Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 35.37 | 35.77 | 35.29 | 35.63 | 356,370 | +0.30(+0.84%) |
Mar 30, 2011 | 35.34 | 35.34 | 35.34 | 35.34 | 335,396 | +1.02(+2.98%) |
Mar 29, 2011 | 33.38 | 34.46 | 33.20 | 34.32 | 280,439 | +1.03(+3.10%) |
Mar 28, 2011 | 33.97 | 34.05 | 33.22 | 33.29 | 146,809 | -0.48(-1.43%) |
Mar 25, 2011 | 33.32 | 34.31 | 33.21 | 33.77 | 272,590 | +0.71(+2.14%) |
Mar 24, 2011 | 33.12 | 33.12 | 32.68 | 33.06 | 177,632 | +0.23(+0.71%) |
Mar 23, 2011 | 32.77 | 33.04 | 32.27 | 32.83 | 191,464 | +0.04(+0.11%) |
Mar 22, 2011 | 33.17 | 33.21 | 32.64 | 32.79 | 179,733 | -0.29(-0.87%) |
Mar 21, 2011 | 33.06 | 33.08 | 32.78 | 33.08 | 233,077 | +1.29(+4.06%) |
Mar 18, 2011 | 31.93 | 32.25 | 31.60 | 31.79 | 458,273 | +0.33(+1.05%) |
Mar 17, 2011 | 31.42 | 31.78 | 31.28 | 31.46 | 356,620 | +0.69(+2.24%) |
Mar 16, 2011 | 30.93 | 31.49 | 30.56 | 30.77 | 291,051 | -0.22(-0.69%) |
Mar 15, 2011 | 30.61 | 31.25 | 30.53 | 30.98 | 205,916 | -0.30(-0.97%) |
Mar 14, 2011 | 31.46 | 31.82 | 31.04 | 31.29 | 170,406 | -0.53(-1.66%) |
Mar 11, 2011 | 31.63 | 32.01 | 31.26 | 31.82 | 195,995 | -0.04(-0.11%) |
Mar 10, 2011 | 32.23 | 32.51 | 31.82 | 31.85 | 624,819 | -0.91(-2.76%) |
Mar 09, 2011 | 32.23 | 33.08 | 32.20 | 32.76 | 355,839 | +0.38(+1.16%) |
Mar 08, 2011 | 31.89 | 32.47 | 31.48 | 32.38 | 232,456 | +0.55(+1.72%) |
Mar 07, 2011 | 32.32 | 32.34 | 31.51 | 31.83 | 265,940 | -0.31(-0.98%) |
Mar 04, 2011 | 32.15 | 32.37 | 31.69 | 32.15 | 287,218 | +0.04(+0.11%) |
Mar 03, 2011 | 31.25 | 32.27 | 31.25 | 32.11 | 238,951 | +1.11(+3.59%) |
Mar 02, 2011 | 30.83 | 31.14 | 30.56 | 31.00 | 169,305 | +0.14(+0.47%) |
Mar 01, 2011 | 31.99 | 32.03 | 30.74 | 30.86 | 228,000 | -0.97(-3.04%) |
Feb 28, 2011 | 31.59 | 32.06 | 31.59 | 31.82 | 279,000 | +0.36(+1.14%) |
Feb 25, 2011 | 31.16 | 31.65 | 31.10 | 31.47 | 350,872 | +0.49(+1.59%) |
Feb 24, 2011 | 30.92 | 31.12 | 30.42 | 30.97 | 493,588 | +0.03(+0.09%) |
Feb 23, 2011 | 32.34 | 32.41 | 30.52 | 30.95 | 402,042 | -1.31(-4.06%) |
Feb 22, 2011 | 32.52 | 33.04 | 32.23 | 32.25 | 504,325 | -0.70(-2.12%) |
Feb 18, 2011 | 32.97 | 33.17 | 32.86 | 32.95 | 314,591 | +0.05(+0.16%) |
Feb 17, 2011 | 32.86 | 33.05 | 32.76 | 32.90 | 405,908 | -0.09(-0.27%) |
Feb 16, 2011 | 32.84 | 32.99 | 32.56 | 32.99 | 548,821 | +0.40(+1.24%) |
