Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.77 | 23.09 | 22.59 | 22.88 | 379,620 | +0.19(+0.85%) |
Feb 25, 2011 | 22.02 | 22.71 | 21.76 | 22.69 | 337,310 | +0.76(+3.46%) |
Feb 24, 2011 | 22.83 | 22.84 | 21.34 | 21.93 | 1,643,867 | -1.05(-4.57%) |
Feb 23, 2011 | 25.13 | 25.57 | 22.98 | 22.98 | 640,811 | -2.55(-9.98%) |
Feb 22, 2011 | 26.25 | 26.30 | 25.35 | 25.53 | 244,319 | -0.89(-3.39%) |
Feb 18, 2011 | 26.16 | 26.49 | 26.16 | 26.42 | 211,705 | +0.26(+0.98%) |
Feb 17, 2011 | 26.62 | 26.70 | 26.16 | 26.17 | 328,175 | -0.51(-1.92%) |
Feb 16, 2011 | 26.87 | 26.96 | 26.67 | 26.68 | 110,794 | -0.16(-0.58%) |
Feb 15, 2011 | 27.11 | 27.26 | 26.83 | 26.83 | 113,773 | -0.38(-1.41%) |
Feb 14, 2011 | 26.83 | 27.38 | 26.66 | 27.22 | 149,835 | +0.44(+1.64%) |
Feb 11, 2011 | 26.74 | 26.91 | 26.73 | 26.78 | 77,235 | +0.03(+0.10%) |
Feb 10, 2011 | 26.82 | 26.94 | 26.71 | 26.75 | 149,061 | -0.21(-0.78%) |
Feb 09, 2011 | 27.62 | 27.75 | 26.86 | 26.96 | 172,203 | -0.73(-2.64%) |
Feb 08, 2011 | 27.77 | 27.81 | 27.60 | 27.69 | 96,244 | -0.13(-0.46%) |
Feb 07, 2011 | 27.75 | 27.98 | 27.75 | 27.82 | 204,073 | +0.07(+0.26%) |
Feb 04, 2011 | 27.77 | 27.88 | 27.48 | 27.75 | 90,634 | -0.11(-0.39%) |
Feb 03, 2011 | 28.07 | 28.08 | 27.51 | 27.86 | 145,992 | -0.27(-0.97%) |
Feb 02, 2011 | 28.36 | 28.43 | 28.06 | 28.13 | 109,493 | -0.35(-1.22%) |
Feb 01, 2011 | 28.19 | 28.52 | 28.10 | 28.48 | 132,768 | +0.38(+1.37%) |
Jan 31, 2011 | 28.40 | 28.45 | 28.09 | 28.09 | 125,151 | -0.20(-0.71%) |
Jan 28, 2011 | 28.50 | 28.50 | 28.21 | 28.29 | 145,217 | -0.16(-0.55%) |
Jan 27, 2011 | 27.87 | 28.52 | 27.87 | 28.45 | 134,152 | +0.44(+1.57%) |
Jan 26, 2011 | 28.16 | 28.19 | 27.84 | 28.01 | 158,207 | -0.07(-0.26%) |
Jan 25, 2011 | 28.00 | 28.14 | 27.92 | 28.08 | 68,058 | -0.04(-0.13%) |
Jan 24, 2011 | 27.84 | 28.25 | 27.76 | 28.12 | 175,908 | +0.24(+0.85%) |
Jan 21, 2011 | 27.91 | 28.12 | 27.69 | 27.88 | 143,208 | +0.25(+0.89%) |
Jan 20, 2011 | 27.99 | 28.08 | 27.56 | 27.64 | 140,725 | -0.37(-1.34%) |
Jan 19, 2011 | 28.49 | 28.51 | 27.96 | 28.01 | 100,124 | -0.47(-1.64%) |
Jan 18, 2011 | 28.31 | 28.50 | 28.23 | 28.48 | 89,398 | +0.06(+0.22%) |
Jan 14, 2011 | 28.21 | 28.42 | 28.08 | 28.41 | 108,368 | +0.15(+0.52%) |
Jan 13, 2011 | 28.33 | 28.44 | 28.01 | 28.27 | 177,808 | +0.05(+0.16%) |
