Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.95 | 28.15 | 27.86 | 28.06 | 723,441 | -0.02(-0.08%) |
Jun 29, 2011 | 27.87 | 28.16 | 27.85 | 28.08 | 1,008,572 | +0.56(+2.03%) |
Jun 28, 2011 | 27.44 | 27.57 | 27.40 | 27.52 | 890,008 | +0.21(+0.77%) |
Jun 27, 2011 | 27.17 | 27.46 | 27.11 | 27.31 | 619,415 | +0.20(+0.72%) |
Jun 24, 2011 | 27.12 | 27.40 | 27.07 | 27.12 | 1,371,187 | +0.35(+1.30%) |
Jun 23, 2011 | 26.54 | 26.80 | 26.40 | 26.77 | 417,213 | +0.10(+0.38%) |
Jun 22, 2011 | 26.67 | 26.93 | 26.61 | 26.67 | 459,763 | -0.04(-0.16%) |
Jun 21, 2011 | 26.53 | 26.72 | 26.53 | 26.71 | 1,806,653 | +0.24(+0.91%) |
Jun 20, 2011 | 26.43 | 26.48 | 26.41 | 26.47 | 295,591 | -0.15(-0.55%) |
Jun 17, 2011 | 26.63 | 26.81 | 26.61 | 26.61 | 380,167 | +0.10(+0.38%) |
Jun 16, 2011 | 26.51 | 26.66 | 26.32 | 26.51 | 647,976 | -0.01(-0.06%) |
Jun 15, 2011 | 26.75 | 26.89 | 26.42 | 26.53 | 1,422,215 | +0.38(+1.45%) |
Jun 14, 2011 | 26.21 | 26.25 | 25.98 | 26.15 | 1,251,542 | -0.11(-0.42%) |
Jun 13, 2011 | 26.40 | 26.40 | 26.13 | 26.26 | 504,831 | -0.45(-1.69%) |
Jun 10, 2011 | 26.96 | 27.04 | 26.64 | 26.71 | 420,936 | -0.33(-1.21%) |
Jun 09, 2011 | 26.94 | 27.12 | 26.89 | 27.04 | 342,924 | +0.08(+0.30%) |
Jun 08, 2011 | 27.12 | 27.13 | 26.90 | 26.96 | 443,051 | -0.24(-0.88%) |
Jun 07, 2011 | 27.30 | 27.42 | 27.19 | 27.20 | 599,673 | +0.11(+0.40%) |
Jun 06, 2011 | 27.23 | 27.29 | 27.07 | 27.09 | 396,832 | -0.17(-0.64%) |
Jun 03, 2011 | 27.15 | 27.44 | 27.07 | 27.26 | 720,250 | +0.33(+1.24%) |
May 24, 2011 | 26.95 | 27.03 | 26.89 | 26.93 | 602,228 | +0.14(+0.52%) |
May 23, 2011 | 26.75 | 26.87 | 26.62 | 26.79 | 674,005 | -0.31(-1.15%) |
May 20, 2011 | 27.29 | 27.33 | 27.06 | 27.10 | 698,773 | -0.41(-1.51%) |
May 19, 2011 | 27.36 | 27.54 | 27.35 | 27.52 | 764,622 | -0.03(-0.11%) |
May 18, 2011 | 27.55 | 27.62 | 27.45 | 27.54 | 1,152,050 | -0.33(-1.20%) |
May 17, 2011 | 27.76 | 27.88 | 27.57 | 27.88 | 1,225,284 | -0.17(-0.60%) |
May 16, 2011 | 28.04 | 28.26 | 27.98 | 28.05 | 860,610 | -0.02(-0.08%) |
May 13, 2011 | 28.32 | 28.34 | 27.95 | 28.07 | 794,262 | +0.09(+0.31%) |
May 12, 2011 | 27.80 | 28.00 | 27.69 | 27.98 | 929,968 | +0.20(+0.71%) |
May 11, 2011 | 27.92 | 27.97 | 27.65 | 27.78 | 1,624,924 | -0.09(-0.31%) |
