Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.69 | 27.70 | 27.55 | 27.55 | 1,334 | -0.14(-0.51%) |
Apr 28, 2011 | 27.48 | 27.69 | 27.48 | 27.69 | 600 | +0.57(+2.10%) |
Apr 27, 2011 | 27.50 | 27.50 | 26.95 | 27.12 | 3,865 | +0.62(+2.34%) |
Apr 26, 2011 | 26.50 | 26.50 | 26.50 | 26.50 | 450 | -0.50(-1.85%) |
Apr 25, 2011 | 27.00 | 27.00 | 27.00 | 27.00 | 415 | -0.05(-0.18%) |
Apr 21, 2011 | 27.20 | 27.20 | 26.77 | 27.05 | 878 | +0.65(+2.46%) |
Apr 20, 2011 | 26.70 | 26.70 | 26.40 | 26.40 | 4,862 | +0.00(+0.00%) |
Apr 19, 2011 | 26.60 | 26.60 | 26.40 | 26.40 | 1,614 | -0.14(-0.53%) |
Apr 18, 2011 | 26.55 | 26.55 | 26.15 | 26.54 | 38,850 | -0.56(-2.07%) |
Apr 15, 2011 | 26.95 | 27.10 | 26.95 | 27.10 | 767 | +0.00(+0.00%) |
Apr 14, 2011 | 26.97 | 27.10 | 26.67 | 27.10 | 1,870 | -0.05(-0.18%) |
Apr 13, 2011 | 27.15 | 27.15 | 27.15 | 27.15 | 1,235 | +0.55(+2.07%) |
Apr 12, 2011 | 27.00 | 27.07 | 26.60 | 26.60 | 10,248 | -1.07(-3.87%) |
Apr 11, 2011 | 27.45 | 27.70 | 27.40 | 27.67 | 503 | -0.18(-0.65%) |
Apr 08, 2011 | 28.05 | 28.05 | 27.85 | 27.85 | 5,872 | +0.12(+0.43%) |
Apr 07, 2011 | 27.80 | 27.80 | 27.50 | 27.73 | 1,085 | +0.46(+1.69%) |
Apr 06, 2011 | 27.67 | 27.67 | 27.27 | 27.27 | 1,081 | -0.07(-0.26%) |
Apr 05, 2011 | 27.05 | 27.34 | 27.05 | 27.34 | 3,500 | +0.49(+1.82%) |
Apr 04, 2011 | 26.80 | 26.91 | 26.55 | 26.85 | 3,282 | +0.07(+0.26%) |
Apr 01, 2011 | 26.35 | 26.78 | 26.35 | 26.78 | 18,998 | +0.53(+2.02%) |
Mar 31, 2011 | 26.45 | 26.45 | 26.12 | 26.25 | 16,677 | -0.13(-0.49%) |
Mar 30, 2011 | 26.38 | 26.38 | 26.38 | 26.38 | 1,841 | +0.50(+1.93%) |
Mar 29, 2011 | 25.85 | 26.00 | 25.85 | 25.88 | 4,106 | -0.19(-0.73%) |
Mar 28, 2011 | 26.28 | 26.28 | 25.87 | 26.07 | 10,644 | +0.33(+1.28%) |
Mar 25, 2011 | 25.90 | 26.24 | 25.74 | 25.74 | 2,314 | -0.55(-2.09%) |
Mar 24, 2011 | 26.10 | 26.29 | 25.93 | 26.29 | 4,349 | +0.24(+0.92%) |
Mar 23, 2011 | 25.55 | 26.05 | 25.55 | 26.05 | 1,331 | -0.41(-1.55%) |
Mar 22, 2011 | 26.40 | 26.46 | 26.37 | 26.46 | 1,016 | -0.10(-0.38%) |
Mar 21, 2011 | 26.50 | 26.59 | 26.50 | 26.56 | 2,921 | +0.46(+1.76%) |
Mar 18, 2011 | 25.73 | 26.10 | 25.63 | 26.10 | 33,314 | +1.00(+3.98%) |
Mar 17, 2011 | 25.35 | 25.44 | 25.10 | 25.10 | 16,150 | +0.95(+3.93%) |
