Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.23 | 26.32 | 26.16 | 26.29 | 26,025 | -0.03(-0.10%) |
Apr 28, 2011 | 25.76 | 26.34 | 25.76 | 26.32 | 53,185 | +0.56(+2.18%) |
Apr 27, 2011 | 25.58 | 25.81 | 25.43 | 25.76 | 45,650 | +0.22(+0.86%) |
Apr 26, 2011 | 25.46 | 25.61 | 25.46 | 25.54 | 36,718 | +0.12(+0.46%) |
Apr 25, 2011 | 25.45 | 25.48 | 25.37 | 25.42 | 114,473 | -0.04(-0.15%) |
Apr 21, 2011 | 25.23 | 25.48 | 25.23 | 25.46 | 1,068,275 | +0.27(+1.06%) |
Apr 20, 2011 | 25.13 | 25.32 | 25.13 | 25.19 | 23,300 | +0.30(+1.20%) |
Apr 19, 2011 | 25.06 | 25.06 | 24.86 | 24.89 | 12,817 | -0.10(-0.41%) |
Apr 18, 2011 | 25.19 | 25.19 | 24.84 | 25.00 | 18,972 | -0.31(-1.24%) |
Apr 15, 2011 | 25.41 | 25.41 | 25.23 | 25.31 | 13,020 | +0.12(+0.47%) |
Apr 14, 2011 | 25.13 | 25.22 | 25.00 | 25.19 | 13,531 | -0.17(-0.67%) |
Apr 13, 2011 | 25.59 | 25.59 | 25.33 | 25.36 | 10,047 | -0.11(-0.41%) |
Apr 12, 2011 | 25.52 | 25.57 | 25.40 | 25.47 | 42,684 | -0.25(-0.98%) |
Apr 11, 2011 | 25.77 | 25.79 | 25.65 | 25.72 | 24,419 | +0.08(+0.31%) |
Apr 08, 2011 | 25.98 | 25.98 | 25.56 | 25.64 | 6,840 | -0.20(-0.79%) |
Apr 07, 2011 | 25.84 | 25.92 | 25.79 | 25.84 | 15,165 | -0.14(-0.54%) |
Apr 06, 2011 | 25.88 | 25.99 | 25.83 | 25.99 | 19,317 | +0.26(+1.01%) |
Apr 05, 2011 | 25.81 | 25.83 | 25.73 | 25.73 | 17,068 | -0.16(-0.61%) |
Apr 04, 2011 | 25.75 | 25.95 | 25.75 | 25.88 | 20,367 | +0.18(+0.70%) |
Apr 01, 2011 | 25.66 | 25.79 | 25.66 | 25.70 | 31,682 | +0.24(+0.92%) |
Mar 31, 2011 | 25.31 | 25.57 | 25.31 | 25.47 | 112,084 | +0.10(+0.40%) |
Mar 30, 2011 | 25.32 | 25.42 | 25.32 | 25.37 | 198,518 | +0.16(+0.62%) |
Mar 29, 2011 | 25.11 | 25.21 | 25.00 | 25.21 | 40,063 | +0.07(+0.28%) |
Mar 28, 2011 | 25.22 | 25.26 | 25.14 | 25.14 | 15,076 | -0.02(-0.06%) |
Mar 25, 2011 | 25.11 | 25.26 | 25.05 | 25.15 | 109,827 | +0.09(+0.34%) |
Mar 24, 2011 | 24.92 | 25.11 | 24.88 | 25.07 | 63,319 | +0.10(+0.41%) |
Mar 23, 2011 | 24.77 | 25.00 | 24.76 | 24.97 | 34,581 | -0.12(-0.47%) |
Mar 22, 2011 | 25.05 | 25.17 | 25.05 | 25.08 | 5,124 | +0.04(+0.16%) |
Mar 21, 2011 | 25.03 | 25.07 | 24.99 | 25.04 | 24,515 | +0.42(+1.69%) |
Mar 18, 2011 | 24.81 | 24.87 | 24.63 | 24.63 | 12,233 | +0.15(+0.61%) |
Mar 17, 2011 | 24.58 | 24.58 | 24.27 | 24.48 | 72,744 | +0.24(+1.00%) |
