Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.73 | 30.75 | 30.65 | 30.72 | 250,761 | +0.04(+0.12%) |
Apr 28, 2011 | 30.55 | 30.71 | 30.50 | 30.69 | 191,390 | +0.14(+0.46%) |
Apr 27, 2011 | 30.42 | 30.59 | 30.32 | 30.55 | 149,168 | +0.19(+0.64%) |
Apr 26, 2011 | 30.14 | 30.38 | 30.07 | 30.36 | 175,741 | +0.34(+1.14%) |
Apr 25, 2011 | 30.02 | 30.04 | 29.90 | 30.01 | 201,950 | -0.02(-0.07%) |
Apr 21, 2011 | 30.14 | 30.14 | 29.96 | 30.04 | 267,655 | +0.04(+0.13%) |
Apr 20, 2011 | 29.96 | 30.06 | 29.96 | 30.00 | 151,206 | +0.43(+1.44%) |
Apr 19, 2011 | 29.48 | 29.58 | 29.44 | 29.57 | 135,832 | +0.13(+0.43%) |
Apr 18, 2011 | 29.50 | 29.52 | 29.27 | 29.44 | 305,914 | -0.33(-1.12%) |
Apr 15, 2011 | 29.63 | 29.82 | 29.60 | 29.78 | 109,835 | +0.19(+0.63%) |
Apr 14, 2011 | 29.36 | 29.62 | 29.29 | 29.59 | 148,904 | +0.09(+0.29%) |
Apr 13, 2011 | 29.63 | 29.64 | 29.42 | 29.50 | 154,113 | -0.00(-0.00%) |
Apr 12, 2011 | 29.61 | 29.62 | 29.42 | 29.50 | 236,322 | -0.25(-0.85%) |
Apr 11, 2011 | 29.78 | 29.92 | 29.69 | 29.76 | 142,684 | -0.01(-0.04%) |
Apr 08, 2011 | 29.98 | 29.98 | 29.65 | 29.77 | 206,304 | -0.07(-0.25%) |
Apr 07, 2011 | 29.86 | 29.89 | 29.68 | 29.84 | 182,056 | -0.06(-0.20%) |
Apr 06, 2011 | 29.92 | 29.93 | 29.82 | 29.90 | 116,905 | +0.11(+0.38%) |
Apr 05, 2011 | 29.74 | 29.92 | 29.70 | 29.79 | 283,002 | +0.03(+0.11%) |
Apr 04, 2011 | 29.78 | 29.78 | 29.69 | 29.76 | 287,979 | +0.07(+0.22%) |
Apr 01, 2011 | 29.74 | 29.76 | 29.62 | 29.69 | 171,177 | +0.15(+0.52%) |
Mar 31, 2011 | 29.61 | 29.66 | 29.54 | 29.54 | 368,008 | -0.05(-0.16%) |
Mar 30, 2011 | 29.52 | 29.66 | 29.47 | 29.58 | 158,412 | +0.23(+0.79%) |
Mar 29, 2011 | 29.16 | 29.36 | 29.08 | 29.35 | 115,674 | +0.16(+0.55%) |
Mar 28, 2011 | 29.31 | 29.36 | 29.19 | 29.19 | 270,121 | -0.04(-0.14%) |
Mar 25, 2011 | 29.22 | 29.32 | 29.16 | 29.23 | 181,526 | +0.11(+0.39%) |
Mar 24, 2011 | 29.06 | 29.18 | 28.95 | 29.12 | 188,164 | +0.21(+0.73%) |
Mar 23, 2011 | 28.80 | 28.96 | 28.67 | 28.90 | 259,187 | +0.06(+0.21%) |
Mar 22, 2011 | 28.92 | 28.96 | 28.84 | 28.84 | 145,545 | -0.06(-0.21%) |
Mar 21, 2011 | 28.92 | 28.96 | 28.84 | 28.90 | 213,309 | +0.44(+1.56%) |
Mar 18, 2011 | 28.63 | 28.67 | 28.39 | 28.46 | 361,152 | +0.15(+0.54%) |
Mar 17, 2011 | 28.39 | 28.43 | 28.18 | 28.31 | 234,579 | +0.32(+1.14%) |
