Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.08 | 43.46 | 42.94 | 42.97 | 3,071 | -0.13(-0.29%) |
Apr 28, 2011 | 43.70 | 44.13 | 43.09 | 43.09 | 12,823 | -0.61(-1.39%) |
Apr 27, 2011 | 43.75 | 44.13 | 43.57 | 43.70 | 6,332 | -0.43(-0.98%) |
Apr 26, 2011 | 44.60 | 44.60 | 43.43 | 44.13 | 7,434 | -0.04(-0.10%) |
Apr 25, 2011 | 44.73 | 44.75 | 43.77 | 44.18 | 10,044 | +0.06(+0.14%) |
Apr 21, 2011 | 43.87 | 44.35 | 43.80 | 44.12 | 4,382 | -0.09(-0.20%) |
Apr 20, 2011 | 42.95 | 44.35 | 42.94 | 44.21 | 11,809 | +1.40(+3.28%) |
Apr 19, 2011 | 42.59 | 42.80 | 42.24 | 42.80 | 7,587 | +0.22(+0.51%) |
Apr 18, 2011 | 44.05 | 44.19 | 42.51 | 42.59 | 8,072 | -1.56(-3.52%) |
Apr 15, 2011 | 42.74 | 44.22 | 42.74 | 44.14 | 11,639 | +1.20(+2.79%) |
Apr 14, 2011 | 43.42 | 43.42 | 42.23 | 42.95 | 8,081 | -0.89(-2.04%) |
Apr 13, 2011 | 43.81 | 44.31 | 43.78 | 43.84 | 5,701 | +0.13(+0.30%) |
Apr 12, 2011 | 43.72 | 44.17 | 42.19 | 43.71 | 12,849 | -0.49(-1.11%) |
Apr 11, 2011 | 43.47 | 44.31 | 43.47 | 44.20 | 12,598 | -0.03(-0.06%) |
Apr 08, 2011 | 43.77 | 44.81 | 43.50 | 44.22 | 18,004 | +0.81(+1.85%) |
Apr 07, 2011 | 42.35 | 43.42 | 42.05 | 43.42 | 37,617 | +1.36(+3.23%) |
Apr 06, 2011 | 41.02 | 42.72 | 40.80 | 42.06 | 22,982 | +1.02(+2.49%) |
Apr 05, 2011 | 40.64 | 41.16 | 40.64 | 41.04 | 17,139 | -0.43(-1.05%) |
Apr 04, 2011 | 40.45 | 41.47 | 40.18 | 41.47 | 13,652 | +1.20(+2.97%) |
Apr 01, 2011 | 40.47 | 41.11 | 39.99 | 40.28 | 19,254 | -0.12(-0.30%) |
Mar 31, 2011 | 41.12 | 41.62 | 39.96 | 40.40 | 16,045 | -0.57(-1.39%) |
Mar 30, 2011 | 40.92 | 41.47 | 39.77 | 40.97 | 9,388 | -0.01(-0.02%) |
Mar 29, 2011 | 40.88 | 41.29 | 40.35 | 40.98 | 6,779 | +0.12(+0.30%) |
Mar 28, 2011 | 40.36 | 41.29 | 40.29 | 40.86 | 7,634 | +0.29(+0.70%) |
Mar 25, 2011 | 41.22 | 41.47 | 39.62 | 40.57 | 28,737 | -1.04(-2.50%) |
Mar 24, 2011 | 41.79 | 41.97 | 41.61 | 41.61 | 3,145 | +0.01(+0.02%) |
Mar 23, 2011 | 41.58 | 41.84 | 41.58 | 41.60 | 2,484 | +0.15(+0.36%) |
Mar 22, 2011 | 41.61 | 41.83 | 41.07 | 41.45 | 4,759 | -0.02(-0.05%) |
Mar 21, 2011 | 41.61 | 41.75 | 41.47 | 41.47 | 14,877 | +0.77(+1.89%) |
Mar 18, 2011 | 40.20 | 41.03 | 40.20 | 40.71 | 8,619 | +0.90(+2.27%) |
Mar 17, 2011 | 38.78 | 41.22 | 38.24 | 39.80 | 40,383 | +1.02(+2.63%) |
