Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.71 | 26.78 | 26.65 | 26.70 | 30,139 | -0.04(-0.16%) |
Mar 30, 2011 | 26.53 | 26.83 | 26.52 | 26.75 | 68,318 | +0.31(+1.18%) |
Mar 29, 2011 | 26.20 | 26.45 | 26.16 | 26.43 | 46,738 | +0.24(+0.90%) |
Mar 28, 2011 | 26.29 | 26.47 | 26.20 | 26.20 | 131,091 | -0.12(-0.45%) |
Mar 25, 2011 | 26.39 | 26.44 | 26.27 | 26.32 | 383,532 | +0.03(+0.11%) |
Mar 24, 2011 | 26.33 | 26.33 | 26.12 | 26.29 | 73,852 | +0.12(+0.45%) |
Mar 23, 2011 | 26.15 | 26.22 | 26.02 | 26.17 | 72,778 | -0.02(-0.06%) |
Mar 22, 2011 | 26.18 | 26.29 | 26.12 | 26.19 | 66,127 | +0.03(+0.10%) |
Mar 21, 2011 | 26.21 | 26.24 | 26.14 | 26.16 | 172,996 | +0.36(+1.40%) |
Mar 18, 2011 | 26.03 | 26.03 | 25.73 | 25.80 | 173,908 | +0.09(+0.34%) |
Mar 17, 2011 | 25.87 | 25.87 | 25.54 | 25.71 | 127,994 | +0.08(+0.31%) |
Mar 16, 2011 | 25.95 | 25.99 | 25.46 | 25.63 | 461,650 | -0.38(-1.47%) |
Mar 15, 2011 | 26.02 | 26.15 | 25.98 | 26.02 | 263,052 | -0.48(-1.80%) |
Mar 14, 2011 | 26.60 | 26.60 | 26.32 | 26.49 | 76,234 | -0.29(-1.09%) |
Mar 11, 2011 | 26.67 | 26.85 | 26.62 | 26.79 | 48,808 | +0.07(+0.27%) |
Mar 10, 2011 | 27.03 | 27.03 | 26.70 | 26.71 | 102,773 | -0.41(-1.51%) |
Mar 09, 2011 | 26.88 | 27.13 | 26.85 | 27.12 | 81,520 | +0.26(+0.98%) |
Mar 08, 2011 | 26.62 | 26.91 | 26.62 | 26.86 | 77,068 | +0.28(+1.05%) |
Mar 07, 2011 | 26.51 | 26.78 | 26.51 | 26.58 | 60,160 | +0.06(+0.24%) |
Mar 04, 2011 | 26.63 | 26.67 | 26.34 | 26.52 | 48,301 | -0.14(-0.52%) |
Mar 03, 2011 | 26.56 | 26.70 | 26.56 | 26.66 | 35,679 | +0.28(+1.06%) |
Mar 02, 2011 | 26.29 | 26.42 | 26.27 | 26.38 | 42,772 | +0.05(+0.18%) |
Mar 01, 2011 | 26.53 | 26.66 | 26.31 | 26.33 | 157,977 | -0.20(-0.74%) |
Feb 28, 2011 | 26.28 | 26.61 | 26.28 | 26.53 | 128,301 | +0.27(+1.02%) |
Feb 25, 2011 | 26.17 | 26.26 | 26.07 | 26.26 | 47,137 | +0.20(+0.75%) |
Feb 24, 2011 | 26.11 | 26.19 | 26.00 | 26.06 | 84,094 | -0.09(-0.36%) |
Feb 23, 2011 | 26.18 | 26.32 | 26.15 | 26.16 | 54,001 | -0.10(-0.39%) |
Feb 22, 2011 | 26.13 | 26.34 | 26.13 | 26.26 | 68,638 | -0.11(-0.40%) |
Feb 18, 2011 | 26.32 | 26.39 | 26.32 | 26.37 | 41,079 | +0.01(+0.05%) |
Feb 17, 2011 | 26.22 | 26.39 | 26.22 | 26.35 | 58,348 | +0.08(+0.30%) |
Feb 16, 2011 | 26.35 | 26.38 | 26.15 | 26.27 | 75,106 | -0.05(-0.19%) |