May 10, 2011 | 27.82 | 27.88 | 27.76 | 27.87 | 496,262 | +0.09(+0.31%) |
May 09, 2011 | 27.60 | 27.81 | 27.49 | 27.78 | 523,819 | +0.13(+0.47%) |
May 06, 2011 | 27.94 | 28.09 | 27.52 | 27.65 | 1,346,508 | -0.55(-1.93%) |
May 05, 2011 | 28.02 | 28.42 | 28.01 | 28.20 | 1,442,184 | +0.01(+0.03%) |
May 04, 2011 | 28.21 | 28.25 | 28.00 | 28.19 | 869,655 | +0.09(+0.31%) |
May 03, 2011 | 28.40 | 28.40 | 27.92 | 28.10 | 986,577 | -0.34(-1.20%) |
May 02, 2011 | 28.47 | 28.49 | 28.42 | 28.45 | 1,453,025 | +0.57(+2.06%) |
Apr 29, 2011 | 28.00 | 28.27 | 27.82 | 27.87 | 609,262 | +0.17(+0.60%) |
Apr 28, 2011 | 27.48 | 27.84 | 27.46 | 27.70 | 753,449 | +0.15(+0.55%) |
Apr 27, 2011 | 27.47 | 27.57 | 27.25 | 27.55 | 1,087,085 | +0.22(+0.80%) |
Apr 26, 2011 | 27.38 | 27.41 | 27.18 | 27.33 | 1,213,820 | -0.16(-0.58%) |
Apr 25, 2011 | 27.30 | 27.54 | 27.20 | 27.49 | 1,155,356 | +0.37(+1.37%) |
Apr 21, 2011 | 27.25 | 27.28 | 27.01 | 27.12 | 1,270,566 | +0.17(+0.65%) |
Apr 20, 2011 | 26.89 | 26.99 | 26.45 | 26.95 | 1,567,133 | +0.86(+3.29%) |
Apr 19, 2011 | 26.00 | 26.11 | 25.89 | 26.09 | 1,123,393 | +0.16(+0.62%) |
Apr 18, 2011 | 25.89 | 25.96 | 25.60 | 25.93 | 1,783,643 | -0.20(-0.78%) |
Apr 15, 2011 | 25.63 | 26.13 | 25.90 | 26.13 | 2,160,826 | +0.51(+1.99%) |
Apr 14, 2011 | 25.58 | 25.64 | 25.50 | 25.63 | 2,014,094 | +0.15(+0.60%) |
Apr 13, 2011 | 25.51 | 25.60 | 25.40 | 25.47 | 1,571,946 | +0.81(+3.27%) |
Apr 12, 2011 | 24.67 | 24.76 | 24.54 | 24.67 | 971,895 | -0.07(-0.29%) |
Apr 11, 2011 | 24.99 | 25.03 | 24.71 | 24.74 | 1,359,073 | -0.44(-1.76%) |
Apr 08, 2011 | 25.44 | 25.44 | 25.10 | 25.18 | 2,374,551 | +0.33(+1.32%) |
Apr 07, 2011 | 25.11 | 25.15 | 24.71 | 24.86 | 2,727,898 | -0.04(-0.15%) |
Apr 06, 2011 | 24.79 | 25.00 | 24.73 | 24.89 | 2,823,171 | -0.39(-1.52%) |
Apr 05, 2011 | 25.31 | 25.35 | 25.11 | 25.28 | 4,775,990 | -0.77(-2.96%) |
Apr 04, 2011 | 26.20 | 26.24 | 25.99 | 26.05 | 2,532,793 | -0.71(-2.66%) |
Apr 01, 2011 | 26.78 | 26.92 | 26.55 | 26.76 | 2,239,570 | -0.50(-1.84%) |
Mar 31, 2011 | 27.39 | 27.41 | 27.20 | 27.26 | 932,956 | -0.43(-1.55%) |
Mar 30, 2011 | 27.53 | 27.80 | 27.47 | 27.69 | 995,688 | +0.52(+1.93%) |
Mar 29, 2011 | 27.04 | 27.23 | 26.94 | 27.17 | 953,457 | +0.22(+0.81%) |