Jan 12, 2011 | 27.86 | 28.29 | 27.78 | 28.22 | 242,715 | +0.67(+2.42%) |
Jan 11, 2011 | 27.17 | 27.60 | 27.08 | 27.55 | 247,814 | +0.44(+1.62%) |
Jan 10, 2011 | 27.16 | 27.35 | 26.93 | 27.12 | 81,170 | -0.17(-0.64%) |
Jan 07, 2011 | 27.17 | 27.36 | 26.93 | 27.29 | 140,184 | +0.12(+0.44%) |
Jan 06, 2011 | 27.14 | 27.25 | 26.86 | 27.17 | 112,112 | -0.03(-0.10%) |
Jan 05, 2011 | 26.71 | 27.28 | 26.69 | 27.20 | 116,019 | +0.34(+1.26%) |
Jan 04, 2011 | 26.93 | 26.95 | 26.60 | 26.86 | 117,069 | -0.05(-0.20%) |
Jan 03, 2011 | 27.22 | 27.24 | 26.79 | 26.92 | 121,974 | -0.10(-0.37%) |
Dec 31, 2010 | 26.84 | 27.15 | 26.82 | 27.02 | 68,271 | +0.09(+0.34%) |
Dec 30, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 139,091 | -0.10(-0.37%) |
Dec 29, 2010 | 26.89 | 27.22 | 26.76 | 27.03 | 84,889 | +0.18(+0.68%) |
Dec 28, 2010 | 26.92 | 26.93 | 26.77 | 26.84 | 54,853 | -0.10(-0.37%) |
Dec 27, 2010 | 26.90 | 26.94 | 26.76 | 26.94 | 38,373 | +0.00(+0.00%) |
Dec 23, 2010 | 26.94 | 27.03 | 26.42 | 26.94 | 100,690 | +0.00(+0.00%) |
Dec 22, 2010 | 26.35 | 27.03 | 26.35 | 26.94 | 103,618 | +0.69(+2.61%) |
Dec 21, 2010 | 26.42 | 26.42 | 26.13 | 26.26 | 60,697 | +0.00(+0.00%) |
Dec 20, 2010 | 26.18 | 26.37 | 26.18 | 26.26 | 100,223 | +0.10(+0.38%) |
Dec 17, 2010 | 25.74 | 26.26 | 25.74 | 26.16 | 159,767 | +0.32(+1.24%) |
Dec 16, 2010 | 25.69 | 26.02 | 25.69 | 25.84 | 105,158 | +0.15(+0.57%) |
Dec 15, 2010 | 25.73 | 26.03 | 25.61 | 25.69 | 104,757 | -0.21(-0.81%) |
Dec 14, 2010 | 25.63 | 25.95 | 25.63 | 25.90 | 84,929 | +0.26(+1.03%) |
Dec 13, 2010 | 25.99 | 26.03 | 25.59 | 25.64 | 127,131 | -0.30(-1.16%) |
Dec 10, 2010 | 25.76 | 25.98 | 25.63 | 25.94 | 161,291 | +0.20(+0.78%) |
Dec 09, 2010 | 25.55 | 25.76 | 25.45 | 25.74 | 94,373 | +0.32(+1.26%) |
Dec 08, 2010 | 25.40 | 25.58 | 25.15 | 25.42 | 93,622 | +0.02(+0.07%) |
Dec 07, 2010 | 25.42 | 25.91 | 25.34 | 25.40 | 114,943 | +0.12(+0.47%) |
Dec 06, 2010 | 24.84 | 25.39 | 24.70 | 25.28 | 148,733 | +0.27(+1.10%) |
Dec 03, 2010 | 24.75 | 25.04 | 24.60 | 25.01 | 105,263 | +0.08(+0.33%) |
Dec 02, 2010 | 24.66 | 24.96 | 24.44 | 24.92 | 80,464 | +0.37(+1.53%) |
Dec 01, 2010 | 24.81 | 24.97 | 24.46 | 24.55 | 182,435 | +0.07(+0.30%) |
Nov 30, 2010 | 24.36 | 24.50 | 24.28 | 24.48 | 128,614 | -0.04(-0.15%) |
