Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.71 | 25.96 | 24.06 | 24.43 | 1,106,476 | -1.77(-6.76%) |
Jul 28, 2011 | 26.20 | 26.73 | 26.00 | 26.21 | 543,313 | +0.07(+0.28%) |
Jul 27, 2011 | 26.60 | 26.65 | 25.97 | 26.13 | 437,063 | -0.56(-2.09%) |
Jul 26, 2011 | 26.74 | 26.79 | 26.54 | 26.69 | 243,697 | +0.05(+0.18%) |
Jul 25, 2011 | 26.68 | 26.84 | 26.57 | 26.64 | 203,753 | -0.25(-0.93%) |
Jul 22, 2011 | 26.93 | 26.93 | 26.62 | 26.90 | 144,443 | +0.13(+0.49%) |
Jul 21, 2011 | 26.61 | 26.83 | 26.52 | 26.76 | 237,949 | +0.43(+1.62%) |
Jul 20, 2011 | 26.69 | 26.69 | 26.24 | 26.34 | 285,297 | -0.35(-1.32%) |
Jul 19, 2011 | 26.52 | 26.78 | 26.52 | 26.69 | 216,936 | +0.34(+1.31%) |
Jul 18, 2011 | 26.73 | 26.98 | 26.27 | 26.35 | 189,294 | -0.49(-1.82%) |
Jul 15, 2011 | 27.06 | 27.20 | 26.75 | 26.84 | 124,055 | -0.14(-0.51%) |
Jul 14, 2011 | 27.19 | 27.24 | 26.93 | 26.97 | 266,528 | -0.21(-0.77%) |
Jul 13, 2011 | 27.10 | 27.41 | 26.80 | 27.18 | 222,475 | +0.28(+1.04%) |
Jul 12, 2011 | 26.93 | 27.07 | 26.70 | 26.90 | 243,824 | -0.18(-0.66%) |
Jul 11, 2011 | 27.30 | 27.50 | 26.88 | 27.08 | 156,748 | -0.47(-1.70%) |
Jul 08, 2011 | 27.56 | 27.62 | 27.19 | 27.55 | 169,555 | -0.39(-1.40%) |
Jul 07, 2011 | 27.85 | 28.21 | 27.64 | 27.94 | 127,640 | +0.36(+1.31%) |
Jul 06, 2011 | 27.44 | 27.75 | 27.19 | 27.58 | 92,664 | +0.08(+0.28%) |
Jul 05, 2011 | 27.53 | 27.57 | 27.07 | 27.50 | 119,599 | -0.02(-0.08%) |
Jul 01, 2011 | 27.02 | 27.73 | 26.93 | 27.52 | 146,151 | +0.53(+1.97%) |
Jun 30, 2011 | 26.62 | 27.28 | 26.62 | 26.99 | 160,415 | +0.30(+1.12%) |
Jun 29, 2011 | 26.78 | 26.90 | 26.48 | 26.69 | 182,888 | -0.05(-0.19%) |
Jun 28, 2011 | 26.58 | 26.89 | 26.51 | 26.74 | 284,532 | +0.37(+1.42%) |
Jun 27, 2011 | 26.51 | 26.63 | 26.22 | 26.37 | 168,387 | +0.14(+0.52%) |
Jun 24, 2011 | 26.49 | 26.66 | 25.71 | 26.23 | 879,579 | -0.26(-0.98%) |
Jun 23, 2011 | 26.01 | 26.56 | 25.99 | 26.49 | 315,737 | +0.27(+1.04%) |
Jun 22, 2011 | 26.34 | 26.54 | 26.18 | 26.22 | 266,540 | -0.34(-1.30%) |
Jun 21, 2011 | 26.40 | 26.93 | 26.37 | 26.56 | 310,762 | +0.40(+1.55%) |
Jun 20, 2011 | 26.17 | 26.38 | 25.60 | 26.16 | 157,269 | +0.49(+1.89%) |
Jun 17, 2011 | 25.73 | 25.98 | 25.51 | 25.67 | 324,255 | +0.24(+0.94%) |
