Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.54 | 24.96 | 24.35 | 24.75 | 40,154 | -0.06(-0.24%) |
Jul 28, 2011 | 24.77 | 25.20 | 24.76 | 24.80 | 71,538 | +0.04(+0.15%) |
Jul 27, 2011 | 25.49 | 25.52 | 24.72 | 24.77 | 38,677 | -0.87(-3.40%) |
Jul 26, 2011 | 25.68 | 25.83 | 25.59 | 25.64 | 55,232 | -0.05(-0.20%) |
Jul 25, 2011 | 25.54 | 25.81 | 25.54 | 25.69 | 40,210 | -0.15(-0.57%) |
Jul 22, 2011 | 25.86 | 25.86 | 25.83 | 25.84 | 27,943 | -0.10(-0.40%) |
Jul 21, 2011 | 25.47 | 25.96 | 25.43 | 25.94 | 199,295 | +0.76(+3.03%) |
Jul 20, 2011 | 24.93 | 25.21 | 24.93 | 25.18 | 47,120 | +0.36(+1.45%) |
Jul 19, 2011 | 24.66 | 24.82 | 24.52 | 24.82 | 164,799 | +0.24(+0.98%) |
Jul 18, 2011 | 24.88 | 24.88 | 24.36 | 24.58 | 25,844 | -0.39(-1.56%) |
Jul 15, 2011 | 25.21 | 25.21 | 24.81 | 24.96 | 57,275 | -0.10(-0.41%) |
Jul 14, 2011 | 25.43 | 25.46 | 25.04 | 25.07 | 139,440 | -0.27(-1.07%) |
Jul 13, 2011 | 25.35 | 25.64 | 25.29 | 25.34 | 459,496 | +0.08(+0.32%) |
Jul 12, 2011 | 25.32 | 25.57 | 25.24 | 25.26 | 46,652 | -0.06(-0.23%) |
Jul 11, 2011 | 25.89 | 25.89 | 25.32 | 25.32 | 22,807 | -0.90(-3.44%) |
Jul 08, 2011 | 26.24 | 26.24 | 25.98 | 26.22 | 85,465 | -0.40(-1.49%) |
Jul 07, 2011 | 26.42 | 26.62 | 26.42 | 26.61 | 37,245 | +0.52(+2.00%) |
Jul 06, 2011 | 26.02 | 26.12 | 25.99 | 26.09 | 35,846 | -0.19(-0.73%) |
Jul 05, 2011 | 26.24 | 26.32 | 26.15 | 26.28 | 61,765 | -0.22(-0.83%) |
Jul 01, 2011 | 26.04 | 26.50 | 25.96 | 26.50 | 76,162 | +0.50(+1.92%) |
Jun 30, 2011 | 25.79 | 26.06 | 25.79 | 26.01 | 125,742 | +0.11(+0.42%) |
Jun 29, 2011 | 25.44 | 25.93 | 25.44 | 25.90 | 163,238 | +0.63(+2.50%) |
Jun 28, 2011 | 25.21 | 25.36 | 25.21 | 25.27 | 88,070 | +0.11(+0.44%) |
Jun 27, 2011 | 24.89 | 25.23 | 24.88 | 25.16 | 62,061 | +0.26(+1.06%) |
Jun 24, 2011 | 25.37 | 25.37 | 24.86 | 24.89 | 4,994 | -0.37(-1.48%) |
Jun 23, 2011 | 25.02 | 25.30 | 24.96 | 25.27 | 11,394 | -0.29(-1.15%) |
Jun 22, 2011 | 25.74 | 25.86 | 25.53 | 25.56 | 40,757 | -0.26(-0.99%) |
Jun 21, 2011 | 25.58 | 25.84 | 25.51 | 25.82 | 90,795 | +0.37(+1.44%) |
Jun 20, 2011 | 25.44 | 25.48 | 25.39 | 25.45 | 101,586 | +0.04(+0.14%) |
Jun 17, 2011 | 25.43 | 25.54 | 25.38 | 25.41 | 81,636 | +0.24(+0.97%) |
