Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.00 | 31.85 | 31.00 | 31.77 | 141,101 | +0.73(+2.35%) |
Apr 28, 2011 | 30.46 | 31.17 | 30.46 | 31.04 | 77,140 | +0.52(+1.71%) |
Apr 27, 2011 | 30.43 | 30.60 | 30.12 | 30.52 | 150,068 | +0.13(+0.42%) |
Apr 26, 2011 | 29.06 | 30.76 | 28.73 | 30.40 | 163,447 | +1.36(+4.68%) |
Apr 25, 2011 | 29.17 | 30.21 | 28.12 | 29.04 | 146,290 | -1.58(-5.16%) |
Apr 21, 2011 | 30.44 | 30.66 | 30.09 | 30.62 | 49,338 | +0.36(+1.20%) |
Apr 20, 2011 | 30.13 | 30.25 | 29.84 | 30.25 | 79,167 | +0.57(+1.92%) |
Apr 19, 2011 | 29.86 | 29.93 | 29.14 | 29.68 | 84,605 | -0.03(-0.11%) |
Apr 18, 2011 | 30.28 | 30.29 | 29.54 | 29.72 | 81,226 | -1.00(-3.24%) |
Apr 15, 2011 | 29.93 | 30.73 | 29.93 | 30.71 | 85,376 | +0.63(+2.10%) |
Apr 14, 2011 | 30.00 | 30.21 | 29.68 | 30.08 | 65,288 | -0.16(-0.52%) |
Apr 13, 2011 | 30.85 | 30.85 | 29.87 | 30.24 | 98,553 | -0.32(-1.03%) |
Apr 12, 2011 | 30.90 | 31.14 | 30.55 | 30.55 | 54,504 | -0.59(-1.90%) |
Apr 11, 2011 | 31.08 | 31.33 | 30.90 | 31.15 | 53,949 | +0.01(+0.03%) |
Apr 08, 2011 | 31.69 | 31.79 | 31.07 | 31.14 | 69,861 | -0.29(-0.93%) |
Apr 07, 2011 | 31.67 | 31.73 | 31.38 | 31.43 | 85,040 | -0.17(-0.53%) |
Apr 06, 2011 | 31.46 | 31.72 | 31.23 | 31.60 | 80,767 | +0.22(+0.71%) |
Apr 05, 2011 | 31.09 | 31.83 | 30.85 | 31.38 | 114,906 | +0.17(+0.53%) |
Apr 04, 2011 | 31.04 | 31.60 | 30.98 | 31.21 | 104,603 | +0.17(+0.56%) |
Apr 01, 2011 | 30.69 | 31.20 | 30.32 | 31.04 | 116,735 | +0.58(+1.92%) |
Mar 31, 2011 | 30.11 | 30.53 | 29.93 | 30.45 | 84,183 | +0.28(+0.92%) |
Mar 30, 2011 | 30.17 | 30.22 | 29.47 | 30.17 | 101,393 | +0.85(+2.91%) |
Mar 29, 2011 | 29.02 | 29.33 | 28.74 | 29.32 | 83,501 | +0.21(+0.71%) |
Mar 28, 2011 | 29.16 | 29.37 | 29.03 | 29.12 | 83,760 | -0.38(-1.29%) |
Mar 25, 2011 | 29.31 | 29.82 | 29.16 | 29.50 | 91,099 | +0.33(+1.14%) |
Mar 24, 2011 | 29.57 | 29.60 | 29.03 | 29.16 | 91,509 | -0.40(-1.36%) |
Mar 23, 2011 | 29.13 | 29.63 | 28.71 | 29.57 | 142,843 | +0.32(+1.11%) |
Mar 22, 2011 | 29.27 | 29.36 | 29.04 | 29.24 | 68,801 | -0.03(-0.11%) |
Mar 21, 2011 | 29.03 | 29.27 | 28.86 | 29.27 | 82,570 | +0.69(+2.40%) |
Mar 18, 2011 | 28.28 | 28.60 | 28.22 | 28.59 | 186,355 | +0.58(+2.06%) |
Mar 17, 2011 | 28.60 | 28.61 | 27.78 | 28.01 | 105,981 | -0.04(-0.14%) |
