Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.08 | 28.08 | 27.89 | 27.95 | 43,961 | +0.00(+0.00%) |
Jun 29, 2011 | 27.91 | 28.01 | 27.76 | 27.95 | 17,890 | +0.24(+0.87%) |
Jun 28, 2011 | 27.45 | 27.78 | 27.45 | 27.70 | 26,208 | +0.14(+0.50%) |
Jun 27, 2011 | 27.54 | 27.65 | 27.48 | 27.57 | 42,697 | +0.08(+0.31%) |
Jun 24, 2011 | 27.56 | 27.56 | 27.34 | 27.48 | 24,107 | +0.06(+0.24%) |
Jun 23, 2011 | 27.80 | 27.80 | 27.32 | 27.42 | 39,936 | -0.66(-2.36%) |
Jun 22, 2011 | 28.08 | 28.34 | 28.08 | 28.08 | 33,080 | -0.14(-0.50%) |
Jun 21, 2011 | 28.22 | 28.23 | 28.04 | 28.22 | 361,097 | +0.19(+0.69%) |
Jun 20, 2011 | 28.03 | 28.07 | 28.00 | 28.03 | 18,452 | +0.37(+1.33%) |
Jun 17, 2011 | 27.68 | 27.69 | 27.44 | 27.66 | 27,586 | +0.40(+1.47%) |
Jun 16, 2011 | 27.29 | 27.58 | 27.04 | 27.26 | 63,235 | -0.02(-0.07%) |
Jun 15, 2011 | 27.47 | 27.60 | 27.08 | 27.28 | 116,680 | -0.34(-1.24%) |
Jun 14, 2011 | 27.53 | 27.74 | 27.46 | 27.62 | 201,033 | +0.32(+1.16%) |
Jun 13, 2011 | 27.25 | 27.42 | 27.18 | 27.31 | 42,200 | +0.08(+0.31%) |
Jun 10, 2011 | 27.75 | 27.84 | 27.18 | 27.22 | 80,053 | -0.66(-2.36%) |
Jun 09, 2011 | 27.86 | 27.97 | 27.68 | 27.88 | 24,601 | -0.18(-0.64%) |
Jun 08, 2011 | 28.01 | 28.24 | 28.00 | 28.06 | 22,564 | +0.00(+0.00%) |
Jun 07, 2011 | 27.91 | 28.25 | 27.91 | 28.06 | 29,499 | +0.29(+1.05%) |
Jun 06, 2011 | 27.96 | 28.06 | 27.72 | 27.77 | 35,861 | -0.27(-0.97%) |
Jun 03, 2011 | 27.71 | 28.16 | 27.45 | 28.04 | 17,833 | +0.35(+1.26%) |
May 24, 2011 | 27.79 | 27.79 | 27.59 | 27.69 | 38,688 | +0.12(+0.45%) |
May 23, 2011 | 27.67 | 27.72 | 27.57 | 27.57 | 38,848 | -0.33(-1.18%) |
May 20, 2011 | 28.18 | 28.18 | 27.84 | 27.90 | 37,680 | -0.24(-0.85%) |
May 19, 2011 | 28.27 | 28.30 | 27.96 | 28.14 | 35,923 | +0.08(+0.28%) |
May 18, 2011 | 27.91 | 28.10 | 27.78 | 28.06 | 101,178 | +0.21(+0.76%) |
May 17, 2011 | 27.66 | 27.86 | 27.65 | 27.85 | 13,068 | +0.05(+0.19%) |
May 16, 2011 | 27.69 | 27.96 | 27.57 | 27.80 | 51,902 | +0.04(+0.14%) |
May 13, 2011 | 28.23 | 28.23 | 27.69 | 27.76 | 26,498 | -0.32(-1.15%) |
May 12, 2011 | 27.93 | 28.15 | 27.78 | 28.08 | 296,503 | +0.05(+0.16%) |
May 11, 2011 | 28.38 | 28.38 | 27.98 | 28.04 | 29,833 | -0.26(-0.92%) |
