Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.51 | 29.83 | 29.43 | 29.62 | 165,079 | +0.14(+0.47%) |
Apr 28, 2011 | 29.34 | 29.68 | 29.34 | 29.48 | 117,796 | +0.01(+0.03%) |
Apr 27, 2011 | 29.16 | 29.49 | 29.07 | 29.47 | 164,668 | +0.28(+0.95%) |
Apr 26, 2011 | 29.11 | 29.47 | 28.92 | 29.20 | 162,098 | +0.11(+0.37%) |
Apr 25, 2011 | 29.31 | 29.36 | 28.72 | 29.09 | 195,222 | -0.35(-1.18%) |
Apr 21, 2011 | 29.49 | 29.50 | 29.22 | 29.43 | 76,886 | +0.01(+0.03%) |
Apr 20, 2011 | 29.15 | 29.53 | 29.04 | 29.42 | 280,983 | +0.77(+2.70%) |
Apr 19, 2011 | 28.95 | 29.10 | 28.47 | 28.65 | 229,661 | -0.26(-0.89%) |
Apr 18, 2011 | 29.21 | 29.21 | 28.41 | 28.91 | 357,018 | -0.84(-2.83%) |
Apr 15, 2011 | 29.56 | 29.75 | 29.32 | 29.75 | 217,169 | +0.19(+0.64%) |
Apr 14, 2011 | 29.42 | 29.68 | 29.12 | 29.56 | 136,539 | -0.18(-0.60%) |
Apr 13, 2011 | 29.68 | 29.84 | 29.38 | 29.74 | 190,499 | +0.31(+1.04%) |
Apr 12, 2011 | 29.52 | 29.75 | 29.33 | 29.43 | 124,404 | -0.25(-0.83%) |
Apr 11, 2011 | 30.20 | 30.36 | 29.59 | 29.68 | 331,867 | -0.40(-1.32%) |
Apr 08, 2011 | 30.73 | 30.74 | 29.83 | 30.08 | 157,512 | -0.40(-1.30%) |
Apr 07, 2011 | 30.80 | 30.89 | 30.36 | 30.47 | 308,226 | -0.26(-0.84%) |
Apr 06, 2011 | 31.06 | 31.14 | 30.40 | 30.73 | 1,273,460 | -0.21(-0.67%) |
Apr 05, 2011 | 31.11 | 31.29 | 30.91 | 30.94 | 393,806 | -0.20(-0.64%) |
Apr 04, 2011 | 31.09 | 31.29 | 30.89 | 31.14 | 240,650 | +0.11(+0.35%) |
Apr 01, 2011 | 31.50 | 31.50 | 31.01 | 31.03 | 329,044 | -0.31(-0.98%) |
Mar 31, 2011 | 30.90 | 31.53 | 30.56 | 31.34 | 217,008 | +0.32(+1.02%) |
Mar 30, 2011 | 30.81 | 31.09 | 30.54 | 31.02 | 199,997 | +0.30(+0.97%) |
Mar 29, 2011 | 30.61 | 31.14 | 30.47 | 30.72 | 567,732 | -0.01(-0.03%) |
Mar 28, 2011 | 30.48 | 30.85 | 30.36 | 30.73 | 262,715 | +0.38(+1.24%) |
Mar 25, 2011 | 30.48 | 30.74 | 30.15 | 30.36 | 273,917 | +0.13(+0.43%) |
Mar 24, 2011 | 30.20 | 30.31 | 29.81 | 30.23 | 279,469 | +0.24(+0.79%) |
Mar 23, 2011 | 29.68 | 30.02 | 29.30 | 29.99 | 341,382 | +0.19(+0.63%) |
Mar 22, 2011 | 30.16 | 30.45 | 29.65 | 29.80 | 267,467 | -0.40(-1.31%) |
Mar 21, 2011 | 29.89 | 30.25 | 29.81 | 30.20 | 450,264 | +1.48(+5.14%) |
Mar 18, 2011 | 27.90 | 28.79 | 27.84 | 28.72 | 500,935 | +1.10(+3.98%) |