Mar 16, 2011 | 27.95 | 28.57 | 27.55 | 28.05 | 179,289 | -0.05(-0.17%) |
Mar 15, 2011 | 27.33 | 28.33 | 27.33 | 28.10 | 134,192 | +0.08(+0.28%) |
Mar 14, 2011 | 27.82 | 28.18 | 27.65 | 28.02 | 100,747 | -0.09(-0.34%) |
Mar 11, 2011 | 28.07 | 28.29 | 27.76 | 28.11 | 73,907 | -0.01(-0.03%) |
Mar 10, 2011 | 28.56 | 28.63 | 27.97 | 28.12 | 143,175 | -0.90(-3.10%) |
Mar 09, 2011 | 28.88 | 29.09 | 28.69 | 29.02 | 88,618 | +0.00(+0.00%) |
Mar 08, 2011 | 28.43 | 29.30 | 28.17 | 29.02 | 97,107 | +0.56(+1.97%) |
Mar 07, 2011 | 29.10 | 29.10 | 27.93 | 28.46 | 97,539 | -0.49(-1.69%) |
Mar 04, 2011 | 29.19 | 29.40 | 28.49 | 28.95 | 84,943 | -0.33(-1.13%) |
Mar 03, 2011 | 28.85 | 29.38 | 28.76 | 29.28 | 83,197 | +0.73(+2.57%) |
Mar 02, 2011 | 28.20 | 28.70 | 28.11 | 28.55 | 97,171 | +0.30(+1.06%) |
Mar 01, 2011 | 29.46 | 29.46 | 28.18 | 28.25 | 137,463 | -1.10(-3.74%) |
Feb 28, 2011 | 29.55 | 29.59 | 29.01 | 29.34 | 129,081 | +0.03(+0.11%) |
Feb 25, 2011 | 28.99 | 29.34 | 28.90 | 29.31 | 192,533 | +0.31(+1.06%) |
Feb 24, 2011 | 28.98 | 29.03 | 28.61 | 29.01 | 195,653 | +0.11(+0.38%) |
Feb 23, 2011 | 28.79 | 29.02 | 28.67 | 28.89 | 183,651 | +0.05(+0.16%) |
Feb 22, 2011 | 28.86 | 29.27 | 28.63 | 28.85 | 179,164 | -0.30(-1.03%) |
Feb 18, 2011 | 29.00 | 29.30 | 28.74 | 29.15 | 92,056 | +0.32(+1.10%) |
Feb 17, 2011 | 28.75 | 28.89 | 28.43 | 28.83 | 64,817 | +0.09(+0.33%) |
Feb 16, 2011 | 28.66 | 28.82 | 28.45 | 28.74 | 96,403 | +0.22(+0.78%) |
Feb 15, 2011 | 28.41 | 28.57 | 28.40 | 28.52 | 67,587 | -0.01(-0.03%) |
Feb 14, 2011 | 28.32 | 28.65 | 28.20 | 28.52 | 80,526 | +0.09(+0.33%) |
Feb 11, 2011 | 28.04 | 28.44 | 28.01 | 28.43 | 69,815 | +0.21(+0.76%) |
Feb 10, 2011 | 28.04 | 28.39 | 28.04 | 28.22 | 93,845 | +0.06(+0.20%) |
Feb 09, 2011 | 28.41 | 28.41 | 28.01 | 28.16 | 83,763 | -0.27(-0.94%) |
Feb 08, 2011 | 27.99 | 28.44 | 27.92 | 28.43 | 74,507 | +0.32(+1.15%) |
Feb 07, 2011 | 28.01 | 28.30 | 27.88 | 28.10 | 70,804 | +0.16(+0.57%) |
Feb 04, 2011 | 28.12 | 28.37 | 27.82 | 27.95 | 80,588 | -0.17(-0.62%) |
Feb 03, 2011 | 28.66 | 28.66 | 27.95 | 28.12 | 108,012 | -0.60(-2.09%) |
Feb 02, 2011 | 28.74 | 29.02 | 28.66 | 28.72 | 102,004 | -0.15(-0.52%) |
Feb 01, 2011 | 28.12 | 28.98 | 28.11 | 28.87 | 129,568 | +0.88(+3.13%) |