Jun 16, 2011 | 25.13 | 25.40 | 25.01 | 25.17 | 371,122 | +0.01(+0.03%) |
Jun 15, 2011 | 25.42 | 25.54 | 25.08 | 25.16 | 332,152 | -0.45(-1.74%) |
Jun 14, 2011 | 25.50 | 25.77 | 25.50 | 25.61 | 313,000 | +0.34(+1.33%) |
Jun 13, 2011 | 25.23 | 25.32 | 25.10 | 25.27 | 83,990 | +0.09(+0.35%) |
Jun 10, 2011 | 25.30 | 25.37 | 24.96 | 25.18 | 84,498 | -0.23(-0.89%) |
Jun 09, 2011 | 25.07 | 25.51 | 24.98 | 25.41 | 253,808 | +0.40(+1.61%) |
Jun 08, 2011 | 25.24 | 25.32 | 24.99 | 25.01 | 81,756 | -0.33(-1.30%) |
Jun 07, 2011 | 25.51 | 25.51 | 25.32 | 25.34 | 34,242 | +0.01(+0.06%) |
Jun 06, 2011 | 25.70 | 25.79 | 25.28 | 25.32 | 187,640 | -0.45(-1.73%) |
Jun 03, 2011 | 25.83 | 25.99 | 25.77 | 25.77 | 49,824 | -0.80(-3.03%) |
May 24, 2011 | 26.71 | 26.71 | 26.53 | 26.57 | 243,831 | -0.10(-0.38%) |
May 23, 2011 | 26.75 | 26.78 | 26.65 | 26.68 | 13,641 | -0.44(-1.62%) |
May 20, 2011 | 27.27 | 27.36 | 27.11 | 27.11 | 7,016 | -0.25(-0.91%) |
May 19, 2011 | 27.38 | 27.39 | 27.28 | 27.36 | 16,767 | +0.04(+0.16%) |
May 18, 2011 | 26.90 | 27.33 | 26.90 | 27.32 | 7,584 | +0.42(+1.55%) |
May 17, 2011 | 26.98 | 27.11 | 26.73 | 26.90 | 28,895 | -0.20(-0.76%) |
May 16, 2011 | 27.24 | 27.49 | 27.11 | 27.11 | 32,705 | -0.33(-1.20%) |
May 13, 2011 | 27.69 | 27.69 | 27.38 | 27.44 | 5,515 | -0.37(-1.34%) |
May 12, 2011 | 27.54 | 27.87 | 27.49 | 27.81 | 18,828 | +0.02(+0.08%) |
May 11, 2011 | 28.11 | 28.11 | 27.74 | 27.79 | 7,893 | -0.42(-1.48%) |
May 10, 2011 | 27.95 | 28.28 | 27.95 | 28.20 | 12,020 | +0.31(+1.13%) |
May 09, 2011 | 27.90 | 27.97 | 27.77 | 27.89 | 24,047 | -0.01(-0.03%) |
May 06, 2011 | 28.05 | 28.15 | 27.90 | 27.90 | 8,444 | +0.17(+0.61%) |
May 05, 2011 | 27.91 | 27.92 | 27.61 | 27.73 | 15,184 | -0.26(-0.94%) |
May 04, 2011 | 28.29 | 28.29 | 27.89 | 27.99 | 37,349 | -0.28(-0.98%) |
May 03, 2011 | 28.36 | 28.36 | 28.13 | 28.27 | 25,321 | -0.30(-1.05%) |
May 02, 2011 | 28.57 | 28.57 | 28.57 | 28.57 | 7,747 | -0.04(-0.15%) |
Apr 29, 2011 | 28.63 | 28.69 | 28.54 | 28.61 | 21,900 | -0.02(-0.08%) |
Apr 28, 2011 | 28.64 | 28.66 | 28.53 | 28.63 | 6,584 | -0.10(-0.33%) |
Apr 27, 2011 | 28.56 | 28.74 | 28.47 | 28.73 | 21,585 | -0.01(-0.05%) |
Apr 26, 2011 | 28.58 | 28.84 | 28.56 | 28.74 | 62,844 | +0.23(+0.82%) |