Mar 17, 2011 | 28.13 | 28.17 | 27.60 | 27.62 | 372,867 | -0.04(-0.14%) |
Mar 16, 2011 | 27.79 | 28.05 | 27.53 | 27.66 | 367,158 | -0.28(-0.99%) |
Mar 15, 2011 | 27.63 | 28.10 | 27.60 | 27.94 | 348,891 | +0.21(+0.75%) |
Mar 14, 2011 | 27.17 | 27.84 | 27.01 | 27.73 | 234,712 | +0.24(+0.87%) |
Mar 11, 2011 | 27.05 | 27.74 | 26.94 | 27.49 | 172,693 | +0.33(+1.20%) |
Mar 10, 2011 | 27.36 | 27.49 | 26.87 | 27.16 | 225,759 | -0.56(-2.00%) |
Mar 09, 2011 | 27.80 | 28.02 | 27.55 | 27.72 | 161,759 | -0.17(-0.60%) |
Mar 08, 2011 | 27.50 | 28.07 | 27.20 | 27.89 | 210,595 | +0.49(+1.77%) |
Mar 07, 2011 | 27.76 | 27.85 | 27.08 | 27.40 | 192,106 | -0.23(-0.83%) |
Mar 04, 2011 | 28.11 | 28.15 | 27.24 | 27.63 | 275,488 | -0.51(-1.80%) |
Mar 03, 2011 | 27.89 | 28.33 | 27.89 | 28.13 | 355,915 | +0.46(+1.65%) |
Mar 02, 2011 | 27.10 | 27.93 | 27.02 | 27.68 | 234,588 | +0.61(+2.27%) |
Mar 01, 2011 | 27.77 | 28.01 | 27.04 | 27.06 | 443,496 | -0.64(-2.33%) |
Feb 28, 2011 | 28.26 | 28.26 | 27.36 | 27.71 | 348,261 | -0.45(-1.58%) |
Feb 25, 2011 | 27.41 | 28.23 | 27.41 | 28.15 | 413,874 | +0.98(+3.61%) |
Feb 24, 2011 | 26.77 | 27.52 | 26.77 | 27.17 | 410,086 | +0.44(+1.63%) |
Feb 23, 2011 | 27.61 | 27.70 | 26.62 | 26.74 | 270,176 | -0.77(-2.81%) |
Feb 22, 2011 | 27.90 | 28.09 | 27.47 | 27.51 | 643,075 | -0.59(-2.12%) |
Feb 18, 2011 | 27.91 | 28.33 | 27.91 | 28.10 | 1,071,363 | +0.23(+0.82%) |
Feb 17, 2011 | 26.23 | 28.33 | 26.23 | 27.88 | 2,352,075 | +2.75(+10.93%) |
Feb 16, 2011 | 25.38 | 25.59 | 25.07 | 25.13 | 218,234 | -0.09(-0.35%) |
Feb 15, 2011 | 25.27 | 25.37 | 25.01 | 25.22 | 110,340 | -0.09(-0.35%) |
Feb 14, 2011 | 25.35 | 25.47 | 25.09 | 25.31 | 105,335 | -0.09(-0.35%) |
Feb 11, 2011 | 24.84 | 25.49 | 24.78 | 25.40 | 166,163 | +0.19(+0.75%) |
Feb 10, 2011 | 25.20 | 25.58 | 24.83 | 25.21 | 233,334 | -0.14(-0.55%) |
Feb 09, 2011 | 25.44 | 25.49 | 25.11 | 25.35 | 229,639 | -0.22(-0.85%) |
Feb 08, 2011 | 25.36 | 25.60 | 25.19 | 25.57 | 192,780 | +0.20(+0.78%) |
Feb 07, 2011 | 25.00 | 25.40 | 24.77 | 25.37 | 208,841 | +0.40(+1.59%) |
Feb 04, 2011 | 24.94 | 25.07 | 24.51 | 24.97 | 170,176 | +0.05(+0.20%) |
Feb 03, 2011 | 25.43 | 25.44 | 24.91 | 24.92 | 280,046 | -0.61(-2.41%) |
Feb 02, 2011 | 25.47 | 25.87 | 25.39 | 25.54 | 338,034 | -0.09(-0.35%) |
