Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.72 | 27.06 | 26.57 | 27.03 | 32,865 | +0.66(+2.51%) |
Feb 25, 2011 | 26.08 | 26.37 | 25.98 | 26.37 | 17,866 | +0.56(+2.18%) |
Feb 24, 2011 | 25.82 | 25.95 | 25.65 | 25.81 | 24,895 | -0.09(-0.35%) |
Feb 23, 2011 | 26.08 | 26.13 | 25.80 | 25.90 | 29,368 | -0.11(-0.44%) |
Feb 22, 2011 | 26.07 | 26.20 | 25.97 | 26.01 | 27,305 | -0.16(-0.61%) |
Feb 18, 2011 | 26.10 | 26.22 | 26.01 | 26.17 | 31,866 | +0.21(+0.81%) |
Feb 17, 2011 | 26.16 | 26.16 | 25.93 | 25.96 | 43,288 | -0.08(-0.32%) |
Feb 16, 2011 | 26.15 | 26.29 | 25.96 | 26.05 | 28,947 | +0.05(+0.20%) |
Feb 15, 2011 | 26.09 | 26.15 | 25.89 | 25.99 | 177,487 | -0.11(-0.44%) |
Feb 14, 2011 | 26.19 | 26.19 | 25.92 | 26.11 | 43,288 | +0.08(+0.29%) |
Feb 11, 2011 | 25.96 | 26.05 | 25.87 | 26.03 | 33,890 | +0.15(+0.57%) |
Feb 10, 2011 | 25.84 | 25.94 | 25.76 | 25.89 | 30,421 | +0.06(+0.25%) |
Feb 09, 2011 | 25.81 | 25.84 | 25.67 | 25.82 | 38,953 | +0.04(+0.17%) |
Feb 08, 2011 | 25.70 | 25.85 | 25.70 | 25.78 | 25,439 | +0.07(+0.27%) |
Feb 07, 2011 | 25.64 | 25.76 | 25.51 | 25.71 | 30,551 | +0.23(+0.90%) |
Feb 04, 2011 | 26.01 | 26.01 | 25.39 | 25.48 | 45,561 | -0.38(-1.45%) |
Feb 03, 2011 | 25.90 | 25.90 | 25.71 | 25.85 | 37,101 | +0.05(+0.21%) |
Feb 02, 2011 | 25.99 | 25.99 | 25.76 | 25.80 | 25,247 | -0.04(-0.16%) |
Feb 01, 2011 | 25.97 | 25.97 | 25.61 | 25.84 | 74,201 | +0.03(+0.10%) |
Jan 31, 2011 | 25.59 | 25.85 | 25.50 | 25.82 | 59,739 | +0.44(+1.74%) |
Jan 28, 2011 | 26.00 | 26.00 | 25.32 | 25.37 | 22,252 | -0.44(-1.72%) |
Jan 27, 2011 | 25.61 | 25.83 | 25.61 | 25.82 | 28,114 | +0.28(+1.08%) |
Jan 26, 2011 | 25.56 | 25.62 | 25.32 | 25.54 | 53,718 | +0.13(+0.50%) |
Jan 25, 2011 | 25.07 | 25.42 | 24.95 | 25.42 | 46,504 | +0.39(+1.55%) |
Jan 24, 2011 | 25.08 | 25.15 | 24.89 | 25.03 | 23,597 | +0.10(+0.41%) |
Jan 21, 2011 | 25.10 | 25.10 | 24.85 | 24.93 | 21,395 | +0.06(+0.23%) |
Jan 20, 2011 | 24.81 | 25.10 | 24.81 | 24.87 | 45,747 | +0.03(+0.10%) |
Jan 19, 2011 | 25.15 | 25.15 | 24.76 | 24.84 | 39,134 | -0.31(-1.24%) |
Jan 18, 2011 | 24.95 | 25.15 | 24.82 | 25.15 | 23,943 | +0.28(+1.14%) |
Jan 14, 2011 | 24.85 | 24.89 | 24.80 | 24.87 | 39,966 | +0.14(+0.56%) |
Jan 13, 2011 | 24.82 | 24.87 | 24.73 | 24.73 | 16,375 | -0.01(-0.03%) |
