Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.59 | 22.68 | 22.19 | 22.25 | 1,269,664 | -0.34(-1.53%) |
Mar 30, 2011 | 22.51 | 23.00 | 22.49 | 22.60 | 1,416,262 | +0.26(+1.14%) |
Mar 29, 2011 | 22.09 | 22.38 | 21.95 | 22.34 | 1,037,824 | +0.26(+1.19%) |
Mar 28, 2011 | 22.26 | 22.35 | 22.04 | 22.08 | 507,617 | -0.08(-0.37%) |
Mar 25, 2011 | 22.00 | 22.38 | 21.91 | 22.16 | 950,654 | +0.28(+1.26%) |
Mar 24, 2011 | 21.82 | 22.00 | 21.59 | 21.88 | 874,327 | +0.21(+0.99%) |
Mar 23, 2011 | 21.44 | 21.75 | 21.29 | 21.67 | 866,978 | +0.23(+1.06%) |
Mar 22, 2011 | 21.69 | 21.73 | 21.41 | 21.44 | 632,668 | -0.20(-0.92%) |
Mar 21, 2011 | 21.56 | 21.67 | 21.46 | 21.64 | 1,264,188 | +0.27(+1.26%) |
Mar 18, 2011 | 21.26 | 21.38 | 21.05 | 21.37 | 1,176,746 | +0.48(+2.28%) |
Mar 17, 2011 | 21.08 | 21.32 | 20.81 | 20.90 | 797,434 | +0.17(+0.80%) |
Mar 16, 2011 | 20.99 | 21.22 | 20.66 | 20.73 | 1,641,927 | -0.30(-1.41%) |
Mar 15, 2011 | 20.93 | 21.14 | 20.86 | 21.03 | 1,495,036 | -0.02(-0.10%) |
Mar 14, 2011 | 21.02 | 21.31 | 20.95 | 21.05 | 1,714,208 | -0.34(-1.58%) |
Mar 11, 2011 | 21.36 | 21.73 | 21.28 | 21.39 | 1,275,880 | -0.15(-0.70%) |
Mar 10, 2011 | 21.58 | 21.79 | 21.39 | 21.54 | 1,302,205 | -0.42(-1.92%) |
Mar 09, 2011 | 22.05 | 22.19 | 21.88 | 21.96 | 938,930 | -0.21(-0.93%) |
Mar 08, 2011 | 21.70 | 22.31 | 21.64 | 22.17 | 1,375,456 | +0.54(+2.49%) |
Mar 07, 2011 | 22.03 | 22.25 | 21.51 | 21.63 | 1,521,866 | -0.37(-1.66%) |
Mar 04, 2011 | 22.05 | 22.05 | 21.73 | 21.99 | 1,932,750 | +0.00(+0.00%) |
Mar 03, 2011 | 21.35 | 22.08 | 21.35 | 21.99 | 1,986,931 | +0.90(+4.25%) |
Mar 02, 2011 | 21.22 | 21.29 | 20.96 | 21.10 | 1,248,884 | -0.12(-0.55%) |
Mar 01, 2011 | 21.75 | 21.75 | 21.13 | 21.21 | 1,731,980 | -0.39(-1.79%) |
Feb 28, 2011 | 21.89 | 21.93 | 21.49 | 21.60 | 1,230,775 | -0.06(-0.29%) |
Feb 25, 2011 | 21.77 | 21.77 | 21.53 | 21.66 | 1,626,674 | -0.01(-0.03%) |
Feb 24, 2011 | 21.55 | 21.76 | 21.39 | 21.67 | 1,733,841 | +0.11(+0.51%) |
Feb 23, 2011 | 22.09 | 22.64 | 21.50 | 21.56 | 3,501,907 | -1.17(-5.16%) |
Feb 22, 2011 | 23.19 | 23.21 | 22.69 | 22.73 | 1,956,803 | -0.68(-2.89%) |
Feb 18, 2011 | 23.43 | 23.46 | 23.27 | 23.41 | 1,525,138 | +0.08(+0.33%) |
Feb 17, 2011 | 23.34 | 23.36 | 23.21 | 23.33 | 848,248 | +0.00(+0.00%) |