Mar 28, 2011 | 27.09 | 27.20 | 26.94 | 26.95 | 1,203,024 | +0.20(+0.73%) |
Mar 25, 2011 | 26.80 | 26.97 | 26.69 | 26.75 | 2,992,902 | -0.86(-3.13%) |
Mar 24, 2011 | 27.32 | 27.85 | 27.26 | 27.62 | 1,858,058 | -0.18(-0.65%) |
Mar 23, 2011 | 27.87 | 27.93 | 27.54 | 27.80 | 2,238,011 | -0.38(-1.34%) |
Mar 22, 2011 | 28.37 | 28.39 | 28.05 | 28.18 | 2,652,720 | -0.85(-2.93%) |
Mar 21, 2011 | 28.98 | 29.15 | 28.98 | 29.03 | 1,723,713 | +0.38(+1.32%) |
Mar 18, 2011 | 27.67 | 28.66 | 27.44 | 28.65 | 1,997,240 | +0.41(+1.44%) |
Mar 17, 2011 | 27.97 | 28.27 | 27.91 | 28.24 | 1,643,197 | +1.06(+3.90%) |
Mar 16, 2011 | 27.98 | 28.09 | 26.91 | 27.18 | 4,658,462 | -1.18(-4.18%) |
Mar 15, 2011 | 28.23 | 28.53 | 27.74 | 28.37 | 3,033,674 | +0.62(+2.25%) |
Mar 14, 2011 | 27.07 | 27.87 | 26.53 | 27.74 | 2,522,157 | -1.14(-3.95%) |
Mar 11, 2011 | 28.93 | 29.03 | 28.67 | 28.88 | 1,126,084 | -0.72(-2.43%) |
Mar 10, 2011 | 29.81 | 29.84 | 29.54 | 29.60 | 399,069 | -0.53(-1.76%) |
Mar 09, 2011 | 30.13 | 30.28 | 29.98 | 30.13 | 627,538 | -0.23(-0.74%) |
Mar 08, 2011 | 30.12 | 30.45 | 30.05 | 30.36 | 317,088 | +0.12(+0.41%) |
Mar 07, 2011 | 30.68 | 30.75 | 30.19 | 30.23 | 646,074 | -1.02(-3.26%) |
Mar 04, 2011 | 31.22 | 31.36 | 31.04 | 31.25 | 814,508 | -0.57(-1.80%) |
Mar 03, 2011 | 31.59 | 31.92 | 31.49 | 31.83 | 522,541 | +0.45(+1.44%) |
Mar 02, 2011 | 31.39 | 31.53 | 31.28 | 31.38 | 769,572 | -0.24(-0.76%) |
Mar 01, 2011 | 31.99 | 31.99 | 31.53 | 31.61 | 697,457 | -0.14(-0.43%) |
Feb 28, 2011 | 31.69 | 31.75 | 31.54 | 31.75 | 643,580 | +0.23(+0.74%) |
Feb 25, 2011 | 31.35 | 31.72 | 31.30 | 31.52 | 1,782,141 | +0.52(+1.69%) |
Feb 24, 2011 | 30.96 | 31.09 | 30.67 | 31.00 | 1,263,139 | -0.02(-0.07%) |
Feb 23, 2011 | 30.95 | 31.15 | 30.81 | 31.02 | 1,268,673 | -0.08(-0.26%) |
Feb 22, 2011 | 31.33 | 31.57 | 30.93 | 31.10 | 700,361 | -1.24(-3.82%) |
Feb 18, 2011 | 32.23 | 32.39 | 32.23 | 32.33 | 683,009 | +0.09(+0.27%) |
Feb 17, 2011 | 32.04 | 32.37 | 32.02 | 32.25 | 583,675 | +0.09(+0.27%) |
Feb 16, 2011 | 31.85 | 32.18 | 31.78 | 32.16 | 924,684 | +0.19(+0.59%) |
Feb 15, 2011 | 31.95 | 32.07 | 31.88 | 31.97 | 453,158 | +0.14(+0.43%) |
Feb 14, 2011 | 31.66 | 31.94 | 31.61 | 31.83 | 562,195 | +0.63(+2.03%) |
Feb 11, 2011 | 30.99 | 31.31 | 30.87 | 31.20 | 385,737 | +0.16(+0.52%) |