Jan 12, 2011 | 24.93 | 24.93 | 24.61 | 24.74 | 23,365 | +0.06(+0.23%) |
Jan 11, 2011 | 24.91 | 24.91 | 24.54 | 24.68 | 40,776 | -0.08(-0.33%) |
Jan 10, 2011 | 24.82 | 24.84 | 24.54 | 24.77 | 12,859 | -0.06(-0.23%) |
Jan 07, 2011 | 25.08 | 25.08 | 24.65 | 24.82 | 16,677 | -0.08(-0.33%) |
Jan 06, 2011 | 25.26 | 25.26 | 24.91 | 24.91 | 26,625 | -0.18(-0.71%) |
Jan 05, 2011 | 25.00 | 25.09 | 24.99 | 25.08 | 29,770 | +0.07(+0.28%) |
Jan 04, 2011 | 25.49 | 25.56 | 24.93 | 25.01 | 24,818 | -0.46(-1.80%) |
Jan 03, 2011 | 25.26 | 25.49 | 25.24 | 25.47 | 50,827 | +0.40(+1.60%) |
Dec 31, 2010 | 25.19 | 25.27 | 25.07 | 25.07 | 42,248 | -0.15(-0.61%) |
Dec 30, 2010 | 25.11 | 25.23 | 25.06 | 25.22 | 18,930 | +0.11(+0.46%) |
Dec 29, 2010 | 25.12 | 25.12 | 24.99 | 25.11 | 43,190 | +0.04(+0.15%) |
Dec 28, 2010 | 25.05 | 25.07 | 24.81 | 25.07 | 40,680 | +0.17(+0.66%) |
Dec 27, 2010 | 24.73 | 24.93 | 24.66 | 24.91 | 20,950 | +0.21(+0.85%) |
Dec 23, 2010 | 24.79 | 24.79 | 24.70 | 24.70 | 11,734 | -0.01(-0.05%) |
Dec 22, 2010 | 24.53 | 24.82 | 24.53 | 24.71 | 23,509 | +0.18(+0.72%) |
Dec 21, 2010 | 24.48 | 24.55 | 24.34 | 24.53 | 75,620 | +0.25(+1.01%) |
Dec 20, 2010 | 24.13 | 24.36 | 24.09 | 24.29 | 11,237 | +0.27(+1.10%) |
Dec 17, 2010 | 23.87 | 24.02 | 23.83 | 24.02 | 23,656 | +0.20(+0.85%) |
Dec 16, 2010 | 23.76 | 23.87 | 23.69 | 23.82 | 27,336 | +0.04(+0.19%) |
Dec 15, 2010 | 23.91 | 24.10 | 23.77 | 23.77 | 14,297 | -0.13(-0.53%) |
Dec 14, 2010 | 24.18 | 24.41 | 23.90 | 23.90 | 12,561 | -0.28(-1.15%) |
Dec 13, 2010 | 24.21 | 24.31 | 24.13 | 24.18 | 44,127 | +0.02(+0.10%) |
Dec 10, 2010 | 23.85 | 24.25 | 23.85 | 24.15 | 43,553 | +0.28(+1.17%) |
Dec 09, 2010 | 24.16 | 24.22 | 23.86 | 23.88 | 17,351 | -0.08(-0.33%) |
Dec 08, 2010 | 24.53 | 24.53 | 23.95 | 23.96 | 20,367 | -0.49(-1.99%) |
Dec 07, 2010 | 24.56 | 24.62 | 24.44 | 24.44 | 53,075 | +0.07(+0.28%) |
Dec 06, 2010 | 24.37 | 24.38 | 24.07 | 24.37 | 33,077 | -0.02(-0.08%) |
Dec 03, 2010 | 24.27 | 24.42 | 24.17 | 24.39 | 36,103 | -0.02(-0.08%) |
Dec 02, 2010 | 24.10 | 24.42 | 24.10 | 24.41 | 16,415 | +0.33(+1.39%) |
Dec 01, 2010 | 24.07 | 24.08 | 23.91 | 24.08 | 63,582 | +0.11(+0.47%) |
Nov 30, 2010 | 23.87 | 24.08 | 23.87 | 23.96 | 10,428 | -0.13(-0.55%) |
