Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.19 | 31.36 | 31.03 | 31.17 | 215,325 | +0.27(+0.87%) |
Apr 28, 2011 | 30.84 | 30.92 | 30.60 | 30.90 | 205,627 | +0.54(+1.78%) |
Apr 27, 2011 | 29.93 | 30.41 | 29.86 | 30.36 | 223,083 | +0.31(+1.02%) |
Apr 26, 2011 | 29.91 | 30.13 | 29.89 | 30.05 | 296,213 | +0.30(+1.00%) |
Apr 25, 2011 | 29.67 | 29.79 | 29.55 | 29.75 | 146,173 | +0.06(+0.19%) |
Apr 21, 2011 | 29.67 | 29.84 | 29.57 | 29.70 | 125,760 | +0.15(+0.50%) |
Apr 20, 2011 | 29.63 | 29.68 | 29.50 | 29.55 | 198,843 | +0.43(+1.48%) |
Apr 19, 2011 | 28.98 | 29.14 | 28.80 | 29.12 | 171,638 | +0.42(+1.48%) |
Apr 18, 2011 | 28.83 | 28.87 | 28.42 | 28.69 | 328,566 | -0.50(-1.71%) |
Apr 15, 2011 | 28.91 | 29.24 | 28.84 | 29.19 | 254,081 | +0.52(+1.80%) |
Apr 14, 2011 | 28.56 | 28.74 | 28.53 | 28.68 | 179,738 | +0.03(+0.11%) |
Apr 13, 2011 | 28.55 | 28.92 | 28.52 | 28.65 | 623,519 | +0.46(+1.65%) |
Apr 12, 2011 | 28.07 | 28.29 | 27.96 | 28.18 | 218,177 | -0.18(-0.64%) |
Apr 11, 2011 | 28.41 | 28.48 | 28.22 | 28.37 | 108,591 | +0.13(+0.46%) |
Apr 08, 2011 | 28.32 | 28.33 | 28.16 | 28.23 | 119,079 | +0.21(+0.74%) |
Apr 07, 2011 | 27.87 | 28.13 | 27.87 | 28.03 | 163,823 | +0.11(+0.38%) |
Apr 06, 2011 | 27.91 | 28.04 | 27.88 | 27.92 | 160,318 | +0.15(+0.54%) |
Apr 05, 2011 | 27.60 | 27.84 | 27.52 | 27.77 | 165,020 | +0.18(+0.65%) |
Apr 04, 2011 | 27.90 | 27.92 | 27.48 | 27.59 | 159,171 | +0.39(+1.43%) |
Apr 01, 2011 | 26.81 | 27.25 | 26.71 | 27.20 | 130,638 | +0.42(+1.57%) |
Mar 31, 2011 | 26.67 | 26.82 | 26.66 | 26.78 | 1,051,007 | -0.11(-0.41%) |
Mar 30, 2011 | 26.74 | 26.91 | 26.64 | 26.89 | 199,173 | +0.35(+1.30%) |
Mar 29, 2011 | 26.36 | 26.57 | 26.31 | 26.55 | 125,266 | -0.06(-0.22%) |
Mar 28, 2011 | 26.57 | 26.77 | 26.50 | 26.61 | 94,900 | -0.10(-0.37%) |
Mar 25, 2011 | 26.66 | 26.87 | 26.59 | 26.71 | 121,217 | -0.08(-0.30%) |
Mar 24, 2011 | 26.76 | 26.89 | 26.62 | 26.79 | 182,811 | +0.56(+2.15%) |
Mar 23, 2011 | 26.76 | 26.89 | 26.08 | 26.22 | 644,820 | +0.03(+0.12%) |
Mar 22, 2011 | 26.11 | 26.27 | 26.04 | 26.19 | 134,495 | +0.34(+1.30%) |
Mar 21, 2011 | 25.82 | 25.93 | 25.77 | 25.85 | 198,283 | +0.22(+0.85%) |
Mar 18, 2011 | 25.87 | 25.89 | 25.54 | 25.64 | 221,638 | -0.13(-0.52%) |
Mar 17, 2011 | 25.72 | 25.80 | 25.59 | 25.77 | 162,242 | +0.30(+1.18%) |