Feb 10, 2011 | 31.20 | 31.20 | 30.90 | 31.04 | 658,628 | -0.61(-1.93%) |
Feb 09, 2011 | 31.56 | 31.71 | 31.48 | 31.65 | 475,719 | -0.17(-0.55%) |
Feb 08, 2011 | 31.45 | 31.91 | 31.45 | 31.83 | 918,326 | +0.59(+1.88%) |
Feb 07, 2011 | 31.14 | 31.33 | 31.05 | 31.24 | 892,170 | -0.17(-0.53%) |
Feb 04, 2011 | 31.42 | 31.51 | 31.24 | 31.40 | 1,105,143 | -0.24(-0.76%) |
Feb 03, 2011 | 31.43 | 31.72 | 31.25 | 31.64 | 786,015 | -0.16(-0.50%) |
Feb 02, 2011 | 31.80 | 32.07 | 31.75 | 31.80 | 878,534 | -0.08(-0.25%) |
Feb 01, 2011 | 31.73 | 31.93 | 31.64 | 31.88 | 1,126,090 | +0.24(+0.76%) |
Jan 31, 2011 | 30.74 | 31.69 | 30.66 | 31.64 | 1,726,524 | +0.95(+3.10%) |
Jan 28, 2011 | 31.23 | 31.28 | 30.58 | 30.69 | 1,206,277 | -0.79(-2.52%) |
Jan 27, 2011 | 31.05 | 31.54 | 31.05 | 31.48 | 1,551,427 | +0.71(+2.31%) |
Jan 26, 2011 | 30.71 | 30.79 | 30.60 | 30.77 | 941,900 | +0.32(+1.05%) |
Jan 25, 2011 | 30.21 | 30.49 | 30.21 | 30.45 | 1,338,903 | +0.44(+1.45%) |
Jan 24, 2011 | 29.78 | 30.02 | 29.64 | 30.02 | 1,310,043 | +0.77(+2.63%) |
Jan 21, 2011 | 29.12 | 29.33 | 29.10 | 29.25 | 1,318,372 | -0.08(-0.27%) |
Jan 20, 2011 | 29.21 | 29.36 | 29.04 | 29.33 | 750,059 | +0.18(+0.62%) |
Jan 19, 2011 | 29.33 | 29.35 | 29.07 | 29.14 | 447,022 | -0.12(-0.40%) |
Jan 18, 2011 | 29.35 | 29.49 | 29.19 | 29.26 | 742,142 | -0.35(-1.18%) |
Jan 14, 2011 | 29.28 | 29.70 | 29.21 | 29.61 | 469,948 | +0.23(+0.79%) |
Jan 13, 2011 | 29.49 | 29.57 | 29.36 | 29.38 | 596,636 | +0.23(+0.77%) |
Jan 12, 2011 | 28.89 | 29.17 | 28.85 | 29.15 | 394,217 | +0.54(+1.88%) |
Jan 11, 2011 | 28.61 | 28.71 | 28.50 | 28.61 | 355,214 | +0.19(+0.66%) |
Jan 10, 2011 | 28.21 | 28.47 | 28.16 | 28.42 | 314,141 | +0.00(+0.00%) |
Jan 07, 2011 | 28.39 | 28.57 | 28.26 | 28.42 | 545,259 | +0.11(+0.39%) |
Jan 06, 2011 | 28.50 | 28.55 | 28.28 | 28.32 | 524,584 | -0.17(-0.59%) |
Jan 05, 2011 | 28.19 | 28.53 | 28.10 | 28.48 | 738,670 | -0.30(-1.04%) |
Jan 04, 2011 | 29.09 | 28.79 | 28.48 | 28.78 | 1,019,115 | -0.31(-1.05%) |
Jan 03, 2011 | 28.95 | 29.17 | 28.90 | 29.09 | 525,488 | +0.38(+1.32%) |
Dec 31, 2010 | 28.38 | 28.80 | 28.38 | 28.71 | 206,215 | +0.30(+1.05%) |
Dec 30, 2010 | 28.61 | 28.73 | 28.40 | 28.41 | 229,217 | -0.36(-1.24%) |
