Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.06 | 26.23 | 25.98 | 26.13 | 1,178,275 | +0.11(+0.42%) |
Apr 28, 2011 | 25.96 | 26.11 | 25.85 | 26.02 | 1,191,169 | -0.02(-0.06%) |
Apr 27, 2011 | 25.76 | 26.11 | 25.66 | 26.03 | 1,259,869 | +0.27(+1.04%) |
Apr 26, 2011 | 25.60 | 25.81 | 25.55 | 25.76 | 1,496,009 | +0.18(+0.69%) |
Apr 25, 2011 | 25.76 | 26.40 | 25.36 | 25.59 | 1,514,728 | -0.24(-0.91%) |
Apr 21, 2011 | 26.06 | 26.07 | 25.81 | 25.82 | 1,169,669 | -0.10(-0.39%) |
Apr 20, 2011 | 25.78 | 26.03 | 25.55 | 25.92 | 1,776,323 | +0.61(+2.39%) |
Apr 19, 2011 | 25.22 | 25.45 | 25.08 | 25.32 | 1,371,841 | +0.20(+0.80%) |
Apr 18, 2011 | 25.17 | 25.26 | 24.98 | 25.12 | 1,214,006 | -0.41(-1.62%) |
Apr 15, 2011 | 25.39 | 25.53 | 25.22 | 25.53 | 1,247,460 | +0.16(+0.63%) |
Apr 14, 2011 | 24.97 | 25.45 | 24.97 | 25.37 | 1,476,885 | +0.24(+0.97%) |
Apr 13, 2011 | 25.24 | 25.37 | 25.11 | 25.12 | 1,458,942 | -0.04(-0.17%) |
Apr 12, 2011 | 25.15 | 25.28 | 25.04 | 25.17 | 938,405 | -0.11(-0.43%) |
Apr 11, 2011 | 25.38 | 25.43 | 25.15 | 25.28 | 1,103,060 | -0.13(-0.50%) |
Apr 08, 2011 | 25.86 | 25.86 | 25.26 | 25.40 | 677,753 | -0.40(-1.53%) |
Apr 07, 2011 | 25.99 | 26.05 | 25.67 | 25.80 | 877,731 | -0.29(-1.10%) |
Apr 06, 2011 | 25.64 | 26.10 | 25.49 | 26.08 | 1,419,192 | +0.54(+2.11%) |
Apr 05, 2011 | 25.62 | 25.71 | 25.48 | 25.54 | 694,623 | -0.17(-0.65%) |
Apr 04, 2011 | 25.72 | 25.73 | 25.51 | 25.71 | 958,857 | +0.08(+0.30%) |
Apr 01, 2011 | 25.65 | 25.73 | 25.51 | 25.64 | 1,283,933 | +0.16(+0.64%) |
Mar 31, 2011 | 25.01 | 25.65 | 25.01 | 25.48 | 1,505,604 | +0.40(+1.60%) |
Mar 30, 2011 | 25.07 | 25.12 | 24.93 | 25.07 | 861,585 | +0.03(+0.13%) |
Mar 29, 2011 | 24.75 | 25.05 | 24.70 | 25.04 | 755,786 | +0.24(+0.98%) |
Mar 28, 2011 | 24.89 | 25.11 | 24.74 | 24.80 | 848,892 | -0.07(-0.27%) |
Mar 25, 2011 | 24.88 | 25.09 | 24.79 | 24.86 | 983,106 | +0.01(+0.03%) |
Mar 24, 2011 | 25.09 | 25.23 | 24.80 | 24.85 | 1,172,439 | -0.18(-0.71%) |
Mar 23, 2011 | 25.20 | 25.50 | 24.54 | 25.03 | 4,076,994 | +1.35(+5.72%) |
Mar 22, 2011 | 23.55 | 23.86 | 23.48 | 23.68 | 1,042,424 | +0.05(+0.21%) |
Mar 21, 2011 | 23.71 | 23.95 | 23.53 | 23.63 | 1,704,424 | +0.24(+1.01%) |
Mar 18, 2011 | 23.39 | 23.50 | 23.24 | 23.39 | 1,348,912 | +0.32(+1.39%) |
Mar 17, 2011 | 23.32 | 23.40 | 23.00 | 23.07 | 557,274 | +0.08(+0.37%) |