Mar 16, 2011 | 24.50 | 24.50 | 24.11 | 24.24 | 17,454 | -0.34(-1.37%) |
Mar 15, 2011 | 24.37 | 24.65 | 24.37 | 24.57 | 136,070 | -0.40(-1.60%) |
Mar 14, 2011 | 25.06 | 25.06 | 24.86 | 24.97 | 56,450 | -0.31(-1.21%) |
Mar 11, 2011 | 24.80 | 25.35 | 24.80 | 25.28 | 42,570 | +0.07(+0.28%) |
Mar 10, 2011 | 25.36 | 25.39 | 25.19 | 25.21 | 17,493 | -0.51(-1.98%) |
Mar 09, 2011 | 25.72 | 25.75 | 25.70 | 25.72 | 2,164 | -0.02(-0.06%) |
Mar 08, 2011 | 25.41 | 25.81 | 25.41 | 25.73 | 318,486 | +0.35(+1.39%) |
Mar 07, 2011 | 25.66 | 25.73 | 25.33 | 25.38 | 129,752 | -0.20(-0.77%) |
Mar 04, 2011 | 25.62 | 25.73 | 25.37 | 25.58 | 12,089 | -0.08(-0.31%) |
Mar 03, 2011 | 25.61 | 25.70 | 25.55 | 25.66 | 18,356 | +0.53(+2.09%) |
Mar 02, 2011 | 25.53 | 25.53 | 25.11 | 25.13 | 47,699 | -0.57(-2.23%) |
Mar 01, 2011 | 26.15 | 26.15 | 25.56 | 25.70 | 111,872 | -0.36(-1.39%) |
Feb 28, 2011 | 26.10 | 26.12 | 25.92 | 26.06 | 26,601 | +0.21(+0.82%) |
Feb 25, 2011 | 25.70 | 25.85 | 25.62 | 25.85 | 10,132 | +0.34(+1.32%) |
Feb 24, 2011 | 25.72 | 25.72 | 25.29 | 25.52 | 23,411 | -0.15(-0.58%) |
Feb 23, 2011 | 25.89 | 25.92 | 25.55 | 25.66 | 29,833 | -0.18(-0.70%) |
Feb 22, 2011 | 26.21 | 26.47 | 25.83 | 25.84 | 57,217 | -0.59(-2.24%) |
Feb 18, 2011 | 26.28 | 26.44 | 26.17 | 26.44 | 18,940 | +0.19(+0.73%) |
Feb 17, 2011 | 25.95 | 26.25 | 25.95 | 26.25 | 104,714 | +0.27(+1.06%) |
Feb 16, 2011 | 25.77 | 26.02 | 25.77 | 25.97 | 17,239 | +0.30(+1.16%) |
Feb 15, 2011 | 25.55 | 25.75 | 25.55 | 25.67 | 123,563 | +0.07(+0.28%) |
Feb 14, 2011 | 25.88 | 25.88 | 25.56 | 25.60 | 53,551 | -0.23(-0.88%) |
Feb 11, 2011 | 25.55 | 25.88 | 25.42 | 25.83 | 46,889 | +0.27(+1.08%) |
Feb 10, 2011 | 25.52 | 25.60 | 25.51 | 25.55 | 12,840 | -0.13(-0.49%) |
Feb 09, 2011 | 25.71 | 25.81 | 25.63 | 25.68 | 47,294 | -0.13(-0.49%) |
Feb 08, 2011 | 25.65 | 25.83 | 25.61 | 25.81 | 131,219 | +0.07(+0.27%) |
Feb 07, 2011 | 25.53 | 25.73 | 25.53 | 25.73 | 24,123 | +0.31(+1.20%) |
Feb 04, 2011 | 25.25 | 25.46 | 25.23 | 25.43 | 62,850 | +0.18(+0.72%) |
Feb 03, 2011 | 25.14 | 25.26 | 25.00 | 25.25 | 26,239 | +0.12(+0.47%) |
Feb 02, 2011 | 25.31 | 25.31 | 25.11 | 25.13 | 20,231 | -0.28(-1.11%) |
Feb 01, 2011 | 25.04 | 25.44 | 25.04 | 25.41 | 24,164 | +0.49(+1.98%) |