Mar 16, 2011 | 26.15 | 26.22 | 25.32 | 25.47 | 292,490 | -0.35(-1.37%) |
Mar 15, 2011 | 25.67 | 26.86 | 25.67 | 25.82 | 248,434 | -1.04(-3.85%) |
Mar 14, 2011 | 26.66 | 26.89 | 26.62 | 26.86 | 125,182 | +0.13(+0.47%) |
Mar 11, 2011 | 26.58 | 26.83 | 26.57 | 26.73 | 209,751 | +0.05(+0.19%) |
Mar 10, 2011 | 26.79 | 26.85 | 26.64 | 26.68 | 120,269 | -0.48(-1.78%) |
Mar 09, 2011 | 26.98 | 27.24 | 26.91 | 27.16 | 104,303 | +0.19(+0.72%) |
Mar 08, 2011 | 26.70 | 27.08 | 26.68 | 26.97 | 185,221 | -0.28(-1.02%) |
Mar 07, 2011 | 27.50 | 27.54 | 27.18 | 27.25 | 90,054 | -0.42(-1.51%) |
Mar 04, 2011 | 27.21 | 27.69 | 27.08 | 27.66 | 350,666 | +0.59(+2.18%) |
Mar 03, 2011 | 27.10 | 27.10 | 26.87 | 27.07 | 90,354 | +0.28(+1.04%) |
Mar 02, 2011 | 26.47 | 26.86 | 26.47 | 26.79 | 166,346 | +0.52(+1.99%) |
Mar 01, 2011 | 26.44 | 26.47 | 26.20 | 26.27 | 221,946 | -0.06(-0.23%) |
Feb 28, 2011 | 26.18 | 26.35 | 26.15 | 26.33 | 213,356 | +0.31(+1.17%) |
Feb 25, 2011 | 25.78 | 26.03 | 25.78 | 26.02 | 250,723 | +0.12(+0.46%) |
Feb 24, 2011 | 25.98 | 26.00 | 25.76 | 25.91 | 178,387 | +0.18(+0.71%) |
Feb 23, 2011 | 25.50 | 25.86 | 25.50 | 25.72 | 253,504 | +0.10(+0.39%) |
Feb 22, 2011 | 25.70 | 25.79 | 25.52 | 25.62 | 141,930 | +0.11(+0.44%) |
Feb 18, 2011 | 25.53 | 25.69 | 25.37 | 25.51 | 307,803 | -0.31(-1.20%) |
Feb 17, 2011 | 25.66 | 25.90 | 25.64 | 25.82 | 166,878 | +0.24(+0.95%) |
Feb 16, 2011 | 25.49 | 25.61 | 25.40 | 25.58 | 145,459 | +0.04(+0.16%) |
Feb 15, 2011 | 25.75 | 25.78 | 25.51 | 25.54 | 243,924 | +0.38(+1.51%) |
Feb 14, 2011 | 24.80 | 25.16 | 24.79 | 25.16 | 281,142 | +0.44(+1.76%) |
Feb 11, 2011 | 24.50 | 24.84 | 24.50 | 24.72 | 485,549 | -0.28(-1.13%) |
Feb 10, 2011 | 24.90 | 25.06 | 24.79 | 25.01 | 206,673 | +0.11(+0.43%) |
Feb 09, 2011 | 24.56 | 24.94 | 24.53 | 24.90 | 228,099 | +0.54(+2.20%) |
Feb 08, 2011 | 24.32 | 24.43 | 24.26 | 24.36 | 150,317 | +0.14(+0.57%) |
Feb 07, 2011 | 24.06 | 24.24 | 23.93 | 24.22 | 476,340 | +0.22(+0.91%) |
Feb 04, 2011 | 23.86 | 24.10 | 23.78 | 24.01 | 187,387 | -0.00(-0.02%) |
Feb 03, 2011 | 23.94 | 24.07 | 23.89 | 24.01 | 353,509 | +0.05(+0.22%) |
Feb 02, 2011 | 23.83 | 24.06 | 23.78 | 23.96 | 383,676 | +0.16(+0.68%) |
Feb 01, 2011 | 23.55 | 23.87 | 23.51 | 23.80 | 643,095 | +0.57(+2.44%) |