Nov 29, 2010 | 24.61 | 24.70 | 24.36 | 24.51 | 171,946 | -0.16(-0.67%) |
Nov 26, 2010 | 24.81 | 25.04 | 24.67 | 24.68 | 104,023 | -0.19(-0.77%) |
Nov 24, 2010 | 24.80 | 24.87 | 24.87 | 24.87 | 68,453 | +0.16(+0.63%) |
Nov 23, 2010 | 24.52 | 24.89 | 24.31 | 24.71 | 85,460 | -0.03(-0.11%) |
Nov 22, 2010 | 24.92 | 25.23 | 24.57 | 24.74 | 133,578 | -0.41(-1.63%) |
Nov 19, 2010 | 25.13 | 25.23 | 24.76 | 25.15 | 92,956 | -0.06(-0.25%) |
Nov 18, 2010 | 24.89 | 25.38 | 24.79 | 25.22 | 89,398 | +0.55(+2.22%) |
Nov 17, 2010 | 24.60 | 24.91 | 24.49 | 24.67 | 113,903 | +0.03(+0.11%) |
Nov 16, 2010 | 24.56 | 24.70 | 24.42 | 24.64 | 206,135 | +0.22(+0.90%) |
Nov 15, 2010 | 24.42 | 24.77 | 24.25 | 24.42 | 103,976 | -0.02(-0.07%) |
Nov 12, 2010 | 24.80 | 24.81 | 24.41 | 24.44 | 112,594 | -0.45(-1.79%) |
Nov 11, 2010 | 24.82 | 24.92 | 24.70 | 24.89 | 88,886 | -0.12(-0.47%) |
Nov 10, 2010 | 24.82 | 25.01 | 24.57 | 25.01 | 157,015 | +0.26(+1.07%) |
Nov 09, 2010 | 25.06 | 25.27 | 24.71 | 24.74 | 321,581 | -0.31(-1.24%) |
Nov 08, 2010 | 25.53 | 25.53 | 25.00 | 25.05 | 204,630 | -0.68(-2.66%) |
Nov 05, 2010 | 25.63 | 25.93 | 25.28 | 25.73 | 182,243 | +0.04(+0.14%) |
Nov 04, 2010 | 25.92 | 26.06 | 25.39 | 25.70 | 151,854 | +0.00(+0.00%) |
Nov 03, 2010 | 25.57 | 25.92 | 25.53 | 25.70 | 70,399 | +0.11(+0.43%) |
Nov 02, 2010 | 25.70 | 25.76 | 25.41 | 25.59 | 146,945 | -0.03(-0.11%) |
Nov 01, 2010 | 26.15 | 26.16 | 25.43 | 25.62 | 177,575 | -0.37(-1.44%) |
Oct 29, 2010 | 25.75 | 26.15 | 25.70 | 25.99 | 65,341 | +0.16(+0.60%) |
Oct 28, 2010 | 25.88 | 26.00 | 25.69 | 25.84 | 50,954 | +0.00(+0.00%) |
Oct 27, 2010 | 25.69 | 25.84 | 25.41 | 25.84 | 72,141 | -0.37(-1.43%) |
Oct 25, 2010 | 26.23 | 26.54 | 26.19 | 26.21 | 95,641 | +0.13(+0.49%) |
Oct 22, 2010 | 26.11 | 26.24 | 25.88 | 26.08 | 62,094 | +0.03(+0.11%) |
Oct 21, 2010 | 26.11 | 26.33 | 25.80 | 26.05 | 135,124 | -0.36(-1.38%) |
Oct 20, 2010 | 26.24 | 26.70 | 26.15 | 26.42 | 103,430 | +0.19(+0.73%) |
Oct 19, 2010 | 26.33 | 26.55 | 26.12 | 26.23 | 148,042 | -0.51(-1.91%) |
Oct 18, 2010 | 26.56 | 26.87 | 26.46 | 26.74 | 92,989 | +0.19(+0.72%) |
Oct 15, 2010 | 26.89 | 27.06 | 26.53 | 26.55 | 153,666 | -0.38(-1.42%) |
Oct 14, 2010 | 27.23 | 27.46 | 26.75 | 26.93 | 145,603 | -0.39(-1.43%) |