Feb 15, 2011 | 26.25 | 26.33 | 26.14 | 26.32 | 60,415 | +0.09(+0.34%) |
Feb 14, 2011 | 26.29 | 26.36 | 26.13 | 26.23 | 62,455 | -0.14(-0.54%) |
Feb 11, 2011 | 26.28 | 26.45 | 26.28 | 26.38 | 142,710 | -0.01(-0.05%) |
Feb 10, 2011 | 26.29 | 26.40 | 26.28 | 26.39 | 157,014 | +0.03(+0.11%) |
Feb 09, 2011 | 26.30 | 26.38 | 26.24 | 26.36 | 135,843 | -0.02(-0.09%) |
Feb 08, 2011 | 26.35 | 26.40 | 26.32 | 26.38 | 91,037 | -0.00(-0.01%) |
Feb 07, 2011 | 26.19 | 26.39 | 26.19 | 26.39 | 169,260 | +0.16(+0.60%) |
Feb 04, 2011 | 26.34 | 26.35 | 26.09 | 26.23 | 430,156 | -0.14(-0.53%) |
Feb 03, 2011 | 26.21 | 26.39 | 26.17 | 26.37 | 96,431 | +0.09(+0.34%) |
Feb 02, 2011 | 26.38 | 26.38 | 26.26 | 26.28 | 56,179 | -0.11(-0.40%) |
Feb 01, 2011 | 26.25 | 26.41 | 26.17 | 26.39 | 117,164 | +0.29(+1.11%) |
Jan 31, 2011 | 26.11 | 26.18 | 26.10 | 26.10 | 653,088 | +0.05(+0.21%) |
Jan 28, 2011 | 26.42 | 26.43 | 26.04 | 26.04 | 98,900 | -0.35(-1.33%) |
Jan 27, 2011 | 26.28 | 26.44 | 26.25 | 26.39 | 115,958 | +0.06(+0.24%) |
Jan 26, 2011 | 26.38 | 26.43 | 26.24 | 26.33 | 117,332 | -0.03(-0.13%) |
Jan 25, 2011 | 26.41 | 26.41 | 26.27 | 26.36 | 135,555 | -0.04(-0.15%) |
Jan 24, 2011 | 26.22 | 26.47 | 26.22 | 26.40 | 88,316 | +0.15(+0.58%) |
Jan 21, 2011 | 26.41 | 26.41 | 26.20 | 26.25 | 136,866 | +0.01(+0.04%) |
Jan 20, 2011 | 26.06 | 26.34 | 26.06 | 26.24 | 185,395 | +0.11(+0.42%) |
Jan 19, 2011 | 26.20 | 26.26 | 26.08 | 26.13 | 64,852 | -0.06(-0.24%) |
Jan 18, 2011 | 26.05 | 26.20 | 26.05 | 26.19 | 116,957 | +0.08(+0.32%) |
Jan 14, 2011 | 25.92 | 26.11 | 25.92 | 26.11 | 42,546 | +0.13(+0.51%) |
Jan 13, 2011 | 25.98 | 26.04 | 25.89 | 25.98 | 221,990 | -0.03(-0.12%) |
Jan 12, 2011 | 25.97 | 26.13 | 25.95 | 26.01 | 56,620 | +0.12(+0.45%) |
Jan 11, 2011 | 25.92 | 25.92 | 25.81 | 25.89 | 53,425 | +0.05(+0.21%) |
Jan 10, 2011 | 25.83 | 25.86 | 25.66 | 25.84 | 99,263 | -0.11(-0.41%) |
Jan 07, 2011 | 25.81 | 25.95 | 25.72 | 25.94 | 121,514 | +0.10(+0.40%) |
Jan 06, 2011 | 25.85 | 25.85 | 25.67 | 25.84 | 162,978 | +0.00(+0.00%) |
Jan 05, 2011 | 25.89 | 25.91 | 25.79 | 25.84 | 115,691 | -0.12(-0.47%) |
Jan 04, 2011 | 25.87 | 25.99 | 25.72 | 25.96 | 221,933 | +0.12(+0.46%) |
Jan 03, 2011 | 25.79 | 25.90 | 25.75 | 25.84 | 237,461 | +0.14(+0.56%) |