Apr 25, 2011 | 28.57 | 28.57 | 28.45 | 28.51 | 10,976 | -0.26(-0.89%) |
Apr 21, 2011 | 28.80 | 28.85 | 28.71 | 28.77 | 10,863 | +0.17(+0.59%) |
Apr 20, 2011 | 28.45 | 28.61 | 28.44 | 28.60 | 150,262 | +0.46(+1.64%) |
Apr 19, 2011 | 28.48 | 28.50 | 28.14 | 28.14 | 149,360 | -0.14(-0.49%) |
Apr 18, 2011 | 28.42 | 28.42 | 28.10 | 28.28 | 74,117 | -0.50(-1.75%) |
Apr 15, 2011 | 28.63 | 28.91 | 28.59 | 28.78 | 10,039 | +0.20(+0.69%) |
Apr 14, 2011 | 28.52 | 28.62 | 28.52 | 28.58 | 11,495 | -0.11(-0.39%) |
Apr 13, 2011 | 29.12 | 29.12 | 28.62 | 28.70 | 36,691 | -0.11(-0.39%) |
Apr 12, 2011 | 28.80 | 28.94 | 28.72 | 28.81 | 17,012 | -0.19(-0.66%) |
Apr 11, 2011 | 29.22 | 29.22 | 28.96 | 29.00 | 10,150 | -0.13(-0.45%) |
Apr 08, 2011 | 29.32 | 29.32 | 29.04 | 29.13 | 5,989 | -0.20(-0.69%) |
Apr 07, 2011 | 29.45 | 29.58 | 29.30 | 29.33 | 32,162 | -0.15(-0.50%) |
Apr 06, 2011 | 29.30 | 29.50 | 29.30 | 29.48 | 26,767 | +0.32(+1.09%) |
Apr 05, 2011 | 29.08 | 29.22 | 29.05 | 29.16 | 30,853 | +0.00(+0.00%) |
Apr 04, 2011 | 29.34 | 29.40 | 29.12 | 29.16 | 49,258 | -0.14(-0.49%) |
Apr 01, 2011 | 29.02 | 29.40 | 29.02 | 29.30 | 431,997 | +0.50(+1.74%) |
Mar 31, 2011 | 28.71 | 28.82 | 28.58 | 28.80 | 22,648 | +0.00(+0.00%) |
Mar 30, 2011 | 28.61 | 28.84 | 28.57 | 28.80 | 77,542 | +0.32(+1.12%) |
Mar 29, 2011 | 28.34 | 28.50 | 28.31 | 28.48 | 58,351 | +0.04(+0.14%) |
Mar 28, 2011 | 28.72 | 28.73 | 28.44 | 28.44 | 24,308 | -0.15(-0.54%) |
Mar 25, 2011 | 28.58 | 28.65 | 28.57 | 28.60 | 223,083 | +0.02(+0.08%) |
Mar 24, 2011 | 28.47 | 28.59 | 28.40 | 28.58 | 24,568 | +0.20(+0.72%) |
Mar 23, 2011 | 28.25 | 28.45 | 28.02 | 28.37 | 62,165 | +0.08(+0.29%) |
Mar 22, 2011 | 28.36 | 28.45 | 28.26 | 28.29 | 328,892 | -0.04(-0.15%) |
Mar 21, 2011 | 28.21 | 28.34 | 28.20 | 28.34 | 93,221 | +0.56(+2.03%) |
Mar 18, 2011 | 27.83 | 27.92 | 27.73 | 27.77 | 82,835 | +0.29(+1.06%) |
Mar 17, 2011 | 27.71 | 27.71 | 27.31 | 27.48 | 26,105 | +0.21(+0.78%) |
Mar 16, 2011 | 27.80 | 27.86 | 27.15 | 27.27 | 58,739 | -0.53(-1.89%) |
Mar 15, 2011 | 27.66 | 27.90 | 27.65 | 27.80 | 109,583 | -0.42(-1.48%) |
Mar 14, 2011 | 28.20 | 28.28 | 27.98 | 28.21 | 78,949 | -0.26(-0.92%) |