May 10, 2011 | 28.07 | 28.33 | 28.05 | 28.30 | 31,327 | +0.36(+1.28%) |
May 09, 2011 | 27.82 | 27.99 | 27.74 | 27.94 | 39,315 | +0.11(+0.39%) |
May 06, 2011 | 28.37 | 28.37 | 27.72 | 27.83 | 54,580 | -0.33(-1.17%) |
May 05, 2011 | 28.02 | 28.38 | 28.01 | 28.16 | 47,564 | -0.07(-0.25%) |
May 04, 2011 | 28.38 | 28.39 | 28.13 | 28.23 | 40,133 | -0.12(-0.43%) |
May 03, 2011 | 28.54 | 28.55 | 28.12 | 28.35 | 46,440 | -0.19(-0.66%) |
May 02, 2011 | 28.47 | 28.57 | 28.47 | 28.54 | 52,523 | +0.02(+0.07%) |
Apr 29, 2011 | 28.95 | 28.95 | 28.23 | 28.52 | 83,654 | -0.28(-0.99%) |
Apr 28, 2011 | 28.48 | 28.89 | 28.42 | 28.80 | 38,761 | +0.35(+1.23%) |
Apr 27, 2011 | 28.44 | 28.47 | 28.27 | 28.46 | 39,193 | +0.18(+0.64%) |
Apr 26, 2011 | 28.02 | 28.34 | 27.95 | 28.27 | 38,395 | +0.33(+1.18%) |
Apr 25, 2011 | 27.65 | 27.99 | 27.63 | 27.95 | 88,061 | +0.22(+0.79%) |
Apr 21, 2011 | 27.74 | 27.74 | 27.49 | 27.73 | 30,768 | +0.11(+0.40%) |
Apr 20, 2011 | 27.58 | 27.65 | 27.34 | 27.62 | 20,827 | +0.32(+1.18%) |
Apr 19, 2011 | 27.16 | 27.30 | 27.11 | 27.29 | 30,524 | +0.23(+0.83%) |
Apr 18, 2011 | 27.27 | 27.27 | 26.93 | 27.07 | 47,344 | -0.28(-1.04%) |
Apr 15, 2011 | 27.11 | 27.35 | 27.07 | 27.35 | 49,383 | +0.37(+1.36%) |
Apr 14, 2011 | 26.47 | 27.02 | 26.47 | 26.98 | 40,149 | +0.28(+1.06%) |
Apr 13, 2011 | 26.92 | 26.92 | 26.66 | 26.70 | 24,971 | -0.01(-0.05%) |
Apr 12, 2011 | 26.80 | 26.81 | 26.70 | 26.71 | 22,582 | -0.01(-0.05%) |
Apr 11, 2011 | 26.86 | 26.90 | 26.67 | 26.73 | 30,799 | +0.02(+0.07%) |
Apr 08, 2011 | 27.01 | 27.01 | 26.64 | 26.71 | 48,619 | -0.17(-0.65%) |
Apr 07, 2011 | 27.22 | 27.22 | 26.76 | 26.88 | 73,124 | -0.24(-0.88%) |
Apr 06, 2011 | 27.36 | 27.36 | 27.09 | 27.12 | 30,944 | -0.02(-0.07%) |
Apr 05, 2011 | 27.20 | 27.24 | 27.06 | 27.14 | 36,417 | +0.04(+0.14%) |
Apr 04, 2011 | 26.94 | 27.19 | 26.94 | 27.10 | 31,932 | +0.02(+0.07%) |
Apr 01, 2011 | 27.18 | 27.21 | 26.97 | 27.08 | 40,039 | +0.06(+0.22%) |
Mar 31, 2011 | 26.85 | 27.07 | 26.76 | 27.02 | 42,525 | +0.25(+0.92%) |
Mar 30, 2011 | 26.52 | 26.81 | 26.40 | 26.78 | 96,624 | +0.39(+1.47%) |
Mar 29, 2011 | 26.31 | 26.42 | 26.03 | 26.39 | 20,714 | +0.11(+0.42%) |
Mar 28, 2011 | 26.32 | 26.35 | 26.22 | 26.28 | 22,088 | +0.06(+0.22%) |