Dec 31, 2010 | 25.77 | 25.82 | 25.70 | 25.70 | 86,765 | -0.04(-0.14%) |
Dec 30, 2010 | 25.75 | 25.85 | 25.71 | 25.74 | 44,503 | -0.05(-0.21%) |
Dec 29, 2010 | 25.92 | 25.92 | 25.73 | 25.79 | 52,198 | -0.03(-0.12%) |
Dec 28, 2010 | 25.79 | 25.83 | 25.68 | 25.82 | 83,083 | +0.05(+0.21%) |
Dec 27, 2010 | 25.68 | 25.84 | 25.66 | 25.77 | 117,443 | +0.01(+0.03%) |
Dec 23, 2010 | 25.72 | 25.83 | 25.72 | 25.76 | 101,969 | +0.01(+0.03%) |
Dec 22, 2010 | 25.71 | 25.80 | 25.61 | 25.75 | 72,319 | +0.12(+0.46%) |
Dec 21, 2010 | 25.60 | 25.68 | 25.59 | 25.63 | 128,371 | +0.02(+0.06%) |
Dec 20, 2010 | 25.58 | 25.67 | 25.52 | 25.62 | 75,451 | +0.10(+0.39%) |
Dec 17, 2010 | 25.47 | 25.53 | 25.33 | 25.52 | 139,986 | +0.08(+0.30%) |
Dec 16, 2010 | 25.24 | 25.45 | 25.17 | 25.44 | 79,069 | +0.21(+0.84%) |
Dec 15, 2010 | 25.41 | 25.47 | 25.23 | 25.23 | 110,517 | -0.20(-0.78%) |
Dec 14, 2010 | 25.45 | 25.53 | 25.38 | 25.43 | 334,482 | +0.06(+0.22%) |
Dec 13, 2010 | 25.30 | 25.42 | 25.30 | 25.37 | 96,053 | +0.12(+0.46%) |
Dec 10, 2010 | 25.22 | 25.28 | 25.20 | 25.26 | 84,766 | +0.12(+0.48%) |
Dec 09, 2010 | 25.14 | 25.17 | 25.05 | 25.14 | 102,123 | +0.07(+0.28%) |
Dec 08, 2010 | 25.25 | 25.25 | 25.01 | 25.07 | 129,856 | -0.08(-0.31%) |
Dec 07, 2010 | 25.38 | 25.45 | 25.12 | 25.15 | 279,922 | -0.14(-0.54%) |
Dec 06, 2010 | 25.36 | 25.38 | 25.27 | 25.28 | 195,268 | -0.09(-0.35%) |
Dec 03, 2010 | 25.22 | 25.39 | 25.17 | 25.37 | 69,987 | +0.07(+0.26%) |
Dec 02, 2010 | 25.20 | 25.31 | 25.13 | 25.30 | 201,238 | +0.11(+0.43%) |
Dec 01, 2010 | 25.25 | 25.26 | 25.09 | 25.20 | 141,586 | +0.29(+1.15%) |
Nov 30, 2010 | 24.79 | 25.01 | 24.79 | 24.91 | 100,017 | -0.05(-0.19%) |
Nov 29, 2010 | 24.86 | 24.99 | 24.71 | 24.95 | 118,487 | -0.09(-0.36%) |
Nov 26, 2010 | 25.01 | 25.19 | 24.97 | 25.04 | 61,772 | -0.12(-0.47%) |
Nov 24, 2010 | 25.08 | 25.16 | 25.16 | 25.16 | 142,065 | +0.14(+0.57%) |
Nov 23, 2010 | 25.01 | 25.06 | 24.90 | 25.02 | 105,829 | -0.25(-0.98%) |
Nov 22, 2010 | 25.06 | 25.29 | 24.99 | 25.27 | 229,728 | +0.08(+0.33%) |
Nov 19, 2010 | 25.25 | 25.26 | 25.02 | 25.19 | 62,248 | -0.07(-0.27%) |
Nov 18, 2010 | 25.35 | 25.35 | 25.18 | 25.26 | 54,745 | +0.15(+0.59%) |
Nov 17, 2010 | 25.14 | 25.19 | 25.06 | 25.11 | 66,320 | -0.01(-0.03%) |