Mar 11, 2011 | 28.18 | 28.51 | 28.14 | 28.47 | 61,884 | +0.12(+0.44%) |
Mar 10, 2011 | 28.56 | 28.58 | 28.34 | 28.35 | 49,871 | -0.69(-2.36%) |
Mar 09, 2011 | 29.20 | 29.21 | 28.91 | 29.04 | 57,893 | -0.22(-0.75%) |
Mar 08, 2011 | 28.94 | 29.32 | 28.81 | 29.26 | 101,893 | +0.34(+1.16%) |
Mar 07, 2011 | 29.15 | 29.29 | 28.77 | 28.92 | 422,483 | -0.17(-0.58%) |
Mar 04, 2011 | 29.45 | 29.45 | 28.94 | 29.09 | 270,487 | -0.43(-1.46%) |
Mar 03, 2011 | 29.19 | 29.58 | 29.19 | 29.52 | 92,571 | +0.53(+1.84%) |
Mar 02, 2011 | 28.88 | 29.12 | 28.81 | 28.99 | 130,244 | +0.01(+0.05%) |
Mar 01, 2011 | 29.52 | 29.52 | 28.96 | 28.97 | 71,127 | -0.51(-1.73%) |
Feb 28, 2011 | 29.59 | 29.63 | 29.34 | 29.48 | 222,649 | +0.00(+0.00%) |
Feb 25, 2011 | 29.16 | 29.51 | 29.16 | 29.48 | 51,480 | +0.51(+1.77%) |
Feb 24, 2011 | 28.81 | 29.05 | 28.64 | 28.97 | 74,502 | +0.01(+0.03%) |
Feb 23, 2011 | 29.24 | 29.31 | 28.72 | 28.96 | 111,064 | -0.26(-0.90%) |
Feb 22, 2011 | 29.86 | 29.86 | 29.20 | 29.23 | 464,716 | -1.02(-3.36%) |
Feb 18, 2011 | 30.14 | 30.26 | 30.10 | 30.24 | 221,147 | +0.06(+0.19%) |
Feb 17, 2011 | 29.99 | 30.21 | 29.94 | 30.18 | 68,464 | +0.09(+0.29%) |
Feb 16, 2011 | 30.04 | 30.14 | 29.95 | 30.10 | 103,925 | +0.23(+0.76%) |
Feb 15, 2011 | 29.83 | 30.00 | 29.82 | 29.87 | 43,633 | -0.07(-0.22%) |
Feb 14, 2011 | 29.68 | 29.98 | 29.68 | 29.94 | 85,030 | +0.10(+0.34%) |
Feb 11, 2011 | 29.48 | 29.84 | 29.43 | 29.83 | 75,273 | +0.26(+0.89%) |
Feb 10, 2011 | 29.21 | 29.59 | 29.21 | 29.57 | 49,629 | +0.22(+0.75%) |
Feb 09, 2011 | 29.19 | 29.45 | 29.08 | 29.35 | 87,191 | +0.10(+0.35%) |
Feb 08, 2011 | 29.23 | 29.29 | 29.12 | 29.25 | 82,534 | -0.01(-0.02%) |
Feb 07, 2011 | 28.90 | 29.29 | 28.89 | 29.26 | 117,569 | +0.42(+1.44%) |
Feb 04, 2011 | 28.78 | 28.85 | 28.61 | 28.84 | 81,561 | +0.07(+0.25%) |
Feb 03, 2011 | 28.92 | 28.92 | 28.50 | 28.77 | 62,513 | -0.19(-0.66%) |
Feb 02, 2011 | 28.93 | 29.08 | 28.91 | 28.96 | 75,546 | -0.01(-0.05%) |
Feb 01, 2011 | 28.69 | 29.08 | 28.69 | 28.97 | 53,185 | +0.49(+1.72%) |
Jan 31, 2011 | 28.34 | 28.56 | 28.34 | 28.48 | 70,501 | +0.21(+0.75%) |
Jan 28, 2011 | 28.99 | 28.99 | 28.20 | 28.27 | 135,853 | -0.61(-2.10%) |