Jun 16, 2011 | 25.08 | 25.50 | 25.04 | 25.44 | 228,719 | +0.42(+1.68%) |
Jun 15, 2011 | 25.27 | 25.44 | 24.88 | 25.01 | 244,165 | -0.48(-1.87%) |
Jun 14, 2011 | 25.61 | 25.68 | 25.38 | 25.49 | 120,952 | +0.19(+0.76%) |
Jun 13, 2011 | 25.06 | 25.71 | 25.06 | 25.30 | 393,619 | +0.43(+1.73%) |
Jun 10, 2011 | 25.09 | 25.24 | 24.78 | 24.87 | 205,952 | -0.23(-0.90%) |
Jun 09, 2011 | 25.44 | 25.47 | 25.06 | 25.09 | 250,625 | -0.17(-0.69%) |
Jun 08, 2011 | 25.63 | 25.69 | 25.16 | 25.27 | 262,572 | -0.49(-1.90%) |
Jun 07, 2011 | 25.95 | 26.29 | 25.70 | 25.76 | 298,868 | -0.08(-0.30%) |
Jun 06, 2011 | 25.89 | 26.06 | 25.47 | 25.84 | 547,215 | -0.30(-1.16%) |
Jun 03, 2011 | 26.27 | 26.49 | 25.95 | 26.14 | 353,121 | -1.16(-4.24%) |
May 24, 2011 | 27.58 | 27.92 | 27.22 | 27.30 | 158,007 | -0.31(-1.13%) |
May 23, 2011 | 27.62 | 27.89 | 27.51 | 27.61 | 241,125 | -0.31(-1.11%) |
May 20, 2011 | 28.49 | 28.73 | 27.69 | 27.92 | 200,265 | -0.68(-2.37%) |
May 19, 2011 | 28.53 | 28.96 | 28.26 | 28.59 | 279,479 | +0.14(+0.48%) |
May 18, 2011 | 28.23 | 28.59 | 28.19 | 28.46 | 234,028 | +0.34(+1.21%) |
May 17, 2011 | 28.43 | 28.72 | 27.99 | 28.12 | 347,156 | -0.47(-1.65%) |
May 16, 2011 | 28.90 | 29.26 | 28.56 | 28.59 | 214,449 | -0.53(-1.81%) |
May 13, 2011 | 29.52 | 29.72 | 29.01 | 29.12 | 184,407 | -0.39(-1.31%) |
May 12, 2011 | 29.06 | 29.92 | 29.00 | 29.50 | 346,184 | +0.37(+1.27%) |
May 11, 2011 | 29.68 | 29.84 | 28.95 | 29.13 | 210,906 | -0.76(-2.54%) |
May 10, 2011 | 29.50 | 29.97 | 29.28 | 29.89 | 191,790 | +0.56(+1.92%) |
May 09, 2011 | 28.91 | 29.61 | 28.87 | 29.33 | 160,589 | +0.25(+0.86%) |
May 06, 2011 | 29.08 | 29.39 | 28.78 | 29.08 | 413,550 | +0.17(+0.59%) |
May 05, 2011 | 28.85 | 29.31 | 28.73 | 28.91 | 498,840 | +0.00(+0.00%) |
May 04, 2011 | 28.85 | 29.05 | 28.64 | 28.91 | 420,322 | +0.07(+0.24%) |
May 03, 2011 | 28.43 | 28.90 | 28.43 | 28.84 | 582,382 | +0.42(+1.49%) |
May 02, 2011 | 28.34 | 28.45 | 27.69 | 28.42 | 509,462 | -0.43(-1.50%) |
Apr 29, 2011 | 27.92 | 29.64 | 27.91 | 28.85 | 1,015,256 | +1.59(+5.82%) |
Apr 28, 2011 | 27.01 | 27.26 | 26.78 | 27.26 | 283,312 | +0.08(+0.28%) |
Apr 27, 2011 | 26.54 | 27.19 | 26.44 | 27.19 | 233,251 | +0.65(+2.45%) |
