Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.06 | 27.30 | 26.77 | 26.91 | 937,382 | -0.14(-0.53%) |
Apr 28, 2011 | 27.07 | 27.21 | 25.50 | 27.05 | 2,837,520 | -0.02(-0.09%) |
Apr 27, 2011 | 28.30 | 28.30 | 26.81 | 27.07 | 1,877,892 | -2.33(-7.93%) |
Apr 26, 2011 | 29.24 | 29.55 | 29.01 | 29.41 | 317,327 | +0.26(+0.90%) |
Apr 25, 2011 | 28.98 | 29.18 | 28.82 | 29.14 | 328,457 | +0.09(+0.30%) |
Apr 21, 2011 | 29.14 | 29.45 | 28.99 | 29.05 | 345,043 | -0.09(-0.30%) |
Apr 20, 2011 | 28.29 | 29.28 | 28.29 | 29.14 | 559,902 | +1.21(+4.33%) |
Apr 19, 2011 | 27.73 | 28.02 | 27.68 | 27.93 | 292,806 | +0.32(+1.15%) |
Apr 18, 2011 | 27.69 | 27.81 | 27.38 | 27.61 | 482,207 | -0.42(-1.50%) |
Apr 15, 2011 | 27.85 | 28.11 | 27.70 | 28.04 | 307,057 | +0.25(+0.92%) |
Apr 14, 2011 | 27.61 | 27.94 | 27.61 | 27.78 | 390,738 | -0.01(-0.03%) |
Apr 13, 2011 | 27.66 | 27.88 | 27.62 | 27.79 | 253,919 | +0.28(+1.01%) |
Apr 12, 2011 | 27.85 | 27.98 | 27.48 | 27.51 | 372,873 | -0.49(-1.76%) |
Apr 11, 2011 | 28.02 | 28.17 | 27.90 | 28.00 | 262,704 | -0.06(-0.20%) |
Apr 08, 2011 | 28.63 | 28.66 | 27.86 | 28.06 | 218,146 | -0.45(-1.56%) |
Apr 07, 2011 | 28.40 | 28.77 | 28.31 | 28.51 | 421,683 | +0.09(+0.31%) |
Apr 06, 2011 | 28.32 | 28.56 | 28.05 | 28.42 | 327,295 | +0.27(+0.96%) |
Apr 05, 2011 | 28.00 | 28.31 | 27.93 | 28.15 | 351,367 | +0.14(+0.51%) |
Apr 04, 2011 | 28.16 | 28.33 | 27.78 | 28.00 | 300,380 | -0.13(-0.45%) |
Apr 01, 2011 | 28.46 | 28.46 | 27.92 | 28.13 | 472,984 | -0.10(-0.34%) |
Mar 31, 2011 | 28.19 | 28.43 | 28.09 | 28.23 | 426,090 | +0.05(+0.17%) |
Mar 30, 2011 | 28.23 | 28.37 | 28.07 | 28.18 | 394,132 | +0.10(+0.34%) |
Mar 29, 2011 | 27.86 | 28.16 | 27.76 | 28.08 | 297,334 | +0.21(+0.74%) |
Mar 28, 2011 | 28.04 | 28.26 | 27.82 | 27.88 | 386,512 | -0.18(-0.62%) |
Mar 25, 2011 | 27.95 | 28.23 | 27.83 | 28.05 | 487,777 | +0.13(+0.46%) |
Mar 24, 2011 | 27.93 | 28.03 | 27.73 | 27.92 | 837,707 | +0.16(+0.57%) |
Mar 23, 2011 | 27.73 | 27.86 | 27.54 | 27.77 | 320,813 | -0.06(-0.23%) |
Mar 22, 2011 | 28.20 | 28.22 | 27.78 | 27.83 | 280,103 | -0.30(-1.08%) |
Mar 21, 2011 | 28.16 | 28.20 | 28.07 | 28.13 | 364,445 | +0.72(+2.64%) |
Mar 18, 2011 | 27.34 | 27.52 | 27.17 | 27.41 | 372,972 | +0.29(+1.09%) |
Mar 17, 2011 | 27.34 | 27.45 | 27.08 | 27.11 | 387,999 | +0.17(+0.62%) |