Jan 27, 2011 | 28.58 | 28.88 | 28.45 | 28.88 | 34,327 | +0.27(+0.94%) |
Jan 26, 2011 | 28.61 | 28.64 | 28.47 | 28.61 | 72,401 | +0.01(+0.05%) |
Jan 25, 2011 | 28.72 | 28.75 | 28.28 | 28.59 | 150,433 | -0.24(-0.84%) |
Jan 24, 2011 | 28.76 | 28.91 | 28.62 | 28.83 | 58,943 | +0.04(+0.15%) |
Jan 21, 2011 | 28.75 | 28.90 | 28.69 | 28.79 | 281,962 | +0.21(+0.74%) |
Jan 20, 2011 | 28.34 | 28.66 | 28.29 | 28.58 | 219,842 | +0.14(+0.49%) |
Jan 19, 2011 | 29.04 | 29.04 | 28.41 | 28.44 | 188,364 | -0.81(-2.77%) |
Jan 18, 2011 | 29.20 | 29.26 | 29.00 | 29.25 | 77,285 | -0.01(-0.05%) |
Jan 14, 2011 | 28.92 | 29.26 | 28.92 | 29.26 | 131,702 | +0.30(+1.03%) |
Jan 13, 2011 | 28.90 | 29.02 | 28.78 | 28.96 | 63,615 | +0.12(+0.40%) |
Jan 12, 2011 | 28.53 | 28.85 | 28.53 | 28.85 | 53,292 | +0.56(+1.99%) |
Jan 11, 2011 | 28.42 | 28.50 | 28.18 | 28.28 | 31,956 | -0.02(-0.08%) |
Jan 10, 2011 | 28.04 | 28.34 | 27.97 | 28.31 | 42,593 | +0.15(+0.54%) |
Jan 07, 2011 | 28.37 | 28.37 | 27.93 | 28.15 | 97,464 | -0.26(-0.90%) |
Jan 06, 2011 | 28.37 | 28.46 | 28.28 | 28.41 | 35,774 | +0.06(+0.21%) |
Jan 05, 2011 | 28.02 | 28.37 | 28.02 | 28.35 | 66,322 | +0.21(+0.75%) |
Jan 04, 2011 | 28.41 | 28.41 | 27.96 | 28.14 | 90,457 | -0.27(-0.95%) |
Jan 03, 2011 | 28.36 | 28.63 | 28.24 | 28.41 | 174,062 | +0.37(+1.30%) |
Dec 31, 2010 | 28.02 | 28.16 | 27.99 | 28.04 | 386,725 | -0.03(-0.10%) |
Dec 30, 2010 | 28.12 | 28.15 | 28.00 | 28.07 | 60,454 | -0.08(-0.29%) |
Dec 29, 2010 | 28.28 | 28.28 | 28.14 | 28.15 | 37,062 | -0.13(-0.46%) |
Dec 28, 2010 | 28.30 | 28.37 | 28.20 | 28.28 | 33,931 | -0.02(-0.08%) |
Dec 27, 2010 | 28.02 | 28.31 | 28.02 | 28.31 | 35,799 | +0.19(+0.68%) |
Dec 23, 2010 | 28.24 | 28.26 | 28.06 | 28.12 | 46,870 | -0.19(-0.67%) |
Dec 22, 2010 | 28.17 | 28.31 | 28.10 | 28.31 | 195,546 | +0.20(+0.73%) |
Dec 21, 2010 | 27.84 | 28.11 | 27.82 | 28.10 | 91,086 | +0.42(+1.50%) |
Dec 20, 2010 | 27.78 | 27.78 | 27.55 | 27.69 | 92,909 | +0.01(+0.03%) |
Dec 17, 2010 | 27.61 | 27.74 | 27.43 | 27.68 | 121,481 | +0.12(+0.43%) |
Dec 16, 2010 | 27.43 | 27.67 | 27.37 | 27.56 | 318,868 | +0.14(+0.50%) |
Dec 15, 2010 | 27.49 | 27.74 | 27.41 | 27.42 | 137,524 | -0.05(-0.18%) |
Dec 14, 2010 | 27.70 | 27.71 | 27.44 | 27.47 | 66,358 | -0.18(-0.65%) |