Feb 15, 2011 | 32.78 | 32.98 | 32.41 | 32.59 | 970,873 | -1.32(-3.89%) |
Feb 14, 2011 | 33.76 | 33.93 | 33.62 | 33.90 | 244,679 | +0.27(+0.80%) |
Feb 11, 2011 | 32.42 | 33.64 | 32.26 | 33.64 | 583,163 | +1.18(+3.65%) |
Feb 10, 2011 | 32.68 | 34.25 | 32.16 | 32.45 | 1,200,731 | +1.60(+5.17%) |
Feb 09, 2011 | 31.30 | 31.41 | 30.69 | 30.86 | 308,734 | -0.45(-1.43%) |
Feb 08, 2011 | 30.49 | 31.30 | 30.18 | 31.30 | 415,642 | +0.91(+2.98%) |
Feb 07, 2011 | 30.11 | 30.59 | 30.10 | 30.40 | 186,288 | +0.39(+1.31%) |
Feb 04, 2011 | 29.78 | 30.07 | 29.49 | 30.00 | 159,744 | +0.28(+0.93%) |
Feb 03, 2011 | 29.51 | 29.80 | 29.31 | 29.73 | 160,046 | +0.28(+0.94%) |
Feb 02, 2011 | 29.83 | 29.83 | 29.10 | 29.45 | 414,649 | -0.85(-2.81%) |
Feb 01, 2011 | 29.64 | 30.41 | 29.42 | 30.30 | 214,115 | +0.88(+2.99%) |
Jan 31, 2011 | 28.83 | 29.65 | 28.83 | 29.42 | 148,984 | +0.57(+1.99%) |
Jan 28, 2011 | 29.43 | 29.43 | 28.44 | 28.85 | 456,354 | -0.52(-1.77%) |
Jan 27, 2011 | 30.03 | 30.03 | 29.26 | 29.37 | 289,203 | -0.73(-2.41%) |
Jan 26, 2011 | 29.31 | 30.26 | 29.29 | 30.09 | 296,812 | +0.82(+2.82%) |
Jan 25, 2011 | 28.84 | 29.30 | 28.83 | 29.27 | 296,462 | +0.25(+0.86%) |
Jan 24, 2011 | 28.23 | 29.12 | 28.08 | 29.02 | 346,756 | +0.83(+2.96%) |
Jan 21, 2011 | 28.72 | 28.85 | 28.17 | 28.18 | 254,169 | -0.31(-1.10%) |
Jan 20, 2011 | 29.10 | 29.21 | 28.34 | 28.50 | 258,864 | -0.82(-2.81%) |
Jan 19, 2011 | 30.05 | 30.36 | 29.31 | 29.32 | 312,840 | -0.82(-2.71%) |
Jan 18, 2011 | 29.70 | 30.19 | 29.70 | 30.14 | 226,598 | +0.36(+1.20%) |
Jan 14, 2011 | 29.62 | 29.97 | 29.59 | 29.78 | 159,788 | +0.09(+0.30%) |
Jan 13, 2011 | 29.66 | 30.00 | 29.53 | 29.69 | 160,672 | -0.02(-0.06%) |
Jan 12, 2011 | 29.69 | 29.79 | 29.44 | 29.71 | 315,949 | +0.29(+0.98%) |
Jan 11, 2011 | 29.14 | 29.43 | 29.00 | 29.42 | 327,939 | +0.43(+1.48%) |
Jan 10, 2011 | 28.59 | 29.22 | 28.47 | 28.99 | 324,629 | +0.26(+0.90%) |
Jan 07, 2011 | 28.27 | 28.82 | 28.15 | 28.73 | 461,330 | +0.47(+1.65%) |
Jan 06, 2011 | 28.76 | 28.76 | 28.23 | 28.27 | 346,167 | -0.43(-1.50%) |
Jan 05, 2011 | 28.73 | 28.81 | 28.58 | 28.70 | 286,565 | -0.14(-0.50%) |
Jan 04, 2011 | 29.60 | 29.61 | 28.44 | 28.84 | 270,872 | -0.56(-1.89%) |
Jan 03, 2011 | 29.05 | 29.76 | 29.05 | 29.40 | 260,541 | +0.60(+2.09%) |