Mar 16, 2011 | 27.33 | 27.63 | 26.93 | 26.95 | 824,001 | -0.38(-1.40%) |
Mar 15, 2011 | 27.30 | 27.53 | 27.02 | 27.33 | 508,229 | -0.36(-1.29%) |
Mar 14, 2011 | 27.51 | 27.96 | 27.47 | 27.69 | 427,098 | -0.06(-0.20%) |
Mar 11, 2011 | 27.32 | 27.86 | 27.32 | 27.74 | 250,285 | +0.21(+0.78%) |
Mar 10, 2011 | 27.73 | 27.87 | 27.49 | 27.53 | 542,943 | -0.41(-1.48%) |
Mar 09, 2011 | 28.10 | 28.10 | 27.62 | 27.94 | 815,211 | -0.11(-0.40%) |
Mar 08, 2011 | 28.35 | 28.40 | 27.94 | 28.05 | 1,311,533 | -0.27(-0.96%) |
Mar 07, 2011 | 28.43 | 28.95 | 28.31 | 28.32 | 1,647,874 | -0.12(-0.42%) |
Mar 04, 2011 | 28.38 | 28.47 | 28.19 | 28.44 | 460,822 | +0.17(+0.59%) |
Mar 03, 2011 | 28.15 | 28.66 | 28.15 | 28.27 | 626,073 | +0.28(+1.00%) |
Mar 02, 2011 | 27.55 | 28.64 | 27.51 | 28.00 | 923,475 | +0.51(+1.85%) |
Mar 01, 2011 | 28.04 | 28.16 | 27.41 | 27.49 | 476,069 | -0.50(-1.79%) |
Feb 28, 2011 | 27.52 | 28.01 | 27.52 | 27.99 | 583,451 | +0.53(+1.94%) |
Feb 25, 2011 | 27.30 | 27.52 | 27.05 | 27.45 | 578,738 | +0.28(+1.03%) |
Feb 24, 2011 | 26.71 | 27.30 | 26.63 | 27.18 | 776,246 | +0.51(+1.91%) |
Feb 23, 2011 | 27.66 | 27.69 | 26.50 | 26.67 | 663,794 | -0.96(-3.49%) |
Feb 22, 2011 | 27.88 | 28.12 | 27.59 | 27.63 | 489,545 | -0.48(-1.70%) |
Feb 18, 2011 | 27.85 | 28.22 | 27.80 | 28.11 | 589,737 | +0.33(+1.17%) |
Feb 17, 2011 | 27.77 | 27.98 | 27.62 | 27.78 | 507,932 | +0.14(+0.52%) |
Feb 16, 2011 | 27.42 | 27.70 | 27.41 | 27.64 | 720,069 | +0.41(+1.52%) |
Feb 15, 2011 | 26.71 | 27.41 | 26.71 | 27.22 | 1,061,160 | +0.58(+2.16%) |
Feb 14, 2011 | 26.85 | 28.69 | 26.59 | 26.65 | 2,592,943 | +0.75(+2.90%) |
Feb 11, 2011 | 25.75 | 26.02 | 25.62 | 25.90 | 311,801 | +0.10(+0.40%) |
Feb 10, 2011 | 25.38 | 25.88 | 25.27 | 25.80 | 399,720 | +0.35(+1.37%) |
Feb 09, 2011 | 25.27 | 25.53 | 25.16 | 25.45 | 563,479 | +0.13(+0.53%) |
Feb 08, 2011 | 25.33 | 25.37 | 25.14 | 25.31 | 283,459 | +0.08(+0.31%) |
Feb 07, 2011 | 24.89 | 25.33 | 24.89 | 25.23 | 378,863 | +0.34(+1.36%) |
Feb 04, 2011 | 24.87 | 24.98 | 24.70 | 24.89 | 475,094 | +0.09(+0.35%) |
Feb 03, 2011 | 24.44 | 24.83 | 24.20 | 24.81 | 331,476 | +0.37(+1.52%) |
Feb 02, 2011 | 24.55 | 24.79 | 24.38 | 24.44 | 311,788 | -0.13(-0.55%) |
Feb 01, 2011 | 24.36 | 24.86 | 24.33 | 24.57 | 370,091 | +0.36(+1.50%) |