Mar 16, 2011 | 28.42 | 28.45 | 27.84 | 27.99 | 410,975 | -0.50(-1.77%) |
Mar 15, 2011 | 28.38 | 28.63 | 28.36 | 28.49 | 394,498 | -0.34(-1.17%) |
Mar 14, 2011 | 28.82 | 28.88 | 28.63 | 28.83 | 173,087 | -0.15(-0.53%) |
Mar 11, 2011 | 28.73 | 29.07 | 28.73 | 28.98 | 250,621 | +0.13(+0.44%) |
Mar 10, 2011 | 29.13 | 29.13 | 28.82 | 28.86 | 279,521 | -0.47(-1.60%) |
Mar 09, 2011 | 29.26 | 29.37 | 29.14 | 29.33 | 137,922 | +0.02(+0.07%) |
Mar 08, 2011 | 29.17 | 29.37 | 29.04 | 29.31 | 184,952 | +0.24(+0.84%) |
Mar 07, 2011 | 29.51 | 29.51 | 28.98 | 29.06 | 212,148 | -0.18(-0.61%) |
Mar 04, 2011 | 29.45 | 29.47 | 29.07 | 29.24 | 189,088 | -0.19(-0.63%) |
Mar 03, 2011 | 29.29 | 29.47 | 29.24 | 29.43 | 254,666 | +0.39(+1.35%) |
Mar 02, 2011 | 28.96 | 29.10 | 28.90 | 29.04 | 165,580 | +0.05(+0.18%) |
Mar 01, 2011 | 29.46 | 29.47 | 28.96 | 28.98 | 279,595 | -0.34(-1.17%) |
Feb 28, 2011 | 29.24 | 29.36 | 29.20 | 29.33 | 251,374 | +0.21(+0.73%) |
Feb 25, 2011 | 29.08 | 29.14 | 28.99 | 29.12 | 158,668 | +0.16(+0.56%) |
Feb 24, 2011 | 29.01 | 29.04 | 28.74 | 28.96 | 273,379 | -0.05(-0.17%) |
Feb 23, 2011 | 29.08 | 29.18 | 28.90 | 29.00 | 225,370 | -0.11(-0.39%) |
Feb 22, 2011 | 29.22 | 29.41 | 29.02 | 29.12 | 792,456 | -0.36(-1.21%) |
Feb 18, 2011 | 29.41 | 29.47 | 29.33 | 29.47 | 281,005 | +0.10(+0.34%) |
Feb 17, 2011 | 29.13 | 29.38 | 29.13 | 29.37 | 181,645 | +0.17(+0.59%) |
Feb 16, 2011 | 29.16 | 29.21 | 29.08 | 29.20 | 197,705 | +0.14(+0.48%) |
Feb 15, 2011 | 29.08 | 29.08 | 28.96 | 29.06 | 163,765 | -0.08(-0.27%) |
Feb 14, 2011 | 29.10 | 29.16 | 29.01 | 29.14 | 205,425 | +0.06(+0.20%) |
Feb 11, 2011 | 28.90 | 29.13 | 28.86 | 29.08 | 224,165 | +0.10(+0.34%) |
Feb 10, 2011 | 28.87 | 29.01 | 28.81 | 28.98 | 161,070 | -0.01(-0.05%) |
Feb 09, 2011 | 29.01 | 29.02 | 28.91 | 29.00 | 418,064 | -0.05(-0.16%) |
Feb 08, 2011 | 28.88 | 29.05 | 28.88 | 29.04 | 162,525 | +0.10(+0.35%) |
Feb 07, 2011 | 28.90 | 28.98 | 28.84 | 28.94 | 336,660 | +0.13(+0.46%) |
Feb 04, 2011 | 28.79 | 28.82 | 28.64 | 28.81 | 153,748 | +0.06(+0.21%) |
Feb 03, 2011 | 28.67 | 28.79 | 28.55 | 28.75 | 229,925 | +0.05(+0.16%) |
Feb 02, 2011 | 28.65 | 28.76 | 28.65 | 28.71 | 194,366 | -0.05(-0.16%) |
Feb 01, 2011 | 28.47 | 28.78 | 28.47 | 28.75 | 183,344 | +0.42(+1.48%) |