Feb 01, 2011 | 25.42 | 25.79 | 25.25 | 25.63 | 316,498 | +0.49(+1.93%) |
Jan 31, 2011 | 25.57 | 25.72 | 25.13 | 25.14 | 401,042 | -0.27(-1.05%) |
Jan 28, 2011 | 25.75 | 25.87 | 25.27 | 25.41 | 489,302 | -0.34(-1.31%) |
Jan 27, 2011 | 24.35 | 26.03 | 24.29 | 25.75 | 530,710 | +1.21(+4.93%) |
Jan 26, 2011 | 23.76 | 24.63 | 23.64 | 24.54 | 449,531 | +0.74(+3.12%) |
Jan 25, 2011 | 23.25 | 23.83 | 23.12 | 23.79 | 316,222 | +0.37(+1.56%) |
Jan 24, 2011 | 23.09 | 23.55 | 22.91 | 23.43 | 295,431 | +0.34(+1.46%) |
Jan 21, 2011 | 23.47 | 23.47 | 23.06 | 23.09 | 236,164 | -0.24(-1.02%) |
Jan 20, 2011 | 23.13 | 23.43 | 22.95 | 23.33 | 208,621 | +0.02(+0.08%) |
Jan 19, 2011 | 23.73 | 23.98 | 23.25 | 23.31 | 168,570 | -0.54(-2.28%) |
Jan 18, 2011 | 23.21 | 23.85 | 23.11 | 23.85 | 233,421 | +0.53(+2.29%) |
Jan 14, 2011 | 22.95 | 23.38 | 22.87 | 23.32 | 218,915 | +0.38(+1.64%) |
Jan 13, 2011 | 22.82 | 22.99 | 22.75 | 22.94 | 152,742 | +0.08(+0.35%) |
Jan 12, 2011 | 22.74 | 22.93 | 22.58 | 22.86 | 227,727 | +0.36(+1.58%) |
Jan 11, 2011 | 22.55 | 22.66 | 22.41 | 22.51 | 338,120 | +0.01(+0.04%) |
Jan 10, 2011 | 22.21 | 22.68 | 21.95 | 22.50 | 301,771 | +0.19(+0.84%) |
Jan 07, 2011 | 23.01 | 23.13 | 22.01 | 22.31 | 247,366 | -0.59(-2.59%) |
Jan 06, 2011 | 22.80 | 23.01 | 22.67 | 22.90 | 179,236 | +0.24(+1.05%) |
Jan 05, 2011 | 22.79 | 22.92 | 22.64 | 22.66 | 179,229 | -0.15(-0.65%) |
Jan 04, 2011 | 23.33 | 23.44 | 22.43 | 22.81 | 193,155 | -0.53(-2.25%) |
Jan 03, 2011 | 23.36 | 23.90 | 23.11 | 23.34 | 192,760 | +0.19(+0.81%) |
Dec 31, 2010 | 23.52 | 23.62 | 23.14 | 23.15 | 189,655 | -0.43(-1.81%) |
Dec 30, 2010 | 23.67 | 23.75 | 23.57 | 23.58 | 98,783 | -0.16(-0.67%) |
Dec 29, 2010 | 23.38 | 23.80 | 23.36 | 23.73 | 121,293 | +0.45(+1.91%) |
Dec 28, 2010 | 23.68 | 23.68 | 23.19 | 23.29 | 96,745 | -0.34(-1.43%) |
Dec 27, 2010 | 23.18 | 23.69 | 23.13 | 23.63 | 80,582 | +0.43(+1.84%) |
Dec 23, 2010 | 23.48 | 23.58 | 23.20 | 23.20 | 84,156 | -0.23(-0.97%) |
Dec 22, 2010 | 23.38 | 23.72 | 23.37 | 23.43 | 180,946 | +0.09(+0.38%) |
Dec 21, 2010 | 23.47 | 23.53 | 23.27 | 23.34 | 179,934 | -0.08(-0.34%) |
Dec 20, 2010 | 23.81 | 23.95 | 23.39 | 23.42 | 253,906 | -0.36(-1.50%) |
Dec 17, 2010 | 23.94 | 23.94 | 23.50 | 23.77 | 490,764 | +0.00(+0.00%) |