Dec 31, 2010 | 28.98 | 29.06 | 28.74 | 28.79 | 148,499 | -0.22(-0.74%) |
Dec 30, 2010 | 28.85 | 29.22 | 28.85 | 29.01 | 135,640 | +0.08(+0.28%) |
Dec 29, 2010 | 29.12 | 29.12 | 28.84 | 28.93 | 227,481 | -0.13(-0.46%) |
Dec 28, 2010 | 29.36 | 29.66 | 29.02 | 29.06 | 410,763 | -0.28(-0.95%) |
Dec 27, 2010 | 29.35 | 29.46 | 29.14 | 29.34 | 158,982 | -0.10(-0.33%) |
Dec 23, 2010 | 29.23 | 29.52 | 29.10 | 29.44 | 191,048 | +0.22(+0.74%) |
Dec 22, 2010 | 29.10 | 29.25 | 28.99 | 29.22 | 186,081 | +0.27(+0.93%) |
Dec 21, 2010 | 28.99 | 29.18 | 28.90 | 28.96 | 314,246 | +0.04(+0.15%) |
Dec 20, 2010 | 29.26 | 29.41 | 28.90 | 28.91 | 296,553 | -0.23(-0.80%) |
Dec 17, 2010 | 29.85 | 29.85 | 29.03 | 29.14 | 455,044 | -0.71(-2.37%) |
Dec 16, 2010 | 29.27 | 30.05 | 29.21 | 29.85 | 318,841 | +0.81(+2.78%) |
Dec 15, 2010 | 29.23 | 29.85 | 29.02 | 29.05 | 360,263 | -0.28(-0.95%) |
Dec 14, 2010 | 29.28 | 29.47 | 29.23 | 29.32 | 253,687 | +0.10(+0.34%) |
Dec 13, 2010 | 29.78 | 29.93 | 29.22 | 29.22 | 304,057 | -0.47(-1.57%) |
Dec 10, 2010 | 29.69 | 29.84 | 29.46 | 29.69 | 376,321 | +0.17(+0.58%) |
Dec 09, 2010 | 29.39 | 29.61 | 29.21 | 29.52 | 265,565 | +0.35(+1.20%) |
Dec 08, 2010 | 29.18 | 29.43 | 28.95 | 29.17 | 298,361 | +0.00(+0.00%) |
Dec 07, 2010 | 29.18 | 29.54 | 28.87 | 29.17 | 315,097 | +0.39(+1.37%) |
Dec 06, 2010 | 28.75 | 29.07 | 28.60 | 28.78 | 409,147 | +0.05(+0.19%) |
Dec 03, 2010 | 28.04 | 28.80 | 27.91 | 28.72 | 310,825 | +0.42(+1.49%) |
Dec 02, 2010 | 27.79 | 28.30 | 27.75 | 28.30 | 220,873 | +0.53(+1.90%) |
Dec 01, 2010 | 27.62 | 27.96 | 27.62 | 27.77 | 642,414 | +0.71(+2.62%) |
Nov 30, 2010 | 26.77 | 27.26 | 26.61 | 27.06 | 342,814 | +0.01(+0.03%) |
Nov 29, 2010 | 27.51 | 27.58 | 26.88 | 27.06 | 298,026 | -0.60(-2.17%) |
Nov 26, 2010 | 27.35 | 27.89 | 27.35 | 27.66 | 101,087 | +0.01(+0.03%) |
Nov 24, 2010 | 27.51 | 27.65 | 27.65 | 27.65 | 326,251 | +0.49(+1.82%) |
Nov 23, 2010 | 27.74 | 27.74 | 26.92 | 27.15 | 629,412 | -1.00(-3.54%) |
Nov 22, 2010 | 27.55 | 28.32 | 27.48 | 28.15 | 423,361 | +0.59(+2.15%) |
Nov 19, 2010 | 26.93 | 27.68 | 26.93 | 27.56 | 713,486 | +0.65(+2.43%) |
Nov 18, 2010 | 26.86 | 27.24 | 26.40 | 26.90 | 633,654 | +0.50(+1.90%) |
Nov 17, 2010 | 26.32 | 26.48 | 26.24 | 26.40 | 467,612 | +0.08(+0.31%) |