Mar 16, 2011 | 38.90 | 39.12 | 37.67 | 38.78 | 9,746 | -0.77(-1.95%) |
Mar 15, 2011 | 39.92 | 39.92 | 39.24 | 39.55 | 7,884 | +0.14(+0.35%) |
Mar 14, 2011 | 40.25 | 40.25 | 37.32 | 39.42 | 56,960 | -0.78(-1.95%) |
Mar 11, 2011 | 40.71 | 40.71 | 40.18 | 40.20 | 5,171 | -0.29(-0.72%) |
Mar 10, 2011 | 40.76 | 40.76 | 40.03 | 40.49 | 7,327 | -0.51(-1.24%) |
Mar 09, 2011 | 41.19 | 41.71 | 41.00 | 41.00 | 10,296 | -0.40(-0.96%) |
Mar 08, 2011 | 42.65 | 42.65 | 39.86 | 41.39 | 24,107 | -1.31(-3.07%) |
Mar 07, 2011 | 42.86 | 43.26 | 42.70 | 42.70 | 6,425 | +0.02(+0.04%) |
Mar 04, 2011 | 42.33 | 42.95 | 42.33 | 42.69 | 8,499 | +0.22(+0.53%) |
Mar 03, 2011 | 43.04 | 43.22 | 42.38 | 42.46 | 15,618 | -0.28(-0.65%) |
Mar 02, 2011 | 41.82 | 42.89 | 41.52 | 42.74 | 22,422 | +1.32(+3.19%) |
Mar 01, 2011 | 40.69 | 41.42 | 40.42 | 41.42 | 27,946 | +0.73(+1.79%) |
Feb 28, 2011 | 39.77 | 41.56 | 39.54 | 40.69 | 40,054 | +0.66(+1.65%) |
Feb 25, 2011 | 39.98 | 40.25 | 39.76 | 40.03 | 7,511 | +0.05(+0.13%) |
Feb 24, 2011 | 39.23 | 40.32 | 39.23 | 39.98 | 10,119 | +0.45(+1.14%) |
Feb 23, 2011 | 38.40 | 40.01 | 38.10 | 39.53 | 11,948 | +0.74(+1.90%) |
Feb 22, 2011 | 39.93 | 40.09 | 38.55 | 38.79 | 10,239 | -1.22(-3.04%) |
Feb 18, 2011 | 40.16 | 40.33 | 39.96 | 40.01 | 10,122 | -0.25(-0.63%) |
Feb 17, 2011 | 40.11 | 40.38 | 40.11 | 40.26 | 9,585 | -0.18(-0.45%) |
Feb 16, 2011 | 39.56 | 40.44 | 39.01 | 40.44 | 9,057 | +1.10(+2.79%) |
Feb 15, 2011 | 38.94 | 40.23 | 38.74 | 39.34 | 7,962 | +0.27(+0.70%) |
Feb 14, 2011 | 39.71 | 39.71 | 38.43 | 39.07 | 8,069 | -0.51(-1.29%) |
Feb 11, 2011 | 39.58 | 40.47 | 39.32 | 39.58 | 19,838 | +0.25(+0.64%) |
Feb 10, 2011 | 37.96 | 39.66 | 37.80 | 39.32 | 25,309 | +1.50(+3.98%) |
Feb 09, 2011 | 37.70 | 37.82 | 37.43 | 37.82 | 13,762 | +0.54(+1.45%) |
Feb 08, 2011 | 37.30 | 37.59 | 37.04 | 37.28 | 20,614 | +0.07(+0.19%) |
Feb 07, 2011 | 36.25 | 37.44 | 36.13 | 37.21 | 11,757 | +1.08(+2.99%) |
Feb 04, 2011 | 36.95 | 36.97 | 34.75 | 36.13 | 12,984 | -0.86(-2.31%) |
Feb 03, 2011 | 36.02 | 37.26 | 35.78 | 36.98 | 14,490 | +0.86(+2.38%) |
Feb 02, 2011 | 34.44 | 36.18 | 34.27 | 36.12 | 8,339 | +1.61(+4.66%) |