Mar 16, 2011 | 24.91 | 24.91 | 23.80 | 24.15 | 48,791 | -1.20(-4.73%) |
Mar 15, 2011 | 24.75 | 25.35 | 24.75 | 25.35 | 21,576 | -0.65(-2.50%) |
Mar 14, 2011 | 25.95 | 26.00 | 25.61 | 26.00 | 5,586 | +0.15(+0.58%) |
Mar 11, 2011 | 25.35 | 25.85 | 25.35 | 25.85 | 4,475 | -0.11(-0.42%) |
Mar 10, 2011 | 26.32 | 26.32 | 25.64 | 25.96 | 6,621 | -0.78(-2.92%) |
Mar 09, 2011 | 26.74 | 26.74 | 26.48 | 26.74 | 1,879 | -0.26(-0.96%) |
Mar 08, 2011 | 27.05 | 27.05 | 27.00 | 27.00 | 2,927 | -0.35(-1.28%) |
Mar 07, 2011 | 27.75 | 27.75 | 27.00 | 27.35 | 1,430 | -0.10(-0.36%) |
Mar 04, 2011 | 27.68 | 27.71 | 27.45 | 27.45 | 25,907 | -0.35(-1.26%) |
Mar 03, 2011 | 28.05 | 28.05 | 27.80 | 27.80 | 21,197 | +0.63(+2.32%) |
Mar 02, 2011 | 27.25 | 27.79 | 27.17 | 27.17 | 13,454 | +0.75(+2.84%) |
Mar 01, 2011 | 26.40 | 26.57 | 26.10 | 26.42 | 3,871 | -0.08(-0.30%) |
Feb 28, 2011 | 26.67 | 26.67 | 26.50 | 26.50 | 6,114 | +0.15(+0.57%) |
Feb 25, 2011 | 26.00 | 26.35 | 25.97 | 26.35 | 12,704 | +0.50(+1.93%) |
Feb 24, 2011 | 25.68 | 25.85 | 25.51 | 25.85 | 34,130 | -0.35(-1.34%) |
Feb 23, 2011 | 26.00 | 26.26 | 25.75 | 26.20 | 9,970 | +0.15(+0.58%) |
Feb 22, 2011 | 25.95 | 26.50 | 25.95 | 26.05 | 7,020 | -1.10(-4.05%) |
Feb 18, 2011 | 26.86 | 27.15 | 26.86 | 27.15 | 1,045 | -0.44(-1.59%) |
Feb 17, 2011 | 27.38 | 27.59 | 27.38 | 27.59 | 938 | +0.22(+0.80%) |
Feb 16, 2011 | 27.37 | 27.37 | 27.37 | 27.37 | 775 | +0.02(+0.07%) |
Feb 15, 2011 | 27.21 | 27.35 | 27.04 | 27.35 | 2,356 | -0.03(-0.11%) |
Feb 14, 2011 | 27.10 | 27.40 | 27.04 | 27.38 | 3,536 | +0.70(+2.62%) |
Feb 11, 2011 | 26.05 | 26.85 | 26.05 | 26.68 | 40,200 | +0.08(+0.30%) |
Feb 10, 2011 | 26.45 | 26.60 | 26.20 | 26.60 | 4,051 | -0.11(-0.41%) |
Feb 09, 2011 | 26.75 | 26.75 | 26.65 | 26.71 | 2,512 | -0.43(-1.58%) |
Feb 08, 2011 | 27.00 | 27.17 | 26.75 | 27.14 | 3,019 | -0.31(-1.13%) |
Feb 07, 2011 | 27.00 | 27.45 | 27.00 | 27.45 | 2,499 | +0.34(+1.25%) |
Feb 04, 2011 | 27.40 | 27.40 | 27.11 | 27.11 | 8,432 | -0.48(-1.74%) |
Feb 03, 2011 | 27.35 | 27.59 | 27.35 | 27.59 | 2,200 | +0.17(+0.62%) |
Feb 02, 2011 | 27.63 | 27.75 | 27.36 | 27.42 | 3,432 | +0.25(+0.92%) |