Jan 31, 2011 | 28.34 | 28.78 | 28.22 | 28.33 | 254,627 | +0.10(+0.37%) |
Jan 28, 2011 | 28.62 | 28.70 | 28.18 | 28.23 | 306,603 | -0.41(-1.43%) |
Jan 27, 2011 | 28.63 | 28.69 | 28.55 | 28.64 | 449,319 | +0.01(+0.05%) |
Jan 26, 2011 | 28.66 | 28.70 | 28.59 | 28.63 | 400,580 | +0.08(+0.28%) |
Jan 25, 2011 | 28.47 | 28.57 | 28.39 | 28.55 | 197,030 | +0.03(+0.09%) |
Jan 24, 2011 | 28.39 | 28.54 | 28.37 | 28.52 | 168,814 | +0.16(+0.56%) |
Jan 21, 2011 | 28.43 | 28.43 | 28.33 | 28.36 | 227,508 | +0.12(+0.42%) |
Jan 20, 2011 | 28.22 | 28.30 | 28.11 | 28.24 | 335,558 | +0.02(+0.07%) |
Jan 19, 2011 | 28.39 | 28.39 | 28.17 | 28.22 | 230,081 | -0.17(-0.58%) |
Jan 18, 2011 | 28.36 | 28.40 | 28.30 | 28.39 | 302,835 | +0.09(+0.30%) |
Jan 14, 2011 | 28.12 | 28.31 | 28.12 | 28.30 | 178,081 | +0.11(+0.40%) |
Jan 13, 2011 | 28.26 | 28.26 | 28.14 | 28.19 | 186,266 | -0.06(-0.21%) |
Jan 12, 2011 | 28.21 | 28.29 | 28.13 | 28.25 | 205,301 | +0.22(+0.78%) |
Jan 11, 2011 | 28.08 | 28.09 | 27.95 | 28.03 | 246,445 | +0.05(+0.19%) |
Jan 10, 2011 | 28.01 | 28.01 | 27.83 | 27.98 | 226,121 | -0.10(-0.35%) |
Jan 07, 2011 | 28.17 | 28.17 | 27.91 | 28.08 | 220,326 | -0.03(-0.12%) |
Jan 06, 2011 | 28.17 | 28.17 | 28.00 | 28.11 | 328,719 | -0.04(-0.14%) |
Jan 05, 2011 | 28.06 | 28.18 | 28.01 | 28.15 | 931,411 | +0.03(+0.12%) |
Jan 04, 2011 | 28.20 | 28.20 | 28.00 | 28.12 | 407,313 | +0.01(+0.05%) |
Jan 03, 2011 | 28.15 | 28.20 | 28.08 | 28.10 | 358,163 | +0.17(+0.62%) |
Dec 31, 2010 | 27.91 | 28.00 | 27.87 | 27.93 | 178,338 | +0.00(+0.00%) |
Dec 30, 2010 | 27.98 | 27.99 | 27.90 | 27.93 | 217,869 | -0.04(-0.14%) |
Dec 29, 2010 | 28.02 | 28.04 | 27.96 | 27.97 | 253,032 | +0.02(+0.07%) |
Dec 28, 2010 | 27.99 | 27.99 | 27.87 | 27.95 | 215,847 | +0.05(+0.17%) |
Dec 27, 2010 | 27.91 | 27.94 | 27.83 | 27.91 | 173,176 | -0.02(-0.09%) |
Dec 23, 2010 | 27.93 | 27.98 | 27.91 | 27.93 | 324,199 | -0.01(-0.03%) |
Dec 22, 2010 | 27.92 | 27.94 | 27.85 | 27.94 | 365,791 | +0.09(+0.32%) |
Dec 21, 2010 | 27.84 | 27.88 | 27.82 | 27.85 | 467,446 | +0.05(+0.19%) |
Dec 20, 2010 | 27.88 | 27.93 | 27.71 | 27.80 | 289,115 | +0.01(+0.02%) |
Dec 17, 2010 | 27.78 | 27.80 | 27.67 | 27.79 | 267,914 | +0.01(+0.02%) |
Dec 16, 2010 | 27.65 | 27.78 | 27.54 | 27.78 | 363,338 | +0.17(+0.63%) |