Mar 25, 2011 | 26.09 | 26.33 | 26.09 | 26.22 | 36,013 | +0.15(+0.57%) |
Mar 24, 2011 | 26.18 | 26.18 | 25.85 | 26.07 | 23,053 | +0.08(+0.32%) |
Mar 23, 2011 | 26.07 | 26.10 | 25.86 | 25.99 | 35,444 | -0.28(-1.05%) |
Mar 22, 2011 | 26.39 | 26.41 | 26.19 | 26.27 | 16,646 | -0.24(-0.90%) |
Mar 21, 2011 | 26.58 | 26.60 | 26.50 | 26.50 | 50,669 | +0.19(+0.71%) |
Mar 18, 2011 | 26.33 | 26.35 | 26.19 | 26.32 | 23,306 | +0.23(+0.88%) |
Mar 17, 2011 | 26.21 | 26.21 | 25.88 | 26.09 | 143,301 | +0.27(+1.04%) |
Mar 16, 2011 | 26.30 | 26.30 | 25.68 | 25.82 | 30,788 | -0.52(-1.97%) |
Mar 15, 2011 | 26.23 | 26.37 | 26.12 | 26.34 | 74,865 | +0.07(+0.25%) |
Mar 14, 2011 | 26.63 | 26.63 | 26.18 | 26.27 | 18,019 | -0.19(-0.72%) |
Mar 11, 2011 | 26.03 | 26.49 | 26.03 | 26.46 | 25,752 | +0.32(+1.22%) |
Mar 10, 2011 | 26.22 | 26.25 | 26.11 | 26.14 | 30,230 | -0.31(-1.18%) |
Mar 09, 2011 | 26.45 | 26.53 | 26.28 | 26.46 | 43,831 | +0.01(+0.05%) |
Mar 08, 2011 | 26.07 | 26.52 | 26.06 | 26.44 | 34,749 | +0.43(+1.67%) |
Mar 07, 2011 | 26.32 | 26.32 | 25.91 | 26.01 | 29,877 | -0.20(-0.78%) |
Mar 04, 2011 | 26.42 | 26.42 | 26.12 | 26.21 | 25,990 | -0.22(-0.85%) |
Mar 03, 2011 | 26.37 | 26.44 | 26.28 | 26.44 | 11,314 | +0.35(+1.35%) |
Mar 02, 2011 | 26.11 | 26.32 | 25.99 | 26.09 | 22,234 | -0.22(-0.83%) |
Mar 01, 2011 | 27.20 | 27.20 | 26.30 | 26.30 | 33,678 | -0.87(-3.20%) |
Feb 28, 2011 | 26.86 | 27.20 | 26.71 | 27.17 | 32,695 | +0.67(+2.51%) |
Feb 25, 2011 | 26.21 | 26.51 | 26.12 | 26.51 | 17,773 | +0.56(+2.18%) |
Feb 24, 2011 | 25.96 | 26.09 | 25.78 | 25.94 | 24,766 | -0.09(-0.35%) |
Feb 23, 2011 | 26.21 | 26.26 | 25.94 | 26.03 | 29,216 | -0.12(-0.44%) |
Feb 22, 2011 | 26.21 | 26.34 | 26.10 | 26.15 | 27,164 | -0.16(-0.61%) |
Feb 18, 2011 | 26.23 | 26.35 | 26.15 | 26.31 | 31,701 | +0.21(+0.81%) |
Feb 17, 2011 | 26.30 | 26.30 | 26.07 | 26.10 | 43,063 | -0.08(-0.32%) |
Feb 16, 2011 | 26.29 | 26.42 | 26.09 | 26.18 | 28,797 | +0.05(+0.20%) |
Feb 15, 2011 | 26.23 | 26.28 | 26.03 | 26.13 | 176,567 | -0.12(-0.44%) |
Feb 14, 2011 | 26.32 | 26.32 | 26.05 | 26.25 | 43,063 | +0.08(+0.29%) |
Feb 11, 2011 | 26.10 | 26.18 | 26.01 | 26.17 | 33,714 | +0.15(+0.57%) |