Mar 16, 2011 | 23.21 | 23.35 | 22.90 | 22.99 | 1,184,604 | -0.37(-1.58%) |
Mar 15, 2011 | 23.04 | 23.52 | 23.04 | 23.36 | 1,322,055 | -0.35(-1.46%) |
Mar 14, 2011 | 23.86 | 24.39 | 23.56 | 23.70 | 1,851,091 | +0.22(+0.93%) |
Mar 11, 2011 | 23.21 | 23.56 | 23.09 | 23.48 | 832,010 | +0.20(+0.87%) |
Mar 10, 2011 | 23.44 | 23.63 | 23.27 | 23.28 | 1,159,514 | -0.47(-1.98%) |
Mar 09, 2011 | 23.64 | 23.91 | 23.50 | 23.75 | 584,397 | +0.03(+0.14%) |
Mar 08, 2011 | 23.41 | 23.83 | 23.34 | 23.72 | 982,564 | +0.36(+1.55%) |
Mar 07, 2011 | 23.70 | 23.70 | 23.22 | 23.36 | 1,382,997 | -0.20(-0.86%) |
Mar 04, 2011 | 23.84 | 23.92 | 23.36 | 23.56 | 844,589 | -0.28(-1.17%) |
Mar 03, 2011 | 23.61 | 23.97 | 23.48 | 23.84 | 956,415 | +0.33(+1.40%) |
Mar 02, 2011 | 23.29 | 23.58 | 23.26 | 23.51 | 702,494 | +0.19(+0.83%) |
Mar 01, 2011 | 23.69 | 23.69 | 23.32 | 23.32 | 1,325,584 | -0.34(-1.46%) |
Feb 28, 2011 | 23.72 | 23.72 | 23.47 | 23.66 | 1,925,922 | +0.02(+0.07%) |
Feb 25, 2011 | 23.42 | 23.64 | 23.32 | 23.64 | 761,318 | +0.37(+1.59%) |
Feb 24, 2011 | 23.21 | 23.34 | 23.00 | 23.27 | 1,164,170 | +0.08(+0.36%) |
Feb 23, 2011 | 23.72 | 23.80 | 23.15 | 23.19 | 1,184,686 | -0.50(-2.13%) |
Feb 22, 2011 | 24.31 | 24.33 | 23.59 | 23.69 | 1,474,556 | -0.87(-3.53%) |
Feb 18, 2011 | 24.69 | 24.89 | 24.53 | 24.56 | 1,200,172 | -0.11(-0.44%) |
Feb 17, 2011 | 24.33 | 24.91 | 24.21 | 24.67 | 907,670 | +0.32(+1.31%) |
Feb 16, 2011 | 24.30 | 24.40 | 24.10 | 24.35 | 964,597 | +0.16(+0.66%) |
Feb 15, 2011 | 24.49 | 24.59 | 24.15 | 24.19 | 826,652 | -0.43(-1.74%) |
Feb 14, 2011 | 24.64 | 24.72 | 24.46 | 24.62 | 454,977 | -0.03(-0.10%) |
Feb 11, 2011 | 24.43 | 24.66 | 24.24 | 24.64 | 685,773 | +0.08(+0.34%) |
Feb 10, 2011 | 24.44 | 24.65 | 24.37 | 24.56 | 840,977 | -0.02(-0.07%) |
Feb 09, 2011 | 24.56 | 24.69 | 24.46 | 24.58 | 697,788 | -0.05(-0.21%) |
Feb 08, 2011 | 24.80 | 24.83 | 24.49 | 24.63 | 587,648 | -0.08(-0.34%) |
Feb 07, 2011 | 24.26 | 24.75 | 24.24 | 24.71 | 1,483,609 | +0.40(+1.63%) |
Feb 04, 2011 | 24.15 | 24.32 | 23.87 | 24.32 | 743,213 | +0.17(+0.70%) |
Feb 03, 2011 | 24.06 | 24.19 | 23.90 | 24.15 | 745,565 | +0.06(+0.24%) |
Feb 02, 2011 | 23.93 | 24.15 | 23.75 | 24.09 | 1,192,578 | +0.07(+0.28%) |
Feb 01, 2011 | 23.85 | 24.18 | 23.81 | 24.02 | 1,161,532 | +0.41(+1.75%) |