Feb 01, 2011 | 26.80 | 27.33 | 26.80 | 27.17 | 38,164 | +1.17(+4.50%) |
Jan 31, 2011 | 26.14 | 26.25 | 25.99 | 26.00 | 6,334 | +0.10(+0.39%) |
Jan 28, 2011 | 25.80 | 25.90 | 25.58 | 25.90 | 2,182 | +0.00(+0.00%) |
Jan 27, 2011 | 26.40 | 26.41 | 25.90 | 25.90 | 3,246 | -0.60(-2.26%) |
Jan 26, 2011 | 26.36 | 26.50 | 26.34 | 26.50 | 4,464 | +0.39(+1.49%) |
Jan 25, 2011 | 26.05 | 26.35 | 26.00 | 26.11 | 4,844 | -0.58(-2.17%) |
Jan 24, 2011 | 26.50 | 26.69 | 26.40 | 26.69 | 8,201 | +0.04(+0.15%) |
Jan 21, 2011 | 27.00 | 27.00 | 26.65 | 26.65 | 3,290 | -0.50(-1.84%) |
Jan 20, 2011 | 27.38 | 27.38 | 27.15 | 27.15 | 3,270 | -0.25(-0.91%) |
Jan 19, 2011 | 27.59 | 27.59 | 27.07 | 27.40 | 12,752 | -0.06(-0.22%) |
Jan 18, 2011 | 27.65 | 27.85 | 27.46 | 27.46 | 1,600 | +0.11(+0.40%) |
Jan 14, 2011 | 27.05 | 27.35 | 27.00 | 27.35 | 1,810 | +0.35(+1.30%) |
Jan 13, 2011 | 27.35 | 27.57 | 27.00 | 27.00 | 14,445 | -0.54(-1.96%) |
Jan 12, 2011 | 27.20 | 27.60 | 27.20 | 27.54 | 17,158 | +0.84(+3.15%) |
Jan 11, 2011 | 26.75 | 26.75 | 26.50 | 26.70 | 8,987 | +0.05(+0.19%) |
Jan 10, 2011 | 26.59 | 26.76 | 26.59 | 26.65 | 1,400 | -0.37(-1.37%) |
Jan 07, 2011 | 27.00 | 27.02 | 26.75 | 27.02 | 3,622 | -0.08(-0.30%) |
Jan 06, 2011 | 27.69 | 27.69 | 27.00 | 27.10 | 6,675 | -0.48(-1.74%) |
Jan 05, 2011 | 27.40 | 27.58 | 27.15 | 27.58 | 2,791 | +0.05(+0.18%) |
Jan 04, 2011 | 27.61 | 27.61 | 27.10 | 27.53 | 3,931 | +0.48(+1.77%) |
Jan 03, 2011 | 26.98 | 27.10 | 26.90 | 27.05 | 5,324 | +0.25(+0.93%) |
Dec 31, 2010 | 26.80 | 26.81 | 26.65 | 26.80 | 46,758 | -0.20(-0.74%) |
Dec 30, 2010 | 27.00 | 27.00 | 26.85 | 27.00 | 2,896 | -0.06(-0.22%) |
Dec 29, 2010 | 27.11 | 27.11 | 27.00 | 27.06 | 15,492 | -0.44(-1.60%) |
Dec 28, 2010 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | +0.25(+0.92%) |
Dec 27, 2010 | 27.40 | 27.40 | 27.10 | 27.25 | 4,641 | -0.14(-0.51%) |
Dec 23, 2010 | 27.40 | 27.45 | 27.20 | 27.39 | 6,720 | -0.04(-0.15%) |
Dec 22, 2010 | 27.50 | 27.50 | 27.20 | 27.43 | 7,212 | -0.03(-0.11%) |
Dec 21, 2010 | 27.35 | 27.50 | 27.35 | 27.46 | 8,248 | +0.11(+0.40%) |
Dec 20, 2010 | 26.90 | 27.35 | 26.90 | 27.35 | 7,292 | +0.50(+1.86%) |
Dec 17, 2010 | 27.00 | 27.06 | 26.85 | 26.85 | 5,900 | -0.20(-0.74%) |