Nov 29, 2010 | 24.00 | 24.13 | 23.74 | 24.10 | 14,360 | +0.00(+0.00%) |
Nov 26, 2010 | 24.33 | 24.33 | 24.01 | 24.10 | 33,577 | -0.03(-0.10%) |
Nov 24, 2010 | 24.04 | 24.12 | 24.12 | 24.12 | 16,070 | +0.39(+1.65%) |
Nov 23, 2010 | 23.68 | 23.76 | 23.65 | 23.73 | 12,838 | -0.24(-1.00%) |
Nov 22, 2010 | 24.01 | 24.01 | 23.83 | 23.97 | 17,442 | +0.19(+0.81%) |
Nov 19, 2010 | 23.68 | 23.85 | 23.54 | 23.78 | 25,559 | +0.04(+0.15%) |
Nov 18, 2010 | 23.84 | 23.87 | 23.69 | 23.74 | 16,552 | +0.17(+0.72%) |
Nov 17, 2010 | 23.38 | 23.67 | 23.34 | 23.57 | 22,874 | +0.23(+0.97%) |
Nov 16, 2010 | 24.13 | 24.13 | 23.22 | 23.34 | 92,896 | -0.89(-3.67%) |
Nov 15, 2010 | 24.53 | 24.67 | 24.22 | 24.24 | 26,101 | -0.22(-0.88%) |
Nov 12, 2010 | 24.75 | 24.77 | 24.44 | 24.45 | 9,508 | -0.22(-0.89%) |
Nov 11, 2010 | 24.78 | 24.78 | 24.60 | 24.67 | 18,542 | -0.18(-0.74%) |
Nov 10, 2010 | 24.63 | 24.85 | 24.59 | 24.85 | 31,698 | +0.41(+1.66%) |
Nov 09, 2010 | 25.66 | 25.66 | 24.29 | 24.45 | 84,596 | -0.94(-3.69%) |
Nov 08, 2010 | 25.64 | 25.64 | 25.18 | 25.38 | 32,588 | -0.20(-0.77%) |
Nov 05, 2010 | 25.38 | 25.74 | 25.38 | 25.58 | 33,441 | +0.18(+0.72%) |
Nov 04, 2010 | 25.29 | 25.40 | 25.05 | 25.40 | 19,736 | +0.59(+2.39%) |
Nov 03, 2010 | 25.01 | 25.01 | 24.70 | 24.80 | 17,001 | -0.00(-0.01%) |
Nov 02, 2010 | 25.04 | 25.04 | 24.72 | 24.81 | 11,098 | +0.08(+0.31%) |
Nov 01, 2010 | 24.65 | 24.91 | 24.56 | 24.73 | 18,493 | +0.20(+0.80%) |
Oct 29, 2010 | 24.35 | 24.58 | 24.35 | 24.53 | 42,207 | +0.08(+0.31%) |
Oct 28, 2010 | 24.72 | 24.85 | 24.23 | 24.46 | 53,454 | -0.16(-0.64%) |
Oct 27, 2010 | 24.81 | 24.83 | 24.47 | 24.61 | 24,047 | -0.39(-1.57%) |
Oct 25, 2010 | 25.25 | 25.25 | 25.01 | 25.01 | 23,882 | +0.08(+0.34%) |
Oct 22, 2010 | 25.08 | 25.18 | 24.85 | 24.92 | 14,951 | -0.10(-0.41%) |
Oct 21, 2010 | 25.32 | 25.32 | 24.92 | 25.02 | 66,119 | -0.07(-0.28%) |
Oct 20, 2010 | 24.76 | 25.29 | 24.76 | 25.09 | 14,303 | +0.49(+2.00%) |
Oct 19, 2010 | 24.80 | 24.87 | 24.45 | 24.60 | 17,111 | -0.24(-0.97%) |
Oct 18, 2010 | 24.55 | 24.84 | 24.55 | 24.84 | 16,523 | +0.33(+1.37%) |
Oct 15, 2010 | 24.82 | 24.82 | 24.49 | 24.51 | 18,671 | -0.06(-0.26%) |
Oct 14, 2010 | 24.60 | 24.70 | 24.46 | 24.57 | 18,607 | -0.05(-0.21%) |