Jan 31, 2011 | 23.17 | 23.27 | 23.12 | 23.23 | 140,674 | +0.28(+1.21%) |
Jan 28, 2011 | 23.09 | 23.23 | 22.95 | 22.95 | 332,368 | -0.18(-0.79%) |
Jan 27, 2011 | 22.68 | 23.20 | 22.66 | 23.13 | 242,984 | +0.25(+1.09%) |
Jan 26, 2011 | 22.90 | 22.98 | 22.76 | 22.88 | 179,635 | -0.04(-0.16%) |
Jan 25, 2011 | 22.29 | 22.94 | 22.27 | 22.92 | 308,892 | +0.59(+2.65%) |
Jan 24, 2011 | 22.14 | 22.33 | 22.14 | 22.33 | 289,106 | +0.21(+0.97%) |
Jan 21, 2011 | 22.13 | 22.22 | 22.05 | 22.11 | 123,148 | -0.18(-0.82%) |
Jan 20, 2011 | 22.38 | 22.44 | 22.21 | 22.30 | 272,218 | -0.02(-0.07%) |
Jan 19, 2011 | 22.46 | 22.49 | 22.25 | 22.31 | 339,265 | -0.11(-0.50%) |
Jan 18, 2011 | 22.48 | 22.56 | 22.31 | 22.42 | 360,788 | -0.31(-1.34%) |
Jan 14, 2011 | 22.68 | 22.78 | 22.64 | 22.73 | 248,326 | -0.02(-0.09%) |
Jan 13, 2011 | 22.74 | 22.83 | 22.69 | 22.75 | 135,083 | +0.21(+0.93%) |
Jan 12, 2011 | 22.47 | 22.59 | 22.38 | 22.54 | 106,363 | +0.37(+1.68%) |
Jan 11, 2011 | 22.00 | 22.17 | 21.89 | 22.17 | 193,768 | -0.07(-0.30%) |
Jan 10, 2011 | 22.12 | 22.27 | 22.03 | 22.23 | 115,502 | -0.02(-0.07%) |
Jan 07, 2011 | 22.34 | 22.40 | 22.20 | 22.25 | 377,903 | -0.16(-0.73%) |
Jan 06, 2011 | 22.53 | 22.59 | 22.39 | 22.41 | 280,817 | +0.17(+0.75%) |
Jan 05, 2011 | 22.16 | 22.30 | 22.12 | 22.24 | 165,668 | -0.40(-1.77%) |
Jan 04, 2011 | 22.78 | 22.79 | 22.51 | 22.65 | 192,505 | -0.19(-0.85%) |
Jan 03, 2011 | 22.84 | 22.86 | 22.63 | 22.84 | 230,494 | -0.04(-0.19%) |
Dec 31, 2010 | 22.79 | 22.98 | 22.71 | 22.88 | 72,336 | +0.10(+0.42%) |
Dec 30, 2010 | 22.81 | 22.85 | 22.69 | 22.79 | 71,108 | +0.06(+0.24%) |
Dec 29, 2010 | 22.75 | 22.82 | 22.64 | 22.73 | 61,922 | +0.05(+0.23%) |
Dec 28, 2010 | 22.88 | 22.90 | 22.68 | 22.68 | 170,977 | -0.04(-0.19%) |
Dec 27, 2010 | 22.63 | 22.78 | 22.63 | 22.72 | 57,848 | +0.03(+0.12%) |
Dec 23, 2010 | 22.52 | 22.74 | 22.49 | 22.70 | 135,751 | +0.10(+0.44%) |
Dec 22, 2010 | 22.38 | 22.60 | 22.35 | 22.60 | 150,302 | -0.01(-0.05%) |
Dec 21, 2010 | 22.60 | 22.65 | 22.48 | 22.61 | 167,624 | +0.19(+0.83%) |
Dec 20, 2010 | 22.32 | 22.51 | 22.27 | 22.42 | 136,071 | -0.23(-1.02%) |
Dec 17, 2010 | 22.63 | 22.67 | 22.45 | 22.65 | 240,052 | -0.24(-1.06%) |
Dec 16, 2010 | 22.98 | 22.99 | 22.80 | 22.90 | 271,976 | -0.14(-0.62%) |