Jan 31, 2011 | 23.51 | 23.78 | 23.42 | 23.61 | 3,123,786 | +0.13(+0.57%) |
Jan 28, 2011 | 24.57 | 24.59 | 23.43 | 23.48 | 2,674,850 | -1.20(-4.88%) |
Jan 27, 2011 | 24.76 | 25.40 | 24.67 | 24.68 | 2,780,338 | +0.04(+0.17%) |
Jan 26, 2011 | 24.43 | 24.71 | 24.29 | 24.64 | 765,438 | +0.25(+1.04%) |
Jan 25, 2011 | 24.10 | 24.44 | 24.05 | 24.38 | 731,269 | +0.23(+0.93%) |
Jan 24, 2011 | 24.30 | 24.37 | 24.14 | 24.16 | 974,945 | -0.15(-0.61%) |
Jan 21, 2011 | 24.72 | 24.72 | 24.26 | 24.31 | 858,552 | -0.34(-1.37%) |
Jan 20, 2011 | 24.09 | 24.77 | 24.08 | 24.64 | 1,766,802 | +0.61(+2.52%) |
Jan 19, 2011 | 24.38 | 24.46 | 23.91 | 24.04 | 953,197 | -0.39(-1.61%) |
Jan 18, 2011 | 24.45 | 24.59 | 24.33 | 24.43 | 1,314,823 | +0.03(+0.13%) |
Jan 14, 2011 | 23.86 | 24.45 | 23.85 | 24.40 | 1,029,528 | +0.40(+1.68%) |
Jan 13, 2011 | 24.08 | 24.08 | 23.85 | 24.00 | 670,153 | +0.01(+0.04%) |
Jan 12, 2011 | 23.79 | 24.34 | 23.77 | 23.99 | 1,275,449 | +0.37(+1.57%) |
Jan 11, 2011 | 23.69 | 23.84 | 23.51 | 23.62 | 989,657 | +0.00(+0.00%) |
Jan 10, 2011 | 23.42 | 23.66 | 23.33 | 23.62 | 1,388,533 | +0.12(+0.53%) |
Jan 07, 2011 | 23.58 | 23.63 | 23.26 | 23.49 | 924,223 | -0.06(-0.26%) |
Jan 06, 2011 | 23.56 | 23.58 | 23.32 | 23.55 | 1,580,273 | -0.00(-0.02%) |
Jan 05, 2011 | 23.16 | 23.98 | 23.16 | 23.56 | 1,354,593 | +0.28(+1.19%) |
Jan 04, 2011 | 23.64 | 23.64 | 23.20 | 23.28 | 1,648,456 | -0.26(-1.11%) |
Jan 03, 2011 | 23.73 | 23.73 | 23.41 | 23.54 | 1,186,180 | +0.02(+0.07%) |
Dec 31, 2010 | 23.57 | 23.72 | 23.50 | 23.53 | 1,043,338 | -0.08(-0.36%) |
Dec 30, 2010 | 23.65 | 23.80 | 23.56 | 23.61 | 888,722 | -0.03(-0.11%) |
Dec 29, 2010 | 23.66 | 23.72 | 23.52 | 23.63 | 710,766 | -0.01(-0.04%) |
Dec 28, 2010 | 23.54 | 23.64 | 23.36 | 23.64 | 795,432 | +0.16(+0.68%) |
Dec 27, 2010 | 23.74 | 23.74 | 23.45 | 23.48 | 1,605,698 | -0.36(-1.52%) |
Dec 23, 2010 | 23.74 | 23.85 | 23.62 | 23.85 | 1,370,368 | +0.03(+0.14%) |
Dec 22, 2010 | 24.59 | 24.69 | 23.77 | 23.81 | 2,353,023 | -0.76(-3.08%) |
Dec 21, 2010 | 24.66 | 24.73 | 24.46 | 24.57 | 1,208,508 | +0.06(+0.24%) |
Dec 20, 2010 | 24.78 | 24.96 | 24.46 | 24.51 | 1,975,518 | -0.05(-0.21%) |
Dec 17, 2010 | 24.69 | 25.01 | 24.53 | 24.56 | 8,016,527 | -0.21(-0.85%) |
Dec 16, 2010 | 24.38 | 24.86 | 24.32 | 24.77 | 2,154,668 | +0.41(+1.69%) |