Oct 13, 2010 | 24.51 | 24.82 | 24.37 | 24.62 | 29,564 | +0.23(+0.96%) |
Oct 12, 2010 | 24.06 | 24.40 | 24.03 | 24.39 | 32,076 | +0.22(+0.91%) |
Oct 11, 2010 | 24.33 | 24.33 | 24.14 | 24.17 | 26,554 | +0.00(+0.00%) |
Oct 08, 2010 | 24.17 | 24.23 | 24.00 | 24.17 | 14,444 | +0.07(+0.29%) |
Oct 07, 2010 | 24.15 | 24.25 | 24.06 | 24.10 | 20,957 | +0.04(+0.16%) |
Oct 06, 2010 | 24.25 | 24.25 | 23.96 | 24.06 | 24,859 | -0.13(-0.55%) |
Oct 05, 2010 | 24.09 | 24.27 | 23.91 | 24.19 | 75,894 | +0.35(+1.48%) |
Oct 04, 2010 | 23.64 | 23.85 | 23.62 | 23.84 | 57,508 | +0.11(+0.48%) |
Oct 01, 2010 | 23.72 | 23.75 | 23.38 | 23.72 | 73,770 | +0.12(+0.51%) |
Sep 30, 2010 | 23.80 | 23.81 | 23.53 | 23.60 | 23,357 | +0.09(+0.40%) |
Sep 29, 2010 | 23.73 | 23.73 | 23.42 | 23.51 | 139,203 | -0.20(-0.85%) |
Sep 28, 2010 | 23.76 | 23.76 | 23.28 | 23.71 | 40,653 | +0.06(+0.27%) |
Sep 27, 2010 | 23.98 | 23.98 | 23.58 | 23.65 | 49,023 | -0.36(-1.52%) |
Sep 24, 2010 | 23.57 | 24.05 | 23.57 | 24.01 | 56,432 | +0.71(+3.05%) |
Sep 23, 2010 | 23.81 | 23.81 | 23.30 | 23.30 | 36,523 | -0.63(-2.64%) |
Sep 22, 2010 | 24.12 | 24.24 | 23.88 | 23.93 | 13,512 | -0.21(-0.88%) |
Sep 21, 2010 | 24.67 | 24.67 | 24.15 | 24.15 | 63,549 | -0.60(-2.41%) |
Sep 20, 2010 | 24.17 | 24.74 | 24.16 | 24.74 | 29,368 | +0.62(+2.57%) |
Sep 17, 2010 | 24.12 | 24.24 | 23.88 | 24.12 | 266,442 | -0.05(-0.19%) |
Sep 15, 2010 | 23.97 | 24.17 | 23.80 | 24.17 | 12,270 | +0.20(+0.85%) |
Sep 14, 2010 | 23.97 | 24.08 | 23.86 | 23.97 | 31,871 | -0.04(-0.16%) |
Sep 13, 2010 | 23.93 | 24.00 | 23.78 | 24.00 | 50,276 | +0.37(+1.58%) |
Sep 10, 2010 | 23.65 | 23.68 | 23.52 | 23.63 | 19,297 | +0.09(+0.38%) |
Sep 09, 2010 | 24.20 | 24.20 | 23.49 | 23.54 | 24,918 | -0.24(-1.03%) |
Sep 08, 2010 | 23.95 | 23.95 | 23.74 | 23.78 | 19,736 | -0.11(-0.47%) |
Sep 07, 2010 | 24.12 | 24.12 | 23.90 | 23.90 | 54,320 | -0.26(-1.06%) |
Sep 03, 2010 | 24.20 | 24.20 | 23.94 | 24.15 | 51,257 | +0.33(+1.39%) |
Sep 02, 2010 | 23.80 | 23.86 | 23.66 | 23.82 | 21,287 | +0.12(+0.50%) |
Sep 01, 2010 | 23.28 | 23.74 | 23.28 | 23.70 | 39,665 | +0.76(+3.33%) |
Aug 31, 2010 | 22.57 | 22.98 | 22.57 | 22.94 | 68,572 | +0.22(+0.96%) |
Aug 30, 2010 | 22.87 | 23.06 | 22.72 | 22.72 | 15,796 | -0.08(-0.33%) |
