Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.38 | 25.46 | 24.83 | 24.90 | 2,648,559 | -0.46(-1.81%) |
May 23, 2011 | 25.10 | 25.49 | 25.03 | 25.36 | 4,397,360 | +0.11(+0.45%) |
May 20, 2011 | 25.28 | 25.83 | 25.10 | 25.25 | 5,193,513 | -0.17(-0.65%) |
May 19, 2011 | 25.86 | 26.09 | 25.06 | 25.41 | 20,241,008 | -2.99(-10.52%) |
May 18, 2011 | 28.45 | 28.45 | 28.05 | 28.40 | 2,747,019 | -0.09(-0.32%) |
May 17, 2011 | 28.81 | 28.98 | 28.46 | 28.49 | 1,714,808 | -0.12(-0.42%) |
May 16, 2011 | 28.90 | 28.90 | 28.59 | 28.61 | 1,660,036 | -0.38(-1.32%) |
May 13, 2011 | 28.90 | 29.26 | 28.69 | 28.99 | 3,030,472 | +0.11(+0.36%) |
May 12, 2011 | 29.16 | 29.43 | 28.00 | 28.89 | 6,566,153 | -0.27(-0.93%) |
May 11, 2011 | 29.57 | 29.72 | 29.11 | 29.16 | 3,593,187 | -0.53(-1.77%) |
May 10, 2011 | 29.60 | 29.86 | 29.36 | 29.69 | 2,965,198 | +0.08(+0.25%) |
May 09, 2011 | 29.53 | 29.65 | 29.17 | 29.61 | 1,801,072 | +0.03(+0.10%) |
May 06, 2011 | 29.81 | 29.90 | 29.29 | 29.58 | 3,637,824 | -0.04(-0.13%) |
May 05, 2011 | 30.30 | 30.45 | 29.22 | 29.62 | 3,834,268 | -0.94(-3.08%) |
May 04, 2011 | 30.93 | 30.93 | 30.16 | 30.56 | 1,925,161 | -0.44(-1.41%) |
May 03, 2011 | 30.97 | 31.15 | 30.75 | 31.00 | 1,416,048 | -0.08(-0.24%) |
May 02, 2011 | 31.07 | 31.11 | 31.06 | 31.07 | 1,564,926 | +0.14(+0.44%) |
Apr 29, 2011 | 30.73 | 31.17 | 30.69 | 30.94 | 1,801,010 | +0.26(+0.83%) |
Apr 28, 2011 | 30.60 | 30.90 | 30.53 | 30.68 | 2,175,299 | +0.02(+0.05%) |
Apr 27, 2011 | 30.72 | 30.95 | 30.58 | 30.66 | 2,177,650 | -0.03(-0.10%) |
Apr 26, 2011 | 31.05 | 31.15 | 30.64 | 30.69 | 2,085,247 | -0.11(-0.34%) |
Apr 25, 2011 | 31.16 | 31.21 | 30.76 | 30.80 | 2,329,272 | -0.42(-1.35%) |
Apr 21, 2011 | 31.70 | 31.70 | 31.21 | 31.22 | 2,310,068 | -0.44(-1.40%) |
Apr 20, 2011 | 31.87 | 32.00 | 31.54 | 31.67 | 1,850,152 | +0.06(+0.19%) |
Apr 19, 2011 | 32.18 | 32.21 | 31.33 | 31.61 | 4,421,286 | -0.56(-1.73%) |
Apr 18, 2011 | 32.52 | 32.53 | 32.07 | 32.16 | 2,153,763 | -0.59(-1.81%) |
Apr 15, 2011 | 32.96 | 33.10 | 32.64 | 32.76 | 1,796,418 | -0.11(-0.34%) |
Apr 14, 2011 | 32.62 | 32.91 | 32.46 | 32.87 | 1,235,978 | +0.11(+0.32%) |
Apr 13, 2011 | 32.59 | 32.90 | 32.21 | 32.76 | 1,487,761 | +0.23(+0.69%) |
Apr 12, 2011 | 32.59 | 32.80 | 32.35 | 32.54 | 1,179,166 | -0.16(-0.48%) |
Apr 11, 2011 | 32.96 | 33.10 | 32.69 | 32.70 | 1,153,340 | -0.21(-0.64%) |
Apr 08, 2011 | 32.95 | 33.06 | 32.67 | 32.91 | 1,891,698 | -0.02(-0.05%) |