Jan 31, 2011 | 27.95 | 28.20 | 27.74 | 27.99 | 119,883 | +0.05(+0.17%) |
Jan 28, 2011 | 28.54 | 28.56 | 27.94 | 27.95 | 175,156 | -0.68(-2.37%) |
Jan 27, 2011 | 28.22 | 28.71 | 28.06 | 28.63 | 167,580 | +0.39(+1.40%) |
Jan 26, 2011 | 27.68 | 28.62 | 27.68 | 28.23 | 216,361 | +0.58(+2.08%) |
Jan 25, 2011 | 27.39 | 27.66 | 27.10 | 27.66 | 179,881 | +0.11(+0.40%) |
Jan 24, 2011 | 27.14 | 27.62 | 27.07 | 27.55 | 142,191 | +0.50(+1.84%) |
Jan 21, 2011 | 27.26 | 27.60 | 26.69 | 27.05 | 408,859 | -0.22(-0.81%) |
Jan 20, 2011 | 27.17 | 27.58 | 27.10 | 27.27 | 176,747 | -0.09(-0.32%) |
Jan 19, 2011 | 27.62 | 27.62 | 27.19 | 27.36 | 132,511 | -0.32(-1.15%) |
Jan 18, 2011 | 27.19 | 27.76 | 26.96 | 27.67 | 237,234 | +0.41(+1.51%) |
Jan 14, 2011 | 26.88 | 27.28 | 26.88 | 27.26 | 140,992 | +0.32(+1.17%) |
Jan 13, 2011 | 27.16 | 27.16 | 26.80 | 26.95 | 87,981 | -0.17(-0.64%) |
Jan 12, 2011 | 26.95 | 27.15 | 26.76 | 27.12 | 217,212 | +0.46(+1.71%) |
Jan 11, 2011 | 26.71 | 26.79 | 26.53 | 26.66 | 140,963 | -0.01(-0.03%) |
Jan 10, 2011 | 26.81 | 26.99 | 26.45 | 26.67 | 211,118 | -0.34(-1.25%) |
Jan 07, 2011 | 27.49 | 27.49 | 26.81 | 27.01 | 136,885 | -0.38(-1.38%) |
Jan 06, 2011 | 27.43 | 27.48 | 27.20 | 27.39 | 198,398 | -0.07(-0.26%) |
Jan 05, 2011 | 27.42 | 27.76 | 27.36 | 27.46 | 206,480 | -0.06(-0.20%) |
Jan 04, 2011 | 27.62 | 27.66 | 27.39 | 27.51 | 737,248 | -0.08(-0.29%) |
Jan 03, 2011 | 27.81 | 28.14 | 27.47 | 27.59 | 212,479 | +0.02(+0.09%) |
Dec 31, 2010 | 27.62 | 27.95 | 27.55 | 27.57 | 254,094 | -0.09(-0.31%) |
Dec 30, 2010 | 27.58 | 27.83 | 27.58 | 27.66 | 190,635 | +0.01(+0.03%) |
Dec 29, 2010 | 27.68 | 27.77 | 27.56 | 27.65 | 47,982 | +0.07(+0.26%) |
Dec 28, 2010 | 27.58 | 27.62 | 27.32 | 27.58 | 114,995 | +0.11(+0.40%) |
Dec 27, 2010 | 26.90 | 27.52 | 26.88 | 27.47 | 95,141 | +0.54(+1.99%) |
Dec 23, 2010 | 26.59 | 27.21 | 26.59 | 26.93 | 123,206 | +0.31(+1.15%) |
Dec 22, 2010 | 26.47 | 26.84 | 26.28 | 26.62 | 136,978 | +0.14(+0.54%) |
Dec 21, 2010 | 26.67 | 26.67 | 26.38 | 26.48 | 195,678 | +0.00(+0.00%) |
Dec 20, 2010 | 27.14 | 27.15 | 26.45 | 26.48 | 131,646 | -0.66(-2.44%) |
Dec 17, 2010 | 27.55 | 27.55 | 27.07 | 27.14 | 287,329 | -0.35(-1.29%) |
Dec 16, 2010 | 27.29 | 27.58 | 27.06 | 27.50 | 172,642 | +0.23(+0.84%) |