Dec 29, 2010 | 28.81 | 28.85 | 28.70 | 28.77 | 282,207 | +0.03(+0.10%) |
Dec 28, 2010 | 28.84 | 28.84 | 28.61 | 28.74 | 328,438 | +0.00(+0.00%) |
Dec 27, 2010 | 28.54 | 28.83 | 28.54 | 28.74 | 279,053 | +0.15(+0.51%) |
Dec 23, 2010 | 28.61 | 28.79 | 28.58 | 28.59 | 236,317 | -0.06(-0.20%) |
Dec 22, 2010 | 28.64 | 28.71 | 28.58 | 28.65 | 273,683 | -0.02(-0.08%) |
Dec 21, 2010 | 28.58 | 28.69 | 28.55 | 28.67 | 365,448 | +0.20(+0.69%) |
Dec 20, 2010 | 28.45 | 28.63 | 28.41 | 28.48 | 608,905 | +0.51(+1.82%) |
Dec 17, 2010 | 27.85 | 28.00 | 27.81 | 27.97 | 345,087 | +0.07(+0.23%) |
Dec 16, 2010 | 27.65 | 27.98 | 27.65 | 27.90 | 447,830 | +0.44(+1.61%) |
Dec 15, 2010 | 27.53 | 27.64 | 27.38 | 27.46 | 276,003 | -0.12(-0.45%) |
Dec 14, 2010 | 27.57 | 27.80 | 27.52 | 27.58 | 399,936 | +0.05(+0.18%) |
Dec 13, 2010 | 27.57 | 27.72 | 27.52 | 27.53 | 366,058 | +0.25(+0.91%) |
Dec 10, 2010 | 27.20 | 27.30 | 27.14 | 27.28 | 306,059 | -0.17(-0.61%) |
Dec 09, 2010 | 27.51 | 27.52 | 27.26 | 27.45 | 633,671 | +0.37(+1.37%) |
Dec 08, 2010 | 27.17 | 27.17 | 26.79 | 27.08 | 1,268,890 | +0.07(+0.24%) |
Dec 07, 2010 | 27.25 | 27.38 | 26.96 | 27.01 | 894,053 | -0.57(-2.06%) |
Dec 06, 2010 | 27.53 | 27.66 | 27.48 | 27.58 | 427,335 | -0.18(-0.65%) |
Dec 03, 2010 | 27.44 | 27.80 | 27.44 | 27.76 | 841,088 | +0.39(+1.41%) |
Dec 02, 2010 | 27.09 | 27.43 | 27.07 | 27.38 | 700,203 | +0.29(+1.07%) |
Dec 01, 2010 | 26.93 | 27.15 | 26.84 | 27.09 | 558,719 | +0.76(+2.87%) |
Nov 30, 2010 | 26.02 | 26.40 | 26.01 | 26.33 | 527,140 | -0.37(-1.39%) |
Nov 29, 2010 | 26.61 | 26.75 | 26.29 | 26.70 | 643,524 | -0.07(-0.27%) |
Nov 26, 2010 | 26.65 | 26.85 | 26.59 | 26.77 | 567,754 | -0.31(-1.13%) |
Nov 24, 2010 | 26.70 | 27.08 | 27.08 | 27.08 | 671,339 | +0.46(+1.72%) |
Nov 23, 2010 | 26.61 | 26.70 | 26.44 | 26.62 | 743,798 | -0.53(-1.95%) |
Nov 22, 2010 | 27.15 | 27.30 | 26.84 | 27.15 | 486,818 | -0.38(-1.37%) |
Nov 19, 2010 | 27.32 | 27.57 | 27.19 | 27.53 | 806,220 | -0.08(-0.29%) |
Nov 18, 2010 | 27.47 | 27.68 | 27.37 | 27.61 | 1,003,576 | +0.76(+2.81%) |
Nov 17, 2010 | 26.77 | 27.00 | 26.74 | 26.85 | 1,367,947 | +0.76(+2.92%) |
Nov 16, 2010 | 26.45 | 26.48 | 25.92 | 26.09 | 743,866 | -0.47(-1.78%) |
Nov 15, 2010 | 26.71 | 26.80 | 26.56 | 26.56 | 475,294 | +0.17(+0.66%) |