Jan 31, 2011 | 24.20 | 24.44 | 23.96 | 24.21 | 326,874 | +0.15(+0.62%) |
Jan 28, 2011 | 24.61 | 24.70 | 23.89 | 24.06 | 401,784 | -0.53(-2.15%) |
Jan 27, 2011 | 24.57 | 24.89 | 24.45 | 24.59 | 356,303 | +0.09(+0.39%) |
Jan 26, 2011 | 24.29 | 24.53 | 24.22 | 24.49 | 437,515 | +0.29(+1.21%) |
Jan 25, 2011 | 24.06 | 24.21 | 23.82 | 24.20 | 467,356 | +0.13(+0.53%) |
Jan 24, 2011 | 24.46 | 24.53 | 24.06 | 24.07 | 540,070 | -0.33(-1.36%) |
Jan 21, 2011 | 25.01 | 25.01 | 24.30 | 24.41 | 415,797 | -0.45(-1.81%) |
Jan 20, 2011 | 24.99 | 25.14 | 24.66 | 24.86 | 331,417 | -0.25(-1.01%) |
Jan 19, 2011 | 25.42 | 25.53 | 24.97 | 25.11 | 245,517 | -0.24(-0.97%) |
Jan 18, 2011 | 25.24 | 25.45 | 25.01 | 25.35 | 590,401 | +0.01(+0.03%) |
Jan 14, 2011 | 25.33 | 25.40 | 25.24 | 25.34 | 295,563 | +0.00(+0.00%) |
Jan 13, 2011 | 25.39 | 25.50 | 25.16 | 25.34 | 442,832 | -0.08(-0.31%) |
Jan 12, 2011 | 25.46 | 25.64 | 25.36 | 25.42 | 321,972 | +0.15(+0.59%) |
Jan 11, 2011 | 25.29 | 25.36 | 25.07 | 25.27 | 287,786 | +0.00(+0.00%) |
Jan 10, 2011 | 24.99 | 25.41 | 24.87 | 25.27 | 407,951 | +0.13(+0.50%) |
Jan 07, 2011 | 25.40 | 25.46 | 24.94 | 25.15 | 319,824 | -0.17(-0.69%) |
Jan 06, 2011 | 25.35 | 25.46 | 25.25 | 25.32 | 300,626 | -0.08(-0.31%) |
Jan 05, 2011 | 25.06 | 25.52 | 24.99 | 25.40 | 357,101 | +0.33(+1.32%) |
Jan 04, 2011 | 25.70 | 25.78 | 25.01 | 25.07 | 371,583 | -0.54(-2.13%) |
Jan 03, 2011 | 25.56 | 25.78 | 25.41 | 25.61 | 204,352 | +0.31(+1.22%) |
Dec 31, 2010 | 25.28 | 25.50 | 25.09 | 25.31 | 214,559 | -0.03(-0.12%) |
Dec 30, 2010 | 25.33 | 25.50 | 25.31 | 25.34 | 132,116 | +0.09(+0.34%) |
Dec 29, 2010 | 25.36 | 25.56 | 25.24 | 25.25 | 168,340 | -0.09(-0.37%) |
Dec 28, 2010 | 25.54 | 25.71 | 25.20 | 25.34 | 159,792 | -0.21(-0.80%) |
Dec 27, 2010 | 25.29 | 25.62 | 25.06 | 25.55 | 176,464 | +0.32(+1.25%) |
Dec 23, 2010 | 25.47 | 25.65 | 25.22 | 25.23 | 171,470 | -0.29(-1.14%) |
Dec 22, 2010 | 25.31 | 25.69 | 25.26 | 25.53 | 302,082 | +0.28(+1.09%) |
Dec 21, 2010 | 24.90 | 25.38 | 24.78 | 25.25 | 354,486 | +0.44(+1.78%) |
Dec 20, 2010 | 25.08 | 25.08 | 24.78 | 24.81 | 256,058 | -0.21(-0.85%) |
Dec 17, 2010 | 25.24 | 25.27 | 24.95 | 25.02 | 591,593 | -0.14(-0.56%) |
Dec 16, 2010 | 24.78 | 25.19 | 24.72 | 25.16 | 257,778 | +0.42(+1.69%) |