Feb 16, 2011 | 23.26 | 23.41 | 23.18 | 23.33 | 1,071,385 | +0.16(+0.69%) |
Feb 15, 2011 | 22.89 | 23.22 | 22.84 | 23.17 | 841,419 | +0.23(+1.02%) |
Feb 14, 2011 | 23.09 | 23.09 | 22.68 | 22.94 | 1,124,135 | -0.10(-0.42%) |
Feb 11, 2011 | 22.78 | 23.19 | 22.62 | 23.04 | 1,100,207 | +0.21(+0.94%) |
Feb 10, 2011 | 22.27 | 22.86 | 22.22 | 22.82 | 982,761 | +0.47(+2.10%) |
Feb 09, 2011 | 22.33 | 22.44 | 22.19 | 22.35 | 879,915 | -0.03(-0.12%) |
Feb 08, 2011 | 22.46 | 22.54 | 22.19 | 22.38 | 1,204,794 | -0.04(-0.18%) |
Feb 07, 2011 | 22.07 | 22.77 | 22.06 | 22.42 | 2,212,782 | +0.63(+2.88%) |
Feb 04, 2011 | 21.06 | 21.84 | 20.93 | 21.79 | 2,041,182 | +0.79(+3.75%) |
Feb 03, 2011 | 20.99 | 21.04 | 20.75 | 21.01 | 1,237,062 | +0.04(+0.20%) |
Feb 02, 2011 | 21.26 | 21.33 | 20.93 | 20.97 | 1,033,807 | -0.29(-1.36%) |
Feb 01, 2011 | 21.11 | 21.40 | 21.00 | 21.26 | 1,294,676 | +0.35(+1.65%) |
Jan 31, 2011 | 21.09 | 21.13 | 20.84 | 20.91 | 1,461,711 | -0.07(-0.33%) |
Jan 28, 2011 | 21.46 | 21.55 | 20.95 | 20.98 | 1,306,202 | -0.40(-1.87%) |
Jan 27, 2011 | 21.26 | 21.48 | 21.12 | 21.38 | 1,143,424 | +0.20(+0.95%) |
Jan 26, 2011 | 21.45 | 21.45 | 21.09 | 21.18 | 780,925 | -0.14(-0.68%) |
Jan 25, 2011 | 21.42 | 21.49 | 21.04 | 21.32 | 1,334,949 | -0.21(-0.99%) |
Jan 24, 2011 | 21.28 | 21.57 | 21.22 | 21.54 | 1,282,916 | +0.29(+1.39%) |
Jan 21, 2011 | 21.22 | 21.29 | 21.10 | 21.24 | 1,041,310 | +0.22(+1.04%) |
Jan 20, 2011 | 21.05 | 21.20 | 20.85 | 21.02 | 1,132,950 | -0.05(-0.23%) |
Jan 19, 2011 | 21.55 | 21.59 | 21.02 | 21.07 | 1,568,768 | -0.58(-2.69%) |
Jan 18, 2011 | 21.67 | 21.78 | 21.26 | 21.65 | 1,627,796 | -0.07(-0.32%) |
Jan 14, 2011 | 21.34 | 21.72 | 21.30 | 21.72 | 1,172,965 | +0.30(+1.41%) |
Jan 13, 2011 | 21.28 | 21.45 | 21.12 | 21.42 | 1,084,041 | +0.21(+0.97%) |
Jan 12, 2011 | 20.86 | 21.23 | 20.73 | 21.21 | 1,369,062 | +0.55(+2.66%) |
Jan 11, 2011 | 20.67 | 20.98 | 20.55 | 20.67 | 1,164,070 | +0.12(+0.60%) |
Jan 10, 2011 | 20.30 | 20.65 | 20.18 | 20.54 | 1,545,467 | +0.18(+0.88%) |
Jan 07, 2011 | 20.59 | 20.78 | 20.22 | 20.36 | 1,329,080 | -0.14(-0.70%) |
Jan 06, 2011 | 20.80 | 20.96 | 20.45 | 20.51 | 1,356,683 | -0.21(-1.03%) |
Jan 05, 2011 | 20.64 | 20.91 | 20.64 | 20.72 | 1,288,749 | +0.02(+0.10%) |
Jan 04, 2011 | 21.27 | 21.27 | 20.63 | 20.70 | 1,323,938 | -0.48(-2.27%) |