Dec 16, 2010 | 27.30 | 27.40 | 27.05 | 27.05 | 3,005 | +0.05(+0.19%) |
Dec 15, 2010 | 27.20 | 27.30 | 27.00 | 27.00 | 3,768 | -0.46(-1.68%) |
Dec 14, 2010 | 27.74 | 27.76 | 27.46 | 27.46 | 2,330 | -0.49(-1.75%) |
Dec 13, 2010 | 27.95 | 28.25 | 27.90 | 27.95 | 4,031 | +0.20(+0.72%) |
Dec 10, 2010 | 27.87 | 28.00 | 27.75 | 27.75 | 11,113 | -0.75(-2.63%) |
Dec 09, 2010 | 28.65 | 28.65 | 28.25 | 28.50 | 1,238 | -1.30(-4.36%) |
Dec 08, 2010 | 29.80 | 29.80 | 29.80 | 29.80 | 1,699 | +0.60(+2.05%) |
Dec 07, 2010 | 28.95 | 29.26 | 28.95 | 29.20 | 1,452 | +0.12(+0.41%) |
Dec 06, 2010 | 29.55 | 29.55 | 28.75 | 29.08 | 11,675 | -0.07(-0.24%) |
Dec 03, 2010 | 29.15 | 29.15 | 29.10 | 29.15 | 1,777 | -0.15(-0.51%) |
Dec 02, 2010 | 28.85 | 29.30 | 28.85 | 29.30 | 1,725 | +0.91(+3.21%) |
Dec 01, 2010 | 28.20 | 28.39 | 27.90 | 28.39 | 4,900 | +1.46(+5.42%) |
Nov 30, 2010 | 26.80 | 27.15 | 26.80 | 26.93 | 1,999 | -0.49(-1.79%) |
Nov 29, 2010 | 27.21 | 27.50 | 27.15 | 27.42 | 2,150 | -0.18(-0.65%) |
Nov 26, 2010 | 27.45 | 27.60 | 27.45 | 27.60 | 3,750 | -0.30(-1.08%) |
Nov 24, 2010 | 27.50 | 27.90 | 27.90 | 27.90 | 2,330 | +0.40(+1.45%) |
Nov 23, 2010 | 27.95 | 27.95 | 27.50 | 27.50 | 4,341 | -1.15(-4.01%) |
Nov 22, 2010 | 28.65 | 28.65 | 28.25 | 28.65 | 3,432 | -0.39(-1.34%) |
Nov 19, 2010 | 28.95 | 29.04 | 28.60 | 29.04 | 1,183 | -0.46(-1.56%) |
Nov 18, 2010 | 29.45 | 29.50 | 29.45 | 29.50 | 18,100 | +0.68(+2.36%) |
Nov 17, 2010 | 28.75 | 28.97 | 28.75 | 28.82 | 1,530 | -0.01(-0.03%) |
Nov 16, 2010 | 29.56 | 29.56 | 28.83 | 28.83 | 12,835 | -1.87(-6.09%) |
Nov 15, 2010 | 30.70 | 30.70 | 30.70 | 30.70 | 1,556 | +0.03(+0.10%) |
Nov 12, 2010 | 30.95 | 30.95 | 30.30 | 30.67 | 3,171 | +0.42(+1.39%) |
Nov 11, 2010 | 30.44 | 30.44 | 30.25 | 30.25 | 8,130 | -0.50(-1.63%) |
Nov 10, 2010 | 30.65 | 30.75 | 30.51 | 30.75 | 7,242 | +0.34(+1.12%) |
Nov 09, 2010 | 31.30 | 31.30 | 30.41 | 30.41 | 753 | -0.74(-2.38%) |
Nov 08, 2010 | 31.55 | 31.55 | 31.15 | 31.15 | 1,738 | -0.70(-2.20%) |
Nov 05, 2010 | 31.72 | 31.85 | 31.72 | 31.85 | 5,085 | +0.25(+0.79%) |
Nov 04, 2010 | 31.25 | 31.66 | 31.25 | 31.60 | 112,891 | +1.55(+5.16%) |
Nov 03, 2010 | 30.00 | 30.05 | 29.65 | 30.05 | 1,682 | +0.75(+2.56%) |