Feb 01, 2011 | 33.77 | 35.12 | 33.77 | 34.51 | 11,981 | +0.52(+1.54%) |
Jan 31, 2011 | 33.66 | 34.22 | 33.54 | 33.99 | 8,538 | +0.23(+0.67%) |
Jan 28, 2011 | 33.77 | 33.99 | 33.53 | 33.77 | 8,996 | +0.13(+0.37%) |
Jan 27, 2011 | 32.98 | 33.67 | 32.87 | 33.64 | 10,533 | +0.68(+2.08%) |
Jan 26, 2011 | 32.56 | 33.05 | 32.30 | 32.96 | 7,657 | +0.07(+0.22%) |
Jan 25, 2011 | 32.46 | 32.88 | 32.24 | 32.88 | 8,271 | +0.15(+0.47%) |
Jan 24, 2011 | 31.57 | 32.73 | 31.57 | 32.73 | 18,444 | +0.76(+2.39%) |
Jan 21, 2011 | 31.94 | 32.30 | 31.56 | 31.97 | 30,911 | -0.32(-0.98%) |
Jan 20, 2011 | 32.94 | 32.94 | 32.24 | 32.28 | 7,249 | -0.42(-1.29%) |
Jan 19, 2011 | 32.79 | 33.06 | 32.61 | 32.70 | 7,601 | -0.25(-0.77%) |
Jan 18, 2011 | 33.54 | 33.54 | 32.60 | 32.96 | 13,863 | -0.70(-2.09%) |
Jan 14, 2011 | 33.43 | 33.83 | 33.16 | 33.66 | 3,456 | +0.09(+0.27%) |
Jan 13, 2011 | 33.86 | 34.09 | 33.34 | 33.57 | 9,328 | -0.42(-1.25%) |
Jan 12, 2011 | 34.09 | 34.09 | 33.79 | 33.99 | 3,884 | -0.09(-0.25%) |
Jan 11, 2011 | 33.32 | 34.08 | 33.06 | 34.08 | 4,164 | +0.51(+1.52%) |
Jan 10, 2011 | 33.00 | 33.75 | 32.97 | 33.57 | 6,941 | +0.32(+0.95%) |
Jan 07, 2011 | 33.54 | 33.54 | 32.81 | 33.25 | 5,756 | -0.01(-0.03%) |
Jan 06, 2011 | 32.73 | 33.48 | 32.60 | 33.26 | 6,823 | +0.14(+0.44%) |
Jan 05, 2011 | 33.08 | 33.38 | 31.76 | 33.12 | 9,861 | -0.11(-0.33%) |
Jan 04, 2011 | 33.62 | 33.73 | 33.14 | 33.23 | 3,609 | +0.09(+0.27%) |
Jan 03, 2011 | 32.55 | 33.88 | 32.55 | 33.14 | 8,033 | +0.29(+0.88%) |
Dec 31, 2010 | 32.67 | 32.85 | 32.60 | 32.85 | 9,367 | -0.26(-0.79%) |
Dec 30, 2010 | 32.92 | 33.15 | 32.82 | 33.11 | 1,334 | -0.21(-0.62%) |
Dec 29, 2010 | 33.70 | 33.70 | 33.32 | 33.32 | 5,176 | -0.50(-1.49%) |
Dec 28, 2010 | 32.47 | 34.20 | 31.52 | 33.82 | 22,907 | +1.30(+3.99%) |
Dec 27, 2010 | 32.93 | 33.13 | 32.43 | 32.52 | 8,434 | -0.53(-1.59%) |
Dec 23, 2010 | 32.91 | 33.31 | 32.88 | 33.05 | 5,076 | -0.04(-0.12%) |
Dec 22, 2010 | 33.65 | 33.78 | 33.09 | 33.09 | 7,529 | -0.29(-0.86%) |
Dec 21, 2010 | 33.18 | 33.38 | 32.91 | 33.38 | 6,765 | +0.07(+0.22%) |
Dec 20, 2010 | 32.82 | 33.65 | 32.58 | 33.31 | 16,827 | +0.49(+1.48%) |
Dec 17, 2010 | 33.15 | 33.15 | 32.82 | 32.82 | 24,694 | -0.31(-0.92%) |
Dec 16, 2010 | 32.87 | 33.15 | 32.87 | 33.13 | 9,152 | +0.25(+0.77%) |