Nov 12, 2010 | 26.46 | 26.64 | 26.26 | 26.39 | 373,273 | -0.33(-1.22%) |
Nov 11, 2010 | 26.67 | 26.73 | 26.53 | 26.72 | 542,614 | -0.10(-0.38%) |
Nov 10, 2010 | 26.77 | 26.93 | 26.48 | 26.82 | 1,079,887 | +0.36(+1.35%) |
Nov 09, 2010 | 26.77 | 26.87 | 26.36 | 26.46 | 874,373 | +0.04(+0.14%) |
Nov 08, 2010 | 26.51 | 26.56 | 26.37 | 26.43 | 1,626,350 | +0.44(+1.71%) |
Nov 05, 2010 | 25.82 | 26.09 | 25.55 | 25.98 | 1,504,470 | +0.72(+2.85%) |
Nov 04, 2010 | 25.21 | 25.36 | 25.07 | 25.26 | 748,454 | +0.26(+1.05%) |
Nov 03, 2010 | 24.89 | 25.02 | 24.67 | 25.00 | 1,454,098 | +0.11(+0.44%) |
Nov 02, 2010 | 24.67 | 24.94 | 24.58 | 24.89 | 1,220,768 | -0.06(-0.23%) |
Nov 01, 2010 | 25.38 | 25.69 | 24.83 | 24.95 | 1,262,686 | -1.24(-4.72%) |
Oct 29, 2010 | 26.48 | 26.54 | 26.17 | 26.19 | 522,699 | -0.28(-1.07%) |
Oct 28, 2010 | 26.37 | 26.57 | 26.30 | 26.47 | 649,314 | +0.17(+0.66%) |
Oct 27, 2010 | 26.23 | 26.35 | 26.09 | 26.29 | 648,323 | +0.04(+0.14%) |
Oct 25, 2010 | 26.31 | 26.52 | 26.21 | 26.26 | 636,021 | -0.06(-0.22%) |
Oct 22, 2010 | 26.18 | 26.40 | 26.09 | 26.32 | 842,318 | -0.07(-0.25%) |
Oct 21, 2010 | 26.50 | 26.68 | 26.22 | 26.38 | 390,186 | -0.25(-0.96%) |
Oct 20, 2010 | 26.45 | 26.72 | 26.41 | 26.64 | 491,572 | +0.12(+0.47%) |
Oct 19, 2010 | 26.61 | 26.71 | 26.35 | 26.51 | 494,976 | -0.37(-1.38%) |
Oct 18, 2010 | 26.70 | 26.91 | 26.70 | 26.88 | 411,735 | +0.28(+1.04%) |
Oct 15, 2010 | 26.59 | 26.63 | 26.40 | 26.61 | 380,256 | -0.15(-0.54%) |
Oct 14, 2010 | 26.62 | 26.78 | 26.59 | 26.75 | 517,360 | +0.33(+1.27%) |
Oct 13, 2010 | 26.28 | 26.59 | 26.21 | 26.42 | 427,994 | +0.15(+0.58%) |
Oct 12, 2010 | 26.02 | 26.32 | 25.94 | 26.27 | 731,123 | -0.26(-0.99%) |
Oct 11, 2010 | 26.69 | 26.69 | 26.41 | 26.53 | 348,454 | -0.21(-0.79%) |
Oct 08, 2010 | 26.74 | 26.86 | 26.29 | 26.74 | 614,743 | +0.33(+1.27%) |
Oct 07, 2010 | 26.53 | 26.53 | 26.20 | 26.40 | 305,803 | +0.06(+0.22%) |
Oct 06, 2010 | 26.39 | 26.43 | 26.23 | 26.35 | 582,874 | -0.20(-0.74%) |
Oct 05, 2010 | 26.23 | 26.56 | 26.23 | 26.54 | 728,057 | +0.55(+2.13%) |
Oct 04, 2010 | 26.08 | 26.16 | 25.80 | 25.99 | 435,642 | -0.17(-0.64%) |
Oct 01, 2010 | 26.16 | 26.40 | 26.02 | 26.16 | 958,216 | +0.29(+1.12%) |
Sep 30, 2010 | 25.92 | 26.08 | 25.65 | 25.87 | 620,791 | +0.01(+0.03%) |