Dec 15, 2010 | 23.24 | 23.34 | 22.87 | 23.04 | 226,057 | -0.49(-2.07%) |
Dec 14, 2010 | 23.60 | 23.63 | 23.46 | 23.53 | 124,966 | +0.05(+0.22%) |
Dec 13, 2010 | 23.21 | 23.54 | 23.18 | 23.47 | 103,204 | +0.11(+0.48%) |
Dec 10, 2010 | 23.29 | 23.47 | 23.14 | 23.36 | 217,967 | +0.08(+0.32%) |
Dec 09, 2010 | 23.40 | 23.41 | 23.16 | 23.29 | 225,765 | -0.12(-0.52%) |
Dec 08, 2010 | 23.25 | 23.48 | 23.19 | 23.41 | 294,365 | -0.06(-0.24%) |
Dec 07, 2010 | 23.53 | 23.61 | 23.41 | 23.47 | 223,287 | -0.31(-1.28%) |
Dec 06, 2010 | 23.66 | 23.80 | 23.53 | 23.77 | 251,114 | -0.29(-1.19%) |
Dec 03, 2010 | 23.90 | 24.07 | 23.88 | 24.06 | 156,965 | +0.04(+0.17%) |
Dec 02, 2010 | 23.62 | 24.03 | 23.60 | 24.02 | 160,298 | +0.34(+1.42%) |
Dec 01, 2010 | 23.53 | 23.69 | 23.43 | 23.68 | 134,805 | +0.68(+2.97%) |
Nov 30, 2010 | 23.02 | 23.12 | 22.90 | 23.00 | 180,562 | -0.11(-0.48%) |
Nov 29, 2010 | 23.04 | 23.11 | 22.90 | 23.11 | 284,553 | -0.46(-1.95%) |
Nov 26, 2010 | 23.47 | 23.60 | 23.45 | 23.57 | 186,381 | +0.22(+0.95%) |
Nov 24, 2010 | 23.32 | 23.35 | 23.35 | 23.35 | 179,957 | +0.23(+0.98%) |
Nov 23, 2010 | 23.28 | 23.32 | 22.99 | 23.12 | 204,694 | -0.46(-1.95%) |
Nov 22, 2010 | 23.52 | 23.62 | 23.30 | 23.58 | 176,138 | -0.45(-1.88%) |
Nov 19, 2010 | 23.98 | 24.10 | 23.85 | 24.03 | 118,360 | +0.08(+0.33%) |
Nov 18, 2010 | 23.84 | 24.03 | 23.80 | 23.95 | 85,188 | +0.41(+1.74%) |
Nov 17, 2010 | 23.51 | 23.60 | 23.41 | 23.55 | 118,789 | -0.12(-0.52%) |
Nov 16, 2010 | 23.86 | 23.90 | 23.58 | 23.67 | 99,904 | -0.34(-1.42%) |
Nov 15, 2010 | 23.99 | 24.12 | 23.91 | 24.01 | 107,500 | -0.23(-0.97%) |
Nov 12, 2010 | 24.33 | 24.40 | 24.12 | 24.24 | 262,915 | -0.01(-0.03%) |
Nov 11, 2010 | 24.29 | 24.31 | 24.06 | 24.25 | 249,342 | -0.30(-1.21%) |
Nov 10, 2010 | 24.22 | 24.57 | 24.05 | 24.55 | 352,445 | +0.65(+2.72%) |
Nov 09, 2010 | 24.24 | 24.31 | 23.83 | 23.90 | 323,905 | -0.53(-2.16%) |
Nov 08, 2010 | 24.30 | 24.47 | 24.26 | 24.43 | 575,997 | +0.00(+0.02%) |
Nov 05, 2010 | 24.49 | 24.55 | 24.32 | 24.42 | 164,702 | -0.38(-1.54%) |
Nov 04, 2010 | 24.62 | 24.84 | 24.62 | 24.80 | 225,362 | -0.38(-1.50%) |
Nov 03, 2010 | 25.19 | 25.23 | 24.87 | 25.18 | 276,388 | +0.05(+0.20%) |
Nov 02, 2010 | 25.33 | 25.43 | 25.13 | 25.13 | 171,875 | +0.17(+0.67%) |