Apr 07, 2011 | 32.88 | 33.09 | 32.72 | 32.92 | 2,730,784 | +0.08(+0.23%) |
Apr 06, 2011 | 33.20 | 33.41 | 32.78 | 32.85 | 1,707,272 | -0.29(-0.89%) |
Apr 05, 2011 | 32.85 | 33.44 | 32.85 | 33.14 | 1,954,183 | +0.18(+0.55%) |
Apr 04, 2011 | 32.95 | 33.07 | 32.72 | 32.96 | 1,102,363 | +0.09(+0.27%) |
Apr 01, 2011 | 32.72 | 33.01 | 32.49 | 32.87 | 1,174,852 | +0.19(+0.58%) |
Mar 31, 2011 | 32.80 | 32.85 | 32.36 | 32.68 | 1,465,167 | -0.12(-0.37%) |
Mar 30, 2011 | 32.61 | 32.82 | 32.44 | 32.80 | 1,604,217 | +0.38(+1.16%) |
Mar 29, 2011 | 32.45 | 32.88 | 32.04 | 32.43 | 2,996,071 | -0.08(-0.25%) |
Mar 28, 2011 | 32.67 | 32.95 | 32.33 | 32.51 | 1,231,305 | -0.26(-0.80%) |
Mar 25, 2011 | 32.75 | 33.01 | 32.52 | 32.77 | 1,475,875 | +0.05(+0.16%) |
Mar 24, 2011 | 32.43 | 32.86 | 32.32 | 32.72 | 1,922,956 | +0.46(+1.42%) |
Mar 23, 2011 | 31.76 | 32.43 | 31.57 | 32.26 | 3,048,537 | +0.44(+1.40%) |
Mar 22, 2011 | 31.53 | 32.34 | 31.06 | 31.82 | 2,989,882 | +0.40(+1.27%) |
Mar 21, 2011 | 31.34 | 31.50 | 31.32 | 31.42 | 2,049,833 | +0.49(+1.58%) |
Mar 18, 2011 | 31.61 | 31.90 | 30.93 | 30.93 | 4,318,816 | -0.50(-1.60%) |
Mar 17, 2011 | 32.11 | 32.11 | 31.35 | 31.43 | 2,560,429 | -0.50(-1.58%) |
Mar 16, 2011 | 31.48 | 32.24 | 31.36 | 31.94 | 3,042,882 | +0.36(+1.14%) |
Mar 15, 2011 | 31.36 | 32.17 | 31.34 | 31.57 | 2,196,830 | -0.59(-1.85%) |
Mar 14, 2011 | 32.07 | 32.23 | 31.59 | 32.17 | 2,118,272 | -0.23(-0.70%) |
Mar 11, 2011 | 31.93 | 32.64 | 31.91 | 32.40 | 3,391,597 | +0.83(+2.62%) |
Mar 10, 2011 | 31.33 | 31.77 | 31.15 | 31.57 | 1,154,209 | -0.05(-0.17%) |
Mar 09, 2011 | 31.48 | 31.87 | 31.33 | 31.62 | 923,770 | +0.13(+0.41%) |
Mar 08, 2011 | 30.99 | 31.67 | 30.94 | 31.49 | 1,737,820 | +0.57(+1.85%) |
Mar 07, 2011 | 30.97 | 31.33 | 30.84 | 30.92 | 2,127,185 | +0.07(+0.22%) |
Mar 04, 2011 | 30.93 | 31.56 | 30.70 | 30.85 | 3,301,219 | -0.25(-0.80%) |
Mar 03, 2011 | 31.27 | 31.70 | 30.34 | 31.10 | 4,367,830 | +1.08(+3.61%) |
Mar 02, 2011 | 30.47 | 30.47 | 29.93 | 30.02 | 3,853,471 | -0.56(-1.82%) |
Mar 01, 2011 | 31.03 | 31.16 | 30.54 | 30.57 | 2,055,452 | -0.30(-0.97%) |
Feb 28, 2011 | 30.66 | 30.98 | 30.36 | 30.88 | 1,779,721 | +0.24(+0.79%) |
Feb 25, 2011 | 29.99 | 31.00 | 29.90 | 30.63 | 3,439,010 | +0.70(+2.34%) |
Feb 24, 2011 | 30.15 | 30.18 | 29.69 | 29.93 | 2,967,718 | -0.23(-0.75%) |
Feb 23, 2011 | 30.81 | 31.00 | 29.66 | 30.16 | 3,014,549 | -0.70(-2.27%) |