Dec 15, 2010 | 24.57 | 25.08 | 24.53 | 24.74 | 534,291 | +0.17(+0.67%) |
Dec 14, 2010 | 24.33 | 24.71 | 24.29 | 24.58 | 362,626 | +0.25(+1.04%) |
Dec 13, 2010 | 24.64 | 24.64 | 24.30 | 24.33 | 353,920 | -0.20(-0.80%) |
Dec 10, 2010 | 24.37 | 24.59 | 24.32 | 24.52 | 532,197 | +0.13(+0.52%) |
Dec 09, 2010 | 24.84 | 24.99 | 24.35 | 24.40 | 565,594 | -0.45(-1.81%) |
Dec 08, 2010 | 23.88 | 24.89 | 23.74 | 24.85 | 772,244 | +0.99(+4.17%) |
Dec 07, 2010 | 24.32 | 24.53 | 23.52 | 23.85 | 3,949,578 | -0.28(-1.15%) |
Dec 06, 2010 | 24.41 | 24.44 | 24.01 | 24.13 | 1,158,084 | -0.35(-1.42%) |
Dec 03, 2010 | 25.08 | 25.25 | 24.34 | 24.48 | 1,251,306 | -0.73(-2.91%) |
Dec 02, 2010 | 25.46 | 25.70 | 25.06 | 25.21 | 1,186,182 | -0.17(-0.65%) |
Dec 01, 2010 | 25.23 | 25.64 | 25.23 | 25.38 | 399,622 | +0.57(+2.29%) |
Nov 30, 2010 | 24.82 | 24.95 | 24.63 | 24.81 | 471,893 | -0.23(-0.91%) |
Nov 29, 2010 | 25.10 | 25.15 | 24.60 | 25.04 | 330,965 | -0.16(-0.63%) |
Nov 26, 2010 | 25.68 | 25.71 | 25.13 | 25.19 | 294,724 | -0.70(-2.71%) |
Nov 24, 2010 | 25.21 | 25.90 | 25.90 | 25.90 | 359,030 | +0.86(+3.44%) |
Nov 23, 2010 | 25.23 | 25.33 | 24.78 | 25.04 | 331,048 | -0.54(-2.10%) |
Nov 22, 2010 | 25.24 | 25.66 | 25.18 | 25.57 | 356,158 | +0.28(+1.12%) |
Nov 19, 2010 | 25.17 | 25.47 | 25.09 | 25.29 | 245,176 | +0.07(+0.28%) |
Nov 18, 2010 | 25.00 | 25.40 | 25.00 | 25.22 | 248,343 | +0.51(+2.04%) |
Nov 17, 2010 | 24.97 | 24.97 | 24.52 | 24.71 | 569,528 | -0.09(-0.38%) |
Nov 16, 2010 | 25.22 | 25.29 | 24.68 | 24.81 | 320,443 | -0.63(-2.46%) |
Nov 15, 2010 | 25.27 | 25.67 | 25.20 | 25.43 | 278,711 | +0.22(+0.87%) |
Nov 12, 2010 | 25.59 | 25.71 | 25.04 | 25.22 | 299,552 | -0.52(-2.01%) |
Nov 11, 2010 | 25.45 | 25.77 | 25.36 | 25.73 | 493,000 | -0.02(-0.06%) |
Nov 10, 2010 | 25.60 | 25.79 | 25.29 | 25.75 | 366,259 | +0.21(+0.83%) |
Nov 09, 2010 | 25.54 | 25.72 | 25.41 | 25.54 | 290,109 | +0.09(+0.37%) |
Nov 08, 2010 | 25.94 | 25.99 | 25.40 | 25.44 | 240,459 | -0.55(-2.11%) |
Nov 05, 2010 | 25.40 | 26.06 | 25.38 | 25.99 | 468,935 | +0.63(+2.50%) |
Nov 04, 2010 | 25.55 | 25.70 | 25.14 | 25.36 | 601,034 | -0.04(-0.15%) |
Nov 03, 2010 | 25.29 | 25.66 | 25.19 | 25.40 | 417,989 | +0.17(+0.68%) |
Nov 02, 2010 | 25.13 | 25.36 | 25.11 | 25.22 | 393,388 | +0.37(+1.48%) |