Dec 15, 2010 | 24.16 | 24.40 | 24.00 | 24.36 | 1,822,474 | +0.21(+0.87%) |
Dec 14, 2010 | 23.55 | 24.32 | 23.48 | 24.15 | 1,796,486 | +0.70(+2.98%) |
Dec 13, 2010 | 23.80 | 23.81 | 23.23 | 23.45 | 1,553,668 | -0.34(-1.45%) |
Dec 10, 2010 | 23.80 | 23.85 | 23.54 | 23.79 | 939,318 | +0.02(+0.07%) |
Dec 09, 2010 | 23.90 | 24.06 | 23.61 | 23.78 | 1,166,709 | -0.07(-0.28%) |
Dec 08, 2010 | 23.84 | 24.01 | 23.70 | 23.85 | 714,433 | +0.09(+0.39%) |
Dec 07, 2010 | 23.87 | 23.99 | 23.67 | 23.75 | 886,286 | +0.11(+0.46%) |
Dec 06, 2010 | 23.98 | 23.99 | 23.60 | 23.64 | 1,018,823 | -0.33(-1.37%) |
Dec 03, 2010 | 23.89 | 24.01 | 23.75 | 23.97 | 888,053 | +0.09(+0.39%) |
Dec 02, 2010 | 23.42 | 24.30 | 23.23 | 23.88 | 1,885,755 | +0.42(+1.79%) |
Dec 01, 2010 | 22.90 | 23.48 | 22.87 | 23.46 | 1,442,756 | +0.96(+4.24%) |
Nov 30, 2010 | 22.49 | 22.58 | 22.28 | 22.50 | 1,429,421 | -0.28(-1.24%) |
Nov 29, 2010 | 22.68 | 22.82 | 22.29 | 22.79 | 1,209,428 | -0.09(-0.40%) |
Nov 26, 2010 | 22.96 | 23.10 | 22.84 | 22.88 | 283,047 | -0.29(-1.24%) |
Nov 24, 2010 | 22.66 | 23.16 | 23.16 | 23.16 | 1,058,400 | +0.62(+2.76%) |
Nov 23, 2010 | 22.88 | 22.94 | 22.47 | 22.54 | 1,075,045 | -0.56(-2.40%) |
Nov 22, 2010 | 23.12 | 23.31 | 22.69 | 23.10 | 1,002,910 | -0.16(-0.69%) |
Nov 19, 2010 | 22.82 | 23.26 | 22.72 | 23.26 | 1,361,647 | +0.42(+1.84%) |
Nov 18, 2010 | 22.63 | 23.05 | 22.60 | 22.84 | 954,301 | +0.37(+1.65%) |
Nov 17, 2010 | 22.60 | 22.66 | 22.34 | 22.47 | 1,351,718 | -0.18(-0.78%) |
Nov 16, 2010 | 22.98 | 23.09 | 22.58 | 22.64 | 1,211,174 | -0.56(-2.43%) |
Nov 15, 2010 | 23.02 | 23.41 | 22.96 | 23.21 | 950,833 | +0.30(+1.32%) |
Nov 12, 2010 | 22.98 | 23.13 | 22.77 | 22.90 | 1,114,193 | -0.26(-1.13%) |
Nov 11, 2010 | 23.23 | 23.31 | 23.06 | 23.16 | 833,836 | -0.29(-1.22%) |
Nov 10, 2010 | 23.27 | 23.45 | 23.16 | 23.45 | 775,589 | +0.21(+0.90%) |
Nov 09, 2010 | 23.26 | 23.39 | 23.11 | 23.24 | 1,176,042 | +0.01(+0.04%) |
Nov 08, 2010 | 23.18 | 23.44 | 23.14 | 23.23 | 1,244,366 | -0.08(-0.35%) |
Nov 05, 2010 | 23.35 | 23.43 | 23.23 | 23.31 | 660,567 | +0.02(+0.11%) |
Nov 04, 2010 | 23.34 | 23.40 | 23.20 | 23.29 | 932,695 | +0.20(+0.86%) |
Nov 03, 2010 | 23.06 | 23.20 | 22.81 | 23.09 | 1,001,030 | +0.02(+0.11%) |
Nov 02, 2010 | 22.78 | 23.09 | 22.77 | 23.07 | 851,630 | +0.47(+2.09%) |