Dec 15, 2010 | 33.30 | 33.36 | 32.88 | 32.88 | 7,859 | -0.47(-1.40%) |
Dec 14, 2010 | 33.77 | 33.78 | 33.34 | 33.34 | 2,092 | +0.02(+0.05%) |
Dec 13, 2010 | 32.95 | 33.86 | 32.95 | 33.33 | 5,324 | +0.11(+0.33%) |
Dec 10, 2010 | 33.69 | 33.69 | 33.09 | 33.22 | 2,865 | -0.14(-0.43%) |
Dec 09, 2010 | 33.46 | 33.70 | 33.27 | 33.36 | 10,812 | -0.23(-0.67%) |
Dec 08, 2010 | 33.12 | 33.59 | 32.92 | 33.59 | 5,691 | +0.26(+0.77%) |
Dec 07, 2010 | 32.82 | 33.56 | 32.82 | 33.33 | 22,621 | +0.50(+1.52%) |
Dec 06, 2010 | 33.50 | 33.52 | 32.82 | 32.83 | 28,159 | -0.68(-2.04%) |
Dec 03, 2010 | 33.77 | 33.87 | 32.44 | 33.51 | 33,261 | -0.29(-0.85%) |
Dec 02, 2010 | 34.27 | 34.27 | 33.33 | 33.80 | 17,103 | -0.46(-1.34%) |
Dec 01, 2010 | 34.49 | 34.54 | 33.96 | 34.26 | 17,071 | -0.38(-1.09%) |
Nov 30, 2010 | 34.31 | 35.11 | 34.31 | 34.64 | 7,770 | +0.11(+0.31%) |
Nov 29, 2010 | 35.12 | 35.39 | 34.33 | 34.53 | 9,565 | -0.72(-2.04%) |
Nov 26, 2010 | 35.25 | 35.27 | 35.18 | 35.25 | 2,311 | -0.34(-0.96%) |
Nov 24, 2010 | 35.59 | 35.59 | 35.59 | 35.59 | 11,722 | -0.15(-0.43%) |
Nov 23, 2010 | 35.39 | 36.02 | 35.20 | 35.75 | 6,993 | +0.05(+0.15%) |
Nov 22, 2010 | 35.66 | 35.81 | 35.48 | 35.69 | 3,710 | +0.00(+0.00%) |
Nov 19, 2010 | 35.46 | 36.01 | 35.16 | 35.69 | 12,310 | -0.14(-0.40%) |
Nov 18, 2010 | 35.86 | 35.88 | 35.30 | 35.84 | 21,181 | +0.14(+0.40%) |
Nov 17, 2010 | 36.02 | 36.02 | 35.13 | 35.69 | 30,079 | -0.23(-0.65%) |
Nov 16, 2010 | 35.79 | 37.04 | 35.57 | 35.93 | 33,761 | +0.13(+0.37%) |
Nov 15, 2010 | 35.69 | 35.80 | 35.44 | 35.80 | 15,992 | +0.48(+1.35%) |
Nov 12, 2010 | 35.55 | 35.86 | 35.25 | 35.32 | 12,162 | -0.32(-0.90%) |
Nov 11, 2010 | 34.86 | 37.45 | 34.11 | 35.64 | 26,304 | +0.83(+2.38%) |
Nov 10, 2010 | 35.12 | 35.12 | 34.59 | 34.81 | 6,685 | -0.08(-0.23%) |
Nov 09, 2010 | 34.01 | 35.23 | 33.77 | 34.89 | 16,627 | +1.22(+3.62%) |
Nov 08, 2010 | 33.60 | 33.86 | 33.32 | 33.67 | 10,646 | +0.08(+0.23%) |
Nov 05, 2010 | 33.80 | 33.97 | 33.51 | 33.60 | 11,298 | -0.44(-1.30%) |
Nov 04, 2010 | 33.58 | 34.18 | 33.50 | 34.04 | 11,171 | +0.94(+2.85%) |
Nov 03, 2010 | 33.36 | 33.48 | 33.03 | 33.09 | 4,512 | -0.36(-1.07%) |
Nov 02, 2010 | 32.69 | 33.59 | 32.61 | 33.45 | 10,936 | +0.63(+1.92%) |