Nov 16, 2010 | 26.37 | 26.46 | 26.14 | 26.32 | 570,436 | -0.33(-1.24%) |
Nov 15, 2010 | 26.41 | 26.80 | 26.24 | 26.65 | 607,477 | +0.41(+1.57%) |
Nov 12, 2010 | 26.05 | 26.43 | 25.88 | 26.24 | 993,220 | -0.14(-0.54%) |
Nov 11, 2010 | 26.24 | 26.66 | 26.17 | 26.38 | 515,519 | -0.31(-1.18%) |
Nov 10, 2010 | 25.29 | 26.80 | 25.09 | 26.70 | 1,415,760 | +1.82(+7.32%) |
Nov 09, 2010 | 24.81 | 24.97 | 24.52 | 24.88 | 409,019 | +0.11(+0.43%) |
Nov 08, 2010 | 24.61 | 24.89 | 24.42 | 24.77 | 624,769 | +0.01(+0.04%) |
Nov 05, 2010 | 24.46 | 24.90 | 24.35 | 24.76 | 285,480 | +0.34(+1.40%) |
Nov 04, 2010 | 23.90 | 24.46 | 23.79 | 24.42 | 493,034 | +0.85(+3.61%) |
Nov 03, 2010 | 23.90 | 23.90 | 23.26 | 23.57 | 249,373 | -0.27(-1.13%) |
Nov 02, 2010 | 23.59 | 23.92 | 23.51 | 23.84 | 219,991 | +0.56(+2.43%) |
Nov 01, 2010 | 23.65 | 23.94 | 23.18 | 23.27 | 317,665 | -0.36(-1.52%) |
Oct 29, 2010 | 23.54 | 23.74 | 23.50 | 23.63 | 266,338 | +0.05(+0.23%) |
Oct 28, 2010 | 23.71 | 23.87 | 23.32 | 23.58 | 185,870 | +0.06(+0.27%) |
Oct 27, 2010 | 23.71 | 23.80 | 23.08 | 23.51 | 266,661 | -0.52(-2.16%) |
Oct 25, 2010 | 23.73 | 24.10 | 23.64 | 24.03 | 208,771 | +0.41(+1.75%) |
Oct 22, 2010 | 23.73 | 23.80 | 23.43 | 23.62 | 189,147 | -0.08(-0.34%) |
Oct 21, 2010 | 23.30 | 23.71 | 23.12 | 23.70 | 406,788 | +0.46(+1.97%) |
Oct 20, 2010 | 22.93 | 23.48 | 22.82 | 23.25 | 395,194 | +0.47(+2.05%) |
Oct 19, 2010 | 23.31 | 23.32 | 22.60 | 22.78 | 695,053 | -0.82(-3.49%) |
Oct 18, 2010 | 23.86 | 23.86 | 23.51 | 23.60 | 252,108 | -0.22(-0.90%) |
Oct 15, 2010 | 23.82 | 24.03 | 23.25 | 23.82 | 410,631 | +0.32(+1.37%) |
Oct 14, 2010 | 23.69 | 23.69 | 23.31 | 23.50 | 202,927 | -0.16(-0.68%) |
Oct 13, 2010 | 23.38 | 23.85 | 23.27 | 23.66 | 445,705 | +0.42(+1.81%) |
Oct 12, 2010 | 23.15 | 23.31 | 22.72 | 23.24 | 122,381 | +0.09(+0.39%) |
Oct 11, 2010 | 23.34 | 23.47 | 23.15 | 23.15 | 208,305 | -0.26(-1.11%) |
Oct 08, 2010 | 23.41 | 23.53 | 22.86 | 23.41 | 243,563 | +0.29(+1.24%) |
Oct 07, 2010 | 23.27 | 23.28 | 22.90 | 23.12 | 1,065 | +0.02(+0.08%) |
Oct 06, 2010 | 23.08 | 23.21 | 22.86 | 23.10 | 281,241 | -0.04(-0.19%) |
Oct 05, 2010 | 22.30 | 23.16 | 22.13 | 23.15 | 332,787 | +1.15(+5.22%) |
Oct 04, 2010 | 22.47 | 22.68 | 21.91 | 22.00 | 163,343 | -0.48(-2.15%) |
