Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.52 | 28.72 | 28.43 | 28.63 | 708,944 | -0.02(-0.08%) |
Jun 29, 2011 | 28.44 | 28.73 | 28.42 | 28.66 | 988,361 | +0.57(+2.03%) |
Jun 28, 2011 | 28.00 | 28.13 | 27.96 | 28.09 | 872,173 | +0.22(+0.77%) |
Jun 27, 2011 | 27.72 | 28.02 | 27.66 | 27.87 | 607,002 | +0.20(+0.72%) |
Jun 24, 2011 | 27.68 | 27.96 | 27.63 | 27.67 | 1,343,709 | +0.36(+1.30%) |
Jun 23, 2011 | 27.08 | 27.34 | 26.94 | 27.31 | 408,852 | +0.10(+0.38%) |
Jun 22, 2011 | 27.21 | 27.48 | 27.16 | 27.21 | 450,550 | -0.04(-0.16%) |
Jun 21, 2011 | 27.07 | 27.27 | 27.07 | 27.26 | 1,770,449 | +0.24(+0.91%) |
Jun 20, 2011 | 26.97 | 27.03 | 26.95 | 27.01 | 289,667 | -0.15(-0.55%) |
Jun 17, 2011 | 27.17 | 27.36 | 27.16 | 27.16 | 372,549 | +0.10(+0.38%) |
Jun 16, 2011 | 27.05 | 27.20 | 26.86 | 27.05 | 634,991 | -0.01(-0.05%) |
Jun 15, 2011 | 27.29 | 27.44 | 26.96 | 27.07 | 1,393,715 | +0.39(+1.45%) |
Jun 14, 2011 | 26.75 | 26.79 | 26.51 | 26.68 | 1,226,462 | -0.11(-0.41%) |
Jun 13, 2011 | 26.94 | 26.94 | 26.67 | 26.80 | 494,714 | -0.46(-1.69%) |
Jun 10, 2011 | 27.51 | 27.59 | 27.19 | 27.26 | 412,501 | -0.33(-1.21%) |
Jun 09, 2011 | 27.49 | 27.68 | 27.44 | 27.59 | 336,052 | +0.08(+0.30%) |
Jun 08, 2011 | 27.67 | 27.69 | 27.45 | 27.51 | 434,173 | -0.24(-0.88%) |
Jun 07, 2011 | 27.86 | 27.98 | 27.74 | 27.75 | 587,656 | +0.11(+0.40%) |
Jun 06, 2011 | 27.79 | 27.85 | 27.62 | 27.64 | 388,880 | -0.18(-0.64%) |
Jun 03, 2011 | 27.70 | 28.00 | 27.62 | 27.82 | 705,817 | +0.34(+1.24%) |
May 24, 2011 | 27.50 | 27.58 | 27.44 | 27.48 | 590,160 | +0.14(+0.52%) |
May 23, 2011 | 27.30 | 27.42 | 27.17 | 27.34 | 660,498 | -0.32(-1.15%) |
May 20, 2011 | 27.85 | 27.89 | 27.61 | 27.66 | 684,770 | -0.42(-1.51%) |
May 19, 2011 | 27.92 | 28.10 | 27.91 | 28.08 | 749,299 | -0.03(-0.11%) |
May 18, 2011 | 28.12 | 28.18 | 28.01 | 28.11 | 1,128,963 | -0.34(-1.20%) |
May 17, 2011 | 28.32 | 28.45 | 28.14 | 28.45 | 1,200,730 | -0.17(-0.60%) |
May 16, 2011 | 28.61 | 28.84 | 28.55 | 28.62 | 843,364 | -0.02(-0.08%) |
May 13, 2011 | 28.90 | 28.92 | 28.52 | 28.64 | 778,346 | +0.09(+0.31%) |
May 12, 2011 | 28.37 | 28.58 | 28.26 | 28.55 | 911,332 | +0.20(+0.71%) |
May 11, 2011 | 28.49 | 28.54 | 28.21 | 28.35 | 1,592,361 | -0.09(-0.31%) |