Dec 15, 2010 | 27.07 | 27.48 | 26.94 | 27.27 | 197,991 | +0.13(+0.46%) |
Dec 14, 2010 | 27.25 | 27.50 | 27.03 | 27.14 | 116,684 | -0.10(-0.38%) |
Dec 13, 2010 | 27.42 | 27.42 | 27.06 | 27.25 | 131,948 | -0.10(-0.37%) |
Dec 10, 2010 | 26.80 | 27.39 | 26.77 | 27.35 | 160,274 | +0.63(+2.36%) |
Dec 09, 2010 | 26.52 | 26.82 | 26.32 | 26.72 | 200,362 | +0.28(+1.04%) |
Dec 08, 2010 | 26.13 | 26.48 | 26.09 | 26.44 | 142,833 | +0.41(+1.57%) |
Dec 07, 2010 | 26.13 | 26.39 | 25.64 | 26.03 | 145,225 | +0.17(+0.64%) |
Dec 06, 2010 | 26.01 | 26.01 | 25.63 | 25.87 | 77,746 | -0.25(-0.97%) |
Dec 03, 2010 | 25.90 | 26.18 | 25.60 | 26.12 | 89,114 | +0.09(+0.36%) |
Dec 02, 2010 | 25.92 | 26.20 | 25.87 | 26.02 | 71,177 | +0.10(+0.40%) |
Dec 01, 2010 | 26.02 | 26.26 | 25.82 | 25.92 | 114,525 | +0.32(+1.26%) |
Nov 30, 2010 | 25.25 | 25.87 | 25.25 | 25.60 | 260,554 | -0.13(-0.52%) |
Nov 29, 2010 | 25.74 | 25.76 | 25.26 | 25.73 | 215,451 | -0.25(-0.97%) |
Nov 26, 2010 | 25.91 | 26.18 | 25.91 | 25.98 | 20,374 | -0.17(-0.63%) |
Nov 24, 2010 | 26.02 | 26.15 | 26.15 | 26.15 | 103,075 | +0.39(+1.50%) |
Nov 23, 2010 | 26.11 | 26.11 | 25.68 | 25.76 | 102,311 | -0.23(-0.88%) |
Nov 22, 2010 | 25.59 | 26.08 | 25.59 | 25.99 | 66,064 | +0.21(+0.83%) |
Nov 19, 2010 | 25.82 | 25.98 | 25.63 | 25.78 | 110,041 | -0.04(-0.15%) |
Nov 18, 2010 | 25.61 | 26.32 | 25.58 | 25.82 | 82,275 | +0.51(+2.02%) |
Nov 17, 2010 | 25.42 | 25.54 | 24.92 | 25.31 | 205,371 | -0.11(-0.43%) |
Nov 16, 2010 | 25.95 | 25.97 | 25.27 | 25.42 | 104,697 | -0.80(-3.07%) |
Nov 15, 2010 | 26.42 | 26.63 | 25.87 | 26.22 | 112,460 | -0.09(-0.33%) |
Nov 12, 2010 | 26.13 | 26.88 | 25.63 | 26.31 | 217,527 | +0.36(+1.40%) |
Nov 11, 2010 | 26.17 | 26.54 | 25.84 | 25.95 | 116,593 | -0.50(-1.88%) |
Nov 10, 2010 | 26.36 | 26.60 | 26.03 | 26.44 | 295,554 | +0.17(+0.63%) |
Nov 09, 2010 | 27.06 | 27.06 | 26.18 | 26.28 | 186,612 | -0.61(-2.29%) |
Nov 08, 2010 | 26.62 | 27.07 | 26.58 | 26.89 | 69,043 | +0.11(+0.41%) |
Nov 05, 2010 | 26.91 | 27.19 | 26.58 | 26.78 | 86,291 | -0.08(-0.29%) |
Nov 04, 2010 | 26.32 | 27.01 | 26.32 | 26.86 | 115,330 | +0.90(+3.46%) |
Nov 03, 2010 | 25.71 | 26.03 | 25.69 | 25.96 | 59,679 | +0.27(+1.04%) |
Nov 02, 2010 | 25.46 | 25.90 | 24.99 | 25.69 | 171,646 | +0.49(+1.94%) |