Nov 01, 2010 | 32.96 | 32.96 | 32.60 | 32.82 | 15,447 | +0.27(+0.83%) |
Oct 29, 2010 | 32.87 | 32.87 | 32.26 | 32.55 | 13,292 | -0.62(-1.87%) |
Oct 28, 2010 | 33.72 | 33.96 | 32.76 | 33.17 | 8,605 | -0.62(-1.84%) |
Oct 27, 2010 | 33.68 | 34.44 | 33.60 | 33.79 | 5,334 | -0.51(-1.50%) |
Oct 25, 2010 | 33.97 | 34.52 | 33.71 | 34.31 | 11,590 | +0.33(+0.98%) |
Oct 22, 2010 | 34.44 | 34.44 | 33.89 | 33.97 | 11,580 | -0.32(-0.92%) |
Oct 21, 2010 | 34.69 | 34.87 | 34.10 | 34.29 | 5,787 | -0.11(-0.31%) |
Oct 20, 2010 | 34.14 | 34.54 | 33.36 | 34.40 | 19,234 | +0.17(+0.50%) |
Oct 19, 2010 | 34.76 | 34.96 | 34.05 | 34.23 | 23,194 | -0.56(-1.62%) |
Oct 18, 2010 | 34.76 | 35.11 | 34.69 | 34.79 | 7,614 | -0.25(-0.71%) |
Oct 15, 2010 | 34.76 | 35.19 | 34.76 | 35.04 | 7,757 | -0.09(-0.26%) |
Oct 14, 2010 | 35.52 | 35.52 | 34.80 | 35.13 | 9,036 | -0.34(-0.94%) |
Oct 13, 2010 | 35.12 | 35.55 | 35.12 | 35.46 | 12,918 | +0.20(+0.57%) |
Oct 12, 2010 | 35.01 | 35.32 | 34.76 | 35.26 | 22,227 | +0.07(+0.20%) |
Oct 11, 2010 | 34.54 | 35.32 | 34.41 | 35.19 | 28,141 | +0.78(+2.28%) |
Oct 08, 2010 | 34.41 | 34.58 | 33.61 | 34.41 | 34,350 | +0.18(+0.53%) |
Oct 07, 2010 | 33.94 | 34.51 | 33.78 | 34.23 | 1,769 | +0.01(+0.03%) |
Oct 06, 2010 | 34.76 | 34.77 | 34.05 | 34.22 | 40,335 | -0.70(-2.01%) |
Oct 05, 2010 | 36.69 | 37.19 | 34.86 | 34.92 | 226 | -1.77(-4.83%) |
Oct 04, 2010 | 38.99 | 39.52 | 36.20 | 36.69 | 104,120 | -2.76(-7.01%) |
Oct 01, 2010 | 39.46 | 39.59 | 36.25 | 39.46 | 135,605 | +3.41(+9.47%) |
Sep 30, 2010 | 35.98 | 36.28 | 35.36 | 36.04 | 905 | +0.45(+1.26%) |
Sep 29, 2010 | 35.21 | 35.98 | 34.85 | 35.59 | 59,394 | +0.03(+0.08%) |
Sep 28, 2010 | 32.93 | 36.18 | 32.93 | 35.57 | 932 | +2.48(+7.48%) |
Sep 27, 2010 | 32.29 | 33.14 | 32.29 | 33.09 | 27,438 | +0.82(+2.54%) |
Sep 24, 2010 | 31.92 | 32.52 | 31.92 | 32.27 | 24,737 | +0.34(+1.07%) |
Sep 23, 2010 | 31.89 | 32.24 | 31.67 | 31.93 | 111 | +0.05(+0.17%) |
Sep 22, 2010 | 31.92 | 32.23 | 31.60 | 31.88 | 12,695 | +0.20(+0.62%) |
Sep 21, 2010 | 31.50 | 31.83 | 31.41 | 31.68 | 13,563 | +0.27(+0.87%) |
Sep 20, 2010 | 30.57 | 31.54 | 30.57 | 31.41 | 76,454 | +1.08(+3.56%) |
Sep 17, 2010 | 30.33 | 30.84 | 30.03 | 30.33 | 23,181 | -0.65(-2.09%) |