Nov 01, 2010 | 25.27 | 25.30 | 24.84 | 24.96 | 196,801 | -0.28(-1.12%) |
Oct 29, 2010 | 25.18 | 25.33 | 25.12 | 25.24 | 128,359 | +0.03(+0.11%) |
Oct 28, 2010 | 25.08 | 25.27 | 25.06 | 25.22 | 120,060 | +0.29(+1.16%) |
Oct 27, 2010 | 25.02 | 25.08 | 24.69 | 24.93 | 210,497 | -0.02(-0.10%) |
Oct 25, 2010 | 25.06 | 25.14 | 24.91 | 24.95 | 172,311 | -0.10(-0.41%) |
Oct 22, 2010 | 24.97 | 25.10 | 24.96 | 25.05 | 67,410 | +0.27(+1.09%) |
Oct 21, 2010 | 24.89 | 24.99 | 24.59 | 24.78 | 207,255 | -0.19(-0.78%) |
Oct 20, 2010 | 24.59 | 25.04 | 24.57 | 24.98 | 135,541 | +0.24(+0.98%) |
Oct 19, 2010 | 24.89 | 25.02 | 24.65 | 24.74 | 158,216 | -0.59(-2.33%) |
Oct 18, 2010 | 25.24 | 25.33 | 25.17 | 25.33 | 83,625 | +0.12(+0.47%) |
Oct 15, 2010 | 25.37 | 25.37 | 25.09 | 25.21 | 171,164 | -0.18(-0.72%) |
Oct 14, 2010 | 25.31 | 25.43 | 25.26 | 25.39 | 512,056 | +0.50(+2.01%) |
Oct 13, 2010 | 25.01 | 25.11 | 24.88 | 24.89 | 135,050 | +0.00(+0.00%) |
Oct 12, 2010 | 24.61 | 24.96 | 24.49 | 24.89 | 117,488 | +0.15(+0.59%) |
Oct 11, 2010 | 24.77 | 24.86 | 24.70 | 24.74 | 66,669 | -0.23(-0.92%) |
Oct 08, 2010 | 24.97 | 24.98 | 24.65 | 24.97 | 158,919 | +0.23(+0.93%) |
Oct 07, 2010 | 24.51 | 24.77 | 24.33 | 24.74 | 405,582 | +0.36(+1.50%) |
Oct 06, 2010 | 24.27 | 24.55 | 24.26 | 24.38 | 249,329 | -0.21(-0.87%) |
Oct 05, 2010 | 24.75 | 24.78 | 24.49 | 24.59 | 734,592 | +0.02(+0.10%) |
Oct 04, 2010 | 24.63 | 24.74 | 24.46 | 24.57 | 213,853 | -0.38(-1.53%) |
Oct 01, 2010 | 24.95 | 25.07 | 24.85 | 24.95 | 318,315 | +0.46(+1.88%) |
Sep 30, 2010 | 24.68 | 24.70 | 24.26 | 24.49 | 115,474 | -0.02(-0.10%) |
Sep 29, 2010 | 24.47 | 24.60 | 24.42 | 24.51 | 111,349 | +0.04(+0.18%) |
Sep 28, 2010 | 24.16 | 24.50 | 23.95 | 24.47 | 218,124 | +0.73(+3.06%) |
Sep 27, 2010 | 23.80 | 23.82 | 23.72 | 23.74 | 93,203 | -0.00(-0.02%) |
Sep 24, 2010 | 23.74 | 23.86 | 23.66 | 23.75 | 289,709 | +0.59(+2.55%) |
Sep 23, 2010 | 23.18 | 23.33 | 23.12 | 23.16 | 161,163 | -0.23(-1.00%) |
Sep 22, 2010 | 23.50 | 23.59 | 23.36 | 23.39 | 141,355 | +0.01(+0.03%) |
Sep 21, 2010 | 23.11 | 23.40 | 23.07 | 23.38 | 319,483 | +0.61(+2.70%) |
Sep 20, 2010 | 22.66 | 22.86 | 22.62 | 22.77 | 139,618 | +0.15(+0.65%) |
Sep 17, 2010 | 22.62 | 22.75 | 22.53 | 22.62 | 133,227 | -0.11(-0.49%) |