Dec 16, 2010 | 23.83 | 24.21 | 23.75 | 23.77 | 221,020 | +0.01(+0.04%) |
Dec 15, 2010 | 23.81 | 24.21 | 23.75 | 23.76 | 215,683 | -0.04(-0.17%) |
Dec 14, 2010 | 23.92 | 24.05 | 23.77 | 23.80 | 140,827 | +0.00(+0.00%) |
Dec 13, 2010 | 24.47 | 24.47 | 23.72 | 23.80 | 202,492 | -0.56(-2.32%) |
Dec 10, 2010 | 24.15 | 24.53 | 24.04 | 24.37 | 257,246 | +0.29(+1.19%) |
Dec 09, 2010 | 24.11 | 24.17 | 23.84 | 24.08 | 290,262 | +0.19(+0.79%) |
Dec 08, 2010 | 23.93 | 24.17 | 23.87 | 23.89 | 145,978 | -0.03(-0.12%) |
Dec 07, 2010 | 24.47 | 24.47 | 23.89 | 23.92 | 209,350 | -0.33(-1.35%) |
Dec 06, 2010 | 24.23 | 24.38 | 24.17 | 24.25 | 184,746 | +0.00(+0.00%) |
Dec 03, 2010 | 24.10 | 24.32 | 23.97 | 24.25 | 180,936 | +0.05(+0.20%) |
Dec 02, 2010 | 23.94 | 24.26 | 23.94 | 24.20 | 186,849 | +0.34(+1.41%) |
Dec 01, 2010 | 23.49 | 24.15 | 23.46 | 23.86 | 246,405 | +0.75(+3.26%) |
Nov 30, 2010 | 23.07 | 23.14 | 22.71 | 23.11 | 467,176 | -0.25(-1.06%) |
Nov 29, 2010 | 23.36 | 23.40 | 22.87 | 23.36 | 165,321 | -0.12(-0.51%) |
Nov 26, 2010 | 23.56 | 23.63 | 23.41 | 23.48 | 92,934 | -0.23(-0.96%) |
Nov 24, 2010 | 23.54 | 23.70 | 23.70 | 23.70 | 217,206 | +0.43(+1.83%) |
Nov 23, 2010 | 23.11 | 23.39 | 22.96 | 23.28 | 248,101 | -0.21(-0.89%) |
Nov 22, 2010 | 23.41 | 23.65 | 23.07 | 23.49 | 156,712 | -0.04(-0.17%) |
Nov 19, 2010 | 23.54 | 23.69 | 23.36 | 23.53 | 217,238 | -0.07(-0.29%) |
Nov 18, 2010 | 23.59 | 24.01 | 23.39 | 23.59 | 196,828 | +0.32(+1.36%) |
Nov 17, 2010 | 23.07 | 23.42 | 22.88 | 23.28 | 166,903 | +0.22(+0.94%) |
Nov 16, 2010 | 23.52 | 23.52 | 22.80 | 23.06 | 261,619 | -0.64(-2.71%) |
Nov 15, 2010 | 23.77 | 24.12 | 23.59 | 23.70 | 202,303 | +0.03(+0.13%) |
Nov 12, 2010 | 23.74 | 23.87 | 23.37 | 23.67 | 268,281 | -0.32(-1.32%) |
Nov 11, 2010 | 23.97 | 24.14 | 23.60 | 23.99 | 429,867 | -0.23(-0.94%) |
Nov 10, 2010 | 24.66 | 24.71 | 24.07 | 24.22 | 463,750 | -0.39(-1.57%) |
Nov 09, 2010 | 25.03 | 25.03 | 24.52 | 24.60 | 202,739 | -0.32(-1.27%) |
Nov 08, 2010 | 25.07 | 25.34 | 24.74 | 24.92 | 313,174 | -0.30(-1.18%) |
Nov 05, 2010 | 25.26 | 25.39 | 25.01 | 25.22 | 290,254 | +0.04(+0.16%) |
Nov 04, 2010 | 24.93 | 25.73 | 24.74 | 25.18 | 643,850 | +0.80(+3.29%) |
Nov 03, 2010 | 24.18 | 24.64 | 24.18 | 24.38 | 223,661 | +0.19(+0.78%) |