Jan 03, 2011 | 20.95 | 21.40 | 20.93 | 21.18 | 1,305,670 | +0.44(+2.12%) |
Dec 31, 2010 | 20.80 | 20.86 | 20.66 | 20.74 | 1,027,919 | -0.07(-0.33%) |
Dec 30, 2010 | 21.00 | 21.01 | 20.75 | 20.81 | 817,492 | -0.19(-0.88%) |
Dec 29, 2010 | 21.12 | 21.17 | 20.97 | 21.00 | 627,053 | -0.10(-0.49%) |
Dec 28, 2010 | 21.21 | 21.23 | 20.92 | 21.10 | 663,966 | -0.04(-0.19%) |
Dec 27, 2010 | 21.04 | 21.26 | 21.04 | 21.14 | 609,678 | -0.03(-0.16%) |
Dec 23, 2010 | 21.50 | 21.50 | 21.06 | 21.17 | 1,350,394 | -0.31(-1.44%) |
Dec 22, 2010 | 21.60 | 21.67 | 21.47 | 21.48 | 1,051,084 | -0.12(-0.54%) |
Dec 21, 2010 | 21.34 | 21.82 | 21.33 | 21.60 | 1,068,902 | +0.37(+1.75%) |
Dec 20, 2010 | 21.49 | 21.49 | 21.10 | 21.23 | 940,034 | -0.20(-0.93%) |
Dec 17, 2010 | 21.57 | 21.61 | 21.36 | 21.43 | 2,035,750 | -0.01(-0.03%) |
Dec 16, 2010 | 21.22 | 21.45 | 21.06 | 21.43 | 1,083,927 | +0.23(+1.10%) |
Dec 15, 2010 | 21.12 | 21.34 | 21.07 | 21.20 | 1,807,471 | -0.34(-1.56%) |
Dec 14, 2010 | 21.68 | 21.74 | 21.45 | 21.54 | 1,092,386 | -0.06(-0.29%) |
Dec 13, 2010 | 21.74 | 21.74 | 21.55 | 21.60 | 1,246,590 | -0.03(-0.16%) |
Dec 10, 2010 | 21.50 | 21.65 | 21.23 | 21.63 | 695,423 | +0.20(+0.93%) |
Dec 09, 2010 | 21.67 | 21.80 | 21.22 | 21.43 | 1,330,775 | -0.08(-0.35%) |
Dec 08, 2010 | 21.14 | 21.56 | 21.14 | 21.51 | 1,681,575 | +0.34(+1.62%) |
Dec 07, 2010 | 21.42 | 21.52 | 21.08 | 21.17 | 1,653,404 | -0.03(-0.16%) |
Dec 06, 2010 | 21.33 | 21.49 | 21.16 | 21.20 | 1,232,749 | -0.20(-0.93%) |
Dec 03, 2010 | 21.00 | 21.45 | 20.71 | 21.40 | 1,275,494 | +0.32(+1.53%) |
Dec 02, 2010 | 20.66 | 21.19 | 20.64 | 21.08 | 1,267,723 | +0.43(+2.06%) |
Dec 01, 2010 | 20.80 | 21.02 | 20.63 | 20.65 | 1,418,118 | +0.28(+1.35%) |
Nov 30, 2010 | 20.41 | 20.63 | 20.37 | 20.38 | 1,156,192 | -0.26(-1.27%) |
Nov 29, 2010 | 20.43 | 20.67 | 20.38 | 20.64 | 1,771,543 | +0.04(+0.20%) |
Nov 26, 2010 | 20.39 | 20.73 | 20.14 | 20.60 | 586,148 | -0.01(-0.03%) |
Nov 24, 2010 | 20.39 | 20.60 | 20.60 | 20.60 | 1,689,254 | +0.38(+1.90%) |
Nov 23, 2010 | 20.69 | 21.79 | 19.99 | 20.22 | 5,086,688 | -0.78(-3.69%) |
Nov 22, 2010 | 20.69 | 21.21 | 20.64 | 21.00 | 2,430,100 | +0.16(+0.76%) |
Nov 19, 2010 | 20.39 | 20.89 | 20.19 | 20.84 | 1,709,208 | +0.36(+1.74%) |
Nov 18, 2010 | 20.07 | 20.62 | 20.07 | 20.48 | 1,903,404 | +0.39(+1.95%) |