Nov 02, 2010 | 28.88 | 29.30 | 28.88 | 29.30 | 2,082 | +0.41(+1.42%) |
Nov 01, 2010 | 29.20 | 29.20 | 28.50 | 28.89 | 5,009 | -0.11(-0.38%) |
Oct 29, 2010 | 29.00 | 29.32 | 28.80 | 29.00 | 8,411 | -0.30(-1.02%) |
Oct 28, 2010 | 29.20 | 29.30 | 29.20 | 29.30 | 768 | +1.30(+4.64%) |
Oct 27, 2010 | 28.35 | 28.35 | 28.00 | 28.00 | 25,775 | -0.70(-2.44%) |
Oct 25, 2010 | 28.70 | 28.75 | 28.50 | 28.70 | 7,393 | -0.35(-1.20%) |
Oct 22, 2010 | 29.15 | 29.15 | 28.95 | 29.05 | 4,007 | -1.10(-3.65%) |
Oct 21, 2010 | 30.44 | 30.44 | 30.15 | 30.15 | 300 | -0.44(-1.44%) |
Oct 20, 2010 | 31.00 | 31.05 | 30.59 | 30.59 | 1,214 | -0.46(-1.48%) |
Oct 19, 2010 | 30.39 | 31.35 | 30.65 | 31.05 | 13,904 | +0.55(+1.80%) |
Oct 18, 2010 | 30.35 | 30.77 | 30.35 | 30.50 | 6,409 | -0.11(-0.36%) |
Oct 15, 2010 | 30.40 | 30.61 | 30.30 | 30.61 | 1,701 | +0.26(+0.86%) |
Oct 14, 2010 | 29.90 | 30.35 | 29.90 | 30.35 | 19,482 | +0.45(+1.51%) |
Oct 13, 2010 | 29.55 | 29.90 | 29.50 | 29.90 | 10,465 | -0.38(-1.25%) |
Oct 12, 2010 | 30.35 | 30.35 | 30.21 | 30.28 | 24,634 | +0.64(+2.16%) |
Oct 11, 2010 | 29.64 | 29.64 | 29.64 | 29.64 | 202 | +0.34(+1.16%) |
Oct 08, 2010 | 29.30 | 29.30 | 29.00 | 29.30 | 2,425 | -0.19(-0.64%) |
Oct 07, 2010 | 29.53 | 29.70 | 29.40 | 29.49 | 2,450 | -0.41(-1.37%) |
Oct 06, 2010 | 29.80 | 29.95 | 29.55 | 29.90 | 2,622 | -0.15(-0.50%) |
Oct 05, 2010 | 30.00 | 30.10 | 30.00 | 30.05 | 14,254 | +0.87(+2.98%) |
Oct 04, 2010 | 29.50 | 29.57 | 29.18 | 29.18 | 4,614 | -0.06(-0.21%) |
Oct 01, 2010 | 28.78 | 29.24 | 28.78 | 29.24 | 3,923 | +0.34(+1.18%) |
Sep 30, 2010 | 29.25 | 29.25 | 28.52 | 28.90 | 3,500 | -1.10(-3.67%) |
Sep 29, 2010 | 29.40 | 30.00 | 29.40 | 30.00 | 4,142 | -0.22(-0.73%) |
Sep 28, 2010 | 29.99 | 30.22 | 29.99 | 30.22 | 499 | +0.15(+0.50%) |
Sep 27, 2010 | 30.15 | 30.15 | 30.05 | 30.07 | 3,641 | -0.38(-1.25%) |
Sep 24, 2010 | 30.33 | 30.45 | 30.10 | 30.45 | 4,880 | +1.57(+5.44%) |
Sep 23, 2010 | 28.55 | 29.47 | 28.55 | 28.88 | 1,865 | -0.69(-2.33%) |
Sep 22, 2010 | 29.84 | 29.84 | 29.57 | 29.57 | 1,900 | -0.18(-0.61%) |
Sep 21, 2010 | 29.96 | 29.96 | 29.54 | 29.75 | 4,772 | +0.05(+0.17%) |
Sep 20, 2010 | 29.74 | 29.80 | 29.40 | 29.70 | 3,762 | -0.26(-0.87%) |