May 10, 2011 | 28.39 | 28.45 | 28.32 | 28.44 | 486,317 | +0.09(+0.31%) |
May 09, 2011 | 28.17 | 28.38 | 28.06 | 28.35 | 513,322 | +0.13(+0.47%) |
May 06, 2011 | 28.51 | 28.66 | 28.09 | 28.22 | 1,319,525 | -0.56(-1.93%) |
May 05, 2011 | 28.60 | 29.01 | 28.58 | 28.78 | 1,413,284 | +0.01(+0.03%) |
May 04, 2011 | 28.79 | 28.83 | 28.57 | 28.77 | 852,228 | +0.09(+0.31%) |
May 03, 2011 | 28.98 | 28.98 | 28.49 | 28.68 | 966,806 | -0.35(-1.20%) |
May 02, 2011 | 29.05 | 29.07 | 29.00 | 29.03 | 1,423,907 | +0.59(+2.06%) |
Apr 29, 2011 | 28.57 | 28.85 | 28.39 | 28.44 | 597,053 | +0.17(+0.60%) |
Apr 28, 2011 | 28.04 | 28.41 | 28.02 | 28.27 | 738,350 | +0.16(+0.55%) |
Apr 27, 2011 | 28.03 | 28.14 | 27.80 | 28.12 | 1,065,300 | +0.22(+0.80%) |
Apr 26, 2011 | 27.94 | 27.97 | 27.74 | 27.89 | 1,189,496 | -0.16(-0.58%) |
Apr 25, 2011 | 27.86 | 28.11 | 27.76 | 28.06 | 1,132,204 | +0.38(+1.37%) |
Apr 21, 2011 | 27.81 | 27.84 | 27.57 | 27.68 | 1,245,105 | +0.18(+0.65%) |
Apr 20, 2011 | 27.44 | 27.54 | 26.99 | 27.50 | 1,535,729 | +0.88(+3.29%) |
Apr 19, 2011 | 26.53 | 26.64 | 26.42 | 26.62 | 1,100,881 | +0.16(+0.62%) |
Apr 18, 2011 | 26.42 | 26.49 | 26.13 | 26.46 | 1,747,900 | -0.21(-0.78%) |
Apr 15, 2011 | 26.15 | 26.67 | 26.43 | 26.67 | 2,117,525 | +0.52(+1.99%) |
Apr 14, 2011 | 26.11 | 26.16 | 26.02 | 26.15 | 1,973,733 | +0.16(+0.60%) |
Apr 13, 2011 | 26.03 | 26.13 | 25.92 | 25.99 | 1,540,445 | +0.82(+3.27%) |
Apr 12, 2011 | 25.18 | 25.27 | 25.04 | 25.17 | 952,419 | -0.07(-0.29%) |
Apr 11, 2011 | 25.50 | 25.54 | 25.22 | 25.25 | 1,331,838 | -0.45(-1.76%) |
Apr 08, 2011 | 25.96 | 25.96 | 25.61 | 25.70 | 2,326,966 | +0.33(+1.32%) |
Apr 07, 2011 | 25.62 | 25.66 | 25.22 | 25.36 | 2,673,233 | -0.04(-0.15%) |
Apr 06, 2011 | 25.30 | 25.51 | 25.24 | 25.40 | 2,766,596 | -0.39(-1.52%) |
Apr 05, 2011 | 25.82 | 25.87 | 25.62 | 25.79 | 4,680,283 | -0.79(-2.96%) |
Apr 04, 2011 | 26.74 | 26.78 | 26.52 | 26.58 | 2,482,038 | -0.73(-2.66%) |
Apr 01, 2011 | 27.33 | 27.47 | 27.09 | 27.31 | 2,194,690 | -0.51(-1.84%) |
Mar 31, 2011 | 27.95 | 27.97 | 27.75 | 27.82 | 914,261 | -0.44(-1.55%) |
Mar 30, 2011 | 28.09 | 28.37 | 28.03 | 28.26 | 975,735 | +0.53(+1.93%) |
Mar 29, 2011 | 27.60 | 27.78 | 27.49 | 27.72 | 934,350 | +0.22(+0.81%) |