Aug 27, 2010 | 22.79 | 22.79 | 22.45 | 22.79 | 7,035 | +0.19(+0.83%) |
Aug 26, 2010 | 22.88 | 22.88 | 22.47 | 22.61 | 57,053 | -0.07(-0.30%) |
Aug 25, 2010 | 22.13 | 22.68 | 22.06 | 22.68 | 22,857 | +0.31(+1.37%) |
Aug 24, 2010 | 22.13 | 22.46 | 21.92 | 22.37 | 62,030 | -0.03(-0.14%) |
Aug 23, 2010 | 22.58 | 22.63 | 22.40 | 22.40 | 17,711 | -0.06(-0.28%) |
Aug 20, 2010 | 22.28 | 22.47 | 22.24 | 22.46 | 10,108 | -0.01(-0.03%) |
Aug 19, 2010 | 22.91 | 22.91 | 22.38 | 22.47 | 15,099 | -0.56(-2.43%) |
Aug 18, 2010 | 23.14 | 23.14 | 22.91 | 23.03 | 26,127 | -0.02(-0.07%) |
Aug 17, 2010 | 22.92 | 23.07 | 22.67 | 23.04 | 8,434 | +0.55(+2.45%) |
Aug 16, 2010 | 22.46 | 22.61 | 22.33 | 22.49 | 20,723 | -0.04(-0.19%) |
Aug 13, 2010 | 22.54 | 22.65 | 22.42 | 22.54 | 22,955 | +0.06(+0.25%) |
Aug 12, 2010 | 22.38 | 22.64 | 22.36 | 22.48 | 24,982 | -0.21(-0.94%) |
Aug 11, 2010 | 22.80 | 22.98 | 22.58 | 22.69 | 17,688 | -0.68(-2.92%) |
Aug 10, 2010 | 23.28 | 23.43 | 23.08 | 23.38 | 40,471 | +0.02(+0.08%) |
Aug 09, 2010 | 23.36 | 23.36 | 23.09 | 23.36 | 13,542 | +0.26(+1.11%) |
Aug 06, 2010 | 23.10 | 23.13 | 22.72 | 23.10 | 79,456 | -0.05(-0.22%) |
Aug 05, 2010 | 23.38 | 23.42 | 23.13 | 23.15 | 97,645 | -0.25(-1.07%) |
Aug 04, 2010 | 23.44 | 23.48 | 23.25 | 23.40 | 89,061 | +0.00(+0.01%) |
Aug 03, 2010 | 23.43 | 23.58 | 23.29 | 23.40 | 17,165 | -0.21(-0.91%) |
Aug 02, 2010 | 23.28 | 23.65 | 23.28 | 23.61 | 57,749 | +0.71(+3.09%) |
Jul 30, 2010 | 22.91 | 23.02 | 22.56 | 22.91 | 48,701 | +0.06(+0.27%) |
Jul 29, 2010 | 23.22 | 23.33 | 22.68 | 22.84 | 55,564 | -0.26(-1.11%) |
Jul 28, 2010 | 23.21 | 23.24 | 22.95 | 23.10 | 10,458 | -0.09(-0.38%) |
Jul 27, 2010 | 23.49 | 23.49 | 22.95 | 23.19 | 24,716 | -0.02(-0.08%) |
Jul 26, 2010 | 22.84 | 23.23 | 22.56 | 23.21 | 32,725 | +0.75(+3.33%) |
Jul 23, 2010 | 22.14 | 22.55 | 22.08 | 22.46 | 9,731 | +0.02(+0.08%) |
Jul 22, 2010 | 22.16 | 22.56 | 21.97 | 22.44 | 23,748 | +0.80(+3.68%) |
Jul 21, 2010 | 22.20 | 22.20 | 21.61 | 21.65 | 37,850 | -0.48(-2.18%) |
Jul 20, 2010 | 21.40 | 22.13 | 21.30 | 22.13 | 6,859 | +0.41(+1.87%) |
Jul 19, 2010 | 21.60 | 21.81 | 21.11 | 21.72 | 30,768 | +0.34(+1.58%) |
Jul 16, 2010 | 21.39 | 21.79 | 21.24 | 21.39 | 16,994 | -0.60(-2.73%) |