Sep 15, 2010 | 31.47 | 31.47 | 30.79 | 30.98 | 27,654 | -0.44(-1.40%) |
Sep 14, 2010 | 31.15 | 31.68 | 30.85 | 31.42 | 51,763 | +0.29(+0.93%) |
Sep 13, 2010 | 31.52 | 31.92 | 30.90 | 31.13 | 43,457 | -0.11(-0.35%) |
Sep 10, 2010 | 30.79 | 31.39 | 30.15 | 31.24 | 56,438 | +0.83(+2.72%) |
Sep 09, 2010 | 31.96 | 32.57 | 29.70 | 30.41 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.70 | 31.69 | 28.70 | 31.47 | 379 | +2.79(+9.73%) |
Sep 07, 2010 | 29.25 | 29.25 | 28.08 | 28.68 | 1,288 | +0.45(+1.59%) |
Sep 03, 2010 | 28.23 | 28.23 | 27.53 | 28.23 | 36,610 | +0.00(+0.00%) |
Sep 02, 2010 | 27.03 | 28.55 | 27.01 | 28.23 | 95,937 | +1.22(+4.50%) |
Sep 01, 2010 | 27.75 | 27.75 | 26.74 | 27.01 | 67,947 | +0.03(+0.10%) |
Aug 31, 2010 | 26.99 | 27.37 | 26.45 | 26.99 | 520 | +0.57(+2.15%) |
Aug 30, 2010 | 26.35 | 26.55 | 26.11 | 26.42 | 33,692 | +0.21(+0.79%) |
Aug 27, 2010 | 26.21 | 26.74 | 25.95 | 26.21 | 62,249 | -0.40(-1.49%) |
Aug 26, 2010 | 26.32 | 26.61 | 25.93 | 26.61 | 49,945 | +0.51(+1.97%) |
Aug 25, 2010 | 27.13 | 27.14 | 25.72 | 26.09 | 450 | -0.86(-3.21%) |
Aug 24, 2010 | 26.82 | 27.26 | 26.78 | 26.96 | 766 | +0.07(+0.27%) |
Aug 23, 2010 | 27.00 | 27.64 | 26.57 | 26.89 | 139,656 | +2.87(+11.96%) |
Aug 20, 2010 | 24.61 | 24.61 | 24.01 | 24.01 | 15,425 | -0.33(-1.37%) |
Aug 19, 2010 | 24.05 | 24.35 | 23.76 | 24.35 | 111 | +0.04(+0.18%) |
Aug 18, 2010 | 24.65 | 24.65 | 23.85 | 24.30 | 8,218 | -0.15(-0.63%) |
Aug 17, 2010 | 24.17 | 24.78 | 23.95 | 24.46 | 222 | +0.70(+2.96%) |
Aug 16, 2010 | 23.65 | 23.76 | 23.65 | 23.75 | 2,669 | +0.19(+0.80%) |
Aug 13, 2010 | 23.56 | 23.79 | 23.56 | 23.56 | 6,023 | -0.16(-0.68%) |
Aug 12, 2010 | 24.03 | 24.03 | 23.65 | 23.73 | 2,165 | -0.43(-1.79%) |
Aug 11, 2010 | 24.18 | 24.22 | 24.13 | 24.16 | 2,720 | -0.29(-1.18%) |
Aug 10, 2010 | 24.41 | 24.54 | 24.41 | 24.45 | 776 | -0.28(-1.15%) |
Aug 09, 2010 | 24.72 | 24.77 | 24.67 | 24.73 | 3,109 | -0.02(-0.09%) |
Aug 06, 2010 | 24.75 | 24.86 | 24.14 | 24.75 | 18,429 | -0.26(-1.04%) |
Aug 05, 2010 | 25.10 | 25.43 | 24.63 | 25.01 | 12,410 | +0.01(+0.04%) |
Aug 04, 2010 | 24.37 | 25.18 | 24.26 | 25.01 | 222 | +0.39(+1.57%) |
Aug 03, 2010 | 24.42 | 24.92 | 23.65 | 24.62 | 13,724 | -0.03(-0.11%) |