Nov 01, 2010 | 22.74 | 22.89 | 22.51 | 22.59 | 1,025,243 | -0.12(-0.51%) |
Oct 29, 2010 | 22.69 | 22.81 | 22.59 | 22.71 | 1,361,906 | -0.02(-0.07%) |
Oct 28, 2010 | 22.65 | 22.86 | 22.60 | 22.73 | 1,774,157 | +0.21(+0.92%) |
Oct 27, 2010 | 22.57 | 22.57 | 22.21 | 22.52 | 1,316,927 | -0.64(-2.75%) |
Oct 25, 2010 | 23.38 | 23.54 | 23.09 | 23.16 | 1,452,815 | -0.06(-0.25%) |
Oct 22, 2010 | 23.01 | 23.24 | 22.98 | 23.21 | 989,724 | +0.21(+0.90%) |
Oct 21, 2010 | 22.99 | 23.21 | 22.79 | 23.01 | 2,069,702 | +0.03(+0.14%) |
Oct 20, 2010 | 22.71 | 23.02 | 22.61 | 22.97 | 1,352,409 | +0.34(+1.50%) |
Oct 19, 2010 | 22.46 | 22.64 | 22.32 | 22.64 | 2,247,622 | -0.04(-0.18%) |
Oct 18, 2010 | 22.59 | 22.72 | 22.55 | 22.68 | 1,111,076 | +0.06(+0.26%) |
Oct 15, 2010 | 22.70 | 22.80 | 22.45 | 22.62 | 1,303,529 | +0.05(+0.22%) |
Oct 14, 2010 | 22.86 | 22.91 | 22.42 | 22.57 | 1,507,179 | -0.27(-1.19%) |
Oct 13, 2010 | 22.69 | 22.90 | 22.55 | 22.84 | 1,219,389 | +0.25(+1.10%) |
Oct 12, 2010 | 22.83 | 22.83 | 22.31 | 22.59 | 1,726,400 | -0.21(-0.94%) |
Oct 11, 2010 | 22.75 | 22.92 | 22.63 | 22.81 | 1,221,987 | +0.03(+0.14%) |
Oct 08, 2010 | 22.67 | 22.89 | 22.45 | 22.78 | 1,282,071 | +0.11(+0.47%) |
Oct 07, 2010 | 22.80 | 22.89 | 22.53 | 22.67 | 975,618 | -0.12(-0.51%) |
Oct 06, 2010 | 22.83 | 22.89 | 22.64 | 22.78 | 1,099,141 | -0.07(-0.29%) |
Oct 05, 2010 | 22.76 | 22.96 | 22.58 | 22.85 | 1,801,400 | +0.40(+1.77%) |
Oct 04, 2010 | 22.68 | 22.85 | 22.38 | 22.45 | 2,280,670 | -0.26(-1.16%) |
Oct 01, 2010 | 23.01 | 23.12 | 22.71 | 22.72 | 1,381,632 | -0.06(-0.25%) |
Sep 30, 2010 | 22.88 | 23.19 | 22.53 | 22.78 | 1,374,058 | +0.08(+0.36%) |
Sep 29, 2010 | 22.59 | 22.83 | 22.48 | 22.69 | 1,306,555 | -0.02(-0.11%) |
Sep 28, 2010 | 22.69 | 22.89 | 22.35 | 22.72 | 1,550,365 | +0.12(+0.55%) |
Sep 27, 2010 | 22.89 | 22.89 | 22.54 | 22.59 | 1,184,144 | -0.32(-1.41%) |
Sep 24, 2010 | 22.59 | 22.97 | 22.53 | 22.92 | 1,702,103 | +0.48(+2.14%) |
Sep 23, 2010 | 22.45 | 22.96 | 22.30 | 22.44 | 1,778,357 | -0.20(-0.88%) |
Sep 22, 2010 | 23.07 | 23.21 | 22.26 | 22.64 | 3,018,316 | -0.41(-1.79%) |
Sep 21, 2010 | 23.38 | 23.38 | 22.96 | 23.05 | 2,026,044 | -0.20(-0.85%) |
Sep 20, 2010 | 23.03 | 23.28 | 22.91 | 23.25 | 1,807,809 | +0.34(+1.48%) |
Sep 17, 2010 | 22.88 | 23.03 | 22.73 | 22.91 | 2,240,524 | -0.13(-0.57%) |