Nov 01, 2010 | 26.17 | 26.17 | 25.03 | 25.20 | 117,585 | -0.82(-3.15%) |
Oct 29, 2010 | 26.06 | 26.21 | 25.82 | 26.02 | 97,302 | -0.13(-0.51%) |
Oct 28, 2010 | 26.40 | 26.54 | 25.94 | 26.16 | 108,587 | -0.06(-0.24%) |
Oct 27, 2010 | 26.55 | 26.74 | 25.77 | 26.22 | 122,858 | -0.76(-2.83%) |
Oct 25, 2010 | 27.03 | 27.19 | 26.91 | 26.99 | 53,305 | +0.07(+0.26%) |
Oct 22, 2010 | 26.96 | 26.99 | 26.67 | 26.91 | 53,925 | -0.02(-0.06%) |
Oct 21, 2010 | 27.37 | 27.64 | 26.69 | 26.93 | 89,986 | -0.43(-1.56%) |
Oct 20, 2010 | 27.24 | 27.63 | 27.08 | 27.36 | 59,239 | +0.28(+1.02%) |
Oct 19, 2010 | 27.32 | 27.64 | 26.90 | 27.08 | 104,778 | -0.62(-2.24%) |
Oct 18, 2010 | 27.69 | 27.91 | 27.53 | 27.70 | 80,273 | +0.10(+0.37%) |
Oct 15, 2010 | 28.28 | 28.28 | 27.54 | 27.60 | 162,783 | -0.27(-0.96%) |
Oct 14, 2010 | 27.84 | 28.18 | 27.77 | 27.87 | 84,209 | -0.05(-0.20%) |
Oct 13, 2010 | 27.85 | 28.27 | 27.67 | 27.92 | 130,322 | +0.18(+0.65%) |
Oct 12, 2010 | 27.84 | 27.89 | 27.56 | 27.74 | 53,791 | -0.23(-0.82%) |
Oct 11, 2010 | 28.09 | 28.17 | 27.87 | 27.97 | 40,297 | -0.21(-0.75%) |
Oct 08, 2010 | 27.82 | 28.31 | 27.64 | 28.18 | 86,184 | +0.36(+1.30%) |
Oct 07, 2010 | 28.15 | 28.26 | 27.74 | 27.82 | 50,964 | -0.10(-0.37%) |
Oct 06, 2010 | 28.04 | 28.12 | 27.69 | 27.92 | 98,135 | -0.09(-0.34%) |
Oct 05, 2010 | 27.14 | 28.17 | 26.92 | 28.02 | 123,090 | +1.17(+4.36%) |
Oct 04, 2010 | 27.67 | 27.77 | 26.72 | 26.85 | 87,042 | -0.85(-3.07%) |
Oct 01, 2010 | 28.13 | 28.13 | 27.52 | 27.69 | 66,084 | -0.11(-0.40%) |
Sep 30, 2010 | 27.52 | 28.12 | 27.26 | 27.80 | 257,925 | +0.44(+1.61%) |
Sep 29, 2010 | 26.82 | 27.51 | 26.82 | 27.36 | 185,384 | +0.47(+1.75%) |
Sep 28, 2010 | 26.19 | 26.93 | 25.82 | 26.89 | 114,780 | +0.73(+2.80%) |
Sep 27, 2010 | 26.52 | 26.52 | 25.86 | 26.16 | 62,327 | -0.29(-1.10%) |
Sep 24, 2010 | 25.76 | 26.51 | 25.59 | 26.45 | 105,478 | +1.06(+4.18%) |
Sep 23, 2010 | 25.67 | 25.86 | 25.35 | 25.39 | 116,910 | -0.48(-1.85%) |
Sep 22, 2010 | 26.37 | 26.66 | 25.64 | 25.87 | 84,717 | -0.55(-2.08%) |
Sep 21, 2010 | 26.63 | 26.74 | 26.12 | 26.42 | 99,239 | -0.29(-1.09%) |
Sep 20, 2010 | 25.89 | 26.74 | 25.45 | 26.71 | 129,494 | +0.83(+3.19%) |
Sep 17, 2010 | 26.18 | 26.18 | 25.65 | 25.89 | 238,596 | -0.43(-1.64%) |