Apr 26, 2011 | 26.41 | 26.55 | 26.15 | 26.54 | 199,382 | +0.15(+0.56%) |
Apr 25, 2011 | 26.04 | 26.42 | 25.93 | 26.39 | 212,740 | +0.54(+2.10%) |
Apr 21, 2011 | 26.39 | 26.42 | 25.84 | 25.84 | 229,553 | -0.36(-1.39%) |
Apr 20, 2011 | 25.99 | 26.32 | 25.96 | 26.21 | 314,975 | +0.67(+2.63%) |
Apr 19, 2011 | 25.61 | 25.85 | 25.35 | 25.54 | 155,871 | +0.14(+0.55%) |
Apr 18, 2011 | 25.35 | 25.44 | 24.91 | 25.40 | 118,285 | -0.22(-0.84%) |
Apr 15, 2011 | 25.43 | 25.79 | 25.25 | 25.62 | 225,394 | +0.11(+0.42%) |
Apr 14, 2011 | 25.41 | 25.76 | 25.36 | 25.51 | 109,121 | -0.15(-0.58%) |
Apr 13, 2011 | 25.87 | 26.30 | 24.88 | 25.66 | 233,053 | +0.04(+0.17%) |
Apr 12, 2011 | 25.75 | 26.24 | 25.56 | 25.62 | 248,408 | -0.14(-0.54%) |
Apr 11, 2011 | 26.08 | 26.51 | 25.67 | 25.76 | 301,268 | +0.30(+1.17%) |
Apr 08, 2011 | 25.83 | 25.83 | 25.21 | 25.46 | 363,721 | -0.26(-1.01%) |
Apr 07, 2011 | 25.09 | 26.01 | 25.09 | 25.72 | 413,751 | +0.67(+2.68%) |
Apr 06, 2011 | 25.43 | 25.43 | 24.68 | 25.05 | 152,321 | -0.20(-0.77%) |
Apr 05, 2011 | 24.90 | 25.32 | 24.90 | 25.24 | 228,851 | +0.27(+1.09%) |
Apr 04, 2011 | 24.88 | 25.00 | 24.70 | 24.97 | 174,532 | +0.09(+0.38%) |
Apr 01, 2011 | 25.29 | 25.35 | 24.67 | 24.88 | 503,078 | -0.34(-1.33%) |
Mar 31, 2011 | 24.82 | 25.27 | 24.76 | 25.21 | 457,099 | +0.28(+1.12%) |
Mar 30, 2011 | 24.93 | 25.06 | 24.28 | 24.93 | 526,771 | +0.57(+2.33%) |
Mar 29, 2011 | 24.19 | 24.43 | 24.16 | 24.36 | 384,296 | +0.08(+0.35%) |
Mar 28, 2011 | 24.52 | 24.80 | 24.23 | 24.28 | 224,908 | -0.22(-0.92%) |
Mar 25, 2011 | 24.51 | 25.03 | 24.38 | 24.50 | 100,100 | +0.07(+0.30%) |
Mar 24, 2011 | 24.48 | 24.60 | 23.81 | 24.43 | 151,119 | +0.14(+0.58%) |
Mar 23, 2011 | 24.24 | 24.49 | 23.86 | 24.29 | 146,220 | +0.01(+0.05%) |
Mar 22, 2011 | 24.40 | 24.58 | 24.22 | 24.28 | 156,403 | -0.09(-0.38%) |
Mar 21, 2011 | 24.45 | 24.62 | 24.13 | 24.37 | 137,478 | +0.50(+2.08%) |
Mar 18, 2011 | 24.51 | 24.67 | 23.81 | 23.88 | 479,234 | -0.48(-1.95%) |
Mar 17, 2011 | 24.80 | 24.88 | 24.30 | 24.35 | 359,118 | -0.15(-0.62%) |
Mar 16, 2011 | 24.86 | 25.17 | 24.50 | 24.50 | 376,855 | -0.45(-1.80%) |
Mar 15, 2011 | 25.13 | 25.41 | 24.63 | 24.95 | 470,363 | -0.81(-3.13%) |
Mar 14, 2011 | 25.64 | 25.96 | 25.44 | 25.76 | 227,442 | -0.22(-0.85%) |