Nov 01, 2010 | 24.17 | 24.95 | 24.14 | 24.86 | 673,270 | +0.86(+3.59%) |
Oct 29, 2010 | 24.03 | 24.40 | 23.99 | 23.99 | 589,371 | -0.13(-0.55%) |
Oct 28, 2010 | 25.20 | 25.20 | 24.06 | 24.13 | 619,318 | -1.06(-4.23%) |
Oct 27, 2010 | 24.97 | 25.23 | 24.75 | 25.19 | 511,022 | -0.26(-1.02%) |
Oct 25, 2010 | 25.51 | 25.69 | 25.39 | 25.45 | 316,582 | +0.10(+0.40%) |
Oct 22, 2010 | 25.56 | 25.57 | 25.32 | 25.35 | 337,211 | -0.09(-0.37%) |
Oct 21, 2010 | 25.50 | 25.63 | 25.25 | 25.44 | 275,400 | +0.08(+0.31%) |
Oct 20, 2010 | 25.07 | 25.50 | 25.00 | 25.36 | 351,408 | +0.43(+1.73%) |
Oct 19, 2010 | 25.05 | 25.36 | 24.80 | 24.93 | 343,548 | -0.31(-1.24%) |
Oct 18, 2010 | 25.38 | 25.49 | 25.17 | 25.25 | 348,429 | -0.09(-0.34%) |
Oct 15, 2010 | 25.45 | 25.58 | 24.97 | 25.33 | 441,435 | +0.12(+0.47%) |
Oct 14, 2010 | 25.22 | 25.36 | 25.00 | 25.22 | 341,266 | -0.01(-0.03%) |
Oct 13, 2010 | 25.40 | 25.40 | 24.72 | 25.22 | 747,883 | -0.13(-0.49%) |
Oct 12, 2010 | 25.07 | 25.46 | 24.85 | 25.35 | 349,723 | +0.30(+1.19%) |
Oct 11, 2010 | 25.12 | 25.21 | 24.90 | 25.05 | 155,085 | -0.07(-0.28%) |
Oct 08, 2010 | 25.12 | 25.19 | 24.64 | 25.12 | 237,014 | +0.45(+1.81%) |
Oct 07, 2010 | 24.72 | 24.85 | 24.36 | 24.68 | 294,681 | +0.13(+0.51%) |
Oct 06, 2010 | 25.18 | 25.27 | 24.28 | 24.55 | 523,130 | -0.61(-2.43%) |
Oct 05, 2010 | 24.69 | 25.32 | 24.67 | 25.16 | 466,917 | +0.71(+2.91%) |
Oct 04, 2010 | 24.18 | 24.52 | 24.12 | 24.45 | 442,286 | +0.14(+0.58%) |
Oct 01, 2010 | 24.31 | 24.68 | 24.12 | 24.31 | 302,196 | -0.03(-0.14%) |
Sep 30, 2010 | 24.27 | 24.74 | 24.02 | 24.34 | 11,113 | +0.22(+0.92%) |
Sep 29, 2010 | 23.88 | 24.20 | 23.74 | 24.12 | 494,355 | +0.19(+0.78%) |
Sep 28, 2010 | 23.99 | 24.06 | 23.71 | 23.93 | 450,117 | +0.08(+0.33%) |
Sep 27, 2010 | 24.31 | 24.35 | 23.83 | 23.85 | 368,501 | -0.44(-1.80%) |
Sep 24, 2010 | 23.93 | 24.32 | 23.93 | 24.29 | 497,643 | +0.70(+2.95%) |
Sep 23, 2010 | 23.48 | 24.05 | 23.25 | 23.59 | 504,369 | +0.02(+0.10%) |
Sep 22, 2010 | 23.67 | 23.88 | 23.49 | 23.57 | 365,788 | -0.11(-0.46%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.40 | 23.68 | 445,881 | +0.13(+0.53%) |
Sep 20, 2010 | 23.13 | 23.59 | 23.13 | 23.56 | 339,851 | +0.45(+1.93%) |
Sep 17, 2010 | 23.11 | 23.37 | 23.02 | 23.11 | 475,567 | -0.05(-0.20%) |