Sep 17, 2010 | 30.00 | 30.00 | 29.96 | 29.96 | 1,025 | -0.34(-1.12%) |
Sep 15, 2010 | 29.87 | 30.30 | 29.87 | 30.30 | 2,603 | +0.43(+1.44%) |
Sep 14, 2010 | 29.70 | 30.26 | 29.70 | 29.87 | 3,085 | +0.42(+1.43%) |
Sep 13, 2010 | 29.70 | 29.70 | 29.45 | 29.45 | 14,282 | -0.01(-0.03%) |
Sep 10, 2010 | 29.60 | 29.60 | 29.46 | 29.46 | 8,600 | -0.14(-0.47%) |
Sep 09, 2010 | 29.75 | 29.75 | 29.35 | 29.60 | 24,919 | +0.86(+2.99%) |
Sep 08, 2010 | 28.66 | 29.19 | 28.66 | 28.74 | 19,766 | +0.15(+0.52%) |
Sep 07, 2010 | 28.49 | 28.63 | 28.20 | 28.59 | 2,723 | -0.08(-0.28%) |
Sep 03, 2010 | 29.20 | 29.21 | 28.67 | 28.67 | 3,425 | +0.14(+0.49%) |
Sep 02, 2010 | 27.95 | 28.53 | 27.95 | 28.53 | 3,337 | +0.63(+2.26%) |
Sep 01, 2010 | 27.91 | 27.91 | 27.90 | 27.90 | 344 | +1.30(+4.89%) |
Aug 31, 2010 | 27.02 | 27.07 | 26.60 | 26.60 | 557 | -0.11(-0.41%) |
Aug 30, 2010 | 26.75 | 27.10 | 26.71 | 26.71 | 1,495 | -0.13(-0.48%) |
Aug 27, 2010 | 26.84 | 26.84 | 26.57 | 26.84 | 1,516 | +0.64(+2.44%) |
Aug 26, 2010 | 26.20 | 26.80 | 26.20 | 26.20 | 2,274 | +0.30(+1.16%) |
Aug 25, 2010 | 25.85 | 25.90 | 25.47 | 25.90 | 2,937 | -0.27(-1.03%) |
Aug 24, 2010 | 26.14 | 26.34 | 26.14 | 26.17 | 1,680 | -0.73(-2.71%) |
Aug 23, 2010 | 26.80 | 26.90 | 26.55 | 26.90 | 2,515 | +0.25(+0.94%) |
Aug 20, 2010 | 26.65 | 26.65 | 26.30 | 26.65 | 4,965 | -0.20(-0.74%) |
Aug 19, 2010 | 26.85 | 26.85 | 26.85 | 26.85 | 360 | -0.67(-2.43%) |
Aug 18, 2010 | 27.41 | 27.55 | 27.41 | 27.52 | 49,789 | -0.35(-1.26%) |
Aug 17, 2010 | 27.45 | 27.87 | 27.45 | 27.87 | 367 | +0.87(+3.22%) |
Aug 16, 2010 | 26.97 | 27.07 | 26.97 | 27.00 | 1,055 | +0.04(+0.15%) |
Aug 13, 2010 | 27.22 | 27.22 | 26.66 | 26.96 | 4,450 | -0.47(-1.71%) |
Aug 12, 2010 | 27.15 | 27.51 | 27.15 | 27.43 | 783 | -0.14(-0.51%) |
Aug 11, 2010 | 27.99 | 27.99 | 27.18 | 27.57 | 3,349 | -1.83(-6.22%) |
Aug 09, 2010 | 29.40 | 29.40 | 29.40 | 0 | +0.10(+0.34%) | |
Aug 06, 2010 | 29.15 | 29.30 | 28.95 | 29.30 | 2,210 | +0.45(+1.56%) |
Aug 05, 2010 | 28.80 | 28.85 | 28.80 | 28.85 | 872 | +0.08(+0.28%) |
Aug 04, 2010 | 28.97 | 29.00 | 28.71 | 28.77 | 5,347 | -1.33(-4.42%) |
Aug 03, 2010 | 30.15 | 30.45 | 30.05 | 30.10 | 3,304 | +0.35(+1.18%) |