Jan 31, 2011 | 24.94 | 25.05 | 24.87 | 24.92 | 34,391 | +0.09(+0.38%) |
Jan 28, 2011 | 25.41 | 25.41 | 24.82 | 24.82 | 147,222 | -0.64(-2.53%) |
Jan 27, 2011 | 25.26 | 25.48 | 25.23 | 25.47 | 11,119 | +0.20(+0.78%) |
Jan 26, 2011 | 25.25 | 25.37 | 25.19 | 25.27 | 101,752 | +0.11(+0.44%) |
Jan 25, 2011 | 24.88 | 25.19 | 24.88 | 25.16 | 58,264 | +0.23(+0.91%) |
Jan 24, 2011 | 24.86 | 25.00 | 24.86 | 24.93 | 81,286 | +0.07(+0.26%) |
Jan 21, 2011 | 24.93 | 24.93 | 24.76 | 24.87 | 14,002 | +0.08(+0.34%) |
Jan 20, 2011 | 24.61 | 24.86 | 24.61 | 24.78 | 46,108 | +0.07(+0.29%) |
Jan 19, 2011 | 25.09 | 25.09 | 24.63 | 24.71 | 40,676 | -0.39(-1.56%) |
Jan 18, 2011 | 25.07 | 25.12 | 25.02 | 25.11 | 38,170 | +0.10(+0.41%) |
Jan 14, 2011 | 24.83 | 25.00 | 24.83 | 25.00 | 22,116 | +0.12(+0.50%) |
Jan 13, 2011 | 25.02 | 25.02 | 24.82 | 24.88 | 29,412 | -0.10(-0.42%) |
Jan 12, 2011 | 24.93 | 25.08 | 24.93 | 24.98 | 19,664 | +0.21(+0.86%) |
Jan 11, 2011 | 24.74 | 24.90 | 24.71 | 24.77 | 13,221 | +0.11(+0.43%) |
Jan 10, 2011 | 24.64 | 24.71 | 24.47 | 24.66 | 12,242 | -0.17(-0.69%) |
Jan 07, 2011 | 25.00 | 25.00 | 24.64 | 24.83 | 16,091 | -0.14(-0.55%) |
Jan 06, 2011 | 25.08 | 25.08 | 24.97 | 24.97 | 21,903 | -0.09(-0.35%) |
Jan 05, 2011 | 24.99 | 25.09 | 24.87 | 25.06 | 34,210 | +0.06(+0.25%) |
Jan 04, 2011 | 25.07 | 25.07 | 24.85 | 25.00 | 39,215 | -0.07(-0.28%) |
Jan 03, 2011 | 24.84 | 25.14 | 24.84 | 25.07 | 35,784 | +0.46(+1.89%) |
Dec 31, 2010 | 24.51 | 24.69 | 24.51 | 24.60 | 20,158 | +0.01(+0.03%) |
Dec 30, 2010 | 24.69 | 24.72 | 24.60 | 24.60 | 12,495 | -0.11(-0.44%) |
Dec 29, 2010 | 24.86 | 24.86 | 24.65 | 24.71 | 11,801 | -0.00(-0.01%) |
Dec 28, 2010 | 24.79 | 24.79 | 24.65 | 24.71 | 12,861 | -0.06(-0.24%) |
Dec 27, 2010 | 24.59 | 24.78 | 24.59 | 24.77 | 20,180 | +0.09(+0.38%) |
Dec 23, 2010 | 24.83 | 24.83 | 24.65 | 24.68 | 6,556 | -0.17(-0.69%) |
Dec 22, 2010 | 24.76 | 24.87 | 24.75 | 24.85 | 7,026 | +0.16(+0.66%) |
Dec 21, 2010 | 24.54 | 24.69 | 24.54 | 24.68 | 28,512 | +0.22(+0.91%) |
Dec 20, 2010 | 24.40 | 24.53 | 24.40 | 24.46 | 56,820 | +0.09(+0.36%) |
Dec 17, 2010 | 24.35 | 24.44 | 24.34 | 24.37 | 55,419 | +0.02(+0.09%) |
Dec 16, 2010 | 24.33 | 24.40 | 24.17 | 24.35 | 22,644 | +0.06(+0.25%) |