Mar 11, 2011 | 25.74 | 26.01 | 25.50 | 25.98 | 364,253 | +0.11(+0.43%) |
Mar 10, 2011 | 26.21 | 26.21 | 25.84 | 25.87 | 295,831 | -0.59(-2.21%) |
Mar 09, 2011 | 26.37 | 26.60 | 26.08 | 26.46 | 591,710 | +0.04(+0.14%) |
Mar 08, 2011 | 25.91 | 26.51 | 25.45 | 26.42 | 319,910 | +0.55(+2.13%) |
Mar 07, 2011 | 26.40 | 26.62 | 25.68 | 25.87 | 509,170 | -0.41(-1.57%) |
Mar 04, 2011 | 26.42 | 26.42 | 26.04 | 26.28 | 263,951 | -0.13(-0.48%) |
Mar 03, 2011 | 26.18 | 26.60 | 26.01 | 26.40 | 215,347 | +0.49(+1.90%) |
Mar 02, 2011 | 26.07 | 26.25 | 25.80 | 25.91 | 299,864 | -0.17(-0.67%) |
Mar 01, 2011 | 26.67 | 26.88 | 26.05 | 26.09 | 315,595 | -0.56(-2.09%) |
Feb 28, 2011 | 26.59 | 26.86 | 26.47 | 26.64 | 188,100 | +0.05(+0.18%) |
Feb 25, 2011 | 26.09 | 26.91 | 26.09 | 26.60 | 298,122 | +0.53(+2.03%) |
Feb 24, 2011 | 26.21 | 26.48 | 25.94 | 26.07 | 385,283 | -0.14(-0.53%) |
Feb 23, 2011 | 26.74 | 26.84 | 25.99 | 26.21 | 202,335 | -0.63(-2.36%) |
Feb 22, 2011 | 27.10 | 27.57 | 26.77 | 26.84 | 251,033 | -0.74(-2.68%) |
Feb 18, 2011 | 27.50 | 27.61 | 27.19 | 27.58 | 282,197 | +0.22(+0.81%) |
Feb 17, 2011 | 26.99 | 27.63 | 26.82 | 27.36 | 308,579 | +0.43(+1.59%) |
Feb 16, 2011 | 26.72 | 27.04 | 26.59 | 26.93 | 129,911 | +0.22(+0.84%) |
Feb 15, 2011 | 26.91 | 26.91 | 26.58 | 26.70 | 159,955 | -0.34(-1.24%) |
Feb 14, 2011 | 27.05 | 27.16 | 26.96 | 27.04 | 123,635 | +0.05(+0.20%) |
Feb 11, 2011 | 26.73 | 27.04 | 26.73 | 26.98 | 234,683 | +0.11(+0.39%) |
Feb 10, 2011 | 26.47 | 26.99 | 26.23 | 26.88 | 175,486 | -0.04(-0.16%) |
Feb 09, 2011 | 26.69 | 27.55 | 26.69 | 26.92 | 547,832 | +0.08(+0.30%) |
Feb 08, 2011 | 26.46 | 26.85 | 26.45 | 26.84 | 240,130 | +0.09(+0.33%) |
Feb 07, 2011 | 26.61 | 26.85 | 26.44 | 26.75 | 286,617 | +0.12(+0.44%) |
Feb 04, 2011 | 26.01 | 26.72 | 25.89 | 26.63 | 325,506 | +0.63(+2.41%) |
Feb 03, 2011 | 25.72 | 26.15 | 25.53 | 26.00 | 417,161 | +0.12(+0.47%) |
Feb 02, 2011 | 26.25 | 26.51 | 25.70 | 25.88 | 292,963 | -0.52(-1.96%) |
Feb 01, 2011 | 25.73 | 26.58 | 25.73 | 26.40 | 364,988 | +0.60(+2.35%) |
Jan 31, 2011 | 25.72 | 26.25 | 25.48 | 25.79 | 440,855 | -0.08(-0.33%) |
Jan 28, 2011 | 26.23 | 26.65 | 25.70 | 25.88 | 489,056 | -0.60(-2.27%) |