Feb 22, 2011 | 31.06 | 31.27 | 30.66 | 30.86 | 1,220,600 | -0.58(-1.84%) |
Feb 18, 2011 | 30.81 | 31.50 | 30.65 | 31.44 | 1,810,608 | +0.64(+2.08%) |
Feb 17, 2011 | 30.63 | 31.12 | 30.60 | 30.80 | 1,759,376 | +0.14(+0.44%) |
Feb 16, 2011 | 31.67 | 31.81 | 30.62 | 30.66 | 2,993,784 | -0.07(-0.22%) |
Feb 15, 2011 | 30.91 | 31.03 | 30.66 | 30.73 | 1,647,414 | -0.41(-1.31%) |
Feb 14, 2011 | 31.15 | 31.56 | 30.78 | 31.14 | 1,879,881 | -0.14(-0.46%) |
Feb 11, 2011 | 30.73 | 31.30 | 30.62 | 31.28 | 3,634,678 | +0.60(+1.96%) |
Feb 10, 2011 | 30.12 | 30.77 | 29.81 | 30.68 | 3,723,354 | +0.59(+1.98%) |
Feb 09, 2011 | 29.42 | 30.43 | 29.16 | 30.09 | 5,095,848 | +0.66(+2.25%) |
Feb 08, 2011 | 29.24 | 29.63 | 28.50 | 29.42 | 8,958,673 | -0.08(-0.25%) |
Feb 07, 2011 | 25.52 | 30.42 | 25.43 | 29.50 | 4,085,252 | +3.95(+15.46%) |
Feb 04, 2011 | 24.74 | 25.58 | 24.64 | 25.55 | 2,820,817 | +1.26(+5.21%) |
Feb 03, 2011 | 23.97 | 24.61 | 23.85 | 24.28 | 1,922,665 | +0.35(+1.45%) |
Feb 02, 2011 | 23.77 | 24.17 | 23.76 | 23.94 | 3,067,137 | -0.04(-0.16%) |
Feb 01, 2011 | 24.01 | 24.11 | 23.78 | 23.97 | 2,381,855 | +0.05(+0.22%) |
Jan 31, 2011 | 23.94 | 24.19 | 23.77 | 23.92 | 1,195,017 | -0.02(-0.09%) |
Jan 28, 2011 | 24.32 | 24.43 | 23.85 | 23.94 | 1,064,669 | -0.39(-1.61%) |
Jan 27, 2011 | 24.40 | 24.58 | 24.29 | 24.34 | 1,162,727 | -0.03(-0.12%) |
Jan 26, 2011 | 24.40 | 24.58 | 24.08 | 24.37 | 1,226,963 | +0.05(+0.19%) |
Jan 25, 2011 | 24.52 | 24.67 | 24.18 | 24.32 | 1,301,288 | -0.13(-0.52%) |
Jan 24, 2011 | 24.43 | 24.53 | 24.28 | 24.45 | 985,998 | -0.02(-0.09%) |
Jan 21, 2011 | 24.43 | 24.62 | 24.33 | 24.47 | 1,409,586 | +0.08(+0.34%) |
Jan 20, 2011 | 24.24 | 24.60 | 24.20 | 24.39 | 1,367,386 | +0.14(+0.59%) |
Jan 19, 2011 | 24.27 | 24.46 | 24.09 | 24.25 | 1,634,732 | -0.09(-0.37%) |
Jan 18, 2011 | 24.15 | 24.35 | 24.08 | 24.34 | 1,466,347 | +0.26(+1.06%) |
Jan 14, 2011 | 24.09 | 24.17 | 23.97 | 24.08 | 1,856,174 | -0.07(-0.28%) |
Jan 13, 2011 | 23.94 | 24.32 | 23.89 | 24.15 | 2,411,831 | +0.31(+1.29%) |
Jan 12, 2011 | 23.48 | 24.15 | 23.40 | 23.84 | 2,112,935 | +0.47(+2.03%) |
Jan 11, 2011 | 23.49 | 23.62 | 23.29 | 23.37 | 1,399,695 | -0.09(-0.38%) |
Jan 10, 2011 | 22.90 | 23.61 | 22.85 | 23.46 | 1,810,592 | +0.50(+2.16%) |
Jan 07, 2011 | 22.88 | 23.02 | 22.77 | 22.96 | 1,558,504 | +0.06(+0.26%) |
Jan 06, 2011 | 22.94 | 23.06 | 22.85 | 22.90 | 1,415,160 | -0.06(-0.26%) |
Jan 05, 2011 | 22.84 | 23.06 | 22.76 | 22.96 | 2,267,053 | -0.17(-0.75%) |