Nov 16, 2010 | 25.37 | 25.37 | 24.99 | 25.11 | 83,396 | -0.33(-1.28%) |
Nov 15, 2010 | 25.47 | 25.58 | 25.43 | 25.44 | 46,329 | +0.10(+0.40%) |
Nov 12, 2010 | 25.42 | 25.46 | 25.25 | 25.34 | 56,978 | -0.21(-0.83%) |
Nov 11, 2010 | 25.47 | 25.55 | 25.45 | 25.55 | 52,129 | +0.01(+0.04%) |
Nov 10, 2010 | 25.65 | 25.65 | 25.39 | 25.54 | 810,621 | -0.10(-0.40%) |
Nov 09, 2010 | 25.83 | 25.88 | 25.58 | 25.64 | 55,660 | -0.09(-0.36%) |
Nov 08, 2010 | 25.81 | 25.85 | 25.62 | 25.73 | 47,263 | -0.16(-0.61%) |
Nov 05, 2010 | 25.89 | 25.90 | 25.77 | 25.89 | 82,550 | +0.01(+0.05%) |
Nov 04, 2010 | 25.75 | 25.88 | 25.73 | 25.88 | 100,029 | +0.32(+1.25%) |
Nov 03, 2010 | 25.69 | 25.71 | 25.36 | 25.56 | 167,832 | -0.08(-0.32%) |
Nov 02, 2010 | 25.58 | 25.66 | 25.54 | 25.64 | 72,669 | +0.32(+1.25%) |
Nov 01, 2010 | 25.59 | 25.68 | 25.24 | 25.32 | 75,944 | -0.23(-0.89%) |
Oct 29, 2010 | 25.46 | 25.58 | 25.36 | 25.55 | 105,462 | +0.07(+0.28%) |
Oct 28, 2010 | 25.53 | 25.55 | 25.39 | 25.48 | 61,963 | +0.09(+0.35%) |
Oct 27, 2010 | 25.32 | 25.40 | 25.14 | 25.39 | 64,148 | -0.13(-0.50%) |
Oct 25, 2010 | 25.65 | 25.74 | 25.49 | 25.52 | 69,166 | -0.06(-0.25%) |
Oct 22, 2010 | 25.69 | 25.77 | 25.48 | 25.58 | 52,372 | -0.13(-0.49%) |
Oct 21, 2010 | 25.93 | 25.96 | 25.58 | 25.71 | 160,192 | -0.12(-0.47%) |
Oct 20, 2010 | 25.72 | 25.96 | 25.72 | 25.83 | 86,329 | +0.20(+0.80%) |
Oct 19, 2010 | 25.59 | 25.82 | 25.54 | 25.62 | 90,753 | -0.20(-0.77%) |
Oct 18, 2010 | 25.59 | 25.82 | 25.59 | 25.82 | 99,681 | +0.22(+0.86%) |
Oct 15, 2010 | 25.71 | 25.71 | 25.48 | 25.60 | 113,996 | +0.09(+0.36%) |
Oct 14, 2010 | 25.63 | 25.63 | 25.41 | 25.51 | 101,869 | -0.06(-0.23%) |
Oct 13, 2010 | 25.60 | 25.63 | 25.49 | 25.57 | 149,265 | +0.11(+0.43%) |
Oct 12, 2010 | 25.49 | 25.51 | 25.37 | 25.46 | 57,023 | -0.10(-0.39%) |
Oct 11, 2010 | 25.66 | 25.66 | 25.51 | 25.56 | 206,768 | +0.01(+0.04%) |
Oct 08, 2010 | 25.55 | 25.58 | 25.39 | 25.55 | 31,521 | +0.10(+0.39%) |
Oct 07, 2010 | 25.51 | 25.55 | 25.37 | 25.45 | 38,027 | +0.03(+0.13%) |
Oct 06, 2010 | 25.47 | 25.53 | 25.33 | 25.42 | 64,732 | -0.10(-0.40%) |
Oct 05, 2010 | 25.39 | 25.54 | 25.38 | 25.52 | 161,089 | +0.29(+1.15%) |
Oct 04, 2010 | 25.34 | 25.46 | 25.12 | 25.23 | 95,350 | -0.11(-0.44%) |