Nov 02, 2010 | 23.79 | 24.28 | 23.75 | 24.19 | 265,641 | +0.67(+2.86%) |
Nov 01, 2010 | 23.87 | 23.97 | 23.35 | 23.52 | 200,521 | -0.28(-1.16%) |
Oct 29, 2010 | 23.58 | 24.00 | 23.58 | 23.79 | 117,641 | +0.10(+0.42%) |
Oct 28, 2010 | 23.81 | 24.17 | 23.46 | 23.69 | 114,178 | +0.05(+0.21%) |
Oct 27, 2010 | 24.01 | 24.01 | 23.33 | 23.64 | 193,322 | -0.63(-2.61%) |
Oct 25, 2010 | 24.67 | 24.68 | 24.25 | 24.28 | 180,618 | -0.23(-0.93%) |
Oct 22, 2010 | 23.99 | 24.57 | 23.96 | 24.51 | 214,085 | +0.50(+2.10%) |
Oct 21, 2010 | 23.94 | 24.36 | 23.66 | 24.00 | 226,320 | +0.12(+0.50%) |
Oct 20, 2010 | 23.56 | 23.96 | 23.33 | 23.88 | 191,210 | +0.46(+1.94%) |
Oct 19, 2010 | 23.87 | 24.05 | 23.26 | 23.43 | 302,288 | -0.70(-2.91%) |
Oct 18, 2010 | 24.58 | 24.74 | 24.01 | 24.13 | 290,750 | -0.44(-1.77%) |
Oct 15, 2010 | 24.79 | 24.94 | 24.44 | 24.57 | 656,228 | -0.09(-0.36%) |
Oct 14, 2010 | 24.49 | 24.80 | 24.49 | 24.65 | 644,499 | +0.07(+0.28%) |
Oct 13, 2010 | 24.22 | 24.77 | 24.09 | 24.58 | 166,391 | +0.28(+1.14%) |
Oct 12, 2010 | 23.95 | 24.45 | 23.56 | 24.31 | 153,623 | +0.38(+1.57%) |
Oct 11, 2010 | 24.41 | 24.41 | 23.90 | 23.93 | 168,613 | -0.48(-1.99%) |
Oct 08, 2010 | 24.42 | 24.63 | 23.94 | 24.42 | 138,069 | +0.22(+0.90%) |
Oct 07, 2010 | 24.45 | 24.48 | 23.83 | 24.20 | 834 | -0.03(-0.12%) |
Oct 06, 2010 | 24.58 | 24.74 | 24.09 | 24.23 | 209,509 | -0.47(-1.88%) |
Oct 05, 2010 | 24.17 | 24.80 | 24.00 | 24.69 | 234,937 | +0.84(+3.53%) |
Oct 04, 2010 | 24.41 | 24.57 | 23.69 | 23.85 | 233,087 | -0.67(-2.74%) |
Oct 01, 2010 | 24.53 | 24.73 | 24.30 | 24.53 | 1,108,056 | +0.12(+0.47%) |
Sep 30, 2010 | 24.41 | 24.81 | 24.07 | 24.41 | 577,583 | -0.06(-0.23%) |
Sep 29, 2010 | 24.50 | 24.82 | 24.44 | 24.47 | 398,201 | -0.19(-0.76%) |
Sep 28, 2010 | 24.65 | 24.72 | 23.92 | 24.65 | 8,482 | +0.42(+1.72%) |
Sep 27, 2010 | 24.67 | 24.67 | 23.88 | 24.24 | 380,298 | -0.77(-3.09%) |
Sep 24, 2010 | 24.41 | 25.01 | 24.35 | 25.01 | 187,546 | +0.99(+4.12%) |
Sep 23, 2010 | 23.82 | 24.73 | 23.81 | 24.02 | 1,629 | -0.01(-0.04%) |
Sep 22, 2010 | 24.41 | 24.65 | 23.89 | 24.03 | 195,379 | -0.46(-1.86%) |
Sep 21, 2010 | 24.75 | 24.77 | 24.35 | 24.49 | 207,372 | -0.21(-0.84%) |
Sep 20, 2010 | 24.14 | 24.80 | 23.91 | 24.69 | 266,077 | +0.58(+2.42%) |