Mar 28, 2011 | 27.64 | 27.76 | 27.49 | 27.50 | 1,178,916 | +0.20(+0.73%) |
Mar 25, 2011 | 27.34 | 27.52 | 27.23 | 27.30 | 2,932,927 | -0.88(-3.13%) |
Mar 24, 2011 | 27.88 | 28.42 | 27.82 | 28.18 | 1,820,824 | -0.19(-0.65%) |
Mar 23, 2011 | 28.44 | 28.50 | 28.11 | 28.37 | 2,193,163 | -0.39(-1.34%) |
Mar 22, 2011 | 28.95 | 28.97 | 28.63 | 28.75 | 2,599,561 | -0.87(-2.93%) |
Mar 21, 2011 | 29.58 | 29.75 | 29.58 | 29.62 | 1,689,171 | +0.39(+1.32%) |
Mar 18, 2011 | 28.23 | 29.25 | 28.00 | 29.24 | 1,957,216 | +0.42(+1.44%) |
Mar 17, 2011 | 28.54 | 28.85 | 28.48 | 28.82 | 1,610,269 | +1.08(+3.90%) |
Mar 16, 2011 | 28.55 | 28.66 | 27.46 | 27.74 | 4,565,110 | -1.21(-4.18%) |
Mar 15, 2011 | 28.81 | 29.11 | 28.31 | 28.95 | 2,972,881 | +0.64(+2.25%) |
Mar 14, 2011 | 27.63 | 28.44 | 27.08 | 28.31 | 2,471,615 | -1.16(-3.95%) |
Mar 11, 2011 | 29.52 | 29.63 | 29.26 | 29.47 | 1,103,518 | -0.73(-2.43%) |
Mar 10, 2011 | 30.41 | 30.45 | 30.14 | 30.21 | 391,072 | -0.54(-1.76%) |
Mar 09, 2011 | 30.75 | 30.90 | 30.59 | 30.75 | 614,963 | -0.23(-0.74%) |
Mar 08, 2011 | 30.74 | 31.07 | 30.66 | 30.98 | 310,734 | +0.13(+0.41%) |
Mar 07, 2011 | 31.31 | 31.38 | 30.81 | 30.85 | 633,127 | -1.04(-3.26%) |
Mar 04, 2011 | 31.86 | 32.00 | 31.68 | 31.89 | 798,185 | -0.59(-1.80%) |
Mar 03, 2011 | 32.23 | 32.57 | 32.14 | 32.48 | 512,069 | +0.46(+1.44%) |
Mar 02, 2011 | 32.03 | 32.18 | 31.92 | 32.02 | 754,150 | -0.24(-0.76%) |
Mar 01, 2011 | 32.64 | 32.64 | 32.17 | 32.26 | 683,480 | -0.14(-0.43%) |
Feb 28, 2011 | 32.34 | 32.40 | 32.19 | 32.40 | 630,683 | +0.24(+0.74%) |
Feb 25, 2011 | 31.99 | 32.37 | 31.94 | 32.16 | 1,746,428 | +0.53(+1.69%) |
Feb 24, 2011 | 31.59 | 31.73 | 31.30 | 31.63 | 1,237,826 | -0.02(-0.07%) |
Feb 23, 2011 | 31.58 | 31.79 | 31.44 | 31.65 | 1,243,249 | -0.08(-0.26%) |
Feb 22, 2011 | 31.97 | 32.22 | 31.56 | 31.73 | 686,326 | -1.26(-3.82%) |
Feb 18, 2011 | 32.88 | 33.05 | 32.88 | 33.00 | 669,322 | +0.09(+0.27%) |
Feb 17, 2011 | 32.70 | 33.03 | 32.68 | 32.91 | 571,978 | +0.09(+0.27%) |
Feb 16, 2011 | 32.51 | 32.84 | 32.43 | 32.82 | 906,154 | +0.19(+0.59%) |
Feb 15, 2011 | 32.60 | 32.72 | 32.53 | 32.62 | 444,077 | +0.14(+0.43%) |
Feb 14, 2011 | 32.31 | 32.59 | 32.25 | 32.48 | 550,929 | +0.65(+2.03%) |
Feb 11, 2011 | 31.62 | 31.95 | 31.50 | 31.84 | 378,007 | +0.16(+0.52%) |