Dec 15, 2010 | 27.67 | 27.75 | 27.58 | 27.61 | 380,565 | -0.09(-0.32%) |
Dec 14, 2010 | 27.67 | 27.76 | 27.62 | 27.70 | 390,105 | +0.11(+0.40%) |
Dec 13, 2010 | 27.70 | 27.70 | 27.58 | 27.59 | 334,970 | +0.02(+0.07%) |
Dec 10, 2010 | 27.50 | 27.58 | 27.43 | 27.57 | 247,758 | +0.16(+0.60%) |
Dec 09, 2010 | 27.48 | 27.48 | 27.31 | 27.40 | 277,184 | +0.08(+0.29%) |
Dec 08, 2010 | 27.29 | 27.34 | 27.18 | 27.32 | 255,553 | +0.08(+0.29%) |
Dec 07, 2010 | 27.42 | 27.42 | 27.23 | 27.25 | 231,396 | +0.09(+0.31%) |
Dec 06, 2010 | 27.17 | 27.21 | 27.10 | 27.16 | 150,161 | -0.04(-0.14%) |
Dec 03, 2010 | 27.04 | 27.22 | 27.04 | 27.20 | 258,172 | +0.06(+0.22%) |
Dec 02, 2010 | 26.92 | 27.14 | 26.87 | 27.14 | 203,272 | +0.29(+1.08%) |
Dec 01, 2010 | 26.69 | 26.88 | 26.66 | 26.85 | 153,114 | +0.57(+2.17%) |
Nov 30, 2010 | 26.21 | 26.40 | 26.16 | 26.28 | 160,215 | -0.12(-0.45%) |
Nov 29, 2010 | 26.32 | 26.45 | 26.10 | 26.40 | 188,705 | -0.03(-0.12%) |
Nov 26, 2010 | 26.46 | 26.53 | 26.38 | 26.43 | 79,574 | -0.19(-0.72%) |
Nov 24, 2010 | 26.48 | 26.62 | 26.62 | 26.62 | 141,824 | +0.32(+1.20%) |
Nov 23, 2010 | 26.43 | 26.43 | 26.21 | 26.31 | 360,464 | -0.34(-1.28%) |
Nov 22, 2010 | 26.61 | 26.66 | 26.37 | 26.65 | 206,258 | -0.05(-0.20%) |
Nov 19, 2010 | 26.60 | 26.70 | 26.47 | 26.70 | 203,255 | +0.06(+0.22%) |
Nov 18, 2010 | 26.55 | 26.71 | 26.30 | 26.64 | 289,402 | +0.34(+1.31%) |
Nov 17, 2010 | 26.34 | 26.37 | 26.23 | 26.30 | 337,651 | +0.00(+0.00%) |
Nov 16, 2010 | 26.56 | 26.56 | 26.16 | 26.30 | 370,187 | -0.37(-1.39%) |
Nov 15, 2010 | 26.77 | 26.87 | 26.66 | 26.67 | 585,474 | +0.01(+0.05%) |
Nov 12, 2010 | 26.77 | 26.83 | 26.55 | 26.66 | 196,070 | -0.26(-0.98%) |
Nov 11, 2010 | 26.83 | 26.93 | 26.76 | 26.92 | 190,838 | -0.04(-0.15%) |
Nov 10, 2010 | 26.96 | 26.96 | 26.71 | 26.96 | 261,157 | +0.04(+0.15%) |
Nov 09, 2010 | 27.17 | 27.17 | 26.85 | 26.92 | 239,310 | -0.14(-0.53%) |
Nov 08, 2010 | 27.09 | 27.09 | 26.96 | 27.06 | 211,196 | -0.09(-0.34%) |
Nov 05, 2010 | 27.17 | 27.17 | 27.04 | 27.15 | 272,115 | +0.04(+0.15%) |
Nov 04, 2010 | 26.93 | 27.13 | 26.87 | 27.11 | 717,700 | +0.47(+1.75%) |
Nov 03, 2010 | 26.67 | 26.67 | 26.40 | 26.65 | 135,072 | +0.05(+0.20%) |
Nov 02, 2010 | 26.59 | 26.64 | 26.52 | 26.60 | 191,773 | +0.20(+0.75%) |