Aug 02, 2010 | 23.87 | 25.18 | 23.64 | 24.65 | 38,968 | +0.86(+3.60%) |
Jul 30, 2010 | 23.79 | 23.90 | 23.63 | 23.79 | 5,411 | -0.11(-0.45%) |
Jul 29, 2010 | 23.85 | 24.09 | 23.40 | 23.90 | 317 | +0.05(+0.19%) |
Jul 28, 2010 | 23.92 | 23.92 | 23.58 | 23.85 | 3,387 | -0.42(-1.74%) |
Jul 27, 2010 | 24.69 | 24.69 | 24.04 | 24.28 | 111 | -0.04(-0.15%) |
Jul 26, 2010 | 24.25 | 24.72 | 24.25 | 24.31 | 6,496 | -0.32(-1.32%) |
Jul 23, 2010 | 24.40 | 24.67 | 23.74 | 24.64 | 12,814 | +0.32(+1.30%) |
Jul 22, 2010 | 24.23 | 24.83 | 24.23 | 24.32 | 337 | +0.43(+1.81%) |
Jul 21, 2010 | 23.96 | 23.96 | 23.63 | 23.89 | 11,709 | -0.39(-1.59%) |
Jul 20, 2010 | 23.57 | 24.28 | 23.31 | 24.28 | 333 | +0.70(+2.98%) |
Jul 19, 2010 | 23.41 | 23.71 | 23.41 | 23.57 | 3,414 | -0.03(-0.11%) |
Jul 16, 2010 | 23.60 | 24.07 | 23.38 | 23.60 | 17,850 | -0.45(-1.87%) |
Jul 15, 2010 | 23.89 | 24.17 | 23.86 | 24.05 | 8,823 | +0.16(+0.68%) |
Jul 14, 2010 | 24.15 | 24.34 | 23.56 | 23.89 | 222 | -0.53(-2.18%) |
Jul 13, 2010 | 24.45 | 24.74 | 24.07 | 24.42 | 444 | +0.02(+0.07%) |
Jul 12, 2010 | 23.94 | 24.40 | 23.94 | 24.40 | 5,905 | +0.41(+1.69%) |
Jul 09, 2010 | 24.00 | 24.00 | 23.03 | 24.00 | 8,906 | +0.63(+2.70%) |
Jul 08, 2010 | 23.46 | 23.71 | 23.13 | 23.37 | 8,384 | +0.23(+0.97%) |
Jul 07, 2010 | 23.17 | 23.98 | 23.04 | 23.14 | 18,772 | -0.12(-0.50%) |
Jul 06, 2010 | 23.41 | 23.73 | 23.04 | 23.26 | 111 | -0.24(-1.03%) |
Jul 02, 2010 | 23.50 | 23.50 | 23.11 | 23.50 | 3,091 | +0.34(+1.48%) |
Jul 01, 2010 | 23.16 | 23.52 | 23.11 | 23.16 | 39,000 | -0.53(-2.24%) |
Jun 30, 2010 | 24.20 | 24.23 | 23.68 | 23.69 | 219 | -0.04(-0.15%) |
Jun 29, 2010 | 23.69 | 23.73 | 23.43 | 23.73 | 3,020 | -0.54(-2.23%) |
Jun 25, 2010 | 24.27 | 25.48 | 23.42 | 24.27 | 16,736 | -0.04(-0.18%) |
Jun 24, 2010 | 24.85 | 25.39 | 24.31 | 24.31 | 307 | -1.15(-4.50%) |
Jun 23, 2010 | 24.86 | 25.60 | 24.76 | 25.46 | 7,160 | +0.60(+2.40%) |
Jun 22, 2010 | 24.58 | 24.91 | 24.28 | 24.86 | 169 | -0.02(-0.08%) |
Jun 21, 2010 | 25.21 | 25.21 | 24.88 | 24.88 | 6,242 | +0.53(+2.18%) |
Jun 18, 2010 | 24.35 | 24.99 | 24.35 | 24.35 | 12,222 | -0.54(-2.18%) |
Jun 17, 2010 | 25.03 | 25.22 | 24.76 | 24.89 | 6,718 | -0.31(-1.24%) |