Dec 13, 2010 | 27.80 | 27.83 | 27.64 | 27.65 | 89,001 | +0.01(+0.05%) |
Dec 10, 2010 | 27.66 | 27.66 | 27.31 | 27.64 | 26,613 | +0.11(+0.39%) |
Dec 09, 2010 | 27.54 | 27.54 | 27.27 | 27.53 | 58,871 | +0.13(+0.47%) |
Dec 08, 2010 | 27.10 | 27.44 | 27.10 | 27.40 | 59,150 | +0.28(+1.04%) |
Dec 07, 2010 | 27.44 | 27.52 | 27.11 | 27.12 | 163,113 | +0.03(+0.11%) |
Dec 06, 2010 | 26.92 | 27.13 | 26.92 | 27.09 | 100,039 | +0.12(+0.43%) |
Dec 03, 2010 | 26.80 | 27.03 | 26.58 | 26.97 | 259,201 | +0.04(+0.13%) |
Dec 02, 2010 | 26.21 | 26.95 | 26.21 | 26.94 | 397,619 | +0.89(+3.43%) |
Dec 01, 2010 | 25.71 | 26.08 | 25.71 | 26.04 | 241,754 | +0.68(+2.67%) |
Nov 30, 2010 | 25.38 | 25.49 | 25.33 | 25.37 | 97,797 | -0.19(-0.73%) |
Nov 29, 2010 | 25.58 | 25.58 | 25.29 | 25.55 | 44,665 | -0.09(-0.34%) |
Nov 26, 2010 | 25.58 | 25.76 | 25.58 | 25.64 | 12,665 | -0.17(-0.64%) |
Nov 24, 2010 | 25.41 | 25.81 | 25.81 | 25.81 | 44,570 | +0.55(+2.17%) |
Nov 23, 2010 | 25.39 | 25.50 | 25.10 | 25.26 | 182,220 | -0.43(-1.66%) |
Nov 22, 2010 | 25.94 | 25.94 | 25.57 | 25.68 | 159,585 | -0.38(-1.47%) |
Nov 19, 2010 | 25.95 | 26.09 | 25.95 | 26.07 | 23,275 | +0.00(+0.00%) |
Nov 18, 2010 | 26.11 | 26.28 | 26.04 | 26.07 | 28,758 | +0.33(+1.29%) |
Nov 17, 2010 | 25.73 | 25.78 | 25.68 | 25.73 | 62,361 | -0.05(-0.20%) |
Nov 16, 2010 | 26.07 | 26.11 | 25.69 | 25.78 | 144,013 | -0.45(-1.73%) |
Nov 15, 2010 | 26.20 | 26.47 | 26.20 | 26.24 | 94,657 | +0.13(+0.50%) |
Nov 12, 2010 | 26.35 | 26.40 | 26.01 | 26.11 | 143,700 | -0.40(-1.52%) |
Nov 11, 2010 | 26.33 | 26.61 | 26.33 | 26.51 | 165,158 | -0.10(-0.38%) |
Nov 10, 2010 | 26.46 | 26.63 | 26.21 | 26.61 | 164,216 | +0.14(+0.54%) |
Nov 09, 2010 | 26.95 | 26.95 | 26.35 | 26.47 | 140,989 | -0.34(-1.26%) |
Nov 08, 2010 | 26.96 | 26.96 | 26.63 | 26.81 | 111,932 | -0.21(-0.77%) |
Nov 05, 2010 | 26.49 | 27.04 | 26.49 | 27.02 | 115,780 | +0.56(+2.13%) |
Nov 04, 2010 | 25.95 | 26.46 | 25.95 | 26.46 | 33,935 | +0.75(+2.92%) |
Nov 03, 2010 | 25.55 | 25.71 | 25.35 | 25.71 | 289,624 | +0.18(+0.71%) |
Nov 02, 2010 | 25.50 | 25.55 | 25.43 | 25.52 | 36,699 | +0.22(+0.86%) |
Nov 01, 2010 | 25.50 | 25.53 | 25.12 | 25.31 | 143,338 | -0.04(-0.14%) |