Jul 15, 2010 | 21.94 | 21.99 | 21.69 | 21.99 | 5,953 | -0.07(-0.31%) |
Jul 14, 2010 | 22.08 | 22.23 | 21.90 | 22.06 | 28,298 | -0.19(-0.87%) |
Jul 13, 2010 | 22.24 | 22.28 | 22.01 | 22.25 | 24,192 | +0.48(+2.19%) |
Jul 12, 2010 | 21.62 | 21.84 | 21.57 | 21.77 | 9,037 | +0.01(+0.03%) |
Jul 09, 2010 | 21.77 | 21.77 | 21.49 | 21.77 | 20,520 | +0.31(+1.46%) |
Jul 08, 2010 | 21.57 | 21.77 | 21.15 | 21.45 | 24,741 | +0.38(+1.78%) |
Jul 07, 2010 | 20.51 | 21.08 | 20.36 | 21.08 | 10,598 | +0.91(+4.54%) |
Jul 06, 2010 | 20.94 | 20.94 | 20.04 | 20.16 | 29,759 | -0.33(-1.59%) |
Jul 02, 2010 | 20.49 | 21.01 | 20.38 | 20.49 | 9,229 | -0.32(-1.54%) |
Jul 01, 2010 | 20.84 | 20.88 | 20.35 | 20.81 | 206,741 | -0.13(-0.61%) |
Jun 30, 2010 | 21.12 | 21.30 | 20.88 | 20.94 | 10,202 | -0.10(-0.46%) |
Jun 29, 2010 | 21.25 | 21.37 | 21.03 | 21.03 | 106,848 | -0.76(-3.51%) |
Jun 25, 2010 | 21.80 | 21.84 | 21.32 | 21.80 | 110,281 | +0.58(+2.72%) |
Jun 24, 2010 | 21.34 | 21.59 | 21.22 | 21.22 | 118,445 | -0.51(-2.34%) |
Jun 23, 2010 | 21.74 | 21.84 | 21.45 | 21.73 | 24,674 | +0.18(+0.82%) |
Jun 22, 2010 | 22.30 | 22.30 | 21.55 | 21.55 | 130,307 | -0.63(-2.86%) |
Jun 21, 2010 | 22.71 | 22.71 | 22.17 | 22.19 | 29,153 | -0.22(-0.97%) |
Jun 18, 2010 | 22.41 | 22.75 | 22.35 | 22.41 | 19,321 | -0.22(-0.99%) |
Jun 17, 2010 | 22.74 | 22.74 | 22.53 | 22.63 | 37,695 | +0.11(+0.50%) |
Jun 16, 2010 | 22.57 | 22.64 | 22.43 | 22.52 | 78,446 | -0.11(-0.49%) |
Jun 15, 2010 | 22.23 | 22.66 | 22.23 | 22.63 | 57,902 | +0.44(+1.99%) |
Jun 14, 2010 | 22.17 | 22.32 | 22.01 | 22.19 | 26,996 | +0.37(+1.68%) |
Jun 11, 2010 | 21.35 | 21.82 | 21.35 | 21.82 | 5,983 | +0.12(+0.54%) |
Jun 10, 2010 | 21.37 | 21.70 | 21.17 | 21.70 | 15,164 | +0.85(+4.06%) |
Jun 09, 2010 | 20.80 | 21.39 | 20.78 | 20.86 | 125,849 | +0.44(+2.13%) |
Jun 08, 2010 | 20.21 | 20.51 | 19.89 | 20.42 | 13,638 | +0.09(+0.46%) |
Jun 07, 2010 | 20.22 | 20.76 | 20.22 | 20.33 | 67,086 | -0.13(-0.62%) |
Jun 04, 2010 | 20.46 | 21.22 | 20.42 | 20.46 | 6,871 | -1.11(-5.17%) |
Jun 03, 2010 | 21.72 | 21.72 | 21.48 | 21.57 | 10,322 | -0.06(-0.29%) |
Jun 02, 2010 | 21.39 | 21.64 | 21.12 | 21.63 | 20,078 | +0.28(+1.31%) |
Jun 01, 2010 | 21.64 | 21.78 | 21.35 | 21.35 | 31,640 | -0.60(-2.72%) |