Sep 15, 2010 | 26.15 | 26.47 | 25.93 | 26.32 | 74,424 | +0.12(+0.45%) |
Sep 14, 2010 | 26.46 | 26.46 | 26.16 | 26.20 | 58,306 | -0.26(-0.98%) |
Sep 13, 2010 | 25.96 | 26.57 | 25.85 | 26.46 | 117,950 | +0.76(+2.97%) |
Sep 10, 2010 | 25.69 | 25.95 | 25.55 | 25.70 | 48,450 | +0.03(+0.12%) |
Sep 09, 2010 | 26.00 | 26.02 | 25.49 | 25.67 | 76,841 | -0.02(-0.06%) |
Sep 08, 2010 | 25.63 | 25.89 | 25.52 | 25.68 | 55,080 | +0.14(+0.55%) |
Sep 07, 2010 | 25.89 | 25.95 | 25.45 | 25.54 | 78,217 | -0.37(-1.43%) |
Sep 03, 2010 | 25.90 | 26.13 | 25.71 | 25.91 | 90,964 | +0.30(+1.17%) |
Sep 02, 2010 | 25.42 | 25.63 | 25.16 | 25.61 | 93,079 | +0.17(+0.65%) |
Sep 01, 2010 | 25.14 | 25.56 | 24.76 | 25.45 | 170,379 | +0.69(+2.80%) |
Aug 31, 2010 | 24.77 | 25.04 | 24.55 | 24.75 | 139,565 | -0.10(-0.41%) |
Aug 30, 2010 | 25.55 | 25.56 | 24.83 | 24.86 | 117,913 | -0.85(-3.30%) |
Aug 27, 2010 | 25.07 | 25.77 | 24.82 | 25.71 | 132,751 | +0.90(+3.65%) |
Aug 26, 2010 | 25.31 | 25.54 | 24.79 | 24.80 | 102,934 | -0.46(-1.84%) |
Aug 25, 2010 | 24.65 | 25.35 | 24.27 | 25.26 | 106,014 | +0.49(+1.97%) |
Aug 24, 2010 | 24.96 | 25.11 | 24.70 | 24.78 | 79,279 | -0.50(-1.99%) |
Aug 23, 2010 | 25.74 | 25.74 | 25.27 | 25.28 | 98,458 | -0.35(-1.38%) |
Aug 20, 2010 | 25.59 | 26.00 | 25.14 | 25.63 | 126,902 | -0.08(-0.31%) |
Aug 19, 2010 | 26.23 | 26.32 | 25.17 | 25.71 | 208,412 | -0.68(-2.59%) |
Aug 18, 2010 | 26.41 | 26.88 | 26.07 | 26.40 | 89,762 | -0.07(-0.27%) |
Aug 17, 2010 | 26.16 | 26.76 | 25.79 | 26.47 | 137,353 | +0.57(+2.22%) |
Aug 16, 2010 | 25.56 | 26.03 | 25.36 | 25.89 | 118,941 | +0.14(+0.55%) |
Aug 13, 2010 | 26.26 | 26.42 | 25.70 | 25.75 | 123,771 | -0.67(-2.53%) |
Aug 12, 2010 | 25.95 | 26.56 | 25.92 | 26.42 | 127,945 | +0.06(+0.24%) |
Aug 11, 2010 | 27.13 | 27.13 | 26.31 | 26.36 | 176,348 | -1.22(-4.42%) |
Aug 10, 2010 | 27.80 | 28.18 | 27.37 | 27.58 | 123,037 | -0.53(-1.87%) |
Aug 09, 2010 | 28.02 | 28.16 | 27.69 | 28.10 | 67,866 | +0.28(+0.99%) |
Aug 06, 2010 | 27.91 | 28.08 | 27.25 | 27.83 | 139,000 | -0.29(-1.03%) |
Aug 05, 2010 | 28.13 | 28.31 | 27.86 | 28.12 | 94,947 | -0.19(-0.67%) |
Aug 04, 2010 | 28.27 | 28.65 | 28.02 | 28.31 | 188,015 | +0.06(+0.22%) |
Aug 03, 2010 | 28.47 | 28.72 | 28.19 | 28.24 | 190,205 | -0.38(-1.32%) |