Nov 17, 2010 | 20.16 | 20.31 | 20.03 | 20.09 | 1,463,434 | -0.08(-0.41%) |
Nov 16, 2010 | 20.28 | 20.44 | 20.11 | 20.17 | 2,380,617 | -1.09(-5.13%) |
Nov 15, 2010 | 21.26 | 21.28 | 20.54 | 21.26 | 2,103,460 | +0.23(+1.08%) |
Nov 12, 2010 | 21.10 | 21.33 | 20.86 | 21.04 | 832,291 | -0.23(-1.10%) |
Nov 11, 2010 | 21.17 | 21.45 | 21.02 | 21.27 | 912,043 | -0.14(-0.64%) |
Nov 10, 2010 | 21.19 | 21.46 | 20.94 | 21.41 | 1,054,011 | +0.20(+0.94%) |
Nov 09, 2010 | 21.70 | 21.73 | 21.17 | 21.21 | 876,207 | -0.51(-2.37%) |
Nov 08, 2010 | 21.83 | 21.83 | 21.39 | 21.72 | 745,916 | -0.06(-0.28%) |
Nov 05, 2010 | 21.26 | 21.83 | 21.24 | 21.78 | 1,193,065 | +0.45(+2.09%) |
Nov 04, 2010 | 20.93 | 21.36 | 20.80 | 21.34 | 1,107,882 | +0.61(+2.95%) |
Nov 03, 2010 | 20.47 | 20.73 | 20.38 | 20.73 | 1,127,985 | +0.29(+1.44%) |
Nov 02, 2010 | 20.32 | 20.51 | 20.19 | 20.43 | 884,099 | +0.27(+1.33%) |
Nov 01, 2010 | 19.87 | 20.29 | 19.64 | 20.16 | 1,565,982 | +0.43(+2.16%) |
Oct 29, 2010 | 19.75 | 19.97 | 19.64 | 19.74 | 1,424,101 | -0.05(-0.24%) |
Oct 28, 2010 | 20.26 | 20.27 | 19.74 | 19.79 | 2,109,354 | -0.30(-1.47%) |
Oct 27, 2010 | 20.20 | 20.30 | 19.98 | 20.08 | 1,440,034 | -0.14(-0.68%) |
Oct 25, 2010 | 20.35 | 20.41 | 20.18 | 20.22 | 745,104 | +0.07(+0.37%) |
Oct 22, 2010 | 20.19 | 20.29 | 20.06 | 20.14 | 1,095,110 | +0.05(+0.24%) |
Oct 21, 2010 | 20.55 | 20.58 | 19.98 | 20.10 | 1,137,371 | -0.31(-1.54%) |
Oct 20, 2010 | 20.12 | 20.43 | 19.95 | 20.41 | 832,228 | +0.39(+1.94%) |
Oct 19, 2010 | 20.13 | 20.46 | 19.88 | 20.02 | 1,117,248 | -0.48(-2.33%) |
Oct 18, 2010 | 20.06 | 20.51 | 19.96 | 20.50 | 790,692 | +0.41(+2.04%) |
Oct 15, 2010 | 20.34 | 20.34 | 20.02 | 20.09 | 1,160,886 | -0.03(-0.17%) |
Oct 14, 2010 | 20.25 | 20.34 | 20.01 | 20.12 | 720,938 | -0.23(-1.14%) |
Oct 13, 2010 | 20.25 | 20.53 | 20.05 | 20.36 | 750,694 | +0.31(+1.53%) |
Oct 12, 2010 | 19.93 | 20.19 | 19.80 | 20.05 | 889,181 | +0.01(+0.07%) |
Oct 11, 2010 | 19.92 | 20.12 | 19.84 | 20.04 | 563,466 | +0.12(+0.62%) |
Oct 08, 2010 | 19.91 | 20.12 | 19.74 | 19.91 | 1,433,213 | -0.20(-0.98%) |
Oct 07, 2010 | 20.38 | 20.42 | 20.01 | 20.11 | 558,360 | -0.11(-0.54%) |
Oct 06, 2010 | 20.38 | 20.38 | 20.11 | 20.22 | 611,704 | -0.15(-0.74%) |
Oct 05, 2010 | 19.94 | 20.45 | 19.52 | 20.37 | 1,107,572 | +0.67(+3.39%) |