Oct 01, 2010 | 25.34 | 25.37 | 25.19 | 25.34 | 174,913 | +0.19(+0.75%) |
Sep 30, 2010 | 25.31 | 25.40 | 25.10 | 25.15 | 333,394 | -0.05(-0.21%) |
Sep 29, 2010 | 25.31 | 25.31 | 25.05 | 25.21 | 68,957 | -0.09(-0.34%) |
Sep 28, 2010 | 25.20 | 25.33 | 25.04 | 25.29 | 135,065 | +0.08(+0.30%) |
Sep 27, 2010 | 25.14 | 25.31 | 25.13 | 25.22 | 525,278 | +0.04(+0.17%) |
Sep 24, 2010 | 25.03 | 25.21 | 25.00 | 25.17 | 80,693 | +0.40(+1.60%) |
Sep 23, 2010 | 25.01 | 25.04 | 24.75 | 24.78 | 134,608 | -0.24(-0.98%) |
Sep 22, 2010 | 24.84 | 25.13 | 24.84 | 25.02 | 126,546 | +0.14(+0.58%) |
Sep 21, 2010 | 25.05 | 25.06 | 24.86 | 24.88 | 222,014 | -0.13(-0.54%) |
Sep 20, 2010 | 24.86 | 25.03 | 24.68 | 25.01 | 128,413 | +0.33(+1.34%) |
Sep 17, 2010 | 24.68 | 24.88 | 24.61 | 24.68 | 113,074 | -0.16(-0.64%) |
Sep 15, 2010 | 24.94 | 24.94 | 24.75 | 24.84 | 118,661 | -0.13(-0.51%) |
Sep 14, 2010 | 25.00 | 25.06 | 24.85 | 24.97 | 140,477 | -0.05(-0.21%) |
Sep 13, 2010 | 25.09 | 25.09 | 24.95 | 25.02 | 104,962 | +0.15(+0.62%) |
Sep 10, 2010 | 24.99 | 24.99 | 24.80 | 24.87 | 287,194 | -0.10(-0.42%) |
Sep 09, 2010 | 25.01 | 25.04 | 24.90 | 24.97 | 75,062 | +0.20(+0.80%) |
Sep 08, 2010 | 24.84 | 24.99 | 24.74 | 24.77 | 109,772 | -0.09(-0.35%) |
Sep 07, 2010 | 25.01 | 25.06 | 24.85 | 24.86 | 117,208 | -0.16(-0.64%) |
Sep 03, 2010 | 25.02 | 25.02 | 24.83 | 25.02 | 89,856 | +0.15(+0.60%) |
Sep 02, 2010 | 24.92 | 24.93 | 24.72 | 24.87 | 50,550 | -0.04(-0.14%) |
Sep 01, 2010 | 24.64 | 24.92 | 24.49 | 24.91 | 236,163 | +0.62(+2.56%) |
Aug 31, 2010 | 24.29 | 24.44 | 24.04 | 24.29 | 6,119 | +0.02(+0.08%) |
Aug 30, 2010 | 24.60 | 24.60 | 24.26 | 24.27 | 528,987 | -0.34(-1.38%) |
Aug 27, 2010 | 24.61 | 24.63 | 24.10 | 24.61 | 166,192 | +0.42(+1.76%) |
Aug 26, 2010 | 24.45 | 24.45 | 24.10 | 24.18 | 127,057 | -0.08(-0.32%) |
Aug 25, 2010 | 24.16 | 24.31 | 24.00 | 24.26 | 266,819 | -0.01(-0.04%) |
Aug 24, 2010 | 24.03 | 24.41 | 24.01 | 24.27 | 175,426 | +0.04(+0.16%) |
Aug 23, 2010 | 24.34 | 24.45 | 24.21 | 24.23 | 108,588 | +0.11(+0.47%) |
Aug 20, 2010 | 24.03 | 24.15 | 23.89 | 24.12 | 64,637 | +0.04(+0.15%) |
Aug 19, 2010 | 24.40 | 24.40 | 23.99 | 24.08 | 53,644 | -0.38(-1.54%) |
Aug 18, 2010 | 24.56 | 24.63 | 24.28 | 24.46 | 92,218 | -0.13(-0.53%) |
Aug 17, 2010 | 24.41 | 24.71 | 24.41 | 24.59 | 142,071 | +0.26(+1.08%) |