Aug 02, 2010 | 28.69 | 29.02 | 28.39 | 28.62 | 163,478 | +0.23(+0.80%) |
Jul 30, 2010 | 27.83 | 28.52 | 27.41 | 28.39 | 176,424 | +0.18(+0.64%) |
Jul 29, 2010 | 28.27 | 28.47 | 27.91 | 28.21 | 234,312 | +0.09(+0.31%) |
Jul 28, 2010 | 28.35 | 28.53 | 27.98 | 28.13 | 210,424 | -0.32(-1.13%) |
Jul 27, 2010 | 28.39 | 28.97 | 28.26 | 28.45 | 285,954 | +0.29(+1.03%) |
Jul 26, 2010 | 27.42 | 28.32 | 27.02 | 28.16 | 242,886 | +0.92(+3.37%) |
Jul 23, 2010 | 24.30 | 27.47 | 24.30 | 27.24 | 359,636 | +2.76(+11.29%) |
Jul 22, 2010 | 23.77 | 24.51 | 23.55 | 24.48 | 152,795 | +1.04(+4.45%) |
Jul 21, 2010 | 23.86 | 23.86 | 23.24 | 23.43 | 168,113 | -0.26(-1.09%) |
Jul 20, 2010 | 23.18 | 23.72 | 23.15 | 23.69 | 90,351 | +0.23(+0.97%) |
Jul 19, 2010 | 23.11 | 23.48 | 23.10 | 23.47 | 96,524 | +0.36(+1.56%) |
Jul 16, 2010 | 23.25 | 23.56 | 23.05 | 23.10 | 283,541 | -0.32(-1.37%) |
Jul 15, 2010 | 23.65 | 23.71 | 23.30 | 23.43 | 199,262 | -0.24(-0.99%) |
Jul 14, 2010 | 23.68 | 23.90 | 23.50 | 23.66 | 89,897 | -0.14(-0.59%) |
Jul 13, 2010 | 23.43 | 23.94 | 23.43 | 23.80 | 219,363 | +0.65(+2.81%) |
Jul 12, 2010 | 23.19 | 23.39 | 23.10 | 23.15 | 185,252 | -0.15(-0.64%) |
Jul 09, 2010 | 23.01 | 23.32 | 22.92 | 23.30 | 79,730 | +0.24(+1.06%) |
Jul 08, 2010 | 23.06 | 23.13 | 22.69 | 23.06 | 137,595 | +0.13(+0.55%) |
Jul 07, 2010 | 22.41 | 22.96 | 22.36 | 22.93 | 254,278 | +0.61(+2.74%) |
Jul 06, 2010 | 22.85 | 22.91 | 22.20 | 22.32 | 188,077 | -0.33(-1.46%) |
Jul 02, 2010 | 22.85 | 22.91 | 22.48 | 22.65 | 145,928 | -0.05(-0.24%) |
Jul 01, 2010 | 22.90 | 22.90 | 22.43 | 22.70 | 162,094 | -0.27(-1.20%) |
Jun 30, 2010 | 23.07 | 23.42 | 22.78 | 22.98 | 205,473 | -0.05(-0.20%) |
Jun 29, 2010 | 23.15 | 23.56 | 22.80 | 23.03 | 223,263 | -0.15(-0.64%) |
Jun 25, 2010 | 23.30 | 23.54 | 22.96 | 23.17 | 506,272 | -0.11(-0.47%) |
Jun 24, 2010 | 23.70 | 23.93 | 23.13 | 23.28 | 231,773 | -0.58(-2.43%) |
Jun 23, 2010 | 23.99 | 24.08 | 23.74 | 23.87 | 138,679 | -0.20(-0.85%) |
Jun 22, 2010 | 24.56 | 24.79 | 23.98 | 24.07 | 153,618 | -0.38(-1.57%) |
Jun 21, 2010 | 25.07 | 25.10 | 24.35 | 24.45 | 113,103 | -0.31(-1.27%) |
Jun 18, 2010 | 25.11 | 25.29 | 24.72 | 24.77 | 255,854 | -0.22(-0.88%) |
Jun 17, 2010 | 25.07 | 25.18 | 24.86 | 24.99 | 159,206 | +0.05(+0.22%) |