Feb 10, 2011 | 31.84 | 31.84 | 31.53 | 31.68 | 645,429 | -0.62(-1.93%) |
Feb 09, 2011 | 32.21 | 32.36 | 32.12 | 32.30 | 466,186 | -0.18(-0.55%) |
Feb 08, 2011 | 32.10 | 32.56 | 32.09 | 32.48 | 899,924 | +0.60(+1.88%) |
Feb 07, 2011 | 31.77 | 31.97 | 31.68 | 31.88 | 874,291 | -0.17(-0.53%) |
Feb 04, 2011 | 32.06 | 32.16 | 31.88 | 32.05 | 1,082,996 | -0.24(-0.76%) |
Feb 03, 2011 | 32.07 | 32.37 | 31.89 | 32.29 | 770,263 | -0.16(-0.50%) |
Feb 02, 2011 | 32.45 | 32.73 | 32.39 | 32.45 | 860,929 | -0.08(-0.25%) |
Feb 01, 2011 | 32.38 | 32.59 | 32.29 | 32.54 | 1,103,524 | +0.24(+0.76%) |
Jan 31, 2011 | 31.36 | 32.34 | 31.29 | 32.29 | 1,691,926 | +0.97(+3.10%) |
Jan 28, 2011 | 31.87 | 31.92 | 31.21 | 31.32 | 1,182,104 | -0.81(-2.52%) |
Jan 27, 2011 | 31.68 | 32.19 | 31.68 | 32.13 | 1,520,337 | +0.73(+2.31%) |
Jan 26, 2011 | 31.33 | 31.42 | 31.22 | 31.40 | 923,025 | +0.33(+1.05%) |
Jan 25, 2011 | 30.83 | 31.11 | 30.83 | 31.07 | 1,312,073 | +0.45(+1.45%) |
Jan 24, 2011 | 30.39 | 30.64 | 30.24 | 30.63 | 1,283,791 | +0.79(+2.63%) |
Jan 21, 2011 | 29.72 | 29.93 | 29.70 | 29.84 | 1,291,952 | -0.08(-0.27%) |
Jan 20, 2011 | 29.81 | 29.96 | 29.64 | 29.93 | 735,028 | +0.19(+0.62%) |
Jan 19, 2011 | 29.93 | 29.95 | 29.67 | 29.74 | 438,064 | -0.12(-0.40%) |
Jan 18, 2011 | 29.95 | 30.10 | 29.78 | 29.86 | 727,269 | -0.36(-1.18%) |
Jan 14, 2011 | 29.88 | 30.31 | 29.81 | 30.21 | 460,531 | +0.24(+0.79%) |
Jan 13, 2011 | 30.09 | 30.18 | 29.96 | 29.98 | 584,680 | +0.23(+0.77%) |
Jan 12, 2011 | 29.48 | 29.76 | 29.44 | 29.75 | 386,317 | +0.55(+1.88%) |
Jan 11, 2011 | 29.20 | 29.29 | 29.09 | 29.20 | 348,096 | +0.19(+0.66%) |
Jan 10, 2011 | 28.79 | 29.05 | 28.74 | 29.01 | 307,846 | +0.00(+0.00%) |
Jan 07, 2011 | 28.97 | 29.15 | 28.84 | 29.01 | 534,332 | +0.11(+0.38%) |
Jan 06, 2011 | 29.09 | 29.13 | 28.86 | 28.89 | 514,072 | -0.17(-0.59%) |
Jan 05, 2011 | 28.77 | 29.11 | 28.68 | 29.06 | 723,868 | -0.30(-1.04%) |
Jan 04, 2011 | 29.68 | 29.38 | 29.06 | 29.37 | 998,693 | -0.31(-1.05%) |
Jan 03, 2011 | 29.55 | 29.77 | 29.49 | 29.68 | 514,957 | +0.39(+1.32%) |
Dec 31, 2010 | 28.96 | 29.39 | 28.96 | 29.29 | 202,083 | +0.30(+1.05%) |
Dec 30, 2010 | 29.20 | 29.32 | 28.98 | 28.99 | 224,624 | -0.36(-1.24%) |