Oct 04, 2010 | 19.75 | 19.98 | 19.52 | 19.70 | 1,063,728 | -0.06(-0.31%) |
Oct 01, 2010 | 19.76 | 20.20 | 19.61 | 19.76 | 1,052,164 | -0.04(-0.22%) |
Sep 30, 2010 | 19.80 | 20.36 | 19.73 | 19.81 | 17,449 | +0.07(+0.36%) |
Sep 29, 2010 | 19.71 | 20.01 | 19.55 | 19.74 | 582,955 | -0.04(-0.21%) |
Sep 28, 2010 | 19.79 | 19.84 | 19.46 | 19.78 | 9,442 | +0.08(+0.42%) |
Sep 27, 2010 | 19.82 | 19.97 | 19.67 | 19.69 | 677,726 | -0.16(-0.82%) |
Sep 24, 2010 | 19.52 | 19.91 | 19.48 | 19.86 | 770,972 | +0.70(+3.63%) |
Sep 23, 2010 | 19.30 | 19.55 | 19.11 | 19.16 | 893,470 | -0.31(-1.61%) |
Sep 22, 2010 | 19.62 | 19.84 | 19.44 | 19.48 | 638,743 | -0.22(-1.14%) |
Sep 21, 2010 | 20.23 | 20.25 | 19.61 | 19.70 | 293 | -0.51(-2.53%) |
Sep 20, 2010 | 19.79 | 20.25 | 19.74 | 20.21 | 555,780 | +0.49(+2.49%) |
Sep 17, 2010 | 19.72 | 20.14 | 19.69 | 19.72 | 973,796 | -0.21(-1.06%) |
Sep 15, 2010 | 19.69 | 20.01 | 19.65 | 19.93 | 816,401 | +0.09(+0.45%) |
Sep 14, 2010 | 19.87 | 20.21 | 19.77 | 19.84 | 1,065,596 | -0.05(-0.24%) |
Sep 13, 2010 | 19.84 | 20.11 | 19.72 | 19.89 | 996,671 | +0.35(+1.78%) |
Sep 10, 2010 | 19.72 | 19.72 | 19.50 | 19.54 | 691,543 | -0.06(-0.31%) |
Sep 09, 2010 | 19.67 | 19.81 | 19.51 | 19.61 | 1,661 | +0.16(+0.84%) |
Sep 08, 2010 | 19.27 | 19.55 | 19.24 | 19.44 | 1,570,019 | +0.27(+1.39%) |
Sep 07, 2010 | 19.38 | 19.44 | 19.08 | 19.18 | 183 | -0.33(-1.71%) |
Sep 03, 2010 | 18.99 | 19.75 | 18.99 | 19.51 | 2,738,896 | +0.77(+4.11%) |
Sep 02, 2010 | 18.41 | 18.77 | 18.31 | 18.74 | 888,538 | +0.33(+1.78%) |
Sep 01, 2010 | 18.05 | 18.41 | 18.02 | 18.41 | 1,105,352 | +0.73(+4.13%) |
Aug 31, 2010 | 17.67 | 18.02 | 17.46 | 17.68 | 1,906 | -0.03(-0.19%) |
Aug 30, 2010 | 18.30 | 18.34 | 17.69 | 17.72 | 1,294,038 | -0.65(-3.53%) |
Aug 27, 2010 | 18.36 | 18.36 | 17.78 | 18.36 | 950,018 | +0.27(+1.51%) |
Aug 26, 2010 | 18.36 | 18.49 | 17.99 | 18.09 | 2,328 | -0.11(-0.60%) |
Aug 25, 2010 | 17.74 | 18.27 | 17.70 | 18.20 | 3,327 | +0.33(+1.83%) |
Aug 24, 2010 | 17.96 | 18.02 | 17.75 | 17.87 | 230 | -0.34(-1.87%) |
Aug 23, 2010 | 18.27 | 18.40 | 18.11 | 18.21 | 1,127,820 | +0.01(+0.04%) |
Aug 20, 2010 | 18.10 | 18.30 | 17.91 | 18.21 | 1,455,864 | -0.01(-0.04%) |
Aug 19, 2010 | 18.52 | 18.62 | 18.12 | 18.21 | 230 | -0.74(-3.89%) |
Aug 18, 2010 | 19.37 | 19.76 | 18.88 | 18.95 | 146 | -1.24(-6.15%) |