Feb 10, 2011 | 25.97 | 26.07 | 25.89 | 26.02 | 30,263 | +0.06(+0.25%) |
Feb 09, 2011 | 25.94 | 25.98 | 25.80 | 25.96 | 38,751 | +0.04(+0.17%) |
Feb 08, 2011 | 25.83 | 25.98 | 25.83 | 25.91 | 25,307 | +0.07(+0.27%) |
Feb 07, 2011 | 25.78 | 25.90 | 25.64 | 25.84 | 30,393 | +0.23(+0.90%) |
Feb 04, 2011 | 26.14 | 26.14 | 25.52 | 25.61 | 45,325 | -0.38(-1.45%) |
Feb 03, 2011 | 26.03 | 26.03 | 25.85 | 25.99 | 36,908 | +0.06(+0.21%) |
Feb 02, 2011 | 26.13 | 26.13 | 25.90 | 25.93 | 25,116 | -0.04(-0.16%) |
Feb 01, 2011 | 26.10 | 26.10 | 25.74 | 25.98 | 73,816 | +0.03(+0.10%) |
Jan 31, 2011 | 25.73 | 25.99 | 25.64 | 25.95 | 59,429 | +0.44(+1.74%) |
Jan 28, 2011 | 26.14 | 26.14 | 25.45 | 25.51 | 22,137 | -0.45(-1.72%) |
Jan 27, 2011 | 25.75 | 25.96 | 25.74 | 25.95 | 27,968 | +0.28(+1.08%) |
Jan 26, 2011 | 25.70 | 25.75 | 25.45 | 25.68 | 53,440 | +0.13(+0.50%) |
Jan 25, 2011 | 25.20 | 25.55 | 25.08 | 25.55 | 46,263 | +0.39(+1.55%) |
Jan 24, 2011 | 25.21 | 25.29 | 25.02 | 25.16 | 23,475 | +0.10(+0.41%) |
Jan 21, 2011 | 25.23 | 25.23 | 24.98 | 25.06 | 21,284 | +0.06(+0.23%) |
Jan 20, 2011 | 24.94 | 25.23 | 24.94 | 25.00 | 45,509 | +0.03(+0.10%) |
Jan 19, 2011 | 25.28 | 25.28 | 24.89 | 24.97 | 38,931 | -0.31(-1.24%) |
Jan 18, 2011 | 25.08 | 25.29 | 24.95 | 25.29 | 23,819 | +0.29(+1.14%) |
Jan 14, 2011 | 24.98 | 25.02 | 24.93 | 25.00 | 39,759 | +0.14(+0.56%) |
Jan 13, 2011 | 24.95 | 25.00 | 24.86 | 24.86 | 16,290 | -0.01(-0.03%) |
Jan 12, 2011 | 25.06 | 25.06 | 24.74 | 24.87 | 23,244 | +0.06(+0.23%) |
Jan 11, 2011 | 25.04 | 25.04 | 24.66 | 24.81 | 40,564 | -0.08(-0.33%) |
Jan 10, 2011 | 24.95 | 24.97 | 24.67 | 24.90 | 12,792 | -0.06(-0.23%) |
Jan 07, 2011 | 25.21 | 25.22 | 24.78 | 24.95 | 16,590 | -0.08(-0.33%) |
Jan 06, 2011 | 25.39 | 25.39 | 25.04 | 25.04 | 26,487 | -0.18(-0.71%) |
Jan 05, 2011 | 25.13 | 25.22 | 25.12 | 25.22 | 29,616 | +0.07(+0.28%) |
Jan 04, 2011 | 25.62 | 25.69 | 25.06 | 25.14 | 24,689 | -0.46(-1.80%) |
Jan 03, 2011 | 25.39 | 25.62 | 25.37 | 25.61 | 50,564 | +0.40(+1.60%) |
Dec 31, 2010 | 25.32 | 25.40 | 25.20 | 25.20 | 42,029 | -0.15(-0.61%) |
Dec 30, 2010 | 25.24 | 25.36 | 25.19 | 25.36 | 18,831 | +0.12(+0.46%) |
Dec 29, 2010 | 25.25 | 25.25 | 25.12 | 25.24 | 42,966 | +0.04(+0.15%) |