Dec 29, 2010 | 29.40 | 29.44 | 29.29 | 29.35 | 276,552 | +0.03(+0.10%) |
Dec 28, 2010 | 29.43 | 29.43 | 29.19 | 29.32 | 321,857 | +0.00(+0.00%) |
Dec 27, 2010 | 29.12 | 29.42 | 29.12 | 29.32 | 273,461 | +0.15(+0.51%) |
Dec 23, 2010 | 29.19 | 29.38 | 29.16 | 29.18 | 231,581 | -0.06(-0.20%) |
Dec 22, 2010 | 29.22 | 29.29 | 29.16 | 29.24 | 268,199 | -0.02(-0.08%) |
Dec 21, 2010 | 29.16 | 29.27 | 29.13 | 29.26 | 358,125 | +0.20(+0.69%) |
Dec 20, 2010 | 29.03 | 29.21 | 28.99 | 29.06 | 596,703 | +0.52(+1.82%) |
Dec 17, 2010 | 28.42 | 28.58 | 28.38 | 28.54 | 338,172 | +0.07(+0.23%) |
Dec 16, 2010 | 28.21 | 28.55 | 28.21 | 28.47 | 438,856 | +0.45(+1.61%) |
Dec 15, 2010 | 28.09 | 28.20 | 27.94 | 28.02 | 270,472 | -0.13(-0.45%) |
Dec 14, 2010 | 28.14 | 28.37 | 28.09 | 28.15 | 391,922 | +0.05(+0.18%) |
Dec 13, 2010 | 28.14 | 28.29 | 28.08 | 28.09 | 358,722 | +0.25(+0.91%) |
Dec 10, 2010 | 27.75 | 27.86 | 27.69 | 27.84 | 299,926 | -0.17(-0.61%) |
Dec 09, 2010 | 28.07 | 28.09 | 27.82 | 28.01 | 620,973 | +0.38(+1.37%) |
Dec 08, 2010 | 27.73 | 27.73 | 27.34 | 27.63 | 1,243,462 | +0.07(+0.24%) |
Dec 07, 2010 | 27.81 | 27.94 | 27.51 | 27.57 | 876,137 | -0.58(-2.06%) |
Dec 06, 2010 | 28.09 | 28.23 | 28.04 | 28.15 | 418,772 | -0.19(-0.65%) |
Dec 03, 2010 | 28.00 | 28.37 | 28.00 | 28.33 | 824,233 | +0.39(+1.41%) |
Dec 02, 2010 | 27.65 | 27.99 | 27.63 | 27.94 | 686,171 | +0.30(+1.07%) |
Dec 01, 2010 | 27.48 | 27.71 | 27.39 | 27.64 | 547,523 | +0.77(+2.87%) |
Nov 30, 2010 | 26.55 | 26.94 | 26.54 | 26.87 | 516,577 | -0.38(-1.39%) |
Nov 29, 2010 | 27.16 | 27.29 | 26.83 | 27.25 | 630,628 | -0.07(-0.27%) |
Nov 26, 2010 | 27.20 | 27.40 | 27.14 | 27.32 | 556,376 | -0.31(-1.13%) |
Nov 24, 2010 | 27.25 | 27.63 | 27.63 | 27.63 | 657,885 | +0.47(+1.72%) |
Nov 23, 2010 | 27.15 | 27.25 | 26.98 | 27.17 | 728,893 | -0.54(-1.95%) |
Nov 22, 2010 | 27.70 | 27.86 | 27.39 | 27.71 | 477,063 | -0.39(-1.37%) |
Nov 19, 2010 | 27.88 | 28.13 | 27.74 | 28.09 | 790,064 | -0.08(-0.29%) |
Nov 18, 2010 | 28.03 | 28.25 | 27.93 | 28.17 | 983,465 | +0.77(+2.81%) |
Nov 17, 2010 | 27.31 | 27.55 | 27.28 | 27.40 | 1,340,534 | +0.78(+2.92%) |
Nov 16, 2010 | 27.00 | 27.03 | 26.45 | 26.62 | 728,959 | -0.48(-1.78%) |
Nov 15, 2010 | 27.26 | 27.34 | 27.11 | 27.11 | 465,769 | +0.18(+0.66%) |