Aug 17, 2010 | 20.05 | 20.40 | 19.87 | 20.19 | 997 | +0.42(+2.14%) |
Aug 16, 2010 | 19.58 | 19.93 | 19.50 | 19.77 | 645,662 | +0.05(+0.24%) |
Aug 13, 2010 | 19.72 | 19.93 | 19.65 | 19.72 | 693,732 | -0.03(-0.17%) |
Aug 12, 2010 | 19.43 | 19.85 | 19.31 | 19.76 | 1,055,157 | -0.06(-0.31%) |
Aug 11, 2010 | 20.44 | 20.49 | 19.80 | 19.82 | 183 | -0.98(-4.72%) |
Aug 10, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 654,280 | -0.24(-1.13%) |
Aug 09, 2010 | 20.81 | 21.04 | 20.75 | 21.04 | 630,111 | +0.37(+1.78%) |
Aug 06, 2010 | 20.67 | 20.98 | 20.42 | 20.67 | 797,797 | -0.21(-1.01%) |
Aug 05, 2010 | 20.77 | 20.96 | 20.66 | 20.88 | 664 | -0.01(-0.03%) |
Aug 04, 2010 | 20.73 | 21.02 | 20.60 | 20.89 | 671,785 | +0.16(+0.79%) |
Aug 03, 2010 | 20.77 | 20.94 | 20.59 | 20.72 | 3,327 | -0.18(-0.85%) |
Aug 02, 2010 | 20.81 | 20.91 | 20.54 | 20.90 | 768,767 | +0.47(+2.30%) |
Jul 30, 2010 | 20.43 | 20.71 | 20.24 | 20.43 | 698,989 | -0.18(-0.89%) |
Jul 29, 2010 | 20.44 | 21.03 | 20.37 | 20.62 | 859,120 | -0.06(-0.30%) |
Jul 28, 2010 | 20.68 | 20.73 | 20.22 | 20.68 | 2,321 | +0.11(+0.53%) |
Jul 27, 2010 | 20.57 | 20.76 | 20.49 | 20.57 | 1,857 | +0.14(+0.66%) |
Jul 26, 2010 | 19.98 | 20.56 | 19.88 | 20.43 | 1,159,441 | +0.56(+2.80%) |
Jul 23, 2010 | 19.74 | 19.90 | 19.47 | 19.88 | 1,642,373 | +0.11(+0.55%) |
Jul 22, 2010 | 19.48 | 19.90 | 19.48 | 19.77 | 1,707,299 | +0.58(+3.04%) |
Jul 21, 2010 | 19.99 | 20.00 | 19.17 | 19.18 | 1,327,600 | -0.62(-3.12%) |
Jul 20, 2010 | 19.30 | 19.81 | 19.12 | 19.80 | 757,828 | +0.20(+1.04%) |
Jul 19, 2010 | 19.50 | 19.69 | 19.21 | 19.60 | 446,757 | +0.12(+0.63%) |
Jul 16, 2010 | 19.48 | 20.30 | 19.46 | 19.48 | 903,658 | -0.91(-4.46%) |
Jul 15, 2010 | 20.53 | 20.59 | 19.99 | 20.38 | 605,264 | -0.12(-0.56%) |
Jul 14, 2010 | 20.68 | 20.72 | 20.25 | 20.50 | 842,183 | -0.26(-1.24%) |
Jul 13, 2010 | 20.35 | 20.82 | 20.35 | 20.76 | 967,002 | +0.53(+2.62%) |
Jul 12, 2010 | 20.38 | 20.53 | 20.12 | 20.23 | 571,616 | -0.29(-1.42%) |
Jul 09, 2010 | 20.52 | 20.56 | 19.98 | 20.52 | 951,495 | +0.64(+3.21%) |
Jul 08, 2010 | 20.00 | 20.10 | 19.56 | 19.88 | 994,731 | +0.13(+0.65%) |
Jul 07, 2010 | 18.50 | 19.78 | 18.50 | 19.75 | 1,383,617 | +1.27(+6.86%) |
Jul 06, 2010 | 18.48 | 19.09 | 18.30 | 18.48 | 5,721 | -0.09(-0.51%) |
Jul 02, 2010 | 18.58 | 18.84 | 18.30 | 18.58 | 852,592 | -0.05(-0.29%) |