Sep 15, 2010 | 23.24 | 23.37 | 23.05 | 23.16 | 445,588 | -0.06(-0.27%) |
Sep 14, 2010 | 23.18 | 23.46 | 23.08 | 23.22 | 36,206 | -0.05(-0.24%) |
Sep 13, 2010 | 23.03 | 23.34 | 22.94 | 23.27 | 478,842 | +0.51(+2.24%) |
Sep 10, 2010 | 22.73 | 23.05 | 22.62 | 22.76 | 409,446 | +0.15(+0.66%) |
Sep 09, 2010 | 23.10 | 23.10 | 22.51 | 22.62 | 486,315 | -0.09(-0.38%) |
Sep 08, 2010 | 22.13 | 22.76 | 22.06 | 22.70 | 1,043,640 | +0.67(+3.06%) |
Sep 07, 2010 | 22.13 | 22.27 | 21.93 | 22.03 | 492,249 | -0.23(-1.05%) |
Sep 03, 2010 | 21.92 | 22.34 | 21.88 | 22.26 | 381,812 | +0.49(+2.23%) |
Sep 02, 2010 | 21.45 | 21.92 | 21.27 | 21.78 | 166 | +0.33(+1.53%) |
Sep 01, 2010 | 20.64 | 21.47 | 20.62 | 21.45 | 523,485 | +1.17(+5.75%) |
Aug 31, 2010 | 20.27 | 20.64 | 20.13 | 20.28 | 3,576 | -0.34(-1.63%) |
Aug 30, 2010 | 20.82 | 21.14 | 20.62 | 20.62 | 244,686 | -0.33(-1.57%) |
Aug 27, 2010 | 20.95 | 21.03 | 20.34 | 20.95 | 245,789 | +0.34(+1.67%) |
Aug 26, 2010 | 20.87 | 20.96 | 20.58 | 20.60 | 213,378 | -0.17(-0.83%) |
Aug 25, 2010 | 20.62 | 20.86 | 20.35 | 20.78 | 322,904 | +0.03(+0.15%) |
Aug 24, 2010 | 20.76 | 20.98 | 20.44 | 20.75 | 217,814 | -0.28(-1.34%) |
Aug 23, 2010 | 21.46 | 21.68 | 21.02 | 21.03 | 328,260 | -0.30(-1.40%) |
Aug 20, 2010 | 21.21 | 21.37 | 21.11 | 21.32 | 210,838 | +0.11(+0.52%) |
Aug 19, 2010 | 21.22 | 21.39 | 20.91 | 21.21 | 484,555 | -0.09(-0.40%) |
Aug 18, 2010 | 21.48 | 21.48 | 21.16 | 21.30 | 385,065 | -0.09(-0.40%) |
Aug 17, 2010 | 21.16 | 21.56 | 21.07 | 21.39 | 318,071 | +0.37(+1.77%) |
Aug 16, 2010 | 20.77 | 21.27 | 20.77 | 21.02 | 305,506 | +0.10(+0.48%) |
Aug 13, 2010 | 20.91 | 21.24 | 20.91 | 20.91 | 282,540 | -0.22(-1.06%) |
Aug 12, 2010 | 20.91 | 21.20 | 20.83 | 21.14 | 490,269 | -0.10(-0.47%) |
Aug 11, 2010 | 21.70 | 21.70 | 21.19 | 21.24 | 327,535 | -0.79(-3.59%) |
Aug 10, 2010 | 22.40 | 22.40 | 21.82 | 22.03 | 388,068 | -0.56(-2.47%) |
Aug 09, 2010 | 22.55 | 22.67 | 22.41 | 22.59 | 278,403 | +0.18(+0.80%) |
Aug 06, 2010 | 22.41 | 22.57 | 22.17 | 22.41 | 550,502 | -0.07(-0.31%) |
Aug 05, 2010 | 22.54 | 22.58 | 22.26 | 22.48 | 386,604 | -0.22(-0.99%) |
Aug 04, 2010 | 22.47 | 22.73 | 22.36 | 22.70 | 476,037 | +0.32(+1.42%) |
Aug 03, 2010 | 22.40 | 22.56 | 22.15 | 22.39 | 413,029 | -0.15(-0.65%) |