Dec 15, 2010 | 24.18 | 24.38 | 24.18 | 24.29 | 11,067 | +0.02(+0.08%) |
Dec 14, 2010 | 24.45 | 24.46 | 24.23 | 24.27 | 31,510 | -0.06(-0.25%) |
Dec 13, 2010 | 24.36 | 24.45 | 24.27 | 24.34 | 10,454 | +0.09(+0.35%) |
Dec 10, 2010 | 24.13 | 24.26 | 24.01 | 24.25 | 19,847 | +0.16(+0.68%) |
Dec 09, 2010 | 24.01 | 24.13 | 23.94 | 24.09 | 30,684 | +0.17(+0.71%) |
Dec 08, 2010 | 23.57 | 23.92 | 23.57 | 23.92 | 12,619 | +0.35(+1.48%) |
Dec 07, 2010 | 23.72 | 23.72 | 23.57 | 23.57 | 42,853 | +0.05(+0.20%) |
Dec 06, 2010 | 23.42 | 23.55 | 23.40 | 23.52 | 28,916 | -0.01(-0.03%) |
Dec 03, 2010 | 23.34 | 23.53 | 23.28 | 23.53 | 18,181 | +0.04(+0.16%) |
Dec 02, 2010 | 23.16 | 23.51 | 23.16 | 23.49 | 37,946 | +0.40(+1.71%) |
Dec 01, 2010 | 22.91 | 23.13 | 22.91 | 23.10 | 10,673 | +0.50(+2.23%) |
Nov 30, 2010 | 22.62 | 22.73 | 22.55 | 22.59 | 40,799 | -0.21(-0.94%) |
Nov 29, 2010 | 22.58 | 22.81 | 22.55 | 22.81 | 24,630 | +0.06(+0.26%) |
Nov 26, 2010 | 22.77 | 22.91 | 22.75 | 22.75 | 26,525 | -0.25(-1.08%) |
Nov 24, 2010 | 22.84 | 22.99 | 22.99 | 22.99 | 25,202 | +0.29(+1.26%) |
Nov 23, 2010 | 22.84 | 22.84 | 22.71 | 22.71 | 9,504 | -0.38(-1.66%) |
Nov 22, 2010 | 23.10 | 23.10 | 22.91 | 23.09 | 16,199 | -0.09(-0.38%) |
Nov 19, 2010 | 23.09 | 23.26 | 23.09 | 23.18 | 15,034 | -0.05(-0.23%) |
Nov 18, 2010 | 23.22 | 23.36 | 23.19 | 23.23 | 16,572 | +0.29(+1.25%) |
Nov 17, 2010 | 22.87 | 22.95 | 22.87 | 22.95 | 9,884 | +0.05(+0.24%) |
Nov 16, 2010 | 23.20 | 23.22 | 22.79 | 22.89 | 22,070 | -0.43(-1.83%) |
Nov 15, 2010 | 23.34 | 23.52 | 23.32 | 23.32 | 25,069 | +0.07(+0.30%) |
Nov 12, 2010 | 23.42 | 23.51 | 23.25 | 23.25 | 5,091 | -0.32(-1.35%) |
Nov 11, 2010 | 23.58 | 23.70 | 23.51 | 23.57 | 78,268 | -0.19(-0.82%) |
Nov 10, 2010 | 23.61 | 23.76 | 23.48 | 23.76 | 14,227 | +0.16(+0.69%) |
Nov 09, 2010 | 23.96 | 23.96 | 23.54 | 23.60 | 16,745 | -0.33(-1.39%) |
Nov 08, 2010 | 24.07 | 24.07 | 23.85 | 23.93 | 26,618 | -0.25(-1.03%) |
Nov 05, 2010 | 24.17 | 24.33 | 24.02 | 24.18 | 58,553 | +0.03(+0.13%) |
Nov 04, 2010 | 23.67 | 24.15 | 23.67 | 24.15 | 48,917 | +0.67(+2.87%) |
Nov 03, 2010 | 23.41 | 23.48 | 23.13 | 23.48 | 41,144 | +0.10(+0.43%) |
Nov 02, 2010 | 23.36 | 23.41 | 23.30 | 23.37 | 27,910 | +0.19(+0.84%) |