Oct 01, 2010 | 22.48 | 22.68 | 22.15 | 22.48 | 174,224 | +0.10(+0.43%) |
Sep 30, 2010 | 22.38 | 22.56 | 21.93 | 22.39 | 354,854 | -0.06(-0.27%) |
Sep 29, 2010 | 22.37 | 22.53 | 22.20 | 22.45 | 509,880 | +0.11(+0.48%) |
Sep 28, 2010 | 22.29 | 22.46 | 21.91 | 22.34 | 503 | +0.13(+0.56%) |
Sep 27, 2010 | 22.50 | 22.58 | 21.96 | 22.21 | 202,346 | -0.28(-1.24%) |
Sep 24, 2010 | 21.56 | 22.49 | 21.49 | 22.49 | 370,578 | +1.22(+5.73%) |
Sep 23, 2010 | 21.85 | 21.96 | 21.19 | 21.27 | 2,082 | -0.81(-3.65%) |
Sep 22, 2010 | 22.50 | 22.69 | 21.77 | 22.08 | 331,310 | -0.56(-2.49%) |
Sep 21, 2010 | 22.66 | 22.86 | 22.56 | 22.64 | 221,087 | -0.05(-0.24%) |
Sep 20, 2010 | 22.26 | 22.76 | 22.00 | 22.70 | 349,588 | +0.54(+2.43%) |
Sep 17, 2010 | 22.16 | 22.27 | 21.27 | 22.16 | 542,564 | +0.64(+2.96%) |
Sep 15, 2010 | 21.48 | 21.59 | 21.20 | 21.52 | 194,779 | -0.09(-0.42%) |
Sep 14, 2010 | 21.89 | 21.89 | 21.56 | 21.61 | 212,294 | -0.30(-1.39%) |
Sep 13, 2010 | 21.43 | 22.02 | 21.34 | 21.92 | 290,440 | +0.70(+3.30%) |
Sep 10, 2010 | 21.00 | 21.42 | 21.00 | 21.22 | 212,159 | +0.32(+1.54%) |
Sep 09, 2010 | 21.26 | 21.27 | 20.67 | 20.90 | 282,055 | -0.09(-0.43%) |
Sep 08, 2010 | 20.91 | 21.24 | 20.86 | 20.99 | 340,567 | +0.09(+0.43%) |
Sep 07, 2010 | 21.19 | 21.39 | 20.80 | 20.90 | 1,695 | -0.45(-2.10%) |
Sep 03, 2010 | 21.05 | 21.40 | 21.03 | 21.34 | 240,861 | +0.55(+2.63%) |
Sep 02, 2010 | 20.47 | 20.84 | 20.30 | 20.80 | 1,112 | +0.31(+1.53%) |
Sep 01, 2010 | 20.15 | 20.57 | 19.81 | 20.48 | 547,654 | +0.67(+3.39%) |
Aug 31, 2010 | 19.79 | 20.02 | 19.68 | 19.81 | 6,692 | +0.02(+0.09%) |
Aug 30, 2010 | 20.29 | 20.30 | 19.68 | 19.79 | 528,009 | -0.53(-2.60%) |
Aug 27, 2010 | 19.82 | 20.35 | 19.72 | 20.32 | 296,735 | +0.50(+2.53%) |
Aug 26, 2010 | 19.92 | 20.01 | 19.62 | 19.82 | 1,187 | -0.08(-0.41%) |
Aug 25, 2010 | 19.52 | 19.95 | 19.32 | 19.90 | 1,176 | +0.27(+1.37%) |
Aug 24, 2010 | 19.86 | 20.09 | 19.44 | 19.63 | 4,778 | -0.62(-3.05%) |
Aug 23, 2010 | 20.54 | 20.88 | 20.13 | 20.25 | 418,183 | -0.36(-1.74%) |
Aug 20, 2010 | 21.05 | 21.05 | 20.48 | 20.61 | 313,335 | -0.46(-2.17%) |
Aug 19, 2010 | 21.27 | 21.41 | 21.03 | 21.07 | 1,778 | -0.23(-1.09%) |
Aug 18, 2010 | 21.06 | 21.45 | 20.82 | 21.30 | 18,488 | +0.27(+1.28%) |