Sep 29, 2010 | 25.88 | 25.97 | 25.77 | 25.86 | 417,155 | +0.01(+0.03%) |
Sep 28, 2010 | 25.74 | 25.87 | 25.61 | 25.85 | 765,169 | +0.19(+0.74%) |
Sep 27, 2010 | 25.76 | 25.79 | 25.59 | 25.66 | 400,055 | +0.12(+0.46%) |
Sep 24, 2010 | 25.28 | 25.59 | 25.26 | 25.55 | 468,110 | +0.57(+2.30%) |
Sep 23, 2010 | 24.88 | 25.17 | 24.88 | 24.97 | 508,144 | -0.15(-0.61%) |
Sep 22, 2010 | 25.42 | 25.42 | 25.07 | 25.12 | 655,398 | -0.46(-1.79%) |
Sep 21, 2010 | 25.45 | 25.79 | 25.45 | 25.58 | 751,638 | -0.15(-0.59%) |
Sep 20, 2010 | 25.55 | 25.80 | 25.42 | 25.74 | 464,201 | +0.34(+1.35%) |
Sep 17, 2010 | 25.39 | 25.52 | 25.22 | 25.39 | 719,999 | +0.10(+0.40%) |
Sep 15, 2010 | 24.80 | 25.32 | 24.80 | 25.29 | 700,302 | +0.61(+2.47%) |
Sep 14, 2010 | 24.53 | 24.76 | 24.49 | 24.68 | 296,200 | +0.07(+0.30%) |
Sep 13, 2010 | 24.53 | 24.62 | 24.46 | 24.61 | 374,494 | +0.39(+1.59%) |
Sep 10, 2010 | 24.14 | 24.26 | 24.08 | 24.22 | 403,993 | -0.07(-0.30%) |
Sep 09, 2010 | 24.00 | 24.40 | 24.17 | 24.30 | 410,875 | +0.30(+1.24%) |
Sep 08, 2010 | 23.85 | 24.09 | 23.85 | 24.00 | 438,546 | -0.12(-0.48%) |
Sep 07, 2010 | 24.33 | 24.39 | 24.06 | 24.11 | 678,547 | -0.52(-2.09%) |
Sep 03, 2010 | 24.72 | 24.82 | 24.53 | 24.63 | 555,379 | -0.08(-0.32%) |
Sep 02, 2010 | 24.64 | 24.71 | 24.47 | 24.71 | 523,530 | +0.15(+0.59%) |
Sep 01, 2010 | 24.19 | 24.59 | 24.14 | 24.57 | 728,696 | +0.63(+2.64%) |
Aug 31, 2010 | 23.93 | 24.11 | 23.74 | 23.93 | 18,987 | -0.15(-0.60%) |
Aug 30, 2010 | 24.23 | 24.27 | 23.98 | 24.08 | 851,478 | -0.09(-0.36%) |
Aug 27, 2010 | 24.17 | 24.19 | 23.84 | 24.17 | 1,065,331 | +0.60(+2.53%) |
Aug 26, 2010 | 23.55 | 23.80 | 23.53 | 23.57 | 895,883 | +0.15(+0.62%) |
Aug 25, 2010 | 23.24 | 23.44 | 23.09 | 23.42 | 1,054,472 | -0.23(-0.95%) |
Aug 24, 2010 | 23.82 | 23.82 | 23.54 | 23.65 | 1,653,156 | +0.04(+0.15%) |
Aug 23, 2010 | 23.88 | 23.98 | 23.61 | 23.61 | 837,889 | -0.20(-0.85%) |
Aug 20, 2010 | 23.97 | 23.97 | 23.58 | 23.82 | 398,774 | -0.15(-0.64%) |
Aug 19, 2010 | 24.06 | 24.31 | 23.77 | 23.97 | 1,945,628 | +0.12(+0.49%) |
Aug 18, 2010 | 23.93 | 24.00 | 23.77 | 23.85 | 830,920 | +0.22(+0.92%) |
Aug 17, 2010 | 23.49 | 23.83 | 23.49 | 23.63 | 569,306 | +0.25(+1.09%) |