Jun 16, 2010 | 24.61 | 25.10 | 24.41 | 24.93 | 66,606 | +0.13(+0.54%) |
Jun 15, 2010 | 24.45 | 24.86 | 24.21 | 24.80 | 160,428 | +0.59(+2.43%) |
Jun 14, 2010 | 24.51 | 24.71 | 24.12 | 24.21 | 172,885 | -0.09(-0.36%) |
Jun 11, 2010 | 23.71 | 24.30 | 23.67 | 24.30 | 108,401 | +0.34(+1.41%) |
Jun 10, 2010 | 23.88 | 24.01 | 23.58 | 23.96 | 165,218 | +0.34(+1.43%) |
Jun 09, 2010 | 24.13 | 24.13 | 23.46 | 23.62 | 158,810 | -0.27(-1.15%) |
Jun 08, 2010 | 24.09 | 24.22 | 23.54 | 23.90 | 171,205 | -0.09(-0.36%) |
Jun 07, 2010 | 24.54 | 24.62 | 23.88 | 23.98 | 157,041 | -0.63(-2.54%) |
Jun 04, 2010 | 24.85 | 25.13 | 24.47 | 24.61 | 223,781 | -0.74(-2.92%) |
Jun 03, 2010 | 25.65 | 25.65 | 24.96 | 25.35 | 256,407 | -0.42(-1.61%) |
Jun 02, 2010 | 25.10 | 25.78 | 24.87 | 25.76 | 145,946 | +0.71(+2.85%) |
Jun 01, 2010 | 25.30 | 25.62 | 25.03 | 25.05 | 155,042 | -0.36(-1.42%) |
May 28, 2010 | 25.85 | 25.75 | 25.25 | 25.41 | 131,717 | -0.44(-1.70%) |
May 27, 2010 | 25.51 | 25.87 | 25.11 | 25.85 | 111,086 | +0.80(+3.20%) |
May 26, 2010 | 25.10 | 25.52 | 24.86 | 25.05 | 135,610 | -0.02(-0.09%) |
May 25, 2010 | 24.62 | 25.16 | 24.46 | 25.07 | 145,267 | -0.11(-0.44%) |
May 24, 2010 | 25.63 | 25.65 | 25.13 | 25.18 | 92,270 | -0.54(-2.10%) |
May 21, 2010 | 25.26 | 25.83 | 24.89 | 25.73 | 247,810 | +0.09(+0.37%) |
May 20, 2010 | 25.82 | 26.27 | 25.51 | 25.63 | 279,742 | -0.60(-2.30%) |
May 19, 2010 | 26.32 | 26.64 | 25.86 | 26.24 | 208,869 | -0.09(-0.33%) |
May 18, 2010 | 27.19 | 27.20 | 26.30 | 26.32 | 188,473 | -0.58(-2.16%) |
May 17, 2010 | 26.74 | 27.15 | 26.42 | 26.90 | 203,818 | +0.31(+1.15%) |
May 14, 2010 | 26.61 | 26.82 | 26.30 | 26.60 | 128,255 | -0.20(-0.76%) |
May 13, 2010 | 26.78 | 27.20 | 26.65 | 26.80 | 141,270 | -0.10(-0.38%) |
May 12, 2010 | 26.47 | 27.30 | 26.10 | 26.90 | 267,391 | +0.55(+2.08%) |
May 11, 2010 | 26.33 | 26.76 | 25.99 | 26.35 | 165,980 | -0.07(-0.27%) |
May 10, 2010 | 26.19 | 26.74 | 25.94 | 26.42 | 286,462 | +0.91(+3.57%) |
May 07, 2010 | 26.29 | 26.29 | 25.42 | 25.51 | 184,374 | -0.93(-3.50%) |
May 06, 2010 | 26.71 | 27.22 | 24.60 | 26.44 | 190,336 | -0.38(-1.43%) |
May 05, 2010 | 26.84 | 27.08 | 26.55 | 26.82 | 131,158 | -0.16(-0.61%) |
May 04, 2010 | 27.35 | 27.50 | 26.89 | 26.99 | 187,919 | -0.72(-2.61%) |