Aug 17, 2010 | 20.51 | 21.13 | 20.49 | 21.03 | 2,836 | +0.78(+3.85%) |
Aug 16, 2010 | 19.87 | 20.27 | 19.65 | 20.25 | 542,373 | +0.33(+1.67%) |
Aug 13, 2010 | 19.92 | 20.05 | 19.74 | 19.92 | 567,665 | -0.27(-1.33%) |
Aug 12, 2010 | 20.61 | 20.61 | 19.66 | 20.19 | 1,388,920 | -1.12(-5.26%) |
Aug 11, 2010 | 21.59 | 21.67 | 21.25 | 21.31 | 6,096 | -0.74(-3.33%) |
Aug 10, 2010 | 21.88 | 22.25 | 21.65 | 22.04 | 2,196 | -0.04(-0.16%) |
Aug 09, 2010 | 21.83 | 22.10 | 21.64 | 22.08 | 214,582 | +0.39(+1.78%) |
Aug 06, 2010 | 21.69 | 21.84 | 21.17 | 21.69 | 190,951 | -0.22(-0.98%) |
Aug 05, 2010 | 21.84 | 22.20 | 21.77 | 21.91 | 137,275 | -0.06(-0.29%) |
Aug 04, 2010 | 22.10 | 22.30 | 21.63 | 21.97 | 264,362 | -0.06(-0.28%) |
Aug 03, 2010 | 22.06 | 22.24 | 21.50 | 22.04 | 314,080 | -0.06(-0.28%) |
Aug 02, 2010 | 22.13 | 22.28 | 21.87 | 22.10 | 283,511 | +0.39(+1.78%) |
Jul 30, 2010 | 21.71 | 21.73 | 20.99 | 21.71 | 480,016 | +0.36(+1.68%) |
Jul 29, 2010 | 21.24 | 21.49 | 20.71 | 21.35 | 206,317 | +0.24(+1.15%) |
Jul 28, 2010 | 21.11 | 21.86 | 21.00 | 21.11 | 1,907 | -0.59(-2.73%) |
Jul 27, 2010 | 21.74 | 22.12 | 21.57 | 21.70 | 328,019 | +0.07(+0.33%) |
Jul 26, 2010 | 21.19 | 21.64 | 21.08 | 21.63 | 400,414 | +0.44(+2.07%) |
Jul 23, 2010 | 20.92 | 21.30 | 20.87 | 21.19 | 608,600 | +0.14(+0.68%) |
Jul 22, 2010 | 20.90 | 21.21 | 20.84 | 21.05 | 750,189 | +0.41(+2.00%) |
Jul 21, 2010 | 21.00 | 21.05 | 20.55 | 20.64 | 640,184 | -0.19(-0.90%) |
Jul 20, 2010 | 20.02 | 20.89 | 19.91 | 20.82 | 255,016 | +0.47(+2.29%) |
Jul 19, 2010 | 20.30 | 20.40 | 19.79 | 20.36 | 210,571 | +0.06(+0.31%) |
Jul 16, 2010 | 20.30 | 21.04 | 20.14 | 20.30 | 418,500 | -0.84(-3.99%) |
Jul 15, 2010 | 21.09 | 21.25 | 20.79 | 21.14 | 432,970 | +0.17(+0.81%) |
Jul 14, 2010 | 20.71 | 21.12 | 20.55 | 20.97 | 427,774 | +0.23(+1.12%) |
Jul 13, 2010 | 20.74 | 20.80 | 20.17 | 20.74 | 4,663 | +0.84(+4.24%) |
Jul 12, 2010 | 20.20 | 20.39 | 19.68 | 19.89 | 381,961 | -0.44(-2.16%) |
Jul 09, 2010 | 20.33 | 20.34 | 19.71 | 20.33 | 511,014 | +0.53(+2.67%) |
Jul 08, 2010 | 19.80 | 19.87 | 19.26 | 19.80 | 673,710 | +0.63(+3.27%) |
Jul 07, 2010 | 19.01 | 19.20 | 18.80 | 19.18 | 1,679,490 | +0.28(+1.47%) |
Jul 06, 2010 | 18.90 | 19.55 | 18.76 | 18.90 | 2,384 | -0.22(-1.13%) |
Jul 02, 2010 | 19.11 | 19.27 | 18.92 | 19.11 | 492,706 | +0.00(+0.00%) |