Oct 29, 2010 | 25.19 | 25.41 | 25.19 | 25.34 | 100,064 | +0.09(+0.34%) |
Oct 28, 2010 | 25.27 | 25.29 | 25.11 | 25.26 | 61,816 | +0.06(+0.26%) |
Oct 27, 2010 | 24.86 | 25.20 | 24.86 | 25.19 | 39,437 | +0.19(+0.75%) |
Oct 25, 2010 | 25.22 | 25.27 | 25.01 | 25.01 | 32,442 | -0.04(-0.17%) |
Oct 22, 2010 | 24.97 | 25.18 | 24.97 | 25.05 | 23,270 | +0.09(+0.35%) |
Oct 21, 2010 | 25.17 | 25.28 | 24.82 | 24.96 | 31,180 | -0.12(-0.49%) |
Oct 20, 2010 | 24.83 | 25.16 | 24.79 | 25.08 | 223,308 | +0.27(+1.08%) |
Oct 19, 2010 | 24.74 | 25.19 | 24.59 | 24.82 | 349,948 | -0.24(-0.95%) |
Oct 18, 2010 | 24.52 | 25.06 | 24.52 | 25.06 | 192,230 | +0.50(+2.03%) |
Oct 15, 2010 | 24.67 | 24.67 | 24.39 | 24.56 | 233,582 | +0.06(+0.24%) |
Oct 14, 2010 | 24.60 | 24.67 | 24.38 | 24.50 | 567,299 | -0.18(-0.73%) |
Oct 13, 2010 | 24.81 | 24.81 | 24.56 | 24.68 | 93,333 | +0.15(+0.62%) |
Oct 12, 2010 | 24.24 | 24.57 | 24.13 | 24.53 | 178,408 | +0.21(+0.86%) |
Oct 11, 2010 | 24.40 | 24.40 | 24.27 | 24.32 | 44,730 | -0.07(-0.27%) |
Oct 08, 2010 | 24.39 | 24.44 | 24.15 | 24.39 | 24,294 | +0.15(+0.60%) |
Oct 07, 2010 | 24.51 | 24.54 | 24.22 | 24.24 | 61,058 | -0.19(-0.80%) |
Oct 06, 2010 | 24.46 | 24.51 | 24.36 | 24.44 | 49,596 | -0.01(-0.03%) |
Oct 05, 2010 | 23.91 | 24.52 | 23.87 | 24.44 | 314,600 | +0.74(+3.10%) |
Oct 04, 2010 | 23.97 | 24.01 | 23.58 | 23.71 | 104,620 | -0.26(-1.08%) |
Oct 01, 2010 | 23.97 | 24.03 | 23.77 | 23.97 | 26,558 | +0.23(+0.97%) |
Sep 30, 2010 | 23.85 | 24.23 | 23.74 | 23.74 | 165,617 | -0.01(-0.03%) |
Sep 29, 2010 | 23.80 | 23.88 | 23.69 | 23.74 | 63,951 | -0.16(-0.66%) |
Sep 28, 2010 | 23.89 | 23.95 | 23.59 | 23.90 | 207,868 | +0.06(+0.27%) |
Sep 27, 2010 | 23.99 | 24.05 | 23.82 | 23.84 | 68,998 | -0.19(-0.78%) |
Sep 24, 2010 | 23.72 | 24.02 | 23.71 | 24.02 | 126,088 | +0.74(+3.16%) |
Sep 23, 2010 | 23.41 | 23.60 | 23.25 | 23.29 | 638,419 | -0.39(-1.64%) |
Sep 22, 2010 | 24.07 | 24.14 | 23.66 | 23.68 | 149,671 | -0.53(-2.18%) |
Sep 21, 2010 | 24.56 | 24.56 | 24.13 | 24.20 | 100,563 | -0.33(-1.35%) |
Sep 20, 2010 | 24.15 | 24.58 | 24.08 | 24.54 | 52,111 | +0.43(+1.80%) |
Sep 17, 2010 | 24.10 | 24.25 | 23.97 | 24.10 | 45,788 | -0.12(-0.50%) |
Sep 15, 2010 | 23.90 | 24.27 | 23.90 | 24.22 | 41,388 | +0.05(+0.20%) |