Oct 13, 2010 | 27.29 | 27.39 | 27.10 | 27.32 | 114,044 | +0.11(+0.40%) |
Oct 12, 2010 | 27.21 | 27.34 | 26.95 | 27.21 | 91,013 | -0.21(-0.76%) |
Oct 11, 2010 | 27.39 | 27.66 | 27.29 | 27.42 | 133,693 | +0.00(+0.00%) |
Oct 08, 2010 | 27.42 | 27.53 | 27.05 | 27.42 | 229,641 | +0.35(+1.28%) |
Oct 07, 2010 | 27.28 | 27.34 | 27.03 | 27.07 | 65,546 | -0.21(-0.77%) |
Oct 06, 2010 | 27.28 | 27.44 | 27.09 | 27.28 | 118,198 | -0.07(-0.27%) |
Oct 05, 2010 | 27.12 | 27.44 | 27.06 | 27.36 | 145,257 | +0.36(+1.32%) |
Oct 04, 2010 | 26.94 | 27.12 | 26.79 | 27.00 | 111,857 | -0.09(-0.34%) |
Oct 01, 2010 | 27.09 | 27.09 | 26.69 | 27.09 | 140,476 | +0.50(+1.89%) |
Sep 30, 2010 | 26.73 | 26.84 | 26.33 | 26.59 | 191,762 | +0.01(+0.04%) |
Sep 29, 2010 | 26.49 | 26.71 | 26.14 | 26.58 | 216,642 | +0.02(+0.07%) |
Sep 28, 2010 | 26.51 | 26.65 | 26.01 | 26.56 | 110,967 | +0.13(+0.48%) |
Sep 27, 2010 | 26.72 | 26.77 | 26.35 | 26.44 | 191,229 | -0.39(-1.46%) |
Sep 24, 2010 | 26.73 | 26.84 | 26.45 | 26.83 | 202,522 | +0.34(+1.27%) |
Sep 23, 2010 | 26.34 | 26.61 | 26.14 | 26.49 | 113,360 | -0.03(-0.10%) |
Sep 22, 2010 | 26.43 | 26.79 | 26.20 | 26.52 | 122,297 | -0.08(-0.31%) |
Sep 21, 2010 | 26.56 | 26.97 | 26.18 | 26.60 | 320,842 | -0.25(-0.92%) |
Sep 20, 2010 | 26.52 | 26.85 | 26.25 | 26.85 | 131,700 | +0.31(+1.17%) |
Sep 17, 2010 | 26.54 | 26.91 | 26.23 | 26.54 | 171,757 | -0.01(-0.03%) |
Sep 15, 2010 | 26.50 | 26.57 | 26.18 | 26.55 | 126,962 | -0.07(-0.27%) |
Sep 14, 2010 | 26.25 | 26.77 | 25.82 | 26.62 | 191,848 | +0.32(+1.21%) |
Sep 13, 2010 | 26.36 | 26.36 | 26.01 | 26.30 | 128,886 | +0.12(+0.45%) |
Sep 10, 2010 | 26.20 | 26.39 | 26.14 | 26.18 | 81,776 | -0.11(-0.42%) |
Sep 09, 2010 | 26.16 | 26.49 | 26.16 | 26.29 | 130,784 | +0.41(+1.58%) |
Sep 08, 2010 | 25.65 | 25.94 | 25.57 | 25.88 | 203,424 | +0.23(+0.89%) |
Sep 07, 2010 | 26.04 | 26.11 | 25.60 | 25.65 | 150,610 | -0.52(-1.99%) |
Sep 03, 2010 | 26.33 | 26.54 | 25.84 | 26.17 | 125,904 | +0.04(+0.14%) |
Sep 02, 2010 | 25.90 | 26.16 | 25.69 | 26.14 | 232,044 | +0.26(+1.02%) |
Sep 01, 2010 | 25.53 | 25.94 | 25.31 | 25.87 | 310,021 | +0.83(+3.31%) |
Aug 31, 2010 | 25.03 | 25.30 | 24.71 | 25.04 | 548 | -0.02(-0.07%) |
Aug 30, 2010 | 25.59 | 25.64 | 24.97 | 25.06 | 143,155 | -0.35(-1.36%) |