Sep 15, 2010 | 22.85 | 23.08 | 22.70 | 23.04 | 1,992,450 | +0.04(+0.16%) |
Sep 14, 2010 | 22.83 | 23.12 | 22.77 | 23.00 | 891,836 | +0.08(+0.34%) |
Sep 13, 2010 | 22.95 | 23.09 | 22.86 | 22.93 | 1,482,761 | +0.24(+1.06%) |
Sep 10, 2010 | 22.50 | 22.86 | 22.33 | 22.69 | 1,442,703 | +0.27(+1.22%) |
Sep 09, 2010 | 22.52 | 22.58 | 22.27 | 22.41 | 1,574,110 | +0.10(+0.44%) |
Sep 08, 2010 | 22.11 | 22.48 | 22.05 | 22.31 | 1,461,961 | +0.21(+0.97%) |
Sep 07, 2010 | 22.38 | 22.44 | 22.07 | 22.10 | 1,390,141 | -0.36(-1.58%) |
Sep 03, 2010 | 22.25 | 22.50 | 22.25 | 22.45 | 1,763,560 | +0.41(+1.84%) |
Sep 02, 2010 | 21.72 | 22.11 | 21.72 | 22.05 | 1,623,891 | +0.30(+1.37%) |
Sep 01, 2010 | 21.33 | 21.85 | 21.25 | 21.75 | 2,090,450 | +0.68(+3.22%) |
Aug 31, 2010 | 20.83 | 21.24 | 20.80 | 21.07 | 1,874,866 | +0.12(+0.59%) |
Aug 30, 2010 | 21.07 | 21.25 | 20.94 | 20.95 | 1,538,606 | -0.22(-1.05%) |
Aug 27, 2010 | 20.92 | 21.30 | 20.66 | 21.17 | 2,166,544 | +0.34(+1.63%) |
Aug 26, 2010 | 21.35 | 21.40 | 20.73 | 20.83 | 2,937,573 | -0.36(-1.72%) |
Aug 25, 2010 | 21.28 | 21.36 | 21.11 | 21.20 | 3,100,988 | -0.20(-0.93%) |
Aug 24, 2010 | 21.40 | 21.51 | 21.19 | 21.40 | 2,198,641 | -0.17(-0.81%) |
Aug 23, 2010 | 21.80 | 21.90 | 21.40 | 21.57 | 1,318,781 | -0.08(-0.38%) |
Aug 20, 2010 | 21.56 | 21.73 | 21.34 | 21.65 | 1,359,296 | +0.07(+0.31%) |
Aug 19, 2010 | 21.91 | 21.96 | 21.40 | 21.59 | 1,386,243 | -0.45(-2.06%) |
Aug 18, 2010 | 21.86 | 22.25 | 21.72 | 22.04 | 1,151,727 | +0.09(+0.41%) |
Aug 17, 2010 | 21.70 | 22.11 | 21.53 | 21.95 | 1,330,330 | +0.46(+2.15%) |
Aug 16, 2010 | 21.25 | 21.59 | 21.16 | 21.49 | 1,269,805 | +0.12(+0.58%) |
Aug 13, 2010 | 21.33 | 21.51 | 21.26 | 21.36 | 1,215,602 | -0.10(-0.46%) |
Aug 12, 2010 | 21.25 | 21.64 | 21.25 | 21.46 | 1,404,515 | -0.09(-0.42%) |
Aug 11, 2010 | 21.92 | 22.05 | 21.46 | 21.55 | 1,473,091 | -0.71(-3.19%) |
Aug 10, 2010 | 22.18 | 22.48 | 21.88 | 22.26 | 1,350,404 | -0.13(-0.59%) |
Aug 09, 2010 | 22.34 | 22.42 | 22.22 | 22.40 | 1,168,464 | +0.20(+0.89%) |
Aug 06, 2010 | 22.02 | 22.21 | 21.83 | 22.20 | 1,542,700 | -0.06(-0.26%) |
Aug 05, 2010 | 22.17 | 22.31 | 22.12 | 22.26 | 1,325,700 | -0.06(-0.26%) |
Aug 04, 2010 | 22.29 | 22.45 | 22.11 | 22.31 | 1,610,673 | +0.05(+0.22%) |
Aug 03, 2010 | 22.30 | 22.38 | 22.11 | 22.26 | 1,563,341 | -0.18(-0.81%) |