Nov 01, 2010 | 23.21 | 23.44 | 23.06 | 23.18 | 37,460 | +0.04(+0.16%) |
Oct 29, 2010 | 23.18 | 23.18 | 23.01 | 23.14 | 37,526 | -0.10(-0.43%) |
Oct 28, 2010 | 23.58 | 23.58 | 23.18 | 23.24 | 24,393 | -0.23(-0.99%) |
Oct 27, 2010 | 23.41 | 23.53 | 23.29 | 23.48 | 37,152 | -0.02(-0.10%) |
Oct 25, 2010 | 23.55 | 23.74 | 23.48 | 23.50 | 187,401 | +0.02(+0.10%) |
Oct 22, 2010 | 23.50 | 23.54 | 23.42 | 23.48 | 26,403 | -0.06(-0.25%) |
Oct 21, 2010 | 23.58 | 23.73 | 23.38 | 23.54 | 26,179 | +0.06(+0.25%) |
Oct 20, 2010 | 23.20 | 23.49 | 23.20 | 23.48 | 7,083 | +0.35(+1.52%) |
Oct 19, 2010 | 23.16 | 23.49 | 23.06 | 23.13 | 21,717 | -0.37(-1.58%) |
Oct 18, 2010 | 23.30 | 23.50 | 23.30 | 23.50 | 26,604 | +0.31(+1.34%) |
Oct 15, 2010 | 23.48 | 23.48 | 23.10 | 23.19 | 10,576 | -0.10(-0.41%) |
Oct 14, 2010 | 23.27 | 23.54 | 23.13 | 23.28 | 20,775 | -0.06(-0.25%) |
Oct 13, 2010 | 23.20 | 23.51 | 23.17 | 23.34 | 13,011 | +0.25(+1.09%) |
Oct 12, 2010 | 22.97 | 23.12 | 22.84 | 23.09 | 11,954 | +0.10(+0.45%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.94 | 22.99 | 22,570 | -0.03(-0.13%) |
Oct 08, 2010 | 23.02 | 23.06 | 22.81 | 23.02 | 23,194 | +0.17(+0.76%) |
Oct 07, 2010 | 22.99 | 23.03 | 22.78 | 22.84 | 114,562 | -0.06(-0.28%) |
Oct 06, 2010 | 22.89 | 22.95 | 22.83 | 22.91 | 15,514 | -0.05(-0.22%) |
Oct 05, 2010 | 22.65 | 22.96 | 22.46 | 22.96 | 16,097 | +0.53(+2.35%) |
Oct 04, 2010 | 22.46 | 22.64 | 22.35 | 22.43 | 13,729 | -0.15(-0.66%) |
Oct 01, 2010 | 22.58 | 22.79 | 22.47 | 22.58 | 7,408 | -0.10(-0.44%) |
Sep 30, 2010 | 22.90 | 22.90 | 22.66 | 22.68 | 9,799 | +0.01(+0.06%) |
Sep 29, 2010 | 22.72 | 22.80 | 22.61 | 22.67 | 23,788 | -0.19(-0.83%) |
Sep 28, 2010 | 22.43 | 22.86 | 22.43 | 22.86 | 29,601 | +0.19(+0.85%) |
Sep 27, 2010 | 22.73 | 22.73 | 22.60 | 22.66 | 29,850 | -0.05(-0.22%) |
Sep 24, 2010 | 22.40 | 22.72 | 22.40 | 22.71 | 38,916 | +0.53(+2.37%) |
Sep 23, 2010 | 22.44 | 22.52 | 22.18 | 22.18 | 26,941 | -0.44(-1.94%) |
Sep 22, 2010 | 22.91 | 22.97 | 22.56 | 22.62 | 21,098 | -0.38(-1.66%) |
Sep 21, 2010 | 23.06 | 23.17 | 22.93 | 23.01 | 68,439 | -0.06(-0.27%) |
Sep 20, 2010 | 22.70 | 23.11 | 22.64 | 23.07 | 51,544 | +0.42(+1.84%) |
Sep 17, 2010 | 22.65 | 22.78 | 22.61 | 22.65 | 14,312 | -0.01(-0.06%) |