Aug 27, 2010 | 25.41 | 25.46 | 24.50 | 25.41 | 193,516 | +0.84(+3.41%) |
Aug 26, 2010 | 24.64 | 25.03 | 24.54 | 24.57 | 257,588 | +0.06(+0.26%) |
Aug 25, 2010 | 23.66 | 24.61 | 23.52 | 24.50 | 159,865 | +0.61(+2.56%) |
Aug 24, 2010 | 24.00 | 24.03 | 23.61 | 23.89 | 123,322 | -0.29(-1.21%) |
Aug 23, 2010 | 23.82 | 24.35 | 23.70 | 24.19 | 165,309 | +0.36(+1.53%) |
Aug 20, 2010 | 23.91 | 24.01 | 23.61 | 23.82 | 109,431 | -0.27(-1.14%) |
Aug 19, 2010 | 24.50 | 24.60 | 23.96 | 24.09 | 212,456 | -0.57(-2.33%) |
Aug 18, 2010 | 24.85 | 24.86 | 24.18 | 24.67 | 373,887 | -0.20(-0.81%) |
Aug 17, 2010 | 24.80 | 25.07 | 24.60 | 24.87 | 179,100 | +0.26(+1.04%) |
Aug 16, 2010 | 24.71 | 24.93 | 24.39 | 24.61 | 111,160 | -0.07(-0.30%) |
Aug 13, 2010 | 24.69 | 25.11 | 24.10 | 24.69 | 151,655 | +0.49(+2.03%) |
Aug 12, 2010 | 24.11 | 24.42 | 23.90 | 24.19 | 271,492 | -0.15(-0.64%) |
Aug 11, 2010 | 25.35 | 25.38 | 24.29 | 24.35 | 222,107 | -1.34(-5.21%) |
Aug 10, 2010 | 25.80 | 25.95 | 25.47 | 25.69 | 132,826 | -0.46(-1.77%) |
Aug 09, 2010 | 26.33 | 26.48 | 25.97 | 26.15 | 153,668 | -0.25(-0.96%) |
Aug 06, 2010 | 26.41 | 26.50 | 25.62 | 26.41 | 221,330 | +0.43(+1.65%) |
Aug 05, 2010 | 26.12 | 26.14 | 25.02 | 25.98 | 370,028 | -0.17(-0.66%) |
Aug 04, 2010 | 25.82 | 26.32 | 25.58 | 26.15 | 258,556 | +0.44(+1.70%) |
Aug 03, 2010 | 26.01 | 26.23 | 25.61 | 25.71 | 119,930 | -0.50(-1.91%) |
Aug 02, 2010 | 25.77 | 26.48 | 25.77 | 26.21 | 131,305 | +0.90(+3.56%) |
Jul 30, 2010 | 25.31 | 25.37 | 25.13 | 25.31 | 231,601 | -0.09(-0.36%) |
Jul 29, 2010 | 26.28 | 26.35 | 25.27 | 25.40 | 145,719 | -0.65(-2.48%) |
Jul 28, 2010 | 26.49 | 26.51 | 25.86 | 26.05 | 120,260 | -0.44(-1.65%) |
Jul 27, 2010 | 26.60 | 26.61 | 26.16 | 26.49 | 87,824 | +0.07(+0.28%) |
Jul 26, 2010 | 26.26 | 26.50 | 26.16 | 26.41 | 106,926 | +0.34(+1.29%) |
Jul 23, 2010 | 26.00 | 26.20 | 25.70 | 26.08 | 171,645 | +0.08(+0.32%) |
Jul 22, 2010 | 25.36 | 26.07 | 25.36 | 26.00 | 335,235 | +0.86(+3.40%) |
Jul 21, 2010 | 25.63 | 26.00 | 25.01 | 25.14 | 128,236 | -0.44(-1.71%) |
Jul 20, 2010 | 24.82 | 25.60 | 24.82 | 25.58 | 104,759 | +0.48(+1.92%) |
Jul 19, 2010 | 25.24 | 25.24 | 24.50 | 25.10 | 193,661 | -0.07(-0.29%) |
Jul 16, 2010 | 25.17 | 25.50 | 25.09 | 25.17 | 217,196 | -0.42(-1.64%) |