Dec 28, 2010 | 25.18 | 25.20 | 24.94 | 25.20 | 40,469 | +0.17(+0.66%) |
Dec 27, 2010 | 24.86 | 25.06 | 24.79 | 25.04 | 20,841 | +0.21(+0.85%) |
Dec 23, 2010 | 24.92 | 24.92 | 24.82 | 24.82 | 11,673 | -0.01(-0.05%) |
Dec 22, 2010 | 24.66 | 24.95 | 24.66 | 24.84 | 23,387 | +0.18(+0.72%) |
Dec 21, 2010 | 24.60 | 24.68 | 24.46 | 24.66 | 75,228 | +0.25(+1.01%) |
Dec 20, 2010 | 24.26 | 24.48 | 24.22 | 24.41 | 11,179 | +0.27(+1.10%) |
Dec 17, 2010 | 23.99 | 24.15 | 23.96 | 24.15 | 23,533 | +0.20(+0.85%) |
Dec 16, 2010 | 23.89 | 23.99 | 23.82 | 23.94 | 27,195 | +0.04(+0.19%) |
Dec 15, 2010 | 24.04 | 24.22 | 23.90 | 23.90 | 14,222 | -0.13(-0.53%) |
Dec 14, 2010 | 24.30 | 24.53 | 24.03 | 24.03 | 12,496 | -0.28(-1.15%) |
Dec 13, 2010 | 24.34 | 24.44 | 24.25 | 24.30 | 43,899 | +0.02(+0.10%) |
Dec 10, 2010 | 23.97 | 24.38 | 23.97 | 24.28 | 43,327 | +0.28(+1.17%) |
Dec 09, 2010 | 24.29 | 24.34 | 23.98 | 24.00 | 17,261 | -0.08(-0.33%) |
Dec 08, 2010 | 24.66 | 24.66 | 24.08 | 24.08 | 20,261 | -0.49(-1.99%) |
Dec 07, 2010 | 24.69 | 24.75 | 24.57 | 24.57 | 52,800 | +0.07(+0.28%) |
Dec 06, 2010 | 24.50 | 24.51 | 24.20 | 24.50 | 32,905 | -0.02(-0.08%) |
Dec 03, 2010 | 24.40 | 24.55 | 24.29 | 24.52 | 35,916 | -0.02(-0.08%) |
Dec 02, 2010 | 24.23 | 24.55 | 24.23 | 24.54 | 16,330 | +0.34(+1.39%) |
Dec 01, 2010 | 24.20 | 24.21 | 24.03 | 24.20 | 63,253 | +0.11(+0.47%) |
Nov 30, 2010 | 23.99 | 24.21 | 23.99 | 24.09 | 10,374 | -0.13(-0.55%) |
Nov 29, 2010 | 24.12 | 24.25 | 23.87 | 24.22 | 14,285 | +0.00(+0.00%) |
Nov 26, 2010 | 24.46 | 24.46 | 24.14 | 24.22 | 33,403 | -0.03(-0.10%) |
Nov 24, 2010 | 24.16 | 24.25 | 24.25 | 24.25 | 15,987 | +0.39(+1.65%) |
Nov 23, 2010 | 23.80 | 23.89 | 23.77 | 23.85 | 12,771 | -0.24(-1.00%) |
Nov 22, 2010 | 24.13 | 24.13 | 23.96 | 24.10 | 17,351 | +0.19(+0.81%) |
Nov 19, 2010 | 23.80 | 23.97 | 23.66 | 23.90 | 25,427 | +0.04(+0.15%) |
Nov 18, 2010 | 23.97 | 23.99 | 23.82 | 23.87 | 16,466 | +0.17(+0.72%) |
Nov 17, 2010 | 23.50 | 23.79 | 23.46 | 23.70 | 22,755 | +0.23(+0.97%) |
Nov 16, 2010 | 24.26 | 24.26 | 23.34 | 23.47 | 92,414 | -0.89(-3.67%) |
Nov 15, 2010 | 24.65 | 24.80 | 24.35 | 24.36 | 25,966 | -0.22(-0.88%) |