Jan 27, 2011 | 26.22 | 26.66 | 25.98 | 26.48 | 285,187 | +0.35(+1.33%) |
Jan 26, 2011 | 25.60 | 26.20 | 25.54 | 26.13 | 335,743 | +0.55(+2.17%) |
Jan 25, 2011 | 25.53 | 25.91 | 25.32 | 25.58 | 671,292 | -0.14(-0.53%) |
Jan 24, 2011 | 25.15 | 25.73 | 25.08 | 25.71 | 284,402 | +0.52(+2.08%) |
Jan 21, 2011 | 25.51 | 25.57 | 25.18 | 25.19 | 329,215 | -0.18(-0.70%) |
Jan 20, 2011 | 25.18 | 25.57 | 25.10 | 25.37 | 181,555 | +0.05(+0.18%) |
Jan 19, 2011 | 25.65 | 25.65 | 25.25 | 25.32 | 149,769 | -0.33(-1.27%) |
Jan 18, 2011 | 25.53 | 25.73 | 25.48 | 25.65 | 128,905 | -0.03(-0.13%) |
Jan 14, 2011 | 25.01 | 25.71 | 24.99 | 25.68 | 185,778 | +0.57(+2.27%) |
Jan 13, 2011 | 25.12 | 25.19 | 25.01 | 25.11 | 192,092 | +0.02(+0.07%) |
Jan 12, 2011 | 25.12 | 25.27 | 25.05 | 25.09 | 266,519 | +0.24(+0.97%) |
Jan 11, 2011 | 25.24 | 25.24 | 24.71 | 24.85 | 256,550 | -0.22(-0.86%) |
Jan 10, 2011 | 24.66 | 25.07 | 24.41 | 25.07 | 339,504 | +0.28(+1.14%) |
Jan 07, 2011 | 25.25 | 25.32 | 24.66 | 24.78 | 388,779 | -0.47(-1.84%) |
Jan 06, 2011 | 25.49 | 25.70 | 25.07 | 25.25 | 250,462 | -0.27(-1.08%) |
Jan 05, 2011 | 25.11 | 25.54 | 24.74 | 25.52 | 193,508 | +0.36(+1.45%) |
Jan 04, 2011 | 25.82 | 25.87 | 24.91 | 25.16 | 202,845 | -0.64(-2.48%) |
Jan 03, 2011 | 25.69 | 25.99 | 25.50 | 25.80 | 318,399 | +0.29(+1.14%) |
Dec 31, 2010 | 25.71 | 25.82 | 25.51 | 25.51 | 135,914 | -0.28(-1.10%) |
Dec 30, 2010 | 25.72 | 25.91 | 25.72 | 25.79 | 94,782 | +0.01(+0.05%) |
Dec 29, 2010 | 25.78 | 25.93 | 25.70 | 25.78 | 226,872 | +0.11(+0.43%) |
Dec 28, 2010 | 25.68 | 25.82 | 25.60 | 25.67 | 200,577 | -0.06(-0.23%) |
Dec 27, 2010 | 25.62 | 25.76 | 25.57 | 25.73 | 136,435 | -0.06(-0.23%) |
Dec 23, 2010 | 25.84 | 25.99 | 25.53 | 25.78 | 391,282 | -0.39(-1.50%) |
Dec 22, 2010 | 25.96 | 26.33 | 25.39 | 26.18 | 628,642 | +0.22(+0.86%) |
Dec 21, 2010 | 25.83 | 25.98 | 25.62 | 25.95 | 257,332 | +0.19(+0.74%) |
Dec 20, 2010 | 25.80 | 25.96 | 25.26 | 25.76 | 407,397 | +0.00(+0.02%) |
Dec 17, 2010 | 25.21 | 25.86 | 25.03 | 25.76 | 631,647 | +0.60(+2.39%) |
Dec 16, 2010 | 24.90 | 25.16 | 24.75 | 25.16 | 638,567 | +0.30(+1.19%) |
Dec 15, 2010 | 25.67 | 25.96 | 24.84 | 24.86 | 867,792 | -0.96(-3.73%) |
Dec 14, 2010 | 25.70 | 25.99 | 25.56 | 25.83 | 311,808 | +0.07(+0.26%) |