Aug 16, 2010 | 23.18 | 23.40 | 23.18 | 23.38 | 302,765 | +0.08(+0.34%) |
Aug 13, 2010 | 23.30 | 23.55 | 23.23 | 23.30 | 469,571 | -0.21(-0.90%) |
Aug 12, 2010 | 23.36 | 23.53 | 23.30 | 23.51 | 960,252 | +0.28(+1.22%) |
Aug 11, 2010 | 23.64 | 23.64 | 23.23 | 23.23 | 843,519 | -0.94(-3.88%) |
Aug 10, 2010 | 24.19 | 24.30 | 23.94 | 24.17 | 907,847 | -0.17(-0.72%) |
Aug 09, 2010 | 24.37 | 24.38 | 24.22 | 24.34 | 505,747 | -0.18(-0.74%) |
Aug 06, 2010 | 24.52 | 24.68 | 24.33 | 24.52 | 929,723 | +0.46(+1.90%) |
Aug 05, 2010 | 23.90 | 24.14 | 23.90 | 24.06 | 1,381,196 | +0.17(+0.70%) |
Aug 04, 2010 | 23.47 | 23.95 | 23.47 | 23.90 | 941,966 | +0.11(+0.46%) |
Aug 03, 2010 | 23.82 | 23.95 | 23.65 | 23.79 | 639,664 | -0.15(-0.61%) |
Aug 02, 2010 | 23.58 | 23.95 | 23.45 | 23.93 | 888,353 | +0.84(+3.65%) |
Jul 30, 2010 | 23.09 | 23.20 | 22.75 | 23.09 | 775,924 | +0.56(+2.48%) |
Jul 29, 2010 | 22.60 | 22.78 | 22.46 | 22.53 | 795,787 | +0.33(+1.47%) |
Jul 28, 2010 | 22.32 | 22.37 | 22.13 | 22.20 | 452,629 | +0.02(+0.10%) |
Jul 27, 2010 | 22.09 | 22.25 | 22.00 | 22.18 | 555,417 | -0.08(-0.36%) |
Jul 26, 2010 | 22.13 | 22.26 | 22.05 | 22.26 | 648,088 | -0.05(-0.23%) |
Jul 23, 2010 | 22.14 | 22.40 | 21.97 | 22.31 | 788,367 | +0.39(+1.76%) |
Jul 22, 2010 | 21.83 | 22.04 | 21.73 | 21.93 | 768,441 | +0.49(+2.31%) |
Jul 21, 2010 | 21.83 | 21.83 | 21.37 | 21.43 | 748,183 | -0.47(-2.12%) |
Jul 20, 2010 | 21.51 | 21.91 | 21.51 | 21.90 | 899,092 | +0.07(+0.33%) |
Jul 19, 2010 | 21.61 | 21.90 | 21.54 | 21.83 | 537,602 | +0.28(+1.32%) |
Jul 16, 2010 | 21.54 | 22.13 | 21.52 | 21.54 | 762,954 | -0.61(-2.76%) |
Jul 15, 2010 | 22.29 | 22.29 | 21.96 | 22.15 | 882,944 | -0.25(-1.13%) |
Jul 14, 2010 | 22.35 | 22.46 | 22.25 | 22.41 | 567,392 | +0.34(+1.55%) |
Jul 13, 2010 | 21.89 | 22.17 | 21.86 | 22.07 | 781,290 | +0.11(+0.48%) |
Jul 12, 2010 | 21.85 | 22.09 | 21.85 | 21.96 | 503,480 | +0.29(+1.32%) |
Jul 09, 2010 | 21.67 | 21.71 | 21.38 | 21.67 | 751,770 | +0.02(+0.10%) |
Jul 08, 2010 | 21.63 | 21.67 | 21.45 | 21.65 | 468,363 | +0.24(+1.12%) |
Jul 07, 2010 | 20.98 | 21.44 | 20.89 | 21.41 | 714,887 | +0.20(+0.93%) |
Jul 06, 2010 | 21.38 | 21.56 | 21.06 | 21.21 | 795,192 | +0.44(+2.10%) |
Jul 02, 2010 | 20.78 | 20.91 | 20.67 | 20.78 | 870,025 | -0.15(-0.73%) |