Nov 01, 2010 | 26.56 | 26.67 | 26.27 | 26.40 | 196,166 | -0.03(-0.10%) |
Oct 29, 2010 | 26.41 | 26.45 | 26.34 | 26.43 | 131,378 | +0.01(+0.02%) |
Oct 28, 2010 | 26.52 | 26.54 | 26.28 | 26.42 | 240,179 | +0.05(+0.18%) |
Oct 27, 2010 | 26.38 | 26.38 | 26.11 | 26.37 | 215,635 | -0.10(-0.38%) |
Oct 25, 2010 | 26.62 | 26.65 | 26.45 | 26.47 | 146,979 | +0.06(+0.21%) |
Oct 22, 2010 | 26.46 | 26.46 | 26.37 | 26.42 | 294,180 | +0.00(+0.00%) |
Oct 21, 2010 | 26.47 | 26.61 | 26.26 | 26.42 | 305,997 | +0.06(+0.21%) |
Oct 20, 2010 | 26.19 | 26.45 | 26.16 | 26.36 | 176,831 | +0.27(+1.02%) |
Oct 19, 2010 | 26.20 | 26.30 | 25.95 | 26.09 | 312,554 | -0.33(-1.26%) |
Oct 18, 2010 | 26.30 | 26.46 | 26.23 | 26.43 | 785,132 | +0.15(+0.58%) |
Oct 15, 2010 | 26.47 | 26.48 | 26.15 | 26.27 | 1,775,745 | -0.04(-0.15%) |
Oct 14, 2010 | 26.35 | 26.41 | 26.18 | 26.31 | 545,986 | -0.03(-0.12%) |
Oct 13, 2010 | 26.35 | 26.48 | 26.26 | 26.35 | 220,893 | +0.13(+0.50%) |
Oct 12, 2010 | 26.10 | 26.26 | 25.97 | 26.22 | 126,339 | +0.07(+0.28%) |
Oct 11, 2010 | 26.23 | 26.23 | 26.08 | 26.14 | 110,124 | -0.01(-0.03%) |
Oct 08, 2010 | 26.15 | 26.20 | 25.96 | 26.15 | 715,786 | +0.15(+0.58%) |
Oct 07, 2010 | 26.19 | 26.19 | 25.90 | 26.00 | 165,280 | -0.05(-0.20%) |
Oct 06, 2010 | 25.99 | 26.05 | 25.93 | 26.05 | 350,461 | +0.07(+0.25%) |
Oct 05, 2010 | 25.76 | 26.02 | 25.71 | 25.99 | 123,426 | +0.49(+1.93%) |
Oct 04, 2010 | 25.67 | 25.74 | 25.39 | 25.49 | 171,601 | -0.20(-0.79%) |
Oct 01, 2010 | 25.70 | 25.81 | 25.58 | 25.70 | 669,856 | +0.11(+0.44%) |
Sep 30, 2010 | 25.83 | 25.93 | 25.51 | 25.58 | 154,261 | -0.07(-0.28%) |
Sep 29, 2010 | 25.73 | 25.76 | 25.58 | 25.66 | 161,818 | -0.11(-0.41%) |
Sep 28, 2010 | 25.68 | 25.81 | 25.43 | 25.76 | 193,480 | +0.14(+0.54%) |
Sep 27, 2010 | 25.79 | 25.79 | 25.61 | 25.62 | 214,988 | -0.11(-0.43%) |
Sep 24, 2010 | 25.58 | 25.74 | 25.52 | 25.74 | 135,008 | +0.44(+1.73%) |
Sep 23, 2010 | 25.32 | 25.49 | 25.23 | 25.30 | 152,705 | -0.20(-0.80%) |
Sep 22, 2010 | 25.60 | 25.69 | 25.43 | 25.50 | 211,932 | -0.10(-0.37%) |
Sep 21, 2010 | 25.70 | 25.76 | 25.52 | 25.60 | 147,697 | -0.05(-0.18%) |
Sep 20, 2010 | 25.39 | 25.68 | 25.30 | 25.64 | 221,161 | +0.36(+1.42%) |
Sep 17, 2010 | 25.29 | 25.40 | 25.21 | 25.29 | 192,369 | +0.02(+0.08%) |