Aug 02, 2010 | 22.45 | 22.79 | 22.29 | 22.53 | 653,867 | +0.35(+1.57%) |
Jul 30, 2010 | 22.19 | 22.27 | 21.69 | 22.19 | 1,331,149 | +0.01(+0.04%) |
Jul 29, 2010 | 19.61 | 23.15 | 19.38 | 22.18 | 1,300,754 | -1.12(-4.82%) |
Jul 28, 2010 | 23.63 | 23.89 | 23.28 | 23.30 | 445,769 | -0.29(-1.22%) |
Jul 27, 2010 | 23.57 | 23.77 | 23.22 | 23.59 | 386,460 | +0.09(+0.40%) |
Jul 26, 2010 | 22.77 | 23.52 | 22.64 | 23.50 | 472,630 | +0.77(+3.38%) |
Jul 23, 2010 | 21.95 | 23.06 | 21.95 | 22.73 | 830,701 | +0.61(+2.77%) |
Jul 22, 2010 | 21.90 | 22.15 | 21.90 | 22.12 | 550,298 | +0.45(+2.08%) |
Jul 21, 2010 | 22.08 | 22.09 | 21.66 | 21.67 | 357,260 | -0.33(-1.52%) |
Jul 20, 2010 | 21.36 | 22.01 | 21.12 | 22.00 | 338,188 | +0.36(+1.68%) |
Jul 19, 2010 | 21.40 | 21.68 | 21.22 | 21.64 | 266,494 | +0.29(+1.34%) |
Jul 16, 2010 | 21.35 | 21.98 | 21.33 | 21.35 | 309,122 | -0.65(-2.96%) |
Jul 15, 2010 | 22.21 | 22.21 | 21.75 | 22.00 | 230,527 | -0.18(-0.80%) |
Jul 14, 2010 | 21.98 | 22.39 | 21.95 | 22.18 | 433,570 | +0.12(+0.56%) |
Jul 13, 2010 | 21.60 | 22.09 | 21.38 | 22.05 | 390,592 | +0.78(+3.64%) |
Jul 12, 2010 | 21.36 | 21.67 | 21.05 | 21.28 | 262,888 | -0.09(-0.44%) |
Jul 09, 2010 | 21.37 | 21.43 | 21.08 | 21.37 | 341,643 | +0.02(+0.07%) |
Jul 08, 2010 | 21.28 | 21.45 | 21.01 | 21.36 | 392,016 | +0.29(+1.40%) |
Jul 07, 2010 | 20.46 | 21.12 | 20.40 | 21.06 | 487,721 | +0.67(+3.27%) |
Jul 06, 2010 | 20.65 | 20.88 | 20.22 | 20.39 | 1,666 | +0.02(+0.08%) |
Jul 02, 2010 | 20.38 | 20.80 | 20.15 | 20.38 | 493,305 | -0.34(-1.65%) |
Jul 01, 2010 | 21.14 | 21.17 | 20.47 | 20.72 | 666,633 | -0.40(-1.91%) |
Jun 30, 2010 | 21.47 | 21.60 | 21.05 | 21.12 | 837 | -0.33(-1.52%) |
Jun 29, 2010 | 21.54 | 21.79 | 21.34 | 21.45 | 668,951 | -0.16(-0.75%) |
Jun 25, 2010 | 21.61 | 21.85 | 21.27 | 21.61 | 1,420,384 | -0.01(-0.04%) |
Jun 24, 2010 | 21.89 | 22.01 | 21.60 | 21.62 | 348,965 | -0.45(-2.04%) |
Jun 23, 2010 | 22.39 | 22.43 | 21.97 | 22.07 | 512,198 | -0.29(-1.28%) |
Jun 22, 2010 | 22.77 | 23.06 | 22.35 | 22.36 | 517,989 | -0.36(-1.60%) |
Jun 21, 2010 | 23.15 | 23.43 | 22.64 | 22.72 | 551,710 | -0.28(-1.21%) |
Jun 18, 2010 | 23.00 | 23.32 | 22.93 | 23.00 | 535,290 | -0.14(-0.60%) |
Jun 17, 2010 | 23.28 | 23.45 | 22.93 | 23.14 | 544,342 | -0.06(-0.27%) |