Dec 13, 2010 | 25.53 | 25.78 | 25.43 | 25.76 | 372,246 | +0.22(+0.88%) |
Dec 10, 2010 | 24.94 | 25.77 | 24.89 | 25.54 | 617,096 | +0.73(+2.93%) |
Dec 09, 2010 | 24.59 | 24.93 | 24.49 | 24.81 | 381,175 | +0.40(+1.65%) |
Dec 08, 2010 | 24.20 | 24.45 | 23.98 | 24.41 | 269,543 | +0.28(+1.16%) |
Dec 07, 2010 | 24.10 | 24.32 | 23.92 | 24.13 | 217,938 | +0.27(+1.12%) |
Dec 06, 2010 | 23.78 | 24.04 | 23.72 | 23.86 | 238,383 | -0.03(-0.14%) |
Dec 03, 2010 | 23.80 | 23.94 | 23.69 | 23.89 | 244,993 | -0.08(-0.32%) |
Dec 02, 2010 | 24.05 | 24.11 | 23.87 | 23.97 | 182,125 | -0.02(-0.07%) |
Dec 01, 2010 | 23.77 | 24.17 | 23.77 | 23.99 | 427,365 | +0.45(+1.92%) |
Nov 30, 2010 | 22.94 | 23.64 | 22.86 | 23.53 | 602,565 | +0.29(+1.24%) |
Nov 29, 2010 | 23.28 | 23.44 | 22.99 | 23.25 | 227,579 | -0.20(-0.85%) |
Nov 26, 2010 | 23.18 | 23.62 | 23.18 | 23.45 | 50,298 | -0.12(-0.52%) |
Nov 24, 2010 | 23.32 | 23.57 | 23.57 | 23.57 | 196,889 | +0.37(+1.60%) |
Nov 23, 2010 | 22.87 | 23.34 | 22.84 | 23.20 | 360,631 | -0.13(-0.54%) |
Nov 22, 2010 | 23.28 | 23.34 | 22.82 | 23.32 | 408,969 | +0.07(+0.31%) |
Nov 19, 2010 | 22.86 | 23.27 | 22.84 | 23.25 | 427,738 | +0.43(+1.89%) |
Nov 18, 2010 | 22.23 | 23.17 | 22.23 | 22.82 | 661,398 | +0.84(+3.81%) |
Nov 17, 2010 | 21.60 | 22.20 | 21.60 | 21.98 | 385,050 | +0.39(+1.81%) |
Nov 16, 2010 | 21.57 | 21.71 | 21.12 | 21.59 | 692,003 | -0.11(-0.51%) |
Nov 15, 2010 | 21.68 | 22.05 | 21.59 | 21.70 | 459,451 | -0.00(-0.02%) |
Nov 12, 2010 | 21.62 | 21.79 | 21.46 | 21.71 | 330,199 | -0.14(-0.66%) |
Nov 11, 2010 | 21.73 | 22.00 | 21.65 | 21.85 | 235,699 | -0.01(-0.06%) |
Nov 10, 2010 | 22.01 | 22.06 | 21.42 | 21.86 | 560,114 | -0.51(-2.30%) |
Nov 09, 2010 | 22.37 | 22.48 | 22.27 | 22.38 | 361,215 | +0.32(+1.43%) |
Nov 08, 2010 | 22.20 | 22.25 | 21.88 | 22.06 | 182,830 | -0.12(-0.56%) |
Nov 05, 2010 | 21.99 | 22.26 | 21.96 | 22.18 | 171,328 | +0.28(+1.27%) |
Nov 04, 2010 | 21.61 | 21.91 | 21.60 | 21.91 | 229,966 | +0.34(+1.60%) |
Nov 03, 2010 | 21.45 | 21.59 | 21.34 | 21.56 | 404,080 | +0.11(+0.53%) |
Nov 02, 2010 | 21.58 | 21.68 | 21.38 | 21.45 | 236,710 | +0.09(+0.42%) |
Nov 01, 2010 | 21.42 | 21.80 | 21.20 | 21.36 | 224,568 | -0.05(-0.21%) |