Nov 12, 2010 | 24.88 | 24.90 | 24.57 | 24.58 | 9,458 | -0.22(-0.89%) |
Nov 11, 2010 | 24.91 | 24.91 | 24.73 | 24.80 | 18,446 | -0.18(-0.74%) |
Nov 10, 2010 | 24.76 | 24.98 | 24.72 | 24.98 | 31,533 | +0.41(+1.66%) |
Nov 09, 2010 | 25.80 | 25.80 | 24.42 | 24.58 | 84,157 | -0.94(-3.69%) |
Nov 08, 2010 | 25.77 | 25.77 | 25.31 | 25.52 | 32,419 | -0.20(-0.76%) |
Nov 05, 2010 | 25.52 | 25.87 | 25.52 | 25.71 | 33,268 | +0.18(+0.72%) |
Nov 04, 2010 | 25.42 | 25.53 | 25.18 | 25.53 | 19,634 | +0.60(+2.39%) |
Nov 03, 2010 | 25.14 | 25.14 | 24.82 | 24.93 | 16,913 | -0.00(-0.01%) |
Nov 02, 2010 | 25.17 | 25.17 | 24.85 | 24.93 | 11,040 | +0.08(+0.31%) |
Nov 01, 2010 | 24.78 | 25.04 | 24.69 | 24.86 | 18,397 | +0.20(+0.80%) |
Oct 29, 2010 | 24.48 | 24.71 | 24.48 | 24.66 | 41,988 | +0.08(+0.31%) |
Oct 28, 2010 | 24.84 | 24.98 | 24.36 | 24.58 | 53,176 | -0.16(-0.64%) |
Oct 27, 2010 | 24.94 | 24.96 | 24.60 | 24.74 | 23,922 | -0.39(-1.57%) |
Oct 25, 2010 | 25.38 | 25.38 | 25.14 | 25.14 | 23,759 | +0.08(+0.34%) |
Oct 22, 2010 | 25.21 | 25.31 | 24.98 | 25.05 | 14,873 | -0.10(-0.41%) |
Oct 21, 2010 | 25.45 | 25.45 | 25.05 | 25.16 | 65,777 | -0.07(-0.28%) |
Oct 20, 2010 | 24.89 | 25.42 | 24.89 | 25.22 | 14,229 | +0.50(+2.00%) |
Oct 19, 2010 | 24.93 | 25.00 | 24.58 | 24.73 | 17,022 | -0.24(-0.97%) |
Oct 18, 2010 | 24.68 | 24.97 | 24.68 | 24.97 | 16,438 | +0.34(+1.37%) |
Oct 15, 2010 | 24.95 | 24.95 | 24.62 | 24.63 | 18,574 | -0.06(-0.26%) |
Oct 14, 2010 | 24.73 | 24.83 | 24.59 | 24.70 | 18,511 | -0.05(-0.21%) |
Oct 13, 2010 | 24.64 | 24.95 | 24.50 | 24.75 | 29,411 | +0.23(+0.96%) |
Oct 12, 2010 | 24.19 | 24.53 | 24.16 | 24.51 | 31,910 | +0.22(+0.91%) |
Oct 11, 2010 | 24.46 | 24.46 | 24.27 | 24.29 | 26,416 | +0.00(+0.00%) |
Oct 08, 2010 | 24.29 | 24.35 | 24.13 | 24.29 | 14,369 | +0.07(+0.29%) |
Oct 07, 2010 | 24.28 | 24.38 | 24.18 | 24.22 | 20,849 | +0.04(+0.16%) |
Oct 06, 2010 | 24.38 | 24.38 | 24.08 | 24.18 | 24,731 | -0.13(-0.55%) |
Oct 05, 2010 | 24.22 | 24.39 | 24.04 | 24.32 | 75,500 | +0.36(+1.48%) |
Oct 04, 2010 | 23.77 | 23.97 | 23.75 | 23.96 | 57,210 | +0.11(+0.48%) |
Oct 01, 2010 | 23.85 | 23.87 | 23.50 | 23.85 | 73,388 | +0.12(+0.51%) |
Sep 30, 2010 | 23.92 | 23.94 | 23.65 | 23.73 | 23,235 | +0.10(+0.40%) |