Sep 15, 2010 | 22.68 | 22.80 | 22.63 | 22.73 | 115,383 | -0.14(-0.61%) |
Sep 14, 2010 | 22.58 | 22.94 | 22.55 | 22.87 | 124,219 | +0.27(+1.19%) |
Sep 13, 2010 | 22.57 | 22.68 | 22.55 | 22.60 | 136,406 | +0.29(+1.32%) |
Sep 10, 2010 | 22.27 | 22.33 | 22.23 | 22.31 | 132,320 | +0.06(+0.29%) |
Sep 09, 2010 | 22.33 | 22.33 | 22.14 | 22.24 | 161,203 | -0.15(-0.66%) |
Sep 08, 2010 | 22.43 | 22.50 | 22.36 | 22.39 | 152,579 | +0.18(+0.82%) |
Sep 07, 2010 | 22.36 | 22.36 | 22.20 | 22.21 | 218,242 | -0.04(-0.16%) |
Sep 03, 2010 | 22.12 | 22.32 | 22.07 | 22.24 | 419,347 | -0.33(-1.48%) |
Sep 02, 2010 | 22.53 | 22.58 | 22.36 | 22.58 | 168,633 | -0.26(-1.15%) |
Sep 01, 2010 | 22.89 | 22.90 | 22.74 | 22.84 | 110,941 | +0.39(+1.73%) |
Aug 31, 2010 | 22.44 | 22.58 | 22.40 | 22.45 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.53 | 22.61 | 22.41 | 22.45 | 140,475 | -0.28(-1.22%) |
Aug 27, 2010 | 22.73 | 22.73 | 22.34 | 22.73 | 135,688 | +0.19(+0.86%) |
Aug 26, 2010 | 22.75 | 22.82 | 22.48 | 22.53 | 107,056 | -0.38(-1.65%) |
Aug 25, 2010 | 22.82 | 22.95 | 22.68 | 22.91 | 378,430 | +0.50(+2.25%) |
Aug 24, 2010 | 22.29 | 22.55 | 22.24 | 22.41 | 131,125 | +0.10(+0.44%) |
Aug 23, 2010 | 22.38 | 22.54 | 22.31 | 22.31 | 97,887 | -0.11(-0.50%) |
Aug 20, 2010 | 22.48 | 22.51 | 22.29 | 22.42 | 85,057 | -0.17(-0.77%) |
Aug 19, 2010 | 22.81 | 22.84 | 22.57 | 22.59 | 115,590 | -0.23(-0.99%) |
Aug 18, 2010 | 22.98 | 22.98 | 22.80 | 22.82 | 151,737 | -0.01(-0.05%) |
Aug 17, 2010 | 22.76 | 22.93 | 22.64 | 22.83 | 109,262 | +0.39(+1.75%) |
Aug 16, 2010 | 22.37 | 22.65 | 22.34 | 22.44 | 222,407 | +0.27(+1.22%) |
Aug 13, 2010 | 22.17 | 22.23 | 22.10 | 22.17 | 75,913 | +0.02(+0.07%) |
Aug 12, 2010 | 22.08 | 22.16 | 22.06 | 22.15 | 122,477 | +0.29(+1.32%) |
Aug 11, 2010 | 21.92 | 21.99 | 21.78 | 21.86 | 153,133 | -0.73(-3.21%) |
Aug 10, 2010 | 22.28 | 22.65 | 22.18 | 22.59 | 141,249 | -0.02(-0.11%) |
Aug 09, 2010 | 22.65 | 22.71 | 22.53 | 22.61 | 82,256 | -0.08(-0.37%) |
Aug 06, 2010 | 22.70 | 22.79 | 22.60 | 22.70 | 406,774 | +0.20(+0.90%) |
Aug 05, 2010 | 22.42 | 22.51 | 22.31 | 22.49 | 75,929 | -0.01(-0.05%) |
Aug 04, 2010 | 22.40 | 22.59 | 22.34 | 22.51 | 146,052 | +0.38(+1.74%) |
Aug 03, 2010 | 21.97 | 22.32 | 21.92 | 22.12 | 117,818 | +0.23(+1.05%) |