Sep 15, 2010 | 22.37 | 22.67 | 22.37 | 22.67 | 20,700 | +0.09(+0.41%) |
Sep 14, 2010 | 22.48 | 22.62 | 22.41 | 22.57 | 25,843 | +0.06(+0.25%) |
Sep 13, 2010 | 22.33 | 22.59 | 22.33 | 22.52 | 32,082 | +0.33(+1.48%) |
Sep 10, 2010 | 22.21 | 22.23 | 22.07 | 22.19 | 8,355 | -0.01(-0.03%) |
Sep 09, 2010 | 22.23 | 22.30 | 22.06 | 22.20 | 14,894 | +0.22(+0.99%) |
Sep 08, 2010 | 22.09 | 22.15 | 21.94 | 21.98 | 28,589 | +0.17(+0.78%) |
Sep 07, 2010 | 22.09 | 22.09 | 21.79 | 21.81 | 13,380 | -0.53(-2.35%) |
Sep 03, 2010 | 22.05 | 22.34 | 22.04 | 22.34 | 25,639 | +0.60(+2.77%) |
Sep 02, 2010 | 21.75 | 21.77 | 21.62 | 21.73 | 30,768 | +0.05(+0.25%) |
Sep 01, 2010 | 21.15 | 21.69 | 21.15 | 21.68 | 24,032 | +0.80(+3.81%) |
Aug 31, 2010 | 20.68 | 21.02 | 20.55 | 20.88 | 23,987 | +0.05(+0.24%) |
Aug 30, 2010 | 21.10 | 21.10 | 20.83 | 20.83 | 33,740 | -0.37(-1.73%) |
Aug 27, 2010 | 21.20 | 21.20 | 20.50 | 21.20 | 10,415 | +0.60(+2.92%) |
Aug 26, 2010 | 20.82 | 20.82 | 20.50 | 20.60 | 65,091 | -0.12(-0.56%) |
Aug 25, 2010 | 20.40 | 20.78 | 20.19 | 20.71 | 22,688 | +0.16(+0.78%) |
Aug 24, 2010 | 20.69 | 20.76 | 20.45 | 20.55 | 22,969 | -0.37(-1.77%) |
Aug 23, 2010 | 20.98 | 21.06 | 20.85 | 20.92 | 27,866 | -0.03(-0.14%) |
Aug 20, 2010 | 20.91 | 20.99 | 20.87 | 20.95 | 9,395 | -0.08(-0.40%) |
Aug 19, 2010 | 21.42 | 21.42 | 21.03 | 21.04 | 14,786 | -0.57(-2.64%) |
Aug 18, 2010 | 21.39 | 21.62 | 21.39 | 21.61 | 5,322 | +0.09(+0.43%) |
Aug 17, 2010 | 21.47 | 21.61 | 21.45 | 21.52 | 7,311 | +0.40(+1.90%) |
Aug 16, 2010 | 21.20 | 21.29 | 21.09 | 21.12 | 8,549 | -0.25(-1.19%) |
Aug 13, 2010 | 21.37 | 21.52 | 21.37 | 21.37 | 17,936 | -0.06(-0.26%) |
Aug 12, 2010 | 21.39 | 21.48 | 21.08 | 21.43 | 11,941 | -0.14(-0.64%) |
Aug 11, 2010 | 21.86 | 21.86 | 21.56 | 21.56 | 10,811 | -0.76(-3.42%) |
Aug 10, 2010 | 22.24 | 22.33 | 22.14 | 22.33 | 5,483 | -0.17(-0.76%) |
Aug 09, 2010 | 22.26 | 22.50 | 22.26 | 22.50 | 11,161 | +0.30(+1.36%) |
Aug 06, 2010 | 22.20 | 22.21 | 21.91 | 22.20 | 16,326 | -0.05(-0.21%) |
Aug 05, 2010 | 22.10 | 22.29 | 21.96 | 22.24 | 12,182 | +0.14(+0.62%) |
Aug 04, 2010 | 22.17 | 22.23 | 22.11 | 22.11 | 15,728 | -0.05(-0.23%) |
Aug 03, 2010 | 22.48 | 22.48 | 22.16 | 22.16 | 19,021 | -0.35(-1.54%) |