Sep 29, 2010 | 23.85 | 23.85 | 23.54 | 23.63 | 138,481 | -0.20(-0.85%) |
Sep 28, 2010 | 23.88 | 23.88 | 23.40 | 23.83 | 40,442 | +0.06(+0.27%) |
Sep 27, 2010 | 24.11 | 24.11 | 23.70 | 23.77 | 48,768 | -0.37(-1.52%) |
Sep 24, 2010 | 23.69 | 24.17 | 23.69 | 24.14 | 56,140 | +0.71(+3.05%) |
Sep 23, 2010 | 23.93 | 23.93 | 23.42 | 23.42 | 36,334 | -0.64(-2.64%) |
Sep 22, 2010 | 24.25 | 24.37 | 24.01 | 24.06 | 13,442 | -0.21(-0.88%) |
Sep 21, 2010 | 24.80 | 24.80 | 24.27 | 24.27 | 63,220 | -0.60(-2.40%) |
Sep 20, 2010 | 24.30 | 24.87 | 24.29 | 24.87 | 29,216 | +0.62(+2.57%) |
Sep 17, 2010 | 24.25 | 24.37 | 24.01 | 24.25 | 265,061 | -0.05(-0.19%) |
Sep 15, 2010 | 24.09 | 24.30 | 23.93 | 24.29 | 12,206 | +0.20(+0.85%) |
Sep 14, 2010 | 24.10 | 24.21 | 23.99 | 24.09 | 31,706 | -0.04(-0.16%) |
Sep 13, 2010 | 24.06 | 24.13 | 23.90 | 24.13 | 50,016 | +0.38(+1.58%) |
Sep 10, 2010 | 23.77 | 23.80 | 23.64 | 23.75 | 19,197 | +0.09(+0.38%) |
Sep 09, 2010 | 24.33 | 24.33 | 23.61 | 23.66 | 24,789 | -0.25(-1.03%) |
Sep 08, 2010 | 24.07 | 24.07 | 23.86 | 23.91 | 19,634 | -0.11(-0.47%) |
Sep 07, 2010 | 24.25 | 24.25 | 24.02 | 24.02 | 54,039 | -0.26(-1.06%) |
Sep 03, 2010 | 24.32 | 24.32 | 24.07 | 24.28 | 50,991 | +0.33(+1.39%) |
Sep 02, 2010 | 23.92 | 23.98 | 23.79 | 23.95 | 21,176 | +0.12(+0.50%) |
Sep 01, 2010 | 23.40 | 23.86 | 23.40 | 23.83 | 39,459 | +0.77(+3.33%) |
Aug 31, 2010 | 22.69 | 23.10 | 22.69 | 23.06 | 68,216 | +0.22(+0.97%) |
Aug 30, 2010 | 22.99 | 23.18 | 22.84 | 22.84 | 15,714 | -0.08(-0.33%) |
Aug 27, 2010 | 22.91 | 22.91 | 22.57 | 22.91 | 6,999 | +0.19(+0.83%) |
Aug 26, 2010 | 23.00 | 23.00 | 22.59 | 22.72 | 56,758 | -0.07(-0.30%) |
Aug 25, 2010 | 22.25 | 22.79 | 22.18 | 22.79 | 22,739 | +0.31(+1.37%) |
Aug 24, 2010 | 22.25 | 22.58 | 22.04 | 22.48 | 61,708 | -0.03(-0.14%) |
Aug 23, 2010 | 22.69 | 22.75 | 22.52 | 22.52 | 17,619 | -0.06(-0.28%) |
Aug 20, 2010 | 22.40 | 22.59 | 22.35 | 22.58 | 10,056 | -0.01(-0.03%) |
Aug 19, 2010 | 23.03 | 23.03 | 22.50 | 22.59 | 15,020 | -0.56(-2.43%) |
Aug 18, 2010 | 23.26 | 23.26 | 23.03 | 23.15 | 25,992 | -0.02(-0.07%) |
Aug 17, 2010 | 23.04 | 23.19 | 22.78 | 23.16 | 8,390 | +0.55(+2.45%) |