Aug 02, 2010 | 22.15 | 22.54 | 22.07 | 22.45 | 1,350,837 | +0.57(+2.61%) |
Jul 30, 2010 | 21.46 | 21.93 | 21.35 | 21.88 | 1,165,413 | +0.17(+0.80%) |
Jul 29, 2010 | 22.00 | 22.07 | 21.45 | 21.70 | 1,393,648 | -0.17(-0.76%) |
Jul 28, 2010 | 21.75 | 21.96 | 21.64 | 21.87 | 1,369,220 | +0.13(+0.61%) |
Jul 27, 2010 | 21.85 | 21.87 | 21.61 | 21.73 | 904,471 | +0.05(+0.23%) |
Jul 26, 2010 | 21.48 | 21.76 | 21.48 | 21.68 | 1,246,021 | +0.18(+0.85%) |
Jul 23, 2010 | 21.40 | 21.58 | 21.22 | 21.50 | 1,366,050 | +0.11(+0.50%) |
Jul 22, 2010 | 20.97 | 21.46 | 20.92 | 21.40 | 1,770,842 | +0.56(+2.70%) |
Jul 21, 2010 | 21.66 | 22.17 | 20.78 | 20.83 | 2,019,882 | -0.60(-2.82%) |
Jul 20, 2010 | 20.91 | 21.45 | 20.78 | 21.44 | 1,579,129 | +0.21(+0.97%) |
Jul 19, 2010 | 20.93 | 21.24 | 20.86 | 21.23 | 1,315,973 | +0.40(+1.90%) |
Jul 16, 2010 | 21.32 | 21.33 | 20.80 | 20.83 | 1,634,615 | -0.50(-2.33%) |
Jul 15, 2010 | 21.28 | 21.40 | 21.05 | 21.33 | 804,567 | +0.02(+0.12%) |
Jul 14, 2010 | 21.29 | 21.49 | 21.17 | 21.30 | 987,739 | -0.15(-0.69%) |
Jul 13, 2010 | 21.10 | 21.56 | 21.02 | 21.45 | 1,290,199 | +0.62(+2.98%) |
Jul 12, 2010 | 20.57 | 20.92 | 20.49 | 20.83 | 1,543,802 | +0.18(+0.88%) |
Jul 09, 2010 | 20.53 | 20.68 | 20.40 | 20.65 | 690,324 | +0.21(+1.05%) |
Jul 08, 2010 | 20.30 | 20.48 | 20.17 | 20.44 | 1,232,370 | +0.23(+1.15%) |
Jul 07, 2010 | 19.80 | 20.23 | 19.68 | 20.21 | 1,484,019 | +0.59(+2.99%) |
Jul 06, 2010 | 19.73 | 19.89 | 19.43 | 19.62 | 1,614,997 | +0.06(+0.30%) |
Jul 02, 2010 | 19.82 | 19.87 | 19.52 | 19.56 | 1,238,126 | -0.26(-1.29%) |
Jul 01, 2010 | 19.82 | 19.87 | 19.52 | 19.82 | 1,636,031 | +0.00(+0.00%) |
Jun 30, 2010 | 19.98 | 20.22 | 19.78 | 19.82 | 1,382,067 | -0.21(-1.03%) |
Jun 29, 2010 | 20.45 | 20.45 | 19.86 | 20.02 | 2,111,324 | -0.58(-2.81%) |
Jun 25, 2010 | 20.60 | 20.71 | 20.35 | 20.60 | 1,689,854 | -0.01(-0.04%) |
Jun 24, 2010 | 20.75 | 20.92 | 20.55 | 20.61 | 886,403 | -0.25(-1.19%) |
Jun 23, 2010 | 20.91 | 21.09 | 20.72 | 20.86 | 1,174,992 | -0.07(-0.32%) |
Jun 22, 2010 | 21.40 | 21.50 | 20.87 | 20.92 | 1,205,701 | -0.39(-1.82%) |
Jun 21, 2010 | 21.83 | 21.83 | 21.23 | 21.31 | 1,019,212 | -0.26(-1.23%) |
Jun 18, 2010 | 21.53 | 21.74 | 21.43 | 21.58 | 1,241,425 | +0.09(+0.42%) |
Jun 17, 2010 | 21.45 | 21.51 | 21.21 | 21.49 | 857,783 | +0.07(+0.31%) |