Aug 02, 2010 | 22.35 | 22.52 | 22.23 | 22.51 | 25,620 | +0.37(+1.67%) |
Jul 30, 2010 | 22.13 | 22.23 | 21.92 | 22.13 | 8,892 | +0.01(+0.04%) |
Jul 29, 2010 | 22.30 | 22.30 | 21.82 | 22.13 | 10,085 | +0.22(+1.01%) |
Jul 28, 2010 | 22.07 | 22.11 | 21.87 | 21.91 | 8,600 | -0.23(-1.04%) |
Jul 27, 2010 | 22.28 | 22.36 | 22.13 | 22.13 | 30,374 | -0.04(-0.18%) |
Jul 26, 2010 | 22.15 | 22.19 | 21.99 | 22.18 | 25,839 | +0.19(+0.85%) |
Jul 23, 2010 | 21.58 | 22.01 | 21.58 | 21.99 | 8,203 | +0.27(+1.22%) |
Jul 22, 2010 | 21.25 | 21.72 | 21.25 | 21.72 | 51,849 | +0.63(+2.99%) |
Jul 21, 2010 | 21.62 | 21.66 | 21.07 | 21.09 | 15,590 | -0.35(-1.63%) |
Jul 20, 2010 | 20.85 | 21.44 | 20.71 | 21.44 | 22,075 | +0.31(+1.47%) |
Jul 19, 2010 | 21.29 | 21.29 | 20.89 | 21.13 | 15,856 | -0.02(-0.10%) |
Jul 16, 2010 | 21.15 | 21.41 | 21.15 | 21.15 | 4,186 | -0.67(-3.06%) |
Jul 15, 2010 | 21.96 | 21.96 | 21.51 | 21.82 | 17,066 | -0.12(-0.56%) |
Jul 14, 2010 | 21.88 | 22.09 | 21.83 | 21.94 | 25,068 | -0.26(-1.17%) |
Jul 13, 2010 | 21.97 | 22.22 | 21.97 | 22.20 | 16,972 | +0.45(+2.05%) |
Jul 12, 2010 | 21.89 | 21.90 | 21.69 | 21.76 | 62,668 | -0.19(-0.84%) |
Jul 09, 2010 | 21.94 | 21.94 | 21.59 | 21.94 | 11,636 | +0.36(+1.65%) |
Jul 08, 2010 | 21.38 | 21.59 | 21.28 | 21.59 | 35,762 | +0.29(+1.35%) |
Jul 07, 2010 | 20.68 | 21.30 | 20.68 | 21.30 | 12,124 | +0.69(+3.33%) |
Jul 06, 2010 | 20.91 | 21.03 | 20.41 | 20.61 | 9,865 | +0.05(+0.26%) |
Jul 02, 2010 | 20.56 | 20.75 | 20.42 | 20.56 | 11,566 | -0.10(-0.49%) |
Jul 01, 2010 | 20.74 | 20.82 | 20.16 | 20.66 | 49,988 | -0.12(-0.56%) |
Jun 30, 2010 | 20.88 | 21.05 | 20.75 | 20.78 | 11,519 | -0.09(-0.44%) |
Jun 29, 2010 | 21.47 | 21.47 | 20.83 | 20.87 | 14,917 | -1.05(-4.79%) |
Jun 25, 2010 | 21.92 | 21.92 | 21.38 | 21.92 | 11,684 | +0.40(+1.87%) |
Jun 24, 2010 | 21.59 | 21.75 | 21.45 | 21.52 | 38,168 | -0.30(-1.38%) |
Jun 23, 2010 | 21.90 | 21.92 | 21.71 | 21.82 | 36,646 | -0.08(-0.39%) |
Jun 22, 2010 | 22.17 | 22.38 | 21.90 | 21.90 | 17,553 | -0.23(-1.04%) |
Jun 21, 2010 | 22.52 | 22.73 | 22.06 | 22.13 | 17,290 | -0.17(-0.76%) |
Jun 18, 2010 | 22.30 | 22.34 | 22.20 | 22.30 | 88,565 | +0.10(+0.45%) |
Jun 17, 2010 | 22.27 | 22.27 | 21.96 | 22.20 | 71,527 | +0.03(+0.14%) |