Aug 16, 2010 | 24.18 | 24.36 | 24.07 | 24.33 | 78,575 | -0.01(-0.04%) |
Aug 13, 2010 | 24.34 | 24.48 | 24.26 | 24.34 | 73,909 | +0.12(+0.50%) |
Aug 12, 2010 | 24.12 | 24.28 | 23.94 | 24.21 | 183,697 | -0.07(-0.28%) |
Aug 11, 2010 | 24.51 | 24.54 | 24.27 | 24.28 | 169,307 | -0.50(-2.00%) |
Aug 10, 2010 | 24.52 | 24.91 | 24.44 | 24.78 | 117,045 | +0.07(+0.26%) |
Aug 09, 2010 | 24.69 | 24.84 | 24.65 | 24.71 | 96,266 | +0.11(+0.47%) |
Aug 06, 2010 | 24.60 | 24.60 | 24.26 | 24.60 | 61,948 | +0.02(+0.08%) |
Aug 05, 2010 | 24.46 | 24.58 | 24.35 | 24.58 | 108,383 | +0.05(+0.20%) |
Aug 04, 2010 | 24.52 | 24.56 | 24.34 | 24.53 | 451,758 | +0.06(+0.25%) |
Aug 03, 2010 | 24.38 | 24.66 | 24.38 | 24.47 | 88,449 | -0.08(-0.33%) |
Aug 02, 2010 | 24.52 | 24.55 | 24.33 | 24.55 | 458,107 | +0.45(+1.87%) |
Jul 30, 2010 | 24.10 | 24.18 | 23.95 | 24.10 | 110,149 | -0.12(-0.50%) |
Jul 29, 2010 | 24.75 | 24.75 | 24.15 | 24.22 | 64,849 | -0.37(-1.49%) |
Jul 28, 2010 | 24.76 | 24.80 | 24.54 | 24.59 | 124,989 | -0.18(-0.74%) |
Jul 27, 2010 | 24.58 | 24.80 | 24.46 | 24.77 | 293,216 | +0.34(+1.39%) |
Jul 26, 2010 | 24.33 | 24.44 | 24.25 | 24.43 | 193,993 | +0.21(+0.88%) |
Jul 23, 2010 | 24.18 | 24.26 | 24.02 | 24.22 | 107,318 | +0.02(+0.08%) |
Jul 22, 2010 | 24.09 | 24.26 | 24.00 | 24.20 | 66,951 | +0.43(+1.82%) |
Jul 21, 2010 | 24.25 | 24.27 | 23.66 | 23.77 | 167,446 | -0.34(-1.41%) |
Jul 20, 2010 | 23.66 | 24.11 | 23.59 | 24.11 | 897,382 | +0.23(+0.94%) |
Jul 19, 2010 | 23.55 | 23.94 | 23.55 | 23.88 | 48,216 | +0.36(+1.51%) |
Jul 16, 2010 | 23.52 | 23.89 | 23.51 | 23.52 | 58,383 | -0.46(-1.93%) |
Jul 15, 2010 | 23.94 | 24.02 | 23.67 | 23.99 | 321,069 | +0.16(+0.66%) |
Jul 14, 2010 | 23.79 | 23.86 | 23.61 | 23.83 | 87,757 | -0.04(-0.15%) |
Jul 13, 2010 | 23.93 | 23.96 | 23.73 | 23.87 | 113,349 | +0.12(+0.51%) |
Jul 12, 2010 | 23.60 | 23.76 | 23.60 | 23.75 | 67,902 | +0.07(+0.28%) |
Jul 09, 2010 | 23.68 | 23.71 | 23.44 | 23.68 | 72,905 | +0.15(+0.63%) |
Jul 08, 2010 | 23.55 | 23.55 | 23.34 | 23.53 | 236,187 | +0.22(+0.93%) |
Jul 07, 2010 | 22.62 | 23.34 | 22.62 | 23.32 | 50,501 | +0.70(+3.09%) |
Jul 06, 2010 | 22.52 | 22.75 | 22.45 | 22.62 | 75,313 | +0.23(+1.01%) |
Jul 02, 2010 | 22.39 | 22.52 | 22.34 | 22.39 | 100,119 | +0.00(+0.01%) |