Aug 02, 2010 | 21.91 | 22.00 | 21.82 | 21.89 | 189,139 | +0.20(+0.93%) |
Jul 30, 2010 | 21.69 | 21.84 | 21.54 | 21.69 | 169,861 | -0.06(-0.27%) |
Jul 29, 2010 | 22.13 | 22.16 | 21.74 | 21.75 | 293,720 | -0.55(-2.47%) |
Jul 28, 2010 | 22.17 | 22.34 | 22.14 | 22.30 | 379,070 | -0.06(-0.28%) |
Jul 27, 2010 | 22.09 | 22.36 | 22.02 | 22.36 | 320,098 | +1.03(+4.83%) |
Jul 26, 2010 | 21.07 | 21.36 | 21.02 | 21.33 | 173,982 | +0.28(+1.32%) |
Jul 23, 2010 | 21.01 | 21.09 | 20.85 | 21.05 | 197,809 | -0.01(-0.04%) |
Jul 22, 2010 | 21.03 | 21.27 | 21.02 | 21.06 | 182,904 | +0.37(+1.78%) |
Jul 21, 2010 | 20.97 | 21.01 | 20.61 | 20.69 | 515,757 | -0.64(-2.99%) |
Jul 20, 2010 | 21.24 | 21.36 | 21.13 | 21.33 | 251,795 | -0.37(-1.70%) |
Jul 19, 2010 | 21.75 | 21.80 | 21.64 | 21.70 | 193,021 | +0.12(+0.57%) |
Jul 16, 2010 | 21.58 | 21.87 | 21.57 | 21.58 | 233,681 | -0.42(-1.93%) |
Jul 15, 2010 | 21.99 | 22.07 | 21.75 | 22.00 | 620,474 | +0.25(+1.13%) |
Jul 14, 2010 | 21.56 | 21.90 | 21.51 | 21.76 | 223,143 | +0.21(+0.98%) |
Jul 13, 2010 | 21.42 | 21.69 | 21.41 | 21.55 | 136,401 | +0.22(+1.04%) |
Jul 12, 2010 | 21.26 | 21.37 | 21.21 | 21.32 | 139,278 | +0.01(+0.04%) |
Jul 09, 2010 | 21.32 | 21.34 | 21.14 | 21.32 | 128,863 | -0.25(-1.16%) |
Jul 08, 2010 | 21.30 | 21.58 | 21.20 | 21.57 | 564,184 | +0.14(+0.65%) |
Jul 07, 2010 | 21.28 | 21.46 | 21.19 | 21.43 | 134,780 | +0.03(+0.15%) |
Jul 06, 2010 | 21.29 | 21.49 | 21.15 | 21.40 | 208,831 | +0.19(+0.92%) |
Jul 02, 2010 | 21.20 | 21.48 | 21.16 | 21.20 | 203,900 | -0.56(-2.57%) |
Jul 01, 2010 | 21.71 | 21.84 | 21.52 | 21.76 | 325,523 | +0.46(+2.18%) |
Jun 30, 2010 | 21.48 | 21.58 | 21.25 | 21.30 | 155,266 | +0.02(+0.09%) |
Jun 29, 2010 | 21.56 | 21.56 | 21.18 | 21.28 | 223,806 | -0.25(-1.18%) |
Jun 25, 2010 | 21.53 | 21.64 | 21.36 | 21.53 | 94,940 | +0.12(+0.54%) |
Jun 24, 2010 | 21.38 | 21.65 | 21.24 | 21.42 | 192,358 | +0.13(+0.60%) |
Jun 23, 2010 | 21.29 | 21.47 | 21.09 | 21.29 | 170,841 | -0.05(-0.24%) |
Jun 22, 2010 | 21.54 | 21.61 | 21.31 | 21.34 | 128,546 | -0.18(-0.83%) |
Jun 21, 2010 | 21.57 | 22.19 | 21.44 | 21.52 | 217,375 | -0.08(-0.35%) |
Jun 18, 2010 | 21.59 | 21.83 | 21.57 | 21.59 | 184,967 | -0.44(-1.98%) |
Jun 17, 2010 | 21.88 | 22.03 | 21.75 | 22.03 | 245,495 | +0.10(+0.47%) |