Jul 01, 2010 | 18.82 | 19.02 | 18.23 | 18.63 | 1,189,475 | -0.09(-0.51%) |
Jun 30, 2010 | 19.44 | 19.48 | 18.67 | 18.73 | 507 | -0.17(-0.90%) |
Jun 29, 2010 | 18.90 | 19.60 | 18.79 | 18.90 | 1,009 | -1.02(-5.11%) |
Jun 25, 2010 | 19.92 | 19.95 | 19.58 | 19.92 | 1,150,827 | +0.35(+1.77%) |
Jun 24, 2010 | 20.10 | 20.10 | 19.52 | 19.57 | 988,205 | -0.64(-3.16%) |
Jun 23, 2010 | 20.26 | 20.42 | 19.96 | 20.21 | 806,357 | -0.02(-0.10%) |
Jun 22, 2010 | 20.57 | 20.78 | 20.22 | 20.23 | 809,360 | -0.28(-1.36%) |
Jun 21, 2010 | 20.92 | 21.03 | 20.45 | 20.51 | 934,359 | -0.05(-0.23%) |
Jun 18, 2010 | 20.55 | 20.60 | 20.36 | 20.55 | 724,730 | +0.03(+0.13%) |
Jun 17, 2010 | 20.78 | 20.85 | 20.31 | 20.53 | 520,184 | -0.19(-0.92%) |
Jun 16, 2010 | 20.46 | 20.87 | 20.39 | 20.72 | 703,157 | +0.15(+0.73%) |
Jun 15, 2010 | 20.51 | 20.64 | 20.39 | 20.57 | 1,375,743 | +0.26(+1.30%) |
Jun 14, 2010 | 20.55 | 20.93 | 20.29 | 20.30 | 1,156,452 | -0.03(-0.13%) |
Jun 11, 2010 | 19.73 | 20.35 | 19.73 | 20.33 | 686,860 | +0.34(+1.70%) |
Jun 10, 2010 | 19.58 | 20.04 | 19.49 | 19.99 | 911,663 | +0.76(+3.95%) |
Jun 09, 2010 | 19.54 | 19.67 | 19.16 | 19.23 | 1,320,959 | -0.10(-0.53%) |
Jun 08, 2010 | 19.25 | 19.46 | 18.82 | 19.33 | 1,269,909 | +0.08(+0.42%) |
Jun 07, 2010 | 19.62 | 19.87 | 19.20 | 19.25 | 1,283,584 | -0.24(-1.25%) |
Jun 04, 2010 | 19.50 | 20.21 | 19.42 | 19.50 | 1,622,308 | -0.93(-4.55%) |
Jun 03, 2010 | 20.64 | 20.64 | 20.13 | 20.43 | 881,012 | -0.11(-0.53%) |
Jun 02, 2010 | 20.09 | 20.53 | 19.72 | 20.53 | 17,703 | +0.64(+3.24%) |
Jun 01, 2010 | 20.13 | 20.30 | 19.84 | 19.89 | 1,303,400 | -0.39(-1.91%) |
May 28, 2010 | 20.28 | 20.78 | 20.12 | 20.28 | 1,422,073 | -0.38(-1.84%) |
May 27, 2010 | 20.42 | 20.66 | 20.24 | 20.66 | 1,962,075 | +0.62(+3.08%) |
May 26, 2010 | 20.20 | 20.55 | 19.95 | 20.04 | 1,797,385 | +0.00(+0.00%) |
May 25, 2010 | 19.63 | 20.07 | 19.35 | 20.04 | 1,841,360 | -0.14(-0.71%) |
May 24, 2010 | 20.80 | 20.90 | 20.17 | 20.18 | 1,415,605 | -0.62(-3.00%) |
May 21, 2010 | 20.38 | 20.93 | 20.05 | 20.80 | 1,865,541 | +0.18(+0.89%) |
May 20, 2010 | 20.78 | 21.16 | 20.62 | 20.62 | 4,490 | -1.34(-6.12%) |
May 19, 2010 | 21.96 | 22.51 | 21.67 | 21.96 | 2,208,759 | -0.70(-3.08%) |
May 18, 2010 | 23.00 | 23.25 | 22.44 | 22.66 | 2,698,053 | +0.04(+0.18%) |