Jun 16, 2010 | 22.07 | 22.27 | 22.06 | 22.17 | 67,052 | -0.19(-0.86%) |
Jun 15, 2010 | 21.94 | 22.37 | 21.94 | 22.37 | 13,812 | +0.59(+2.69%) |
Jun 14, 2010 | 21.96 | 22.17 | 21.78 | 21.78 | 19,910 | -0.02(-0.09%) |
Jun 11, 2010 | 21.41 | 21.80 | 21.41 | 21.80 | 9,456 | +0.18(+0.84%) |
Jun 10, 2010 | 21.26 | 21.62 | 21.26 | 21.62 | 15,114 | +0.76(+3.62%) |
Jun 09, 2010 | 21.16 | 21.36 | 20.79 | 20.86 | 13,743 | -0.18(-0.84%) |
Jun 08, 2010 | 20.83 | 21.04 | 20.42 | 21.04 | 20,285 | +0.40(+1.94%) |
Jun 07, 2010 | 20.99 | 21.15 | 20.63 | 20.64 | 26,041 | -0.31(-1.47%) |
Jun 04, 2010 | 20.95 | 21.75 | 20.94 | 20.95 | 28,731 | -1.04(-4.73%) |
Jun 03, 2010 | 22.06 | 22.17 | 21.79 | 21.99 | 78,621 | +0.08(+0.39%) |
Jun 02, 2010 | 21.40 | 21.90 | 21.39 | 21.90 | 33,620 | +0.60(+2.84%) |
Jun 01, 2010 | 21.47 | 21.89 | 21.29 | 21.30 | 49,589 | -0.54(-2.45%) |
May 28, 2010 | 21.83 | 22.13 | 21.76 | 21.83 | 137,630 | -0.35(-1.60%) |
May 27, 2010 | 21.51 | 22.19 | 21.50 | 22.19 | 86,288 | +1.05(+4.96%) |
May 26, 2010 | 21.40 | 21.55 | 21.11 | 21.14 | 42,882 | -0.04(-0.18%) |
May 25, 2010 | 20.35 | 21.18 | 20.32 | 21.18 | 110,818 | +0.13(+0.62%) |
May 24, 2010 | 21.28 | 21.50 | 21.05 | 21.05 | 78,350 | -0.37(-1.73%) |
May 21, 2010 | 20.81 | 21.42 | 20.30 | 21.42 | 108,223 | +0.40(+1.91%) |
May 20, 2010 | 21.06 | 21.47 | 21.02 | 21.02 | 265,946 | -1.02(-4.62%) |
May 19, 2010 | 21.96 | 22.30 | 21.68 | 22.03 | 40,427 | -0.12(-0.52%) |
May 18, 2010 | 22.74 | 22.80 | 22.09 | 22.15 | 44,705 | -0.39(-1.74%) |
May 17, 2010 | 22.46 | 22.60 | 22.07 | 22.54 | 55,228 | +0.12(+0.55%) |
May 14, 2010 | 22.42 | 22.83 | 22.24 | 22.42 | 25,033 | -0.56(-2.45%) |
May 13, 2010 | 23.21 | 23.36 | 22.98 | 22.98 | 59,262 | -0.32(-1.39%) |
May 12, 2010 | 23.02 | 23.31 | 23.01 | 23.31 | 29,412 | +0.31(+1.34%) |
May 11, 2010 | 23.13 | 23.27 | 22.91 | 23.00 | 30,829 | -0.09(-0.40%) |
May 10, 2010 | 23.07 | 23.09 | 22.79 | 23.09 | 110,474 | +1.26(+5.75%) |
May 07, 2010 | 22.00 | 22.47 | 21.59 | 21.83 | 98,563 | -0.16(-0.74%) |
May 06, 2010 | 22.84 | 23.20 | 0.0848 | 22.00 | 152,303 | -0.95(-4.13%) |
May 05, 2010 | 23.07 | 23.26 | 22.89 | 22.94 | 77,404 | -0.09(-0.40%) |
May 04, 2010 | 23.49 | 23.49 | 22.89 | 23.04 | 62,639 | -0.68(-2.86%) |