Sep 15, 2010 | 25.15 | 25.29 | 25.04 | 25.27 | 86,912 | +0.08(+0.34%) |
Sep 14, 2010 | 25.17 | 25.30 | 25.07 | 25.18 | 189,604 | -0.03(-0.13%) |
Sep 13, 2010 | 25.23 | 25.23 | 25.09 | 25.21 | 198,739 | +0.25(+1.02%) |
Sep 10, 2010 | 24.94 | 24.99 | 24.85 | 24.96 | 125,802 | +0.10(+0.42%) |
Sep 09, 2010 | 25.03 | 25.03 | 24.80 | 24.86 | 153,996 | +0.14(+0.55%) |
Sep 08, 2010 | 24.65 | 24.82 | 24.65 | 24.72 | 105,789 | +0.11(+0.45%) |
Sep 07, 2010 | 24.81 | 24.81 | 24.58 | 24.61 | 135,221 | -0.26(-1.05%) |
Sep 03, 2010 | 24.80 | 24.89 | 24.69 | 24.87 | 105,028 | +0.25(+1.03%) |
Sep 02, 2010 | 24.53 | 24.61 | 24.44 | 24.61 | 121,460 | +0.18(+0.72%) |
Sep 01, 2010 | 24.13 | 24.44 | 24.06 | 24.44 | 125,660 | +0.62(+2.60%) |
Aug 31, 2010 | 23.71 | 23.92 | 23.64 | 23.82 | 121,227 | -0.01(-0.04%) |
Aug 30, 2010 | 24.09 | 24.11 | 23.82 | 23.83 | 132,721 | -0.31(-1.28%) |
Aug 27, 2010 | 24.14 | 24.14 | 23.64 | 24.14 | 146,073 | +0.35(+1.45%) |
Aug 26, 2010 | 24.06 | 24.06 | 23.69 | 23.79 | 184,521 | -0.12(-0.49%) |
Aug 25, 2010 | 23.70 | 23.98 | 23.54 | 23.91 | 146,750 | +0.08(+0.33%) |
Aug 24, 2010 | 23.93 | 23.98 | 23.69 | 23.83 | 157,045 | -0.27(-1.14%) |
Aug 23, 2010 | 24.31 | 24.39 | 24.10 | 24.11 | 113,389 | -0.05(-0.19%) |
Aug 20, 2010 | 24.18 | 24.18 | 23.99 | 24.15 | 153,208 | -0.08(-0.35%) |
Aug 19, 2010 | 24.58 | 24.58 | 24.12 | 24.24 | 190,087 | -0.41(-1.67%) |
Aug 18, 2010 | 24.67 | 24.74 | 24.46 | 24.65 | 158,639 | +0.03(+0.11%) |
Aug 17, 2010 | 24.59 | 24.76 | 24.46 | 24.62 | 92,231 | +0.30(+1.23%) |
Aug 16, 2010 | 24.25 | 24.38 | 24.05 | 24.32 | 121,031 | -0.01(-0.05%) |
Aug 13, 2010 | 24.33 | 24.44 | 24.29 | 24.33 | 109,053 | -0.07(-0.29%) |
Aug 12, 2010 | 24.22 | 24.44 | 23.90 | 24.41 | 181,836 | -0.08(-0.35%) |
Aug 11, 2010 | 24.67 | 24.72 | 24.45 | 24.49 | 176,270 | -0.59(-2.37%) |
Aug 10, 2010 | 24.97 | 25.20 | 24.86 | 25.08 | 120,875 | -0.12(-0.47%) |
Aug 09, 2010 | 25.19 | 25.24 | 25.10 | 25.20 | 128,744 | +0.16(+0.62%) |
Aug 06, 2010 | 25.04 | 25.07 | 24.74 | 25.04 | 124,342 | -0.04(-0.18%) |
Aug 05, 2010 | 25.02 | 25.10 | 24.97 | 25.09 | 97,791 | -0.07(-0.26%) |
Aug 04, 2010 | 25.12 | 25.17 | 24.99 | 25.15 | 127,187 | +0.14(+0.55%) |
Aug 03, 2010 | 25.06 | 25.13 | 24.95 | 25.02 | 106,631 | -0.09(-0.36%) |