Jul 15, 2010 | 25.88 | 25.97 | 25.24 | 25.59 | 265,740 | -0.44(-1.68%) |
Jul 14, 2010 | 26.03 | 26.38 | 25.85 | 26.02 | 131,765 | -0.23(-0.87%) |
Jul 13, 2010 | 26.48 | 26.66 | 26.02 | 26.25 | 196,430 | -0.05(-0.17%) |
Jul 12, 2010 | 26.39 | 26.43 | 25.96 | 26.30 | 201,066 | -0.08(-0.31%) |
Jul 09, 2010 | 26.38 | 26.47 | 25.64 | 26.38 | 439,272 | +0.07(+0.28%) |
Jul 08, 2010 | 26.62 | 26.76 | 26.05 | 26.31 | 246,106 | +0.08(+0.31%) |
Jul 07, 2010 | 25.70 | 26.35 | 25.70 | 26.22 | 232,212 | +0.53(+2.05%) |
Jul 06, 2010 | 26.33 | 26.54 | 25.27 | 25.70 | 274,554 | -0.34(-1.29%) |
Jul 02, 2010 | 26.03 | 26.57 | 25.66 | 26.03 | 240,840 | +0.41(+1.60%) |
Jul 01, 2010 | 25.51 | 26.03 | 25.05 | 25.62 | 439,022 | -0.12(-0.46%) |
Jun 30, 2010 | 25.39 | 26.61 | 25.37 | 25.74 | 308,518 | +0.25(+1.00%) |
Jun 29, 2010 | 25.65 | 25.83 | 25.26 | 25.49 | 408,405 | -0.36(-1.41%) |
Jun 25, 2010 | 25.85 | 26.17 | 25.59 | 25.85 | 295,910 | +0.05(+0.21%) |
Jun 24, 2010 | 26.06 | 26.61 | 25.70 | 25.80 | 248,588 | -0.31(-1.19%) |
Jun 23, 2010 | 26.16 | 26.41 | 25.85 | 26.11 | 286,311 | -0.05(-0.21%) |
Jun 22, 2010 | 26.91 | 27.22 | 26.12 | 26.16 | 135,280 | -0.72(-2.67%) |
Jun 21, 2010 | 27.31 | 27.63 | 26.74 | 26.88 | 208,228 | -0.12(-0.44%) |
Jun 18, 2010 | 27.00 | 27.11 | 26.86 | 27.00 | 209,664 | +0.05(+0.20%) |
Jun 17, 2010 | 27.41 | 27.41 | 26.71 | 26.94 | 235,151 | -0.16(-0.60%) |
Jun 16, 2010 | 26.71 | 27.20 | 26.61 | 27.11 | 541,189 | +0.12(+0.44%) |
Jun 15, 2010 | 26.30 | 27.14 | 26.27 | 26.99 | 324,336 | +0.86(+3.27%) |
Jun 14, 2010 | 25.68 | 26.39 | 25.68 | 26.13 | 403,248 | +0.48(+1.88%) |
Jun 11, 2010 | 25.39 | 25.77 | 25.39 | 25.65 | 443,820 | +0.10(+0.39%) |
Jun 10, 2010 | 25.50 | 25.87 | 25.05 | 25.55 | 2,272 | +0.56(+2.26%) |
Jun 09, 2010 | 24.68 | 25.70 | 24.68 | 24.99 | 482,394 | +0.37(+1.52%) |
Jun 08, 2010 | 24.09 | 24.71 | 24.05 | 24.61 | 278,550 | +0.45(+1.88%) |
Jun 07, 2010 | 24.54 | 24.90 | 24.13 | 24.16 | 293,777 | -0.62(-2.50%) |
Jun 04, 2010 | 24.78 | 25.52 | 24.70 | 24.78 | 369,348 | -0.74(-2.89%) |
Jun 03, 2010 | 25.02 | 25.73 | 24.84 | 25.51 | 321,365 | +0.47(+1.89%) |
Jun 02, 2010 | 25.08 | 25.30 | 24.49 | 25.04 | 272,440 | +0.01(+0.04%) |
Jun 01, 2010 | 25.67 | 26.02 | 25.02 | 25.03 | 298,571 | -0.89(-3.44%) |
May 28, 2010 | 25.92 | 26.37 | 25.80 | 25.92 | 258,846 | -0.01(-0.04%) |