Jan 04, 2011 | 23.02 | 23.15 | 22.82 | 23.13 | 2,272,387 | +0.25(+1.09%) |
Jan 03, 2011 | 23.04 | 23.18 | 22.88 | 22.88 | 2,654,119 | -0.04(-0.16%) |
Dec 31, 2010 | 22.95 | 23.00 | 22.90 | 22.92 | 1,086,835 | -0.04(-0.16%) |
Dec 30, 2010 | 22.89 | 23.09 | 22.87 | 22.96 | 1,242,346 | +0.05(+0.20%) |
Dec 29, 2010 | 22.73 | 23.00 | 22.67 | 22.91 | 1,102,949 | +0.26(+1.13%) |
Dec 28, 2010 | 22.60 | 22.96 | 22.51 | 22.66 | 1,377,031 | +0.11(+0.50%) |
Dec 27, 2010 | 22.77 | 22.77 | 22.44 | 22.54 | 1,411,750 | -0.23(-1.02%) |
Dec 23, 2010 | 22.56 | 23.03 | 22.54 | 22.78 | 2,034,207 | +0.27(+1.20%) |
Dec 22, 2010 | 22.11 | 22.56 | 22.11 | 22.51 | 1,637,460 | +0.38(+1.70%) |
Dec 21, 2010 | 22.14 | 22.26 | 21.91 | 22.13 | 1,517,362 | +0.09(+0.41%) |
Dec 20, 2010 | 22.21 | 22.24 | 21.84 | 22.04 | 2,220,120 | -0.20(-0.88%) |
Dec 17, 2010 | 21.66 | 22.24 | 21.54 | 22.24 | 5,024,976 | +0.53(+2.43%) |
Dec 16, 2010 | 21.30 | 21.84 | 21.27 | 21.71 | 2,401,999 | +0.41(+1.91%) |
Dec 15, 2010 | 21.03 | 21.41 | 20.98 | 21.30 | 2,137,206 | +0.30(+1.43%) |
Dec 14, 2010 | 21.06 | 21.18 | 20.93 | 21.00 | 1,366,463 | -0.07(-0.32%) |
Dec 13, 2010 | 21.36 | 21.43 | 20.99 | 21.07 | 2,293,196 | -0.32(-1.48%) |
Dec 10, 2010 | 21.40 | 21.45 | 21.24 | 21.39 | 1,458,136 | +0.00(+0.00%) |
Dec 09, 2010 | 21.47 | 21.58 | 21.24 | 21.39 | 2,165,518 | -0.11(-0.49%) |
Dec 08, 2010 | 21.36 | 21.55 | 21.27 | 21.49 | 1,780,400 | +0.08(+0.35%) |
Dec 07, 2010 | 21.63 | 22.00 | 21.40 | 21.42 | 2,739,678 | -0.08(-0.39%) |
Dec 06, 2010 | 22.11 | 22.14 | 21.45 | 21.50 | 4,065,644 | -0.70(-3.15%) |
Dec 03, 2010 | 22.28 | 22.94 | 21.96 | 22.20 | 7,967,343 | -1.20(-5.11%) |
Dec 02, 2010 | 23.37 | 23.46 | 23.12 | 23.40 | 2,476,421 | +0.06(+0.26%) |
Dec 01, 2010 | 23.28 | 23.48 | 23.10 | 23.34 | 2,606,181 | +0.27(+1.17%) |
Nov 30, 2010 | 22.96 | 23.20 | 22.67 | 23.06 | 2,299,919 | -0.03(-0.13%) |
Nov 29, 2010 | 23.20 | 23.21 | 22.73 | 23.09 | 2,483,932 | -0.17(-0.74%) |
Nov 26, 2010 | 23.24 | 23.51 | 23.12 | 23.27 | 1,587,743 | +0.06(+0.26%) |
Nov 24, 2010 | 23.45 | 23.21 | 23.21 | 23.21 | 3,265,470 | -0.22(-0.93%) |
Nov 23, 2010 | 22.12 | 23.70 | 22.09 | 23.43 | 6,860,292 | +1.17(+5.28%) |
Nov 22, 2010 | 21.99 | 22.33 | 21.85 | 22.25 | 1,712,057 | +0.13(+0.58%) |
Nov 19, 2010 | 22.25 | 22.28 | 22.02 | 22.12 | 1,823,645 | -0.13(-0.58%) |
Nov 18, 2010 | 22.64 | 22.76 | 22.15 | 22.25 | 2,263,675 | -0.25(-1.10%) |