Jun 16, 2010 | 21.39 | 21.52 | 21.29 | 21.42 | 840,200 | -0.06(-0.27%) |
Jun 15, 2010 | 20.97 | 21.49 | 20.83 | 21.48 | 946,648 | +0.65(+3.14%) |
Jun 14, 2010 | 21.09 | 21.22 | 20.78 | 20.83 | 1,400,873 | -0.09(-0.43%) |
Jun 11, 2010 | 20.73 | 20.93 | 20.60 | 20.92 | 1,443,705 | -0.04(-0.20%) |
Jun 10, 2010 | 20.65 | 20.97 | 20.59 | 20.96 | 1,654,696 | +0.60(+2.97%) |
Jun 09, 2010 | 20.56 | 20.68 | 20.30 | 20.35 | 1,551,178 | -0.12(-0.61%) |
Jun 08, 2010 | 20.34 | 20.52 | 20.21 | 20.48 | 2,120,836 | +0.13(+0.65%) |
Jun 07, 2010 | 20.67 | 20.75 | 20.33 | 20.35 | 2,169,861 | -0.33(-1.60%) |
Jun 04, 2010 | 21.19 | 21.19 | 20.60 | 20.68 | 1,506,330 | -0.90(-4.18%) |
Jun 03, 2010 | 21.34 | 21.59 | 21.23 | 21.58 | 1,184,117 | +0.20(+0.93%) |
Jun 02, 2010 | 21.02 | 21.38 | 20.84 | 21.38 | 1,260,574 | +0.41(+1.93%) |
Jun 01, 2010 | 21.35 | 21.58 | 20.97 | 20.97 | 1,555,017 | -0.52(-2.42%) |
May 28, 2010 | 21.69 | 21.71 | 21.26 | 21.49 | 1,201,371 | -0.20(-0.91%) |
May 27, 2010 | 21.49 | 21.70 | 21.30 | 21.69 | 1,365,054 | +0.55(+2.62%) |
May 26, 2010 | 21.19 | 21.58 | 21.03 | 21.14 | 1,831,371 | +0.00(+0.00%) |
May 25, 2010 | 20.81 | 21.16 | 20.58 | 21.14 | 1,649,430 | -0.06(-0.27%) |
May 24, 2010 | 21.35 | 21.41 | 21.11 | 21.20 | 1,221,062 | -0.24(-1.12%) |
May 21, 2010 | 20.82 | 21.44 | 20.82 | 21.44 | 2,287,938 | +0.35(+1.65%) |
May 20, 2010 | 21.35 | 21.80 | 21.07 | 21.09 | 1,980,563 | -0.95(-4.31%) |
May 19, 2010 | 22.21 | 22.35 | 21.92 | 22.04 | 1,325,903 | -0.09(-0.41%) |
May 18, 2010 | 22.45 | 22.57 | 22.03 | 22.13 | 1,492,040 | -0.14(-0.63%) |
May 17, 2010 | 21.93 | 22.35 | 21.69 | 22.27 | 1,478,049 | +0.39(+1.78%) |
May 14, 2010 | 22.14 | 22.21 | 21.70 | 21.88 | 1,410,269 | -0.36(-1.60%) |
May 13, 2010 | 22.36 | 22.46 | 22.16 | 22.24 | 992,405 | -0.23(-1.03%) |
May 12, 2010 | 22.03 | 22.53 | 21.88 | 22.47 | 1,195,535 | +0.43(+1.95%) |
May 11, 2010 | 22.12 | 22.30 | 21.50 | 22.04 | 1,524,512 | -0.20(-0.89%) |
May 10, 2010 | 21.90 | 22.24 | 21.60 | 22.24 | 1,750,198 | +1.12(+5.32%) |
May 07, 2010 | 21.45 | 21.59 | 21.01 | 21.11 | 2,197,614 | -0.46(-2.15%) |
May 06, 2010 | 22.01 | 22.16 | 20.68 | 21.58 | 2,308,314 | -0.50(-2.25%) |
May 05, 2010 | 22.18 | 22.48 | 22.03 | 22.07 | 1,091,713 | -0.12(-0.56%) |
May 04, 2010 | 22.45 | 22.45 | 21.93 | 22.20 | 1,947,490 | -0.52(-2.29%) |