May 27, 2010 | 25.19 | 25.94 | 24.93 | 25.93 | 405,784 | +1.26(+5.13%) |
May 26, 2010 | 24.62 | 25.40 | 24.49 | 24.67 | 347,115 | +0.35(+1.46%) |
May 25, 2010 | 24.02 | 24.57 | 23.81 | 24.31 | 505,729 | -0.39(-1.58%) |
May 24, 2010 | 24.54 | 25.53 | 24.54 | 24.70 | 452,560 | -0.03(-0.11%) |
May 21, 2010 | 24.16 | 24.86 | 23.78 | 24.73 | 503,961 | +0.11(+0.44%) |
May 20, 2010 | 24.89 | 25.18 | 24.57 | 24.62 | 467,564 | -1.79(-6.79%) |
May 19, 2010 | 26.43 | 26.78 | 25.93 | 26.41 | 345,385 | -0.32(-1.19%) |
May 18, 2010 | 27.76 | 28.02 | 26.68 | 26.73 | 361,068 | -1.00(-3.61%) |
May 17, 2010 | 27.12 | 27.87 | 26.92 | 27.73 | 294,750 | +0.46(+1.70%) |
May 14, 2010 | 27.27 | 27.66 | 26.71 | 27.27 | 473,394 | -0.62(-2.22%) |
May 13, 2010 | 27.60 | 28.15 | 27.60 | 27.89 | 293,951 | -0.27(-0.97%) |
May 12, 2010 | 27.25 | 28.43 | 27.25 | 28.16 | 458,612 | +0.95(+3.51%) |
May 11, 2010 | 27.51 | 27.66 | 27.21 | 27.21 | 288,134 | +0.23(+0.84%) |
May 10, 2010 | 26.74 | 27.00 | 26.73 | 26.98 | 405,342 | +1.62(+6.38%) |
May 07, 2010 | 26.03 | 26.45 | 25.23 | 25.36 | 604,750 | -1.17(-4.42%) |
May 06, 2010 | 27.60 | 27.95 | 25.49 | 26.54 | 550 | -1.74(-6.16%) |
May 05, 2010 | 28.52 | 28.74 | 27.81 | 28.28 | 403,894 | -0.86(-2.97%) |
May 04, 2010 | 29.20 | 29.27 | 28.62 | 29.14 | 333,576 | -0.25(-0.83%) |
May 03, 2010 | 28.91 | 29.46 | 28.75 | 29.39 | 300,600 | +0.45(+1.54%) |
Apr 30, 2010 | 29.07 | 29.36 | 28.84 | 28.94 | 262,630 | -0.21(-0.72%) |
Apr 29, 2010 | 28.92 | 29.31 | 28.92 | 29.15 | 160,609 | +0.25(+0.85%) |
Apr 28, 2010 | 28.84 | 29.01 | 28.64 | 28.91 | 300,137 | +0.06(+0.22%) |
Apr 27, 2010 | 28.79 | 29.14 | 28.69 | 28.84 | 268,482 | -0.11(-0.38%) |
Apr 26, 2010 | 28.26 | 29.29 | 27.69 | 28.95 | 300,349 | +0.68(+2.41%) |
Apr 23, 2010 | 28.03 | 28.42 | 27.53 | 28.27 | 199,117 | -0.10(-0.35%) |
Apr 22, 2010 | 27.98 | 28.42 | 27.71 | 28.37 | 214,659 | +0.18(+0.64%) |
Apr 21, 2010 | 28.05 | 28.26 | 27.70 | 28.19 | 250,954 | +0.32(+1.14%) |
Apr 20, 2010 | 27.78 | 27.99 | 27.45 | 27.87 | 161,110 | +0.37(+1.35%) |
Apr 19, 2010 | 27.19 | 27.94 | 26.81 | 27.50 | 434,148 | +0.29(+1.07%) |
Apr 16, 2010 | 28.50 | 28.72 | 27.17 | 27.21 | 370,529 | -1.37(-4.80%) |
Apr 15, 2010 | 27.82 | 28.70 | 27.65 | 28.58 | 320,485 | +0.57(+2.04%) |