Aug 02, 2010 | 29.75 | 29.75 | 29.50 | 29.75 | 4,380 | +0.73(+2.52%) |
Jul 30, 2010 | 29.30 | 29.30 | 28.76 | 29.02 | 2,979 | -0.26(-0.89%) |
Jul 29, 2010 | 29.35 | 29.35 | 29.11 | 29.28 | 2,300 | -0.02(-0.07%) |
Jul 28, 2010 | 29.26 | 29.55 | 29.26 | 29.30 | 6,465 | -0.15(-0.51%) |
Jul 27, 2010 | 29.55 | 29.77 | 29.36 | 29.45 | 9,350 | +0.89(+3.12%) |
Jul 26, 2010 | 28.20 | 28.85 | 28.20 | 28.56 | 8,403 | +0.26(+0.92%) |
Jul 23, 2010 | 27.90 | 28.40 | 27.85 | 28.30 | 2,940 | +0.40(+1.43%) |
Jul 22, 2010 | 27.62 | 28.25 | 27.62 | 27.90 | 8,417 | +1.50(+5.68%) |
Jul 21, 2010 | 26.65 | 26.76 | 26.40 | 26.40 | 994 | -0.50(-1.86%) |
Jul 20, 2010 | 26.45 | 26.90 | 26.45 | 26.90 | 720 | +0.18(+0.67%) |
Jul 19, 2010 | 26.55 | 26.72 | 26.55 | 26.72 | 2,000 | +0.77(+2.97%) |
Jul 16, 2010 | 26.55 | 26.55 | 25.95 | 25.95 | 3,260 | -0.80(-2.99%) |
Jul 15, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 505 | -0.18(-0.67%) |
Jul 14, 2010 | 27.00 | 27.00 | 26.93 | 26.93 | 285 | +0.00(+0.00%) |
Jul 13, 2010 | 26.60 | 27.04 | 26.60 | 26.93 | 54,233 | +0.73(+2.79%) |
Jul 12, 2010 | 26.30 | 26.30 | 25.85 | 26.20 | 12,764 | +0.03(+0.11%) |
Jul 09, 2010 | 26.10 | 26.17 | 25.78 | 26.17 | 2,495 | +0.42(+1.63%) |
Jul 08, 2010 | 26.00 | 26.20 | 25.45 | 25.75 | 27,412 | +0.20(+0.78%) |
Jul 07, 2010 | 25.53 | 25.95 | 25.53 | 25.55 | 980 | +0.54(+2.16%) |
Jul 06, 2010 | 25.54 | 25.54 | 25.01 | 25.01 | 2,094 | +0.41(+1.67%) |
Jul 02, 2010 | 24.38 | 24.60 | 24.24 | 24.60 | 1,366 | +0.48(+1.99%) |
Jul 01, 2010 | 24.30 | 24.35 | 24.12 | 24.12 | 6,530 | -0.55(-2.23%) |
Jun 30, 2010 | 24.40 | 24.70 | 24.33 | 24.67 | 3,684 | -0.03(-0.12%) |
Jun 29, 2010 | 25.00 | 25.01 | 24.70 | 24.70 | 27,212 | -1.25(-4.82%) |
Jun 25, 2010 | 26.30 | 26.30 | 25.85 | 25.95 | 3,445 | +0.65(+2.57%) |
Jun 24, 2010 | 25.52 | 25.76 | 25.30 | 25.30 | 1,172 | -0.82(-3.14%) |
Jun 23, 2010 | 25.85 | 26.12 | 25.85 | 26.12 | 5,142 | -0.56(-2.10%) |
Jun 22, 2010 | 26.70 | 26.70 | 26.68 | 26.68 | 400 | +0.50(+1.91%) |
Jun 21, 2010 | 26.42 | 26.75 | 26.18 | 26.18 | 5,177 | -0.10(-0.38%) |
Jun 18, 2010 | 26.28 | 26.28 | 26.28 | 26.28 | 985 | +0.33(+1.27%) |
Jun 17, 2010 | 26.00 | 26.00 | 25.83 | 25.95 | 1,326 | +0.85(+3.39%) |