Sep 17, 2010 | 24.11 | 24.47 | 23.69 | 24.11 | 404,770 | -0.45(-1.81%) |
Sep 15, 2010 | 24.59 | 24.78 | 24.11 | 24.56 | 258,093 | -0.03(-0.12%) |
Sep 14, 2010 | 24.41 | 24.84 | 24.28 | 24.58 | 343,796 | +0.16(+0.65%) |
Sep 13, 2010 | 23.88 | 24.57 | 23.84 | 24.43 | 381,429 | +0.79(+3.35%) |
Sep 10, 2010 | 23.55 | 23.82 | 23.44 | 23.63 | 187,831 | +0.19(+0.80%) |
Sep 09, 2010 | 23.64 | 23.90 | 23.35 | 23.45 | 184,193 | +0.14(+0.59%) |
Sep 08, 2010 | 23.20 | 23.75 | 23.13 | 23.31 | 209,629 | +0.10(+0.43%) |
Sep 07, 2010 | 23.84 | 24.03 | 23.16 | 23.21 | 1,328 | -0.80(-3.34%) |
Sep 03, 2010 | 23.67 | 24.06 | 23.48 | 24.01 | 264,539 | +0.67(+2.88%) |
Sep 02, 2010 | 23.02 | 23.37 | 22.95 | 23.34 | 870 | +0.19(+0.81%) |
Sep 01, 2010 | 22.47 | 23.22 | 22.45 | 23.15 | 343,830 | +1.11(+5.02%) |
Aug 31, 2010 | 22.14 | 22.38 | 21.76 | 22.04 | 3,889 | -0.06(-0.27%) |
Aug 30, 2010 | 22.67 | 22.85 | 22.09 | 22.10 | 247,809 | -0.68(-2.99%) |
Aug 27, 2010 | 22.78 | 22.85 | 22.01 | 22.78 | 313,195 | +0.53(+2.40%) |
Aug 26, 2010 | 22.69 | 22.88 | 22.17 | 22.25 | 1,018 | -0.44(-1.92%) |
Aug 25, 2010 | 21.89 | 22.81 | 21.62 | 22.68 | 1,009 | +0.76(+3.47%) |
Aug 24, 2010 | 22.17 | 22.34 | 21.89 | 21.92 | 4,098 | -0.49(-2.21%) |
Aug 23, 2010 | 22.46 | 22.76 | 22.19 | 22.42 | 416,456 | +0.12(+0.53%) |
Aug 20, 2010 | 22.31 | 22.53 | 21.74 | 22.30 | 587,719 | -0.09(-0.40%) |
Aug 19, 2010 | 23.06 | 23.27 | 22.38 | 22.39 | 1,524 | -0.78(-3.37%) |
Aug 18, 2010 | 23.17 | 23.50 | 22.87 | 23.17 | 15,818 | -0.06(-0.26%) |
Aug 17, 2010 | 23.19 | 23.56 | 23.06 | 23.23 | 2,432 | +0.25(+1.08%) |
Aug 16, 2010 | 22.63 | 23.23 | 22.45 | 22.98 | 396,679 | +0.30(+1.31%) |
Aug 13, 2010 | 22.68 | 23.03 | 22.47 | 22.68 | 347,049 | -0.20(-0.86%) |
Aug 12, 2010 | 22.90 | 23.12 | 22.47 | 22.88 | 608 | -0.45(-1.95%) |
Aug 11, 2010 | 23.82 | 23.87 | 23.27 | 23.34 | 4,415 | -0.92(-3.79%) |
Aug 10, 2010 | 24.28 | 24.54 | 23.89 | 24.26 | 1,882 | -0.30(-1.21%) |
Aug 09, 2010 | 24.33 | 24.66 | 23.93 | 24.55 | 290,638 | +0.55(+2.31%) |
Aug 06, 2010 | 24.00 | 24.11 | 23.61 | 24.00 | 196,783 | -0.02(-0.08%) |
Aug 05, 2010 | 23.87 | 24.26 | 23.43 | 24.02 | 736,324 | -0.03(-0.12%) |
Aug 04, 2010 | 23.35 | 24.07 | 23.35 | 24.05 | 292,426 | +0.71(+3.05%) |
Aug 03, 2010 | 23.41 | 23.74 | 23.08 | 23.34 | 386,224 | -0.26(-1.09%) |