Nov 12, 2010 | 27.00 | 27.19 | 26.80 | 26.93 | 365,793 | -0.33(-1.22%) |
Nov 11, 2010 | 27.22 | 27.28 | 27.08 | 27.26 | 531,740 | -0.10(-0.38%) |
Nov 10, 2010 | 27.31 | 27.48 | 27.03 | 27.37 | 1,058,247 | +0.36(+1.35%) |
Nov 09, 2010 | 27.32 | 27.42 | 26.90 | 27.00 | 856,851 | +0.04(+0.14%) |
Nov 08, 2010 | 27.05 | 27.10 | 26.91 | 26.97 | 1,593,759 | +0.45(+1.71%) |
Nov 05, 2010 | 26.34 | 26.62 | 26.08 | 26.51 | 1,474,321 | +0.73(+2.85%) |
Nov 04, 2010 | 25.73 | 25.88 | 25.59 | 25.78 | 733,456 | +0.27(+1.05%) |
Nov 03, 2010 | 25.40 | 25.53 | 25.17 | 25.51 | 1,424,959 | +0.11(+0.44%) |
Nov 02, 2010 | 25.18 | 25.45 | 25.08 | 25.40 | 1,196,305 | -0.06(-0.23%) |
Nov 01, 2010 | 25.90 | 26.22 | 25.33 | 25.46 | 1,237,383 | -1.26(-4.72%) |
Oct 29, 2010 | 27.03 | 27.08 | 26.70 | 26.72 | 512,224 | -0.29(-1.07%) |
Oct 28, 2010 | 26.91 | 27.11 | 26.84 | 27.01 | 636,302 | +0.18(+0.66%) |
Oct 27, 2010 | 26.77 | 26.88 | 26.62 | 26.83 | 635,331 | +0.04(+0.14%) |
Oct 25, 2010 | 26.85 | 27.06 | 26.74 | 26.80 | 623,276 | -0.06(-0.22%) |
Oct 22, 2010 | 26.71 | 26.94 | 26.62 | 26.85 | 825,439 | -0.07(-0.25%) |
Oct 21, 2010 | 27.04 | 27.23 | 26.76 | 26.92 | 382,367 | -0.26(-0.96%) |
Oct 20, 2010 | 26.99 | 27.27 | 26.95 | 27.18 | 481,722 | +0.13(+0.47%) |
Oct 19, 2010 | 27.16 | 27.26 | 26.89 | 27.05 | 485,057 | -0.38(-1.38%) |
Oct 18, 2010 | 27.25 | 27.46 | 27.25 | 27.43 | 403,484 | +0.28(+1.04%) |
Oct 15, 2010 | 27.14 | 27.17 | 26.94 | 27.15 | 372,636 | -0.15(-0.54%) |
Oct 14, 2010 | 27.17 | 27.33 | 27.13 | 27.30 | 506,993 | +0.34(+1.27%) |
Oct 13, 2010 | 26.82 | 27.13 | 26.74 | 26.96 | 419,418 | +0.16(+0.58%) |
Oct 12, 2010 | 26.55 | 26.86 | 26.47 | 26.80 | 716,472 | -0.27(-0.99%) |
Oct 11, 2010 | 27.24 | 27.24 | 26.95 | 27.07 | 341,471 | -0.22(-0.79%) |
Oct 08, 2010 | 27.28 | 27.41 | 26.83 | 27.28 | 602,424 | +0.34(+1.27%) |
Oct 07, 2010 | 27.07 | 27.07 | 26.74 | 26.94 | 299,675 | +0.06(+0.22%) |
Oct 06, 2010 | 26.93 | 26.97 | 26.77 | 26.88 | 571,194 | -0.20(-0.74%) |
Oct 05, 2010 | 26.77 | 27.11 | 26.77 | 27.08 | 713,468 | +0.56(+2.13%) |
Oct 04, 2010 | 26.61 | 26.69 | 26.33 | 26.52 | 426,912 | -0.17(-0.64%) |
Oct 01, 2010 | 26.69 | 26.94 | 26.55 | 26.69 | 939,014 | +0.30(+1.12%) |
Sep 30, 2010 | 26.45 | 26.62 | 26.17 | 26.39 | 608,351 | +0.01(+0.03%) |