Aug 16, 2010 | 22.58 | 22.72 | 22.45 | 22.61 | 20,616 | -0.04(-0.19%) |
Aug 13, 2010 | 22.65 | 22.77 | 22.54 | 22.65 | 22,836 | +0.06(+0.25%) |
Aug 12, 2010 | 22.50 | 22.76 | 22.48 | 22.60 | 24,853 | -0.21(-0.94%) |
Aug 11, 2010 | 22.92 | 23.10 | 22.70 | 22.81 | 17,596 | -0.69(-2.92%) |
Aug 10, 2010 | 23.40 | 23.55 | 23.20 | 23.50 | 40,261 | +0.02(+0.08%) |
Aug 09, 2010 | 23.49 | 23.49 | 23.22 | 23.48 | 13,472 | +0.26(+1.11%) |
Aug 06, 2010 | 23.22 | 23.25 | 22.84 | 23.22 | 79,045 | -0.05(-0.22%) |
Aug 05, 2010 | 23.50 | 23.54 | 23.25 | 23.27 | 97,139 | -0.25(-1.07%) |
Aug 04, 2010 | 23.56 | 23.61 | 23.37 | 23.52 | 88,599 | +0.00(+0.01%) |
Aug 03, 2010 | 23.56 | 23.71 | 23.41 | 23.52 | 17,076 | -0.22(-0.91%) |
Aug 02, 2010 | 23.40 | 23.77 | 23.40 | 23.74 | 57,450 | +0.71(+3.09%) |
Jul 30, 2010 | 23.03 | 23.14 | 22.67 | 23.03 | 48,448 | +0.06(+0.27%) |
Jul 29, 2010 | 23.34 | 23.45 | 22.79 | 22.96 | 55,276 | -0.26(-1.11%) |
Jul 28, 2010 | 23.33 | 23.36 | 23.07 | 23.22 | 10,404 | -0.09(-0.38%) |
Jul 27, 2010 | 23.61 | 23.61 | 23.07 | 23.31 | 24,588 | -0.02(-0.08%) |
Jul 26, 2010 | 22.96 | 23.35 | 22.67 | 23.33 | 32,555 | +0.75(+3.33%) |
Jul 23, 2010 | 22.25 | 22.67 | 22.20 | 22.58 | 9,681 | +0.02(+0.08%) |
Jul 22, 2010 | 22.28 | 22.67 | 22.09 | 22.56 | 23,625 | +0.80(+3.67%) |
Jul 21, 2010 | 22.31 | 22.31 | 21.72 | 21.76 | 37,654 | -0.48(-2.18%) |
Jul 20, 2010 | 21.52 | 22.25 | 21.41 | 22.25 | 6,824 | +0.41(+1.87%) |
Jul 19, 2010 | 21.72 | 21.92 | 21.22 | 21.84 | 30,608 | +0.34(+1.58%) |
Jul 16, 2010 | 21.50 | 21.91 | 21.35 | 21.50 | 16,906 | -0.60(-2.73%) |
Jul 15, 2010 | 22.06 | 22.10 | 21.80 | 22.10 | 5,922 | -0.07(-0.31%) |
Jul 14, 2010 | 22.20 | 22.35 | 22.01 | 22.17 | 28,151 | -0.20(-0.87%) |
Jul 13, 2010 | 22.36 | 22.40 | 22.12 | 22.37 | 24,067 | +0.48(+2.19%) |
Jul 12, 2010 | 21.74 | 21.96 | 21.69 | 21.89 | 8,990 | +0.01(+0.03%) |
Jul 09, 2010 | 21.88 | 21.88 | 21.60 | 21.88 | 20,414 | +0.31(+1.46%) |
Jul 08, 2010 | 21.69 | 21.89 | 21.26 | 21.57 | 24,613 | +0.38(+1.78%) |
Jul 07, 2010 | 20.62 | 21.19 | 20.46 | 21.19 | 10,543 | +0.92(+4.54%) |
Jul 06, 2010 | 21.05 | 21.05 | 20.14 | 20.27 | 29,605 | -0.33(-1.59%) |
Jul 02, 2010 | 20.60 | 21.12 | 20.49 | 20.60 | 9,181 | -0.32(-1.54%) |