Jul 01, 2010 | 19.17 | 19.29 | 18.59 | 19.11 | 488,419 | -0.04(-0.23%) |
Jun 30, 2010 | 19.16 | 19.82 | 19.04 | 19.16 | 4,272 | -0.24(-1.25%) |
Jun 29, 2010 | 19.79 | 19.83 | 19.19 | 19.40 | 609,431 | -0.82(-4.08%) |
Jun 25, 2010 | 20.22 | 20.33 | 19.66 | 20.22 | 1,328,440 | +0.30(+1.48%) |
Jun 24, 2010 | 19.93 | 20.25 | 19.66 | 19.93 | 235 | -0.25(-1.24%) |
Jun 23, 2010 | 20.56 | 20.56 | 19.96 | 20.18 | 964,693 | -0.40(-1.96%) |
Jun 22, 2010 | 20.58 | 21.66 | 20.54 | 20.58 | 1,153 | -0.76(-3.57%) |
Jun 21, 2010 | 21.95 | 21.95 | 21.11 | 21.34 | 655,206 | -0.22(-1.04%) |
Jun 18, 2010 | 21.57 | 21.89 | 21.41 | 21.57 | 633,138 | +0.09(+0.42%) |
Jun 17, 2010 | 21.48 | 21.78 | 21.29 | 21.48 | 224 | -0.16(-0.75%) |
Jun 16, 2010 | 21.52 | 21.88 | 21.35 | 21.64 | 290,845 | +0.00(+0.00%) |
Jun 15, 2010 | 21.64 | 21.70 | 20.89 | 21.64 | 2,005 | +0.48(+2.29%) |
Jun 14, 2010 | 21.53 | 21.81 | 21.08 | 21.16 | 390,994 | -0.24(-1.13%) |
Jun 11, 2010 | 20.81 | 21.43 | 20.74 | 21.40 | 409,886 | +0.30(+1.40%) |
Jun 10, 2010 | 21.10 | 21.10 | 20.66 | 21.10 | 1,862 | +0.58(+2.84%) |
Jun 09, 2010 | 19.65 | 21.04 | 19.61 | 20.52 | 1,377,959 | +0.96(+4.90%) |
Jun 08, 2010 | 20.14 | 20.23 | 19.19 | 19.56 | 798,924 | -0.58(-2.89%) |
Jun 07, 2010 | 21.48 | 21.48 | 20.10 | 20.14 | 783,253 | -1.25(-5.83%) |
Jun 04, 2010 | 21.39 | 21.85 | 21.26 | 21.39 | 1,241,814 | -0.55(-2.49%) |
Jun 03, 2010 | 21.94 | 22.30 | 20.89 | 21.94 | 223 | +1.67(+8.23%) |
Jun 02, 2010 | 20.27 | 20.27 | 19.16 | 20.27 | 1,041,280 | +0.74(+3.81%) |
Jun 01, 2010 | 19.53 | 20.36 | 19.51 | 19.53 | 1,626 | -0.65(-3.20%) |
May 28, 2010 | 20.17 | 21.00 | 20.09 | 20.17 | 672,319 | -0.90(-4.26%) |
May 27, 2010 | 20.90 | 21.07 | 20.71 | 21.07 | 500,778 | +0.82(+4.07%) |
May 26, 2010 | 20.24 | 20.72 | 20.10 | 20.24 | 1,631 | +0.28(+1.39%) |
May 25, 2010 | 20.13 | 20.21 | 19.54 | 19.96 | 1,235,353 | -0.75(-3.64%) |
May 24, 2010 | 20.92 | 21.14 | 20.70 | 20.72 | 452,719 | -0.29(-1.37%) |
May 21, 2010 | 20.91 | 21.48 | 20.66 | 21.00 | 1,077,045 | -0.23(-1.10%) |
May 20, 2010 | 21.19 | 21.84 | 21.09 | 21.24 | 1,014,489 | -1.18(-5.28%) |
May 19, 2010 | 22.81 | 23.07 | 22.14 | 22.42 | 794,427 | -0.48(-2.11%) |
May 18, 2010 | 23.23 | 23.56 | 22.87 | 22.90 | 1,101,955 | -0.11(-0.47%) |