Jun 16, 2010 | 25.45 | 25.45 | 24.98 | 25.20 | 1,554 | +0.14(+0.58%) |
Jun 15, 2010 | 24.78 | 25.21 | 24.76 | 25.06 | 194 | +0.41(+1.68%) |
Jun 14, 2010 | 24.28 | 24.67 | 24.28 | 24.65 | 5,885 | +0.50(+2.05%) |
Jun 11, 2010 | 24.50 | 24.58 | 24.00 | 24.15 | 9,973 | -0.69(-2.79%) |
Jun 10, 2010 | 23.95 | 25.01 | 23.95 | 24.84 | 222 | +0.91(+3.80%) |
Jun 09, 2010 | 23.39 | 24.29 | 23.39 | 23.93 | 4,437 | +0.26(+1.10%) |
Jun 08, 2010 | 23.41 | 23.67 | 23.19 | 23.67 | 11,491 | +0.14(+0.61%) |
Jun 07, 2010 | 23.25 | 23.89 | 23.22 | 23.53 | 4,131 | -0.24(-1.02%) |
Jun 04, 2010 | 23.77 | 24.07 | 23.66 | 23.77 | 3,553 | -0.69(-2.83%) |
Jun 03, 2010 | 24.25 | 24.55 | 23.73 | 24.46 | 11,939 | +0.06(+0.26%) |
Jun 02, 2010 | 24.09 | 24.40 | 24.06 | 24.40 | 5,164 | +0.28(+1.16%) |
Jun 01, 2010 | 24.31 | 24.80 | 24.12 | 24.12 | 5,286 | -0.04(-0.19%) |
May 28, 2010 | 24.17 | 24.49 | 24.00 | 24.17 | 6,696 | -0.18(-0.74%) |
May 27, 2010 | 23.19 | 24.43 | 23.19 | 24.35 | 10,297 | +1.24(+5.38%) |
May 26, 2010 | 23.25 | 23.79 | 23.10 | 23.11 | 34,561 | -0.31(-1.31%) |
May 25, 2010 | 23.87 | 23.87 | 23.05 | 23.41 | 11,175 | -0.63(-2.62%) |
May 24, 2010 | 24.45 | 24.60 | 23.97 | 24.04 | 12,520 | -0.41(-1.66%) |
May 21, 2010 | 23.74 | 24.45 | 23.69 | 24.45 | 7,218 | -0.02(-0.07%) |
May 20, 2010 | 24.35 | 24.80 | 24.31 | 24.46 | 25,684 | -0.50(-2.02%) |
May 19, 2010 | 24.64 | 24.99 | 24.35 | 24.97 | 10,872 | +0.34(+1.39%) |
May 18, 2010 | 24.87 | 25.19 | 24.38 | 24.63 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.37 | 25.37 | 24.41 | 24.74 | 10,883 | -0.17(-0.69%) |
May 14, 2010 | 24.92 | 25.84 | 24.67 | 24.92 | 8,454 | -1.02(-3.92%) |
May 13, 2010 | 25.47 | 26.49 | 25.47 | 25.93 | 8,810 | +0.47(+1.84%) |
May 12, 2010 | 25.21 | 25.72 | 25.21 | 25.46 | 14,247 | +0.11(+0.43%) |
May 11, 2010 | 25.37 | 25.48 | 25.33 | 25.36 | 10,975 | +0.13(+0.50%) |
May 10, 2010 | 25.45 | 25.52 | 25.23 | 25.23 | 14,288 | +0.14(+0.57%) |
May 07, 2010 | 25.75 | 25.75 | 24.70 | 25.09 | 12,519 | -0.87(-3.36%) |
May 06, 2010 | 26.87 | 26.87 | 24.91 | 25.96 | 11,588 | -0.29(-1.10%) |
May 05, 2010 | 26.06 | 26.34 | 26.05 | 26.25 | 5,350 | -0.42(-1.59%) |
May 04, 2010 | 27.12 | 27.12 | 26.02 | 26.67 | 8,329 | -0.59(-2.18%) |