Sep 14, 2010 | 24.09 | 24.32 | 24.09 | 24.18 | 180,064 | -0.13(-0.53%) |
Sep 13, 2010 | 24.06 | 24.30 | 24.06 | 24.30 | 178,185 | +0.57(+2.40%) |
Sep 10, 2010 | 23.70 | 23.76 | 23.64 | 23.73 | 155,862 | +0.11(+0.46%) |
Sep 09, 2010 | 23.67 | 23.77 | 23.55 | 23.63 | 63,801 | +0.30(+1.27%) |
Sep 08, 2010 | 23.30 | 23.48 | 23.29 | 23.33 | 56,378 | +0.25(+1.08%) |
Sep 07, 2010 | 23.43 | 23.43 | 23.08 | 23.08 | 39,565 | -0.49(-2.10%) |
Sep 03, 2010 | 23.17 | 23.58 | 23.17 | 23.58 | 62,702 | +0.66(+2.89%) |
Sep 02, 2010 | 22.70 | 22.93 | 22.70 | 22.91 | 102,170 | +0.19(+0.82%) |
Sep 01, 2010 | 22.23 | 22.75 | 22.23 | 22.73 | 228,967 | +0.80(+3.65%) |
Aug 31, 2010 | 21.83 | 22.04 | 21.78 | 21.93 | 102,025 | -0.04(-0.16%) |
Aug 30, 2010 | 22.51 | 22.54 | 21.96 | 21.96 | 38,620 | -0.62(-2.74%) |
Aug 27, 2010 | 22.58 | 22.59 | 22.10 | 22.58 | 35,589 | +0.37(+1.65%) |
Aug 26, 2010 | 22.58 | 22.64 | 22.18 | 22.22 | 67,826 | -0.30(-1.34%) |
Aug 25, 2010 | 22.24 | 22.60 | 22.06 | 22.52 | 112,007 | +0.05(+0.22%) |
Aug 24, 2010 | 22.68 | 22.73 | 22.47 | 22.47 | 75,619 | -0.51(-2.23%) |
Aug 23, 2010 | 23.22 | 23.27 | 22.98 | 22.98 | 48,469 | -0.14(-0.59%) |
Aug 20, 2010 | 22.99 | 23.20 | 22.81 | 23.12 | 108,052 | +0.13(+0.56%) |
Aug 19, 2010 | 23.38 | 23.38 | 22.98 | 22.99 | 182,354 | -0.55(-2.33%) |
Aug 18, 2010 | 23.37 | 23.66 | 23.37 | 23.53 | 20,513 | -0.01(-0.06%) |
Aug 17, 2010 | 23.29 | 23.63 | 23.29 | 23.55 | 101,942 | +0.45(+1.93%) |
Aug 16, 2010 | 23.10 | 23.27 | 23.01 | 23.10 | 68,451 | -0.06(-0.28%) |
Aug 13, 2010 | 23.17 | 23.47 | 23.17 | 23.17 | 92,000 | -0.23(-0.99%) |
Aug 12, 2010 | 23.09 | 23.50 | 23.09 | 23.40 | 77,883 | -0.12(-0.49%) |
Aug 11, 2010 | 23.96 | 23.97 | 23.51 | 23.51 | 90,603 | -0.90(-3.69%) |
Aug 10, 2010 | 24.47 | 24.58 | 24.30 | 24.41 | 66,908 | -0.40(-1.60%) |
Aug 09, 2010 | 24.65 | 24.83 | 24.61 | 24.81 | 29,409 | +0.18(+0.73%) |
Aug 06, 2010 | 24.63 | 24.76 | 24.32 | 24.63 | 123,197 | -0.21(-0.84%) |
Aug 05, 2010 | 24.72 | 24.84 | 24.63 | 24.84 | 135,868 | -0.04(-0.17%) |
Aug 04, 2010 | 24.64 | 24.88 | 24.51 | 24.88 | 388,142 | +0.40(+1.65%) |
Aug 03, 2010 | 24.53 | 24.64 | 24.38 | 24.48 | 340,805 | -0.14(-0.56%) |