Jul 01, 2010 | 22.42 | 22.50 | 22.20 | 22.39 | 134,257 | -0.08(-0.33%) |
Jun 30, 2010 | 22.63 | 22.83 | 22.40 | 22.47 | 93,568 | -0.16(-0.69%) |
Jun 29, 2010 | 22.92 | 22.92 | 22.54 | 22.62 | 96,842 | -0.34(-1.50%) |
Jun 25, 2010 | 22.97 | 23.00 | 22.70 | 22.97 | 174,306 | +0.14(+0.63%) |
Jun 24, 2010 | 22.89 | 23.14 | 22.82 | 22.82 | 115,757 | -0.12(-0.53%) |
Jun 23, 2010 | 23.15 | 23.17 | 22.86 | 22.94 | 488,005 | -0.25(-1.06%) |
Jun 22, 2010 | 23.75 | 23.75 | 23.16 | 23.19 | 174,365 | -0.55(-2.30%) |
Jun 21, 2010 | 24.12 | 24.27 | 23.64 | 23.74 | 140,083 | -0.18(-0.76%) |
Jun 18, 2010 | 23.92 | 23.96 | 23.81 | 23.92 | 309,202 | +0.04(+0.18%) |
Jun 17, 2010 | 23.75 | 23.89 | 23.56 | 23.88 | 535,977 | +0.17(+0.72%) |
Jun 16, 2010 | 23.37 | 23.80 | 23.37 | 23.70 | 171,210 | +0.14(+0.58%) |
Jun 15, 2010 | 23.31 | 23.57 | 23.25 | 23.57 | 121,681 | +0.49(+2.12%) |
Jun 14, 2010 | 23.16 | 23.28 | 23.08 | 23.08 | 123,801 | +0.08(+0.35%) |
Jun 11, 2010 | 22.72 | 23.00 | 22.72 | 23.00 | 180,122 | +0.02(+0.08%) |
Jun 10, 2010 | 22.71 | 22.99 | 22.70 | 22.98 | 136,585 | +0.58(+2.57%) |
Jun 09, 2010 | 22.73 | 22.73 | 22.33 | 22.40 | 127,178 | -0.13(-0.59%) |
Jun 08, 2010 | 22.26 | 22.54 | 22.15 | 22.54 | 188,444 | +0.32(+1.44%) |
Jun 07, 2010 | 22.18 | 22.55 | 22.18 | 22.22 | 440,821 | +0.05(+0.23%) |
Jun 04, 2010 | 22.16 | 22.66 | 22.08 | 22.16 | 255,989 | -0.69(-3.02%) |
Jun 03, 2010 | 22.75 | 22.87 | 22.65 | 22.85 | 160,011 | +0.27(+1.17%) |
Jun 02, 2010 | 22.16 | 22.59 | 22.13 | 22.59 | 116,378 | +0.43(+1.94%) |
Jun 01, 2010 | 22.40 | 22.63 | 22.15 | 22.16 | 584,375 | -0.50(-2.20%) |
May 28, 2010 | 22.66 | 22.87 | 22.60 | 22.66 | 409,051 | +0.01(+0.06%) |
May 27, 2010 | 22.60 | 22.65 | 22.39 | 22.64 | 193,772 | +0.44(+1.97%) |
May 26, 2010 | 22.36 | 22.48 | 22.14 | 22.21 | 410,618 | +0.02(+0.09%) |
May 25, 2010 | 21.77 | 22.19 | 21.60 | 22.19 | 844,270 | -0.13(-0.58%) |
May 24, 2010 | 22.50 | 22.67 | 22.32 | 22.32 | 352,779 | -0.19(-0.85%) |
May 21, 2010 | 22.10 | 22.51 | 21.97 | 22.51 | 554,521 | +0.08(+0.38%) |
May 20, 2010 | 22.61 | 22.81 | 22.42 | 22.42 | 553,133 | -0.78(-3.38%) |
May 19, 2010 | 23.30 | 23.43 | 23.03 | 23.21 | 550,618 | -0.25(-1.06%) |
May 18, 2010 | 23.86 | 23.90 | 23.41 | 23.45 | 521,165 | -0.25(-1.05%) |