Aug 02, 2010 | 25.03 | 25.14 | 24.89 | 25.11 | 116,551 | +0.47(+1.91%) |
Jul 30, 2010 | 24.64 | 24.72 | 24.35 | 24.64 | 69,993 | +0.01(+0.03%) |
Jul 29, 2010 | 24.90 | 24.93 | 24.45 | 24.63 | 67,231 | -0.11(-0.45%) |
Jul 28, 2010 | 24.86 | 24.88 | 24.68 | 24.74 | 83,028 | -0.15(-0.60%) |
Jul 27, 2010 | 25.02 | 25.02 | 24.81 | 24.89 | 118,447 | +0.04(+0.16%) |
Jul 26, 2010 | 24.70 | 24.86 | 24.57 | 24.86 | 112,830 | +0.27(+1.11%) |
Jul 23, 2010 | 24.37 | 24.60 | 24.29 | 24.58 | 174,522 | +0.21(+0.85%) |
Jul 22, 2010 | 24.16 | 24.44 | 24.16 | 24.38 | 122,269 | +0.50(+2.09%) |
Jul 21, 2010 | 24.34 | 24.34 | 23.75 | 23.88 | 113,341 | -0.28(-1.16%) |
Jul 20, 2010 | 23.66 | 24.16 | 23.62 | 24.16 | 81,695 | +0.29(+1.23%) |
Jul 19, 2010 | 23.86 | 23.96 | 23.70 | 23.86 | 132,687 | +0.10(+0.44%) |
Jul 16, 2010 | 23.76 | 24.26 | 23.72 | 23.76 | 150,527 | -0.57(-2.33%) |
Jul 15, 2010 | 24.29 | 24.38 | 24.03 | 24.33 | 98,343 | +0.03(+0.11%) |
Jul 14, 2010 | 24.24 | 24.37 | 24.15 | 24.30 | 123,065 | -0.06(-0.24%) |
Jul 13, 2010 | 24.26 | 24.42 | 24.20 | 24.36 | 133,353 | +0.36(+1.48%) |
Jul 12, 2010 | 23.93 | 24.02 | 23.82 | 24.00 | 55,913 | +0.04(+0.18%) |
Jul 09, 2010 | 23.96 | 23.99 | 23.79 | 23.96 | 72,588 | +0.11(+0.46%) |
Jul 08, 2010 | 23.81 | 23.85 | 23.63 | 23.85 | 136,678 | +0.26(+1.11%) |
Jul 07, 2010 | 22.99 | 23.60 | 22.99 | 23.59 | 72,497 | +0.65(+2.84%) |
Jul 06, 2010 | 23.10 | 23.18 | 22.75 | 22.94 | 111,211 | +0.09(+0.40%) |
Jul 02, 2010 | 22.85 | 23.00 | 22.70 | 22.85 | 122,542 | -0.07(-0.31%) |
Jul 01, 2010 | 23.00 | 23.00 | 22.61 | 22.92 | 187,204 | -0.05(-0.20%) |
Jun 30, 2010 | 23.16 | 23.33 | 22.92 | 22.96 | 256,085 | -0.20(-0.84%) |
Jun 29, 2010 | 23.44 | 23.54 | 23.05 | 23.16 | 246,782 | -0.63(-2.63%) |
Jun 25, 2010 | 23.79 | 23.91 | 23.65 | 23.79 | 85,807 | +0.01(+0.05%) |
Jun 24, 2010 | 24.05 | 24.07 | 23.76 | 23.77 | 103,061 | -0.35(-1.45%) |
Jun 23, 2010 | 24.25 | 24.26 | 24.06 | 24.12 | 62,727 | -0.10(-0.43%) |
Jun 22, 2010 | 24.61 | 24.72 | 24.22 | 24.23 | 139,183 | -0.36(-1.47%) |
Jun 21, 2010 | 24.97 | 24.97 | 24.50 | 24.59 | 147,701 | -0.08(-0.34%) |
Jun 18, 2010 | 24.67 | 24.73 | 24.61 | 24.67 | 91,803 | +0.02(+0.08%) |
Jun 17, 2010 | 24.67 | 24.69 | 24.38 | 24.65 | 157,415 | +0.05(+0.21%) |