Apr 14, 2010 | 28.19 | 28.48 | 27.92 | 28.01 | 209,938 | -0.19(-0.68%) |
Apr 13, 2010 | 28.16 | 28.47 | 27.85 | 28.20 | 439,852 | +0.04(+0.13%) |
Apr 12, 2010 | 27.29 | 28.17 | 27.16 | 28.16 | 620,688 | +0.91(+3.33%) |
Apr 09, 2010 | 26.90 | 27.66 | 26.84 | 27.25 | 347,961 | +0.46(+1.73%) |
Apr 08, 2010 | 26.48 | 26.87 | 26.45 | 26.79 | 233,811 | +0.36(+1.37%) |
Apr 07, 2010 | 26.54 | 26.58 | 26.13 | 26.43 | 215,009 | -0.27(-1.02%) |
Apr 06, 2010 | 26.34 | 26.74 | 26.27 | 26.70 | 206,197 | +0.30(+1.14%) |
Apr 05, 2010 | 26.50 | 26.51 | 26.26 | 26.40 | 165,988 | +0.06(+0.24%) |
Apr 01, 2010 | 25.83 | 26.34 | 26.34 | 26.34 | 263,754 | +0.77(+3.02%) |
Mar 31, 2010 | 25.40 | 25.84 | 25.32 | 25.56 | 212,094 | +0.19(+0.75%) |
Mar 30, 2010 | 25.18 | 25.44 | 25.07 | 25.37 | 347,699 | +0.15(+0.61%) |
Mar 29, 2010 | 25.35 | 25.49 | 25.09 | 25.22 | 383,302 | +0.07(+0.29%) |
Mar 26, 2010 | 25.24 | 25.55 | 24.95 | 25.15 | 449,797 | -0.11(-0.43%) |
Mar 25, 2010 | 25.77 | 26.07 | 25.19 | 25.25 | 389,081 | -0.52(-2.01%) |
Mar 24, 2010 | 26.08 | 26.18 | 25.61 | 25.77 | 368,571 | -0.57(-2.17%) |
Mar 23, 2010 | 26.86 | 27.20 | 25.77 | 26.34 | 415,554 | -0.34(-1.26%) |
Mar 22, 2010 | 26.41 | 26.69 | 25.89 | 26.68 | 201,424 | +0.16(+0.62%) |
Mar 19, 2010 | 27.40 | 27.49 | 26.48 | 26.52 | 360,139 | -0.74(-2.73%) |
Mar 18, 2010 | 27.78 | 28.03 | 27.14 | 27.26 | 261,566 | -0.52(-1.86%) |
Mar 17, 2010 | 27.37 | 28.04 | 27.25 | 27.78 | 250,849 | +0.55(+2.00%) |
Mar 16, 2010 | 27.10 | 27.27 | 26.78 | 27.23 | 212,309 | +0.34(+1.25%) |
Mar 15, 2010 | 26.76 | 26.97 | 26.74 | 26.90 | 211,735 | -0.44(-1.60%) |
Mar 12, 2010 | 27.39 | 27.39 | 27.24 | 27.33 | 211,969 | +0.07(+0.27%) |
Mar 11, 2010 | 27.46 | 27.46 | 26.99 | 27.26 | 204,855 | -0.18(-0.66%) |
Mar 10, 2010 | 27.67 | 27.69 | 27.28 | 27.44 | 114,042 | -0.11(-0.39%) |
Mar 09, 2010 | 27.55 | 27.61 | 27.34 | 27.55 | 200,472 | +0.00(+0.00%) |
Mar 08, 2010 | 27.61 | 27.67 | 27.27 | 27.55 | 209,630 | +0.08(+0.30%) |
Mar 05, 2010 | 26.99 | 27.52 | 26.78 | 27.47 | 230,263 | +0.71(+2.64%) |
Mar 04, 2010 | 26.34 | 26.84 | 26.17 | 26.76 | 444,415 | +0.44(+1.68%) |
Mar 03, 2010 | 26.45 | 26.46 | 26.15 | 26.32 | 344,144 | -0.23(-0.85%) |
Mar 02, 2010 | 26.06 | 26.66 | 25.90 | 26.55 | 283,905 | +0.50(+1.91%) |