May 17, 2010 | 23.75 | 23.79 | 23.33 | 23.70 | 380,758 | +0.05(+0.22%) |
May 14, 2010 | 23.65 | 23.88 | 23.55 | 23.65 | 359,775 | -0.23(-0.98%) |
May 13, 2010 | 23.94 | 24.16 | 23.83 | 23.89 | 203,286 | -0.11(-0.45%) |
May 12, 2010 | 23.78 | 24.02 | 23.68 | 23.99 | 267,985 | +0.26(+1.10%) |
May 11, 2010 | 23.79 | 24.68 | 23.70 | 23.73 | 358,437 | +0.05(+0.20%) |
May 10, 2010 | 23.45 | 23.71 | 23.44 | 23.68 | 610,790 | +0.78(+3.39%) |
May 07, 2010 | 22.92 | 23.27 | 22.60 | 22.90 | 791,200 | +0.90(+4.09%) |
May 06, 2010 | 23.69 | 24.67 | 21.33 | 22.01 | 423,776 | -1.75(-7.37%) |
May 05, 2010 | 23.92 | 23.94 | 23.69 | 23.76 | 300,901 | -0.22(-0.92%) |
May 04, 2010 | 24.24 | 24.24 | 23.87 | 23.98 | 405,949 | -0.42(-1.72%) |
May 03, 2010 | 24.18 | 24.45 | 24.10 | 24.40 | 131,440 | +0.34(+1.43%) |
Apr 30, 2010 | 24.08 | 24.32 | 24.04 | 24.05 | 196,571 | +0.05(+0.20%) |
Apr 29, 2010 | 24.07 | 24.16 | 23.96 | 24.01 | 353,478 | +0.09(+0.38%) |
Apr 28, 2010 | 23.75 | 23.99 | 23.74 | 23.91 | 243,875 | +0.20(+0.83%) |
Apr 27, 2010 | 24.08 | 24.19 | 23.71 | 23.72 | 256,897 | -0.42(-1.73%) |
Apr 26, 2010 | 24.20 | 24.27 | 24.12 | 24.13 | 100,170 | -0.06(-0.25%) |
Apr 23, 2010 | 24.04 | 24.21 | 23.87 | 24.20 | 171,117 | +0.18(+0.74%) |
Apr 22, 2010 | 23.87 | 24.03 | 23.75 | 24.02 | 271,038 | +0.11(+0.44%) |
Apr 21, 2010 | 23.86 | 23.95 | 23.84 | 23.91 | 136,498 | +0.02(+0.08%) |
Apr 20, 2010 | 23.84 | 23.90 | 23.72 | 23.90 | 194,671 | +0.27(+1.15%) |
Apr 19, 2010 | 23.51 | 23.64 | 23.46 | 23.62 | 303,380 | +0.03(+0.11%) |
Apr 16, 2010 | 23.79 | 23.83 | 23.52 | 23.60 | 267,636 | -0.25(-1.03%) |
Apr 15, 2010 | 23.78 | 23.87 | 23.73 | 23.84 | 149,916 | -0.02(-0.07%) |
Apr 14, 2010 | 23.84 | 23.86 | 23.73 | 23.86 | 78,879 | +0.03(+0.11%) |
Apr 13, 2010 | 23.81 | 23.88 | 23.69 | 23.83 | 87,618 | -0.08(-0.35%) |
Apr 12, 2010 | 23.93 | 23.98 | 23.86 | 23.92 | 122,599 | +0.10(+0.44%) |
Apr 09, 2010 | 23.73 | 23.82 | 23.51 | 23.81 | 67,501 | +0.13(+0.55%) |
Apr 08, 2010 | 23.70 | 23.72 | 23.60 | 23.68 | 99,871 | -0.14(-0.58%) |
Apr 07, 2010 | 23.98 | 23.99 | 23.74 | 23.82 | 160,920 | -0.20(-0.85%) |
Apr 06, 2010 | 23.79 | 24.05 | 23.78 | 24.03 | 76,237 | +0.20(+0.84%) |
Apr 05, 2010 | 23.73 | 23.84 | 23.67 | 23.83 | 134,063 | +0.17(+0.71%) |