May 28, 2010 | 21.95 | 22.14 | 21.78 | 21.95 | 16,143 | -0.08(-0.37%) |
May 27, 2010 | 21.62 | 22.03 | 21.62 | 22.03 | 6,218 | +1.06(+5.04%) |
May 26, 2010 | 21.40 | 21.51 | 20.89 | 20.98 | 14,601 | +0.00(+0.01%) |
May 25, 2010 | 20.28 | 20.97 | 20.02 | 20.97 | 25,991 | +0.19(+0.92%) |
May 24, 2010 | 21.29 | 21.29 | 20.78 | 20.78 | 7,474 | -0.37(-1.76%) |
May 21, 2010 | 20.17 | 21.16 | 19.98 | 21.16 | 19,189 | +0.57(+2.78%) |
May 20, 2010 | 20.52 | 21.04 | 20.49 | 20.58 | 71,600 | -0.82(-3.84%) |
May 19, 2010 | 21.52 | 21.86 | 21.07 | 21.40 | 28,601 | -0.32(-1.46%) |
May 18, 2010 | 22.37 | 22.47 | 21.62 | 21.72 | 8,912 | -0.45(-2.05%) |
May 17, 2010 | 22.18 | 22.36 | 21.52 | 22.18 | 58,872 | +0.07(+0.31%) |
May 14, 2010 | 22.11 | 22.55 | 21.90 | 22.11 | 26,575 | -0.62(-2.71%) |
May 13, 2010 | 23.11 | 23.11 | 22.72 | 22.72 | 16,947 | -0.38(-1.65%) |
May 12, 2010 | 22.76 | 23.10 | 22.76 | 23.10 | 18,398 | +0.38(+1.68%) |
May 11, 2010 | 22.92 | 22.92 | 22.66 | 22.72 | 24,004 | +0.02(+0.08%) |
May 10, 2010 | 22.42 | 22.70 | 22.26 | 22.70 | 105,142 | +1.43(+6.72%) |
May 07, 2010 | 22.35 | 23.01 | 21.21 | 21.27 | 24,883 | -0.30(-1.40%) |
May 06, 2010 | 22.21 | 22.47 | 20.21 | 21.57 | 38,575 | -0.89(-3.97%) |
May 05, 2010 | 22.42 | 22.71 | 22.41 | 22.47 | 8,026 | -0.34(-1.51%) |
May 04, 2010 | 22.87 | 23.05 | 22.66 | 22.81 | 26,491 | -0.35(-1.53%) |
May 03, 2010 | 22.68 | 23.26 | 22.53 | 23.17 | 114,147 | +0.74(+3.28%) |
Apr 30, 2010 | 22.98 | 23.06 | 22.43 | 22.43 | 6,422 | -0.60(-2.59%) |
Apr 29, 2010 | 22.31 | 23.03 | 22.26 | 23.03 | 20,651 | +1.04(+4.72%) |
Apr 28, 2010 | 22.14 | 22.14 | 21.95 | 21.99 | 48,630 | -0.11(-0.49%) |
Apr 27, 2010 | 22.37 | 22.54 | 22.10 | 22.10 | 12,755 | -0.40(-1.79%) |
Apr 26, 2010 | 22.39 | 22.62 | 22.32 | 22.50 | 22,523 | +0.19(+0.86%) |
Apr 23, 2010 | 22.08 | 22.31 | 22.08 | 22.31 | 12,494 | +0.32(+1.44%) |
Apr 22, 2010 | 21.55 | 22.00 | 21.52 | 21.99 | 8,551 | +0.32(+1.49%) |
Apr 21, 2010 | 21.38 | 21.74 | 21.37 | 21.67 | 11,732 | +0.34(+1.57%) |
Apr 20, 2010 | 20.90 | 21.33 | 20.90 | 21.33 | 24,000 | +0.42(+2.02%) |
Apr 19, 2010 | 20.78 | 21.04 | 20.75 | 20.91 | 50,058 | +0.06(+0.30%) |
Apr 16, 2010 | 21.21 | 21.26 | 20.84 | 20.84 | 28,749 | -0.45(-2.13%) |
Apr 15, 2010 | 21.61 | 21.61 | 21.30 | 21.30 | 2,198 | -0.45(-2.09%) |