Aug 02, 2010 | 23.87 | 24.03 | 23.44 | 23.59 | 594,463 | +0.01(+0.04%) |
Jul 30, 2010 | 23.58 | 23.91 | 23.44 | 23.58 | 583,988 | -0.53(-2.21%) |
Jul 29, 2010 | 23.75 | 24.59 | 23.33 | 24.12 | 1,026,883 | +0.82(+3.52%) |
Jul 28, 2010 | 23.30 | 24.45 | 23.22 | 23.30 | 1,636 | -0.92(-3.80%) |
Jul 27, 2010 | 24.81 | 24.90 | 24.20 | 24.22 | 443,687 | -0.42(-1.69%) |
Jul 26, 2010 | 24.32 | 24.91 | 24.31 | 24.63 | 411,585 | +0.45(+1.88%) |
Jul 23, 2010 | 23.02 | 24.23 | 22.88 | 24.18 | 382,150 | +1.03(+4.44%) |
Jul 22, 2010 | 22.51 | 23.20 | 22.42 | 23.15 | 289,419 | +0.86(+3.86%) |
Jul 21, 2010 | 22.63 | 22.70 | 22.22 | 22.29 | 311,754 | -0.22(-0.97%) |
Jul 20, 2010 | 21.84 | 22.54 | 21.66 | 22.51 | 394,435 | +0.43(+1.93%) |
Jul 19, 2010 | 22.63 | 22.82 | 22.01 | 22.08 | 491,897 | -0.54(-2.40%) |
Jul 16, 2010 | 22.63 | 23.45 | 22.61 | 22.63 | 382,548 | -0.87(-3.70%) |
Jul 15, 2010 | 23.87 | 23.94 | 23.26 | 23.50 | 481,585 | -0.43(-1.78%) |
Jul 14, 2010 | 23.72 | 24.13 | 23.72 | 23.92 | 382,951 | +0.04(+0.17%) |
Jul 13, 2010 | 23.88 | 24.06 | 23.68 | 23.88 | 3,999 | +0.17(+0.71%) |
Jul 12, 2010 | 23.60 | 23.89 | 23.22 | 23.71 | 405,221 | +0.07(+0.29%) |
Jul 09, 2010 | 23.64 | 23.64 | 22.78 | 23.64 | 280,117 | +0.74(+3.24%) |
Jul 08, 2010 | 22.90 | 23.06 | 22.58 | 22.90 | 467,201 | +0.21(+0.92%) |
Jul 07, 2010 | 21.79 | 22.76 | 21.73 | 22.69 | 459,764 | +0.97(+4.46%) |
Jul 06, 2010 | 21.73 | 22.70 | 21.65 | 21.73 | 2,939 | -0.26(-1.17%) |
Jul 02, 2010 | 21.98 | 22.27 | 21.70 | 21.98 | 344,410 | +0.17(+0.77%) |
Jul 01, 2010 | 21.58 | 21.98 | 21.00 | 21.81 | 420,369 | +0.27(+1.24%) |
Jun 30, 2010 | 21.55 | 22.39 | 21.47 | 21.55 | 3,891 | -0.20(-0.91%) |
Jun 29, 2010 | 22.37 | 22.51 | 21.58 | 21.75 | 441,035 | -0.91(-4.02%) |
Jun 25, 2010 | 22.66 | 22.87 | 22.13 | 22.66 | 421,916 | +0.27(+1.19%) |
Jun 24, 2010 | 22.39 | 22.89 | 22.36 | 22.39 | 241 | -0.31(-1.35%) |
Jun 23, 2010 | 23.10 | 23.21 | 22.46 | 22.69 | 410,077 | -0.48(-2.09%) |
Jun 22, 2010 | 23.18 | 24.34 | 23.16 | 23.18 | 1,183 | -0.70(-2.94%) |
Jun 21, 2010 | 24.41 | 24.76 | 23.82 | 23.88 | 290,633 | -0.17(-0.70%) |
Jun 18, 2010 | 24.05 | 24.78 | 24.00 | 24.05 | 651,827 | -0.29(-1.18%) |
Jun 17, 2010 | 24.34 | 24.51 | 23.85 | 24.34 | 229 | +0.55(+2.33%) |