Sep 29, 2010 | 26.41 | 26.50 | 26.30 | 26.39 | 408,795 | +0.01(+0.03%) |
Sep 28, 2010 | 26.26 | 26.39 | 26.14 | 26.38 | 749,836 | +0.19(+0.74%) |
Sep 27, 2010 | 26.28 | 26.31 | 26.11 | 26.19 | 392,038 | +0.12(+0.46%) |
Sep 24, 2010 | 25.79 | 26.11 | 25.77 | 26.07 | 458,729 | +0.59(+2.30%) |
Sep 23, 2010 | 25.39 | 25.68 | 25.39 | 25.48 | 497,961 | -0.16(-0.61%) |
Sep 22, 2010 | 25.94 | 25.94 | 25.59 | 25.64 | 642,265 | -0.47(-1.79%) |
Sep 21, 2010 | 25.97 | 26.32 | 25.97 | 26.11 | 736,576 | -0.16(-0.59%) |
Sep 20, 2010 | 26.07 | 26.33 | 25.94 | 26.26 | 454,899 | +0.35(+1.34%) |
Sep 17, 2010 | 25.91 | 26.05 | 25.73 | 25.91 | 705,570 | +0.10(+0.40%) |
Sep 15, 2010 | 25.30 | 25.84 | 25.30 | 25.81 | 686,268 | +0.62(+2.47%) |
Sep 14, 2010 | 25.03 | 25.27 | 24.99 | 25.19 | 290,265 | +0.07(+0.30%) |
Sep 13, 2010 | 25.03 | 25.13 | 24.96 | 25.11 | 366,989 | +0.39(+1.59%) |
Sep 10, 2010 | 24.64 | 24.76 | 24.57 | 24.72 | 395,897 | -0.07(-0.30%) |
Sep 09, 2010 | 24.49 | 24.90 | 24.67 | 24.79 | 402,641 | +0.30(+1.24%) |
Sep 08, 2010 | 24.34 | 24.59 | 24.34 | 24.49 | 429,758 | -0.12(-0.48%) |
Sep 07, 2010 | 24.83 | 24.89 | 24.55 | 24.61 | 664,949 | -0.53(-2.10%) |
Sep 03, 2010 | 25.22 | 25.33 | 25.03 | 25.13 | 544,249 | -0.08(-0.32%) |
Sep 02, 2010 | 25.14 | 25.22 | 24.97 | 25.22 | 513,039 | +0.15(+0.59%) |
Sep 01, 2010 | 24.68 | 25.10 | 24.64 | 25.07 | 714,093 | +0.65(+2.64%) |
Aug 31, 2010 | 24.42 | 24.61 | 24.22 | 24.42 | 18,607 | -0.15(-0.60%) |
Aug 30, 2010 | 24.73 | 24.77 | 24.47 | 24.57 | 834,415 | -0.09(-0.36%) |
Aug 27, 2010 | 24.66 | 24.68 | 24.33 | 24.66 | 1,043,983 | +0.61(+2.53%) |
Aug 26, 2010 | 24.03 | 24.29 | 24.01 | 24.05 | 877,930 | +0.15(+0.62%) |
Aug 25, 2010 | 23.71 | 23.92 | 23.56 | 23.90 | 1,033,341 | -0.23(-0.95%) |
Aug 24, 2010 | 24.30 | 24.30 | 24.02 | 24.13 | 1,620,028 | +0.04(+0.15%) |
Aug 23, 2010 | 24.37 | 24.47 | 24.10 | 24.10 | 821,098 | -0.21(-0.85%) |
Aug 20, 2010 | 24.46 | 24.46 | 24.07 | 24.30 | 390,782 | -0.16(-0.64%) |
Aug 19, 2010 | 24.56 | 24.81 | 24.25 | 24.46 | 1,906,639 | +0.12(+0.49%) |
Aug 18, 2010 | 24.42 | 24.49 | 24.26 | 24.34 | 814,269 | +0.22(+0.92%) |
Aug 17, 2010 | 23.97 | 24.32 | 23.97 | 24.12 | 557,897 | +0.26(+1.09%) |