Apr 14, 2010 | 21.78 | 21.79 | 21.73 | 21.75 | 7,358 | -0.04(-0.20%) |
Apr 13, 2010 | 21.42 | 21.84 | 21.36 | 21.80 | 15,145 | +0.40(+1.86%) |
Apr 12, 2010 | 21.52 | 21.52 | 21.37 | 21.40 | 6,982 | -0.10(-0.46%) |
Apr 09, 2010 | 21.16 | 21.50 | 21.16 | 21.50 | 31,708 | +0.32(+1.53%) |
Apr 08, 2010 | 21.14 | 21.17 | 21.14 | 21.17 | 500 | -0.04(-0.21%) |
Apr 07, 2010 | 21.53 | 21.53 | 21.19 | 21.22 | 10,619 | -0.32(-1.47%) |
Apr 06, 2010 | 21.04 | 21.58 | 21.04 | 21.53 | 11,126 | +0.45(+2.12%) |
Apr 05, 2010 | 20.66 | 21.09 | 20.66 | 21.09 | 29,072 | +0.47(+2.26%) |
Apr 01, 2010 | 20.73 | 20.62 | 20.62 | 20.62 | 28,302 | -0.05(-0.25%) |
Mar 31, 2010 | 20.70 | 20.79 | 20.67 | 20.67 | 24,968 | -0.12(-0.56%) |
Mar 30, 2010 | 20.78 | 20.85 | 20.71 | 20.79 | 24,277 | +0.05(+0.24%) |
Mar 29, 2010 | 20.89 | 20.89 | 20.68 | 20.74 | 5,144 | -0.04(-0.18%) |
Mar 26, 2010 | 20.94 | 20.97 | 20.74 | 20.78 | 7,355 | -0.32(-1.54%) |
Mar 25, 2010 | 21.04 | 21.24 | 21.02 | 21.10 | 15,251 | +0.18(+0.84%) |
Mar 24, 2010 | 20.80 | 21.06 | 20.80 | 20.92 | 15,552 | +0.01(+0.06%) |
Mar 23, 2010 | 20.84 | 20.91 | 20.67 | 20.91 | 77,125 | -0.00(-0.00%) |
Mar 22, 2010 | 20.59 | 20.91 | 20.59 | 20.91 | 19,674 | +0.18(+0.86%) |
Mar 19, 2010 | 20.90 | 20.90 | 20.65 | 20.73 | 8,166 | -0.09(-0.44%) |
Mar 18, 2010 | 20.91 | 20.92 | 20.83 | 20.83 | 8,084 | -0.11(-0.53%) |
Mar 17, 2010 | 20.74 | 20.95 | 20.71 | 20.94 | 16,754 | +0.27(+1.31%) |
Mar 16, 2010 | 20.33 | 20.67 | 20.27 | 20.67 | 18,769 | +0.52(+2.59%) |
Mar 15, 2010 | 20.14 | 20.14 | 20.14 | 20.14 | 14,888 | -0.04(-0.18%) |
Mar 12, 2010 | 20.14 | 20.28 | 20.14 | 20.18 | 3,735 | +0.09(+0.46%) |
Mar 11, 2010 | 19.87 | 20.09 | 19.87 | 20.09 | 6,089 | +0.05(+0.25%) |
Mar 10, 2010 | 20.02 | 20.04 | 19.92 | 20.04 | 4,407 | +0.11(+0.56%) |
Mar 09, 2010 | 19.88 | 20.12 | 19.87 | 19.93 | 6,862 | +0.10(+0.50%) |
Mar 08, 2010 | 19.69 | 19.91 | 19.65 | 19.83 | 11,908 | +0.15(+0.78%) |
Mar 05, 2010 | 19.36 | 19.67 | 19.36 | 19.67 | 5,847 | +0.44(+2.31%) |
Mar 04, 2010 | 19.09 | 19.23 | 19.09 | 19.23 | 1,926 | +0.12(+0.61%) |
Mar 03, 2010 | 19.17 | 19.19 | 19.11 | 19.11 | 3,085 | -0.03(-0.16%) |
Mar 02, 2010 | 19.22 | 19.22 | 19.10 | 19.14 | 2,801 | +0.01(+0.06%) |