May 17, 2010 | 22.65 | 23.10 | 22.54 | 23.01 | 1,273,209 | +0.43(+1.91%) |
May 14, 2010 | 22.58 | 22.98 | 22.12 | 22.58 | 703,126 | -0.30(-1.29%) |
May 13, 2010 | 22.41 | 23.75 | 22.41 | 22.88 | 980,635 | +0.79(+3.57%) |
May 12, 2010 | 21.35 | 22.27 | 21.33 | 22.09 | 548,620 | +0.74(+3.49%) |
May 11, 2010 | 21.31 | 21.54 | 21.21 | 21.34 | 703,193 | -0.31(-1.45%) |
May 10, 2010 | 21.34 | 21.68 | 21.24 | 21.66 | 699,169 | +1.34(+6.62%) |
May 07, 2010 | 21.08 | 21.21 | 20.17 | 20.31 | 960,278 | -0.88(-4.15%) |
May 06, 2010 | 21.48 | 21.89 | 19.82 | 21.19 | 1,150,710 | -1.31(-5.82%) |
May 05, 2010 | 22.20 | 22.58 | 21.52 | 22.50 | 1,006,405 | -0.06(-0.28%) |
May 04, 2010 | 23.91 | 23.91 | 22.38 | 22.56 | 718,319 | -1.60(-6.60%) |
May 03, 2010 | 23.23 | 24.27 | 23.09 | 24.16 | 461,059 | +0.96(+4.13%) |
Apr 30, 2010 | 24.26 | 24.36 | 23.20 | 23.20 | 636,540 | -0.96(-3.97%) |
Apr 29, 2010 | 23.92 | 24.28 | 23.65 | 24.16 | 611,369 | +0.36(+1.51%) |
Apr 28, 2010 | 23.74 | 24.41 | 23.54 | 23.80 | 687,205 | +0.19(+0.80%) |
Apr 27, 2010 | 24.04 | 24.34 | 23.54 | 23.61 | 559,680 | -0.57(-2.37%) |
Apr 26, 2010 | 24.07 | 24.38 | 23.97 | 24.19 | 320,349 | +0.07(+0.30%) |
Apr 23, 2010 | 23.93 | 24.11 | 23.66 | 24.11 | 337,185 | +0.22(+0.94%) |
Apr 22, 2010 | 23.46 | 23.91 | 23.29 | 23.89 | 346,435 | +0.25(+1.06%) |
Apr 21, 2010 | 23.40 | 23.74 | 23.13 | 23.64 | 529,965 | +0.26(+1.11%) |
Apr 20, 2010 | 23.53 | 23.66 | 23.20 | 23.38 | 553,052 | -0.08(-0.34%) |
Apr 19, 2010 | 23.40 | 23.56 | 23.13 | 23.46 | 629,715 | -0.10(-0.42%) |
Apr 16, 2010 | 23.51 | 23.65 | 23.28 | 23.56 | 563,544 | +0.02(+0.08%) |
Apr 15, 2010 | 23.21 | 23.59 | 23.18 | 23.54 | 271,339 | +0.23(+1.00%) |
Apr 14, 2010 | 23.25 | 23.34 | 23.10 | 23.31 | 522,061 | +0.12(+0.50%) |
Apr 13, 2010 | 22.99 | 23.22 | 22.80 | 23.19 | 490,486 | +0.11(+0.47%) |
Apr 12, 2010 | 22.99 | 23.10 | 22.79 | 23.08 | 318,364 | +0.04(+0.19%) |
Apr 09, 2010 | 22.93 | 23.14 | 22.76 | 23.04 | 662,640 | +0.17(+0.74%) |
Apr 08, 2010 | 22.86 | 22.90 | 22.30 | 22.87 | 494,860 | -0.03(-0.12%) |
Apr 07, 2010 | 22.81 | 23.14 | 22.56 | 22.90 | 409,931 | +0.00(+0.00%) |
Apr 06, 2010 | 22.74 | 22.99 | 22.69 | 22.90 | 249,657 | -0.02(-0.08%) |
Apr 05, 2010 | 22.75 | 22.91 | 22.63 | 22.91 | 350,111 | +0.28(+1.23%) |