Oct 29, 2010 | 21.37 | 21.55 | 21.26 | 21.40 | 358,232 | +0.05(+0.21%) |
Oct 28, 2010 | 21.60 | 21.71 | 21.32 | 21.36 | 405,010 | -0.14(-0.67%) |
Oct 27, 2010 | 21.72 | 21.80 | 21.30 | 21.50 | 1,043,914 | +0.25(+1.18%) |
Oct 25, 2010 | 21.50 | 21.74 | 21.20 | 21.25 | 1,097,672 | -0.27(-1.24%) |
Oct 22, 2010 | 21.97 | 22.53 | 21.27 | 21.52 | 1,977,080 | -2.04(-8.66%) |
Oct 21, 2010 | 23.60 | 23.69 | 23.33 | 23.56 | 546,822 | +0.09(+0.38%) |
Oct 20, 2010 | 23.47 | 23.70 | 23.44 | 23.47 | 221,145 | +0.18(+0.77%) |
Oct 19, 2010 | 23.41 | 23.76 | 23.11 | 23.29 | 374,422 | -0.45(-1.92%) |
Oct 18, 2010 | 23.71 | 23.84 | 23.42 | 23.74 | 704,527 | +0.08(+0.33%) |
Oct 15, 2010 | 24.03 | 24.04 | 23.44 | 23.66 | 880,542 | -0.09(-0.40%) |
Oct 14, 2010 | 24.46 | 24.62 | 23.75 | 23.76 | 1,042,769 | -0.85(-3.46%) |
Oct 13, 2010 | 25.01 | 25.08 | 24.56 | 24.61 | 310,212 | -0.20(-0.79%) |
Oct 12, 2010 | 24.83 | 24.92 | 24.51 | 24.80 | 200,664 | -0.02(-0.10%) |
Oct 11, 2010 | 24.79 | 25.06 | 24.58 | 24.83 | 360,891 | +0.17(+0.68%) |
Oct 08, 2010 | 24.22 | 24.81 | 24.14 | 24.66 | 268,109 | +0.49(+2.02%) |
Oct 07, 2010 | 24.38 | 24.38 | 24.01 | 24.17 | 191,846 | +0.01(+0.03%) |
Oct 06, 2010 | 24.09 | 24.22 | 23.94 | 24.17 | 206,240 | -0.03(-0.12%) |
Oct 05, 2010 | 23.81 | 24.50 | 23.67 | 24.19 | 595,314 | +0.50(+2.13%) |
Oct 04, 2010 | 23.82 | 24.09 | 23.64 | 23.69 | 503,022 | -0.19(-0.81%) |
Oct 01, 2010 | 24.02 | 24.21 | 23.65 | 23.88 | 339,629 | -0.05(-0.22%) |
Sep 30, 2010 | 24.04 | 24.22 | 23.60 | 23.94 | 351,245 | -0.02(-0.07%) |
Sep 29, 2010 | 23.96 | 24.06 | 23.72 | 23.95 | 424,205 | -0.16(-0.65%) |
Sep 28, 2010 | 23.65 | 24.17 | 23.30 | 24.11 | 353,735 | +0.55(+2.35%) |
Sep 27, 2010 | 23.34 | 23.82 | 23.34 | 23.56 | 482,385 | +0.13(+0.56%) |
Sep 24, 2010 | 23.56 | 23.63 | 23.32 | 23.42 | 762,733 | +0.13(+0.55%) |
Sep 23, 2010 | 22.97 | 23.47 | 22.90 | 23.30 | 449,828 | +0.09(+0.41%) |
Sep 22, 2010 | 23.22 | 23.47 | 22.97 | 23.20 | 547,041 | -0.10(-0.42%) |
Sep 21, 2010 | 23.42 | 23.58 | 23.22 | 23.30 | 428,185 | -0.14(-0.58%) |
Sep 20, 2010 | 23.32 | 23.49 | 23.00 | 23.44 | 514,770 | +0.21(+0.90%) |
Sep 17, 2010 | 22.97 | 23.44 | 22.91 | 23.23 | 1,061,028 | +0.57(+2.53%) |
Sep 15, 2010 | 22.40 | 22.78 | 22.09 | 22.65 | 851,382 | +0.13(+0.56%) |