Jun 16, 2010 | 24.48 | 24.67 | 24.46 | 24.60 | 112,187 | -0.01(-0.05%) |
Jun 15, 2010 | 24.32 | 24.61 | 24.24 | 24.61 | 79,402 | +0.52(+2.18%) |
Jun 14, 2010 | 24.38 | 24.41 | 24.09 | 24.09 | 97,221 | -0.02(-0.07%) |
Jun 11, 2010 | 23.90 | 24.11 | 23.83 | 24.11 | 91,024 | +0.07(+0.29%) |
Jun 10, 2010 | 23.74 | 24.04 | 23.74 | 24.04 | 92,424 | +0.61(+2.60%) |
Jun 09, 2010 | 23.66 | 23.78 | 23.38 | 23.43 | 109,261 | -0.07(-0.28%) |
Jun 08, 2010 | 23.22 | 23.52 | 23.07 | 23.50 | 101,176 | +0.30(+1.28%) |
Jun 07, 2010 | 23.56 | 23.61 | 23.20 | 23.20 | 164,690 | -0.26(-1.10%) |
Jun 04, 2010 | 23.46 | 23.93 | 23.40 | 23.46 | 195,005 | -0.85(-3.49%) |
Jun 03, 2010 | 24.32 | 24.38 | 24.12 | 24.30 | 85,661 | +0.06(+0.26%) |
Jun 02, 2010 | 23.71 | 24.24 | 23.71 | 24.24 | 251,416 | +0.54(+2.29%) |
Jun 01, 2010 | 23.80 | 24.14 | 23.70 | 23.70 | 119,497 | -0.30(-1.27%) |
May 28, 2010 | 24.00 | 24.29 | 23.95 | 24.00 | 133,430 | -0.28(-1.15%) |
May 27, 2010 | 23.86 | 24.28 | 23.86 | 24.28 | 182,357 | +0.75(+3.19%) |
May 26, 2010 | 23.78 | 23.99 | 23.51 | 23.53 | 120,538 | -0.18(-0.75%) |
May 25, 2010 | 23.18 | 23.73 | 23.06 | 23.71 | 356,582 | -0.05(-0.20%) |
May 24, 2010 | 23.95 | 24.08 | 23.75 | 23.75 | 134,315 | -0.29(-1.21%) |
May 21, 2010 | 23.53 | 24.07 | 23.30 | 24.05 | 402,450 | +0.19(+0.79%) |
May 20, 2010 | 23.97 | 24.28 | 23.86 | 23.86 | 333,548 | -0.87(-3.53%) |
May 19, 2010 | 24.77 | 24.89 | 24.44 | 24.73 | 241,134 | -0.13(-0.52%) |
May 18, 2010 | 25.39 | 25.40 | 24.80 | 24.86 | 218,246 | -0.28(-1.13%) |
May 17, 2010 | 25.15 | 25.23 | 24.72 | 25.15 | 188,958 | +0.06(+0.26%) |
May 14, 2010 | 25.08 | 25.38 | 24.91 | 25.08 | 234,614 | -0.45(-1.75%) |
May 13, 2010 | 25.75 | 25.80 | 25.47 | 25.53 | 118,249 | -0.26(-1.00%) |
May 12, 2010 | 25.57 | 25.79 | 25.54 | 25.79 | 101,799 | +0.29(+1.14%) |
May 11, 2010 | 25.61 | 25.75 | 25.45 | 25.49 | 237,439 | -0.03(-0.13%) |
May 10, 2010 | 25.48 | 25.53 | 25.27 | 25.53 | 230,848 | +0.96(+3.90%) |
May 07, 2010 | 24.80 | 25.01 | 24.26 | 24.57 | 329,079 | +5.29(+27.43%) |
May 06, 2010 | 19.28 | 26.80 | 0.0518 | 19.28 | 1,606 | -6.38(-24.87%) |
May 05, 2010 | 25.70 | 25.85 | 25.56 | 25.66 | 265,278 | -0.19(-0.73%) |
May 04, 2010 | 26.16 | 26.17 | 25.73 | 25.85 | 329,464 | -0.53(-2.01%) |