Jun 16, 2010 | 23.61 | 24.03 | 23.39 | 23.78 | 380,892 | +0.00(+0.00%) |
Jun 15, 2010 | 23.78 | 23.83 | 22.90 | 23.78 | 2,056 | +1.05(+4.61%) |
Jun 14, 2010 | 22.16 | 23.03 | 22.16 | 22.73 | 486,342 | +0.87(+3.98%) |
Jun 11, 2010 | 21.76 | 22.15 | 21.64 | 21.86 | 220,941 | +0.02(+0.09%) |
Jun 10, 2010 | 21.84 | 22.17 | 21.48 | 21.84 | 1,911 | +0.63(+2.98%) |
Jun 09, 2010 | 21.03 | 21.56 | 20.98 | 21.21 | 408,138 | +0.30(+1.42%) |
Jun 08, 2010 | 20.82 | 21.01 | 20.14 | 20.91 | 410,802 | +0.18(+0.86%) |
Jun 07, 2010 | 21.27 | 21.52 | 20.70 | 20.74 | 391,356 | -0.54(-2.56%) |
Jun 04, 2010 | 21.28 | 22.10 | 21.25 | 21.28 | 411,238 | -1.12(-4.99%) |
Jun 03, 2010 | 22.40 | 22.64 | 22.04 | 22.40 | 422,868 | +0.10(+0.44%) |
Jun 02, 2010 | 22.30 | 22.32 | 21.34 | 22.30 | 513,356 | +0.74(+3.44%) |
Jun 01, 2010 | 21.56 | 22.77 | 21.54 | 21.56 | 1,668 | -1.38(-6.03%) |
May 28, 2010 | 22.94 | 23.12 | 22.55 | 22.94 | 599,127 | +0.14(+0.61%) |
May 27, 2010 | 22.87 | 22.94 | 22.25 | 22.80 | 689,893 | +0.23(+1.01%) |
May 26, 2010 | 22.58 | 22.82 | 22.19 | 22.58 | 1,790 | +0.19(+0.84%) |
May 25, 2010 | 21.34 | 22.60 | 21.10 | 22.39 | 604,244 | +0.63(+2.91%) |
May 24, 2010 | 21.70 | 22.15 | 21.52 | 21.76 | 284,497 | -0.04(-0.18%) |
May 21, 2010 | 21.38 | 21.90 | 21.20 | 21.79 | 413,521 | +0.25(+1.15%) |
May 20, 2010 | 21.67 | 22.20 | 21.54 | 21.55 | 501,194 | -0.79(-3.54%) |
May 19, 2010 | 22.51 | 22.80 | 22.02 | 22.34 | 425,863 | -0.16(-0.70%) |
May 18, 2010 | 22.61 | 23.00 | 22.30 | 22.50 | 371,384 | +0.04(+0.18%) |
May 17, 2010 | 22.85 | 23.40 | 22.05 | 22.46 | 462,272 | -0.25(-1.09%) |
May 14, 2010 | 22.70 | 23.17 | 22.52 | 22.70 | 332,641 | -0.47(-2.05%) |
May 13, 2010 | 22.19 | 23.41 | 22.19 | 23.18 | 511,852 | +0.87(+3.90%) |
May 12, 2010 | 21.94 | 22.47 | 21.86 | 22.31 | 504,769 | +0.40(+1.80%) |
May 11, 2010 | 22.20 | 22.31 | 21.78 | 21.91 | 555,076 | -0.01(-0.05%) |
May 10, 2010 | 21.69 | 21.96 | 21.64 | 21.92 | 500,529 | +0.32(+1.46%) |
May 07, 2010 | 21.45 | 22.15 | 21.08 | 21.61 | 720,512 | -0.13(-0.59%) |
May 06, 2010 | 21.67 | 22.00 | 20.09 | 21.74 | 692,955 | +0.09(+0.41%) |
May 05, 2010 | 21.86 | 22.11 | 21.65 | 21.65 | 497,720 | -0.04(-0.18%) |
May 04, 2010 | 20.81 | 21.82 | 20.72 | 21.69 | 530,081 | +0.46(+2.19%) |