Sep 14, 2010 | 21.80 | 22.67 | 21.79 | 22.53 | 577,823 | +0.70(+3.19%) |
Sep 13, 2010 | 21.48 | 21.89 | 21.40 | 21.83 | 472,638 | +0.59(+2.76%) |
Sep 10, 2010 | 21.07 | 21.38 | 21.01 | 21.25 | 648,444 | +0.25(+1.21%) |
Sep 09, 2010 | 21.35 | 21.58 | 20.96 | 20.99 | 463,207 | -0.05(-0.25%) |
Sep 08, 2010 | 20.93 | 21.71 | 20.81 | 21.04 | 751,331 | +0.11(+0.55%) |
Sep 07, 2010 | 21.44 | 21.46 | 20.89 | 20.93 | 629,796 | -0.60(-2.78%) |
Sep 03, 2010 | 21.51 | 21.89 | 21.44 | 21.53 | 512,031 | +0.34(+1.60%) |
Sep 02, 2010 | 19.92 | 21.20 | 19.91 | 21.19 | 519,236 | +1.15(+5.72%) |
Sep 01, 2010 | 19.39 | 20.13 | 19.39 | 20.04 | 493,020 | +0.95(+4.98%) |
Aug 31, 2010 | 19.22 | 19.44 | 18.87 | 19.09 | 264,051 | -0.18(-0.91%) |
Aug 30, 2010 | 19.73 | 19.96 | 19.25 | 19.27 | 195,901 | -0.49(-2.47%) |
Aug 27, 2010 | 19.52 | 19.85 | 19.14 | 19.75 | 276,713 | +0.46(+2.38%) |
Aug 26, 2010 | 19.78 | 19.92 | 19.26 | 19.30 | 164,001 | -0.45(-2.30%) |
Aug 25, 2010 | 19.16 | 19.83 | 19.08 | 19.75 | 161,977 | +0.43(+2.20%) |
Aug 24, 2010 | 19.44 | 19.65 | 19.22 | 19.32 | 208,572 | -0.38(-1.93%) |
Aug 23, 2010 | 20.15 | 20.24 | 19.66 | 19.71 | 162,927 | -0.26(-1.31%) |
Aug 20, 2010 | 19.82 | 20.01 | 19.50 | 19.97 | 140,812 | +0.05(+0.25%) |
Aug 19, 2010 | 20.06 | 20.23 | 19.80 | 19.92 | 206,968 | -0.27(-1.36%) |
Aug 18, 2010 | 19.92 | 20.43 | 19.71 | 20.19 | 156,240 | +0.23(+1.15%) |
Aug 17, 2010 | 19.98 | 20.34 | 19.77 | 19.96 | 165,139 | +0.21(+1.08%) |
Aug 16, 2010 | 19.72 | 20.15 | 19.52 | 19.75 | 295,404 | +0.15(+0.77%) |
Aug 13, 2010 | 20.00 | 20.15 | 19.58 | 19.60 | 169,162 | -0.51(-2.53%) |
Aug 12, 2010 | 19.98 | 20.27 | 19.85 | 20.11 | 179,304 | -0.20(-0.99%) |
Aug 11, 2010 | 20.48 | 21.11 | 20.16 | 20.31 | 413,856 | -0.50(-2.40%) |
Aug 10, 2010 | 20.43 | 21.04 | 20.43 | 20.81 | 340,354 | +0.14(+0.65%) |
Aug 09, 2010 | 20.75 | 20.75 | 20.62 | 20.67 | 200,356 | +0.06(+0.30%) |
Aug 06, 2010 | 20.27 | 20.71 | 20.17 | 20.61 | 248,572 | +0.04(+0.20%) |
Aug 05, 2010 | 20.59 | 20.65 | 20.32 | 20.57 | 154,991 | -0.14(-0.69%) |
Aug 04, 2010 | 20.12 | 20.83 | 20.12 | 20.71 | 607,139 | +0.65(+3.26%) |
Aug 03, 2010 | 20.24 | 20.33 | 19.78 | 20.06 | 271,390 | -0.31(-1.50%) |