Jun 16, 2010 | 21.42 | 21.99 | 21.40 | 21.93 | 619,952 | +0.26(+1.19%) |
Jun 15, 2010 | 21.41 | 21.73 | 21.39 | 21.67 | 467,539 | +0.69(+3.31%) |
Jun 14, 2010 | 21.22 | 21.26 | 20.98 | 20.98 | 317,246 | -0.16(-0.75%) |
Jun 11, 2010 | 20.95 | 21.25 | 20.94 | 21.13 | 147,292 | -0.27(-1.24%) |
Jun 10, 2010 | 21.30 | 21.45 | 21.18 | 21.40 | 263,412 | +0.59(+2.86%) |
Jun 09, 2010 | 20.90 | 21.13 | 20.77 | 20.80 | 319,399 | +0.41(+2.00%) |
Jun 08, 2010 | 20.28 | 20.53 | 20.16 | 20.40 | 223,851 | +0.27(+1.34%) |
Jun 07, 2010 | 20.27 | 20.44 | 20.12 | 20.13 | 130,267 | -0.07(-0.35%) |
Jun 04, 2010 | 20.20 | 20.57 | 20.09 | 20.20 | 226,935 | -0.47(-2.27%) |
Jun 03, 2010 | 20.69 | 20.81 | 20.54 | 20.67 | 262,058 | +0.31(+1.54%) |
Jun 02, 2010 | 20.20 | 20.38 | 20.06 | 20.35 | 280,961 | +0.47(+2.35%) |
Jun 01, 2010 | 19.79 | 20.30 | 19.71 | 19.88 | 522,732 | +0.21(+1.05%) |
May 28, 2010 | 19.68 | 19.99 | 19.63 | 19.68 | 325,039 | +0.04(+0.18%) |
May 27, 2010 | 19.37 | 19.68 | 19.31 | 19.64 | 281,725 | +0.77(+4.10%) |
May 26, 2010 | 19.08 | 19.20 | 18.80 | 18.87 | 228,820 | -0.27(-1.43%) |
May 25, 2010 | 18.89 | 19.18 | 18.72 | 19.14 | 387,859 | +0.26(+1.37%) |
May 24, 2010 | 18.99 | 19.14 | 18.85 | 18.89 | 137,099 | -0.23(-1.18%) |
May 21, 2010 | 18.94 | 19.19 | 18.90 | 19.11 | 250,078 | -0.23(-1.21%) |
May 20, 2010 | 19.19 | 19.63 | 19.12 | 19.35 | 349,667 | -0.19(-0.97%) |
May 19, 2010 | 19.27 | 19.61 | 19.15 | 19.54 | 217,856 | +0.25(+1.30%) |
May 18, 2010 | 19.68 | 19.73 | 19.26 | 19.29 | 177,499 | -0.31(-1.56%) |
May 17, 2010 | 19.56 | 19.63 | 19.26 | 19.59 | 157,452 | -0.12(-0.62%) |
May 14, 2010 | 19.71 | 19.94 | 19.44 | 19.71 | 313,240 | -0.27(-1.35%) |
May 13, 2010 | 19.90 | 20.06 | 19.86 | 19.98 | 425,906 | +0.35(+1.78%) |
May 12, 2010 | 19.44 | 19.66 | 19.42 | 19.63 | 269,445 | +0.35(+1.81%) |
May 11, 2010 | 19.30 | 19.44 | 19.23 | 19.29 | 256,784 | -0.29(-1.50%) |
May 10, 2010 | 19.46 | 19.58 | 19.44 | 19.58 | 288,164 | +0.20(+1.02%) |
May 07, 2010 | 19.51 | 19.57 | 19.04 | 19.38 | 237,183 | -0.36(-1.80%) |
May 06, 2010 | 19.83 | 20.11 | 19.39 | 19.74 | 433,515 | -0.24(-1.21%) |
May 05, 2010 | 19.92 | 20.05 | 19.85 | 19.98 | 268,426 | -0.70(-3.40%) |
May 04, 2010 | 20.75 | 20.84 | 20.64 | 20.68 | 241,937 | -0.63(-2.93%) |