May 17, 2010 | 22.36 | 22.72 | 22.12 | 22.62 | 1,789,748 | +0.37(+1.68%) |
May 14, 2010 | 22.25 | 22.82 | 21.98 | 22.25 | 1,165,976 | -0.80(-3.47%) |
May 13, 2010 | 23.15 | 23.38 | 22.96 | 23.05 | 622,660 | -0.18(-0.79%) |
May 12, 2010 | 22.81 | 23.25 | 22.77 | 23.23 | 824,286 | +0.48(+2.12%) |
May 11, 2010 | 22.87 | 23.06 | 22.66 | 22.75 | 753,466 | -0.15(-0.65%) |
May 10, 2010 | 22.43 | 22.90 | 22.38 | 22.90 | 1,073,806 | +1.49(+6.97%) |
May 07, 2010 | 21.80 | 22.41 | 21.37 | 21.41 | 2,087,321 | -0.42(-1.93%) |
May 06, 2010 | 23.06 | 23.50 | 21.03 | 21.83 | 1,571,759 | -1.23(-5.33%) |
May 05, 2010 | 23.24 | 23.65 | 23.04 | 23.06 | 950,562 | -0.17(-0.73%) |
May 04, 2010 | 23.86 | 23.88 | 23.06 | 23.23 | 1,065,803 | -1.00(-4.14%) |
May 03, 2010 | 24.11 | 24.45 | 24.01 | 24.23 | 771,293 | +0.33(+1.36%) |
Apr 30, 2010 | 24.09 | 24.47 | 23.91 | 23.91 | 1,556,906 | -0.12(-0.51%) |
Apr 29, 2010 | 23.40 | 24.10 | 23.24 | 24.03 | 1,191,831 | +0.89(+3.84%) |
Apr 28, 2010 | 23.22 | 23.50 | 23.05 | 23.14 | 990,974 | +0.11(+0.47%) |
Apr 27, 2010 | 23.56 | 23.80 | 22.90 | 23.03 | 1,509,148 | -0.64(-2.71%) |
Apr 26, 2010 | 23.99 | 24.01 | 23.60 | 23.67 | 795,738 | -0.38(-1.60%) |
Apr 23, 2010 | 23.69 | 24.08 | 23.65 | 24.06 | 500,661 | +0.35(+1.48%) |
Apr 22, 2010 | 23.14 | 23.75 | 23.06 | 23.71 | 492,637 | +0.27(+1.15%) |
Apr 21, 2010 | 23.44 | 23.65 | 23.26 | 23.44 | 440,373 | +0.07(+0.29%) |
Apr 20, 2010 | 23.31 | 23.41 | 23.06 | 23.37 | 461,462 | +0.22(+0.96%) |
Apr 19, 2010 | 23.16 | 23.42 | 22.82 | 23.14 | 531,061 | -0.10(-0.44%) |
Apr 16, 2010 | 23.61 | 23.79 | 22.95 | 23.25 | 896,191 | -0.38(-1.63%) |
Apr 15, 2010 | 23.28 | 23.70 | 23.00 | 23.63 | 787,095 | -0.11(-0.48%) |
Apr 14, 2010 | 23.33 | 23.77 | 23.25 | 23.75 | 627,460 | +0.45(+1.94%) |
Apr 13, 2010 | 23.19 | 23.29 | 23.09 | 23.29 | 536,347 | +0.08(+0.35%) |
Apr 12, 2010 | 23.16 | 23.29 | 23.12 | 23.21 | 470,722 | +0.01(+0.06%) |
Apr 09, 2010 | 23.12 | 23.29 | 23.02 | 23.20 | 604,280 | +0.07(+0.32%) |
Apr 08, 2010 | 22.70 | 23.23 | 22.51 | 23.12 | 1,211,070 | +0.28(+1.24%) |
Apr 07, 2010 | 23.23 | 23.29 | 22.69 | 22.84 | 1,133,987 | -0.34(-1.49%) |
Apr 06, 2010 | 22.94 | 23.22 | 22.78 | 23.19 | 806,996 | +0.14(+0.59%) |
Apr 05, 2010 | 23.08 | 23.16 | 22.89 | 23.05 | 514,298 | +0.14(+0.62%) |