Jun 16, 2010 | 22.92 | 23.26 | 22.78 | 23.20 | 533,574 | +0.19(+0.84%) |
Jun 15, 2010 | 22.73 | 23.06 | 22.65 | 23.01 | 600,338 | +0.30(+1.33%) |
Jun 14, 2010 | 22.70 | 22.98 | 22.57 | 22.70 | 597,296 | +0.24(+1.07%) |
Jun 11, 2010 | 22.06 | 22.66 | 22.06 | 22.46 | 572,128 | +0.05(+0.24%) |
Jun 10, 2010 | 22.02 | 22.43 | 21.80 | 22.41 | 780,383 | +0.78(+3.62%) |
Jun 09, 2010 | 21.43 | 21.85 | 21.31 | 21.63 | 807,734 | +0.35(+1.64%) |
Jun 08, 2010 | 21.18 | 21.73 | 20.95 | 21.28 | 1,194,979 | +0.22(+1.03%) |
Jun 07, 2010 | 21.49 | 21.65 | 20.98 | 21.06 | 895,867 | -0.36(-1.70%) |
Jun 04, 2010 | 21.43 | 22.13 | 21.34 | 21.43 | 720,612 | -0.82(-3.69%) |
Jun 03, 2010 | 22.46 | 22.63 | 22.14 | 22.25 | 1,025,523 | -0.29(-1.31%) |
Jun 02, 2010 | 22.02 | 22.54 | 14.53 | 22.54 | 129 | +0.68(+3.12%) |
Jun 01, 2010 | 22.29 | 22.58 | 21.83 | 21.86 | 508,697 | -0.60(-2.69%) |
May 28, 2010 | 22.46 | 23.02 | 22.38 | 22.46 | 649,424 | -0.56(-2.42%) |
May 27, 2010 | 22.80 | 23.05 | 22.71 | 23.02 | 545,914 | +0.67(+2.98%) |
May 26, 2010 | 22.45 | 22.84 | 22.29 | 22.36 | 1,205,317 | +0.05(+0.21%) |
May 25, 2010 | 22.07 | 22.49 | 21.60 | 22.31 | 1,331,918 | -0.02(-0.10%) |
May 24, 2010 | 22.45 | 22.68 | 22.29 | 22.33 | 386,585 | -0.13(-0.59%) |
May 21, 2010 | 22.17 | 22.74 | 22.05 | 22.46 | 878,468 | +0.18(+0.80%) |
May 20, 2010 | 22.09 | 22.85 | 22.05 | 22.29 | 1,161 | -0.62(-2.71%) |
May 19, 2010 | 23.22 | 23.55 | 22.63 | 22.91 | 985,387 | -0.33(-1.43%) |
May 18, 2010 | 23.59 | 23.67 | 23.13 | 23.24 | 501,373 | -0.19(-0.79%) |
May 17, 2010 | 23.73 | 23.88 | 22.88 | 23.43 | 517,732 | -0.16(-0.66%) |
May 14, 2010 | 23.58 | 23.65 | 23.19 | 23.58 | 592,469 | -0.12(-0.52%) |
May 13, 2010 | 23.54 | 24.22 | 23.53 | 23.70 | 285,525 | +0.06(+0.26%) |
May 12, 2010 | 23.62 | 23.67 | 23.32 | 23.64 | 604,594 | +0.22(+0.93%) |
May 11, 2010 | 23.58 | 23.77 | 23.40 | 23.43 | 535,364 | -0.05(-0.20%) |
May 10, 2010 | 23.10 | 23.47 | 23.09 | 23.47 | 548,518 | +1.25(+5.64%) |
May 07, 2010 | 23.10 | 23.17 | 22.01 | 22.22 | 1,088,224 | -1.05(-4.51%) |
May 06, 2010 | 23.27 | 23.97 | 21.94 | 23.27 | 130 | -0.63(-2.65%) |
May 05, 2010 | 23.67 | 23.99 | 23.67 | 23.90 | 573,315 | +0.01(+0.03%) |
May 04, 2010 | 24.41 | 24.41 | 23.68 | 23.89 | 482,542 | -0.86(-3.48%) |