Jun 16, 2010 | 25.00 | 25.46 | 25.00 | 25.10 | 7,925 | +0.05(+0.20%) |
Jun 15, 2010 | 25.07 | 25.10 | 24.65 | 25.05 | 3,146 | +0.75(+3.09%) |
Jun 14, 2010 | 23.95 | 24.30 | 23.95 | 24.30 | 3,900 | +0.75(+3.18%) |
Jun 11, 2010 | 23.70 | 23.70 | 23.55 | 23.55 | 702 | -0.65(-2.69%) |
Jun 10, 2010 | 23.85 | 24.20 | 23.85 | 24.20 | 6,849 | +0.74(+3.15%) |
Jun 09, 2010 | 23.15 | 23.46 | 23.15 | 23.46 | 413 | +0.45(+1.96%) |
Jun 08, 2010 | 22.98 | 23.01 | 22.55 | 23.01 | 1,996 | -0.19(-0.82%) |
Jun 07, 2010 | 23.56 | 23.66 | 23.20 | 23.20 | 8,100 | -0.50(-2.11%) |
Jun 04, 2010 | 23.37 | 23.70 | 23.37 | 23.70 | 1,600 | -0.85(-3.46%) |
Jun 03, 2010 | 24.65 | 24.89 | 24.55 | 24.55 | 3,390 | -0.03(-0.12%) |
Jun 02, 2010 | 24.39 | 24.58 | 24.13 | 24.58 | 4,984 | +0.43(+1.78%) |
Jun 01, 2010 | 24.33 | 24.55 | 24.14 | 24.15 | 4,560 | +0.25(+1.05%) |
May 28, 2010 | 24.35 | 24.23 | 23.90 | 23.90 | 2,350 | -0.45(-1.85%) |
May 27, 2010 | 24.22 | 24.67 | 24.22 | 24.35 | 3,730 | +0.79(+3.35%) |
May 26, 2010 | 23.76 | 23.76 | 23.56 | 23.56 | 1,195 | +1.06(+4.71%) |
May 25, 2010 | 22.82 | 22.92 | 22.50 | 22.50 | 3,747 | -0.95(-4.05%) |
May 24, 2010 | 23.46 | 23.55 | 23.45 | 23.45 | 1,946 | +0.29(+1.25%) |
May 21, 2010 | 22.24 | 23.16 | 22.24 | 23.16 | 5,958 | +0.16(+0.70%) |
May 20, 2010 | 23.00 | 23.00 | 22.85 | 23.00 | 9,117 | -0.65(-2.75%) |
May 19, 2010 | 23.92 | 24.03 | 23.65 | 23.65 | 5,760 | -0.49(-2.03%) |
May 18, 2010 | 24.10 | 24.40 | 24.10 | 24.14 | 2,181 | -0.46(-1.87%) |
May 17, 2010 | 24.90 | 24.90 | 24.14 | 24.60 | 7,706 | +0.81(+3.40%) |
May 14, 2010 | 24.00 | 24.00 | 23.53 | 23.79 | 3,538 | -0.76(-3.10%) |
May 13, 2010 | 24.96 | 24.96 | 24.55 | 24.55 | 3,388 | -0.85(-3.35%) |
May 12, 2010 | 25.47 | 25.62 | 25.17 | 25.40 | 2,194 | -0.01(-0.04%) |
May 11, 2010 | 25.69 | 25.69 | 25.41 | 25.41 | 535 | -0.64(-2.46%) |
May 10, 2010 | 26.05 | 26.40 | 26.05 | 26.05 | 5,978 | +3.05(+13.26%) |
May 07, 2010 | 23.15 | 23.55 | 22.53 | 23.00 | 8,456 | +1.00(+4.55%) |
May 06, 2010 | 24.65 | 25.05 | 22.00 | 22.00 | 14,030 | -3.50(-13.73%) |
May 05, 2010 | 25.50 | 25.50 | 25.50 | 25.50 | 624 | -1.15(-4.32%) |
May 04, 2010 | 26.15 | 26.65 | 26.05 | 26.65 | 1,705 | -0.01(-0.04%) |