Aug 16, 2010 | 23.66 | 23.88 | 23.66 | 23.86 | 296,698 | +0.08(+0.34%) |
Aug 13, 2010 | 23.78 | 24.03 | 23.70 | 23.78 | 460,161 | -0.21(-0.90%) |
Aug 12, 2010 | 23.84 | 24.01 | 23.78 | 23.99 | 941,010 | +0.29(+1.22%) |
Aug 11, 2010 | 24.13 | 24.13 | 23.70 | 23.70 | 826,616 | -0.96(-3.88%) |
Aug 10, 2010 | 24.69 | 24.80 | 24.43 | 24.66 | 889,654 | -0.18(-0.72%) |
Aug 09, 2010 | 24.87 | 24.87 | 24.72 | 24.84 | 495,612 | -0.19(-0.74%) |
Aug 06, 2010 | 25.02 | 25.19 | 24.82 | 25.02 | 911,092 | +0.47(+1.90%) |
Aug 05, 2010 | 24.39 | 24.63 | 24.39 | 24.56 | 1,353,517 | +0.17(+0.70%) |
Aug 04, 2010 | 23.95 | 24.44 | 23.95 | 24.39 | 923,090 | +0.11(+0.46%) |
Aug 03, 2010 | 24.30 | 24.44 | 24.13 | 24.27 | 626,846 | -0.15(-0.61%) |
Aug 02, 2010 | 24.06 | 24.44 | 23.93 | 24.42 | 870,551 | +0.86(+3.65%) |
Jul 30, 2010 | 23.56 | 23.67 | 23.21 | 23.56 | 760,375 | +0.57(+2.48%) |
Jul 29, 2010 | 23.06 | 23.24 | 22.92 | 22.99 | 779,840 | +0.33(+1.47%) |
Jul 28, 2010 | 22.78 | 22.83 | 22.58 | 22.66 | 443,559 | +0.02(+0.10%) |
Jul 27, 2010 | 22.54 | 22.70 | 22.45 | 22.63 | 544,287 | -0.08(-0.36%) |
Jul 26, 2010 | 22.58 | 22.72 | 22.50 | 22.72 | 635,101 | -0.05(-0.23%) |
Jul 23, 2010 | 22.59 | 22.86 | 22.42 | 22.77 | 772,569 | +0.39(+1.76%) |
Jul 22, 2010 | 22.27 | 22.49 | 22.18 | 22.38 | 753,042 | +0.50(+2.31%) |
Jul 21, 2010 | 22.28 | 22.28 | 21.81 | 21.87 | 733,190 | -0.47(-2.12%) |
Jul 20, 2010 | 21.95 | 22.36 | 21.95 | 22.35 | 881,075 | +0.07(+0.33%) |
Jul 19, 2010 | 22.06 | 22.35 | 21.98 | 22.27 | 526,828 | +0.29(+1.32%) |
Jul 16, 2010 | 21.98 | 22.58 | 21.96 | 21.98 | 747,665 | -0.62(-2.76%) |
Jul 15, 2010 | 22.75 | 22.75 | 22.40 | 22.61 | 865,250 | -0.26(-1.13%) |
Jul 14, 2010 | 22.81 | 22.92 | 22.70 | 22.86 | 556,022 | +0.35(+1.55%) |
Jul 13, 2010 | 22.34 | 22.63 | 22.31 | 22.52 | 765,633 | +0.11(+0.48%) |
Jul 12, 2010 | 22.30 | 22.55 | 22.30 | 22.41 | 493,390 | +0.29(+1.32%) |
Jul 09, 2010 | 22.12 | 22.15 | 21.82 | 22.12 | 736,705 | +0.02(+0.10%) |
Jul 08, 2010 | 22.07 | 22.11 | 21.89 | 22.09 | 458,977 | +0.24(+1.12%) |
Jul 07, 2010 | 21.41 | 21.88 | 21.32 | 21.85 | 700,561 | +0.20(+0.92%) |
Jul 06, 2010 | 21.82 | 22.00 | 21.49 | 21.65 | 779,257 | +0.45(+2.10%) |
Jul 02, 2010 | 21.20 | 21.34 | 21.09 | 21.20 | 852,591 | -0.16(-0.73%) |