Nov 17, 2010 | 22.54 | 22.78 | 22.39 | 22.50 | 2,027,768 | +0.02(+0.07%) |
Nov 16, 2010 | 22.36 | 22.77 | 22.26 | 22.48 | 2,800,497 | +0.05(+0.20%) |
Nov 15, 2010 | 22.47 | 22.57 | 22.24 | 22.44 | 2,438,657 | +0.00(+0.00%) |
Nov 12, 2010 | 22.68 | 22.77 | 22.42 | 22.44 | 1,556,791 | -0.38(-1.68%) |
Nov 11, 2010 | 22.52 | 22.87 | 22.41 | 22.82 | 2,065,740 | +0.11(+0.50%) |
Nov 10, 2010 | 22.55 | 22.76 | 22.25 | 22.71 | 2,335,689 | +0.15(+0.67%) |
Nov 09, 2010 | 22.73 | 22.96 | 22.48 | 22.56 | 2,179,405 | -0.16(-0.70%) |
Nov 08, 2010 | 22.79 | 23.00 | 22.35 | 22.72 | 2,769,868 | +0.05(+0.23%) |
Nov 05, 2010 | 21.93 | 22.91 | 21.84 | 22.67 | 4,369,101 | +0.65(+2.94%) |
Nov 04, 2010 | 22.49 | 22.57 | 21.70 | 22.02 | 8,274,340 | -1.62(-6.85%) |
Nov 03, 2010 | 23.48 | 23.79 | 23.34 | 23.64 | 1,801,022 | +0.23(+0.96%) |
Nov 02, 2010 | 23.37 | 23.50 | 23.29 | 23.41 | 2,632,914 | +0.16(+0.68%) |
Nov 01, 2010 | 23.61 | 23.70 | 23.19 | 23.25 | 3,558,109 | -0.35(-1.50%) |
Oct 29, 2010 | 24.39 | 24.43 | 23.33 | 23.61 | 4,228,786 | -0.81(-3.30%) |
Oct 28, 2010 | 24.85 | 24.90 | 24.33 | 24.41 | 1,641,056 | -0.29(-1.19%) |
Oct 27, 2010 | 25.23 | 25.30 | 24.58 | 24.70 | 2,008,264 | -0.62(-2.47%) |
Oct 25, 2010 | 25.35 | 25.49 | 25.24 | 25.33 | 2,050,157 | +0.12(+0.48%) |
Oct 22, 2010 | 25.13 | 25.27 | 25.06 | 25.21 | 1,145,088 | +0.09(+0.36%) |
Oct 21, 2010 | 25.13 | 25.27 | 24.97 | 25.12 | 1,572,902 | +0.05(+0.21%) |
Oct 20, 2010 | 25.15 | 25.27 | 24.94 | 25.07 | 1,369,954 | +0.02(+0.09%) |
Oct 19, 2010 | 24.91 | 25.40 | 24.76 | 25.04 | 2,740,456 | -0.09(-0.36%) |
Oct 18, 2010 | 24.93 | 25.20 | 24.84 | 25.13 | 1,433,947 | +0.21(+0.85%) |
Oct 15, 2010 | 24.98 | 25.04 | 24.64 | 24.92 | 1,977,299 | +0.14(+0.55%) |
Oct 14, 2010 | 24.72 | 24.87 | 24.46 | 24.79 | 2,119,819 | +0.01(+0.03%) |
Oct 13, 2010 | 25.36 | 25.38 | 24.56 | 24.78 | 3,699,661 | -0.73(-2.86%) |
Oct 12, 2010 | 25.15 | 25.59 | 25.07 | 25.51 | 1,217,703 | +0.26(+1.04%) |
Oct 11, 2010 | 24.98 | 25.51 | 24.83 | 25.25 | 1,657,870 | +0.29(+1.15%) |
Oct 08, 2010 | 24.96 | 25.01 | 24.61 | 24.96 | 1,978,237 | +0.18(+0.73%) |
Oct 07, 2010 | 24.80 | 24.86 | 24.43 | 24.78 | 2,826,196 | +0.12(+0.49%) |
Oct 06, 2010 | 24.86 | 24.99 | 24.46 | 24.66 | 2,153,749 | -0.13(-0.52%) |
Oct 05, 2010 | 25.21 | 25.26 | 24.78 | 24.79 | 2,673,442 | -0.18(-0.72%) |
Oct 04, 2010 | 25.15 | 25.30 | 24.79 | 24.97 | 1,284,889 | -0.20(-0.78%) |
Oct 01, 2010 | 25.16 | 25.31 | 25.04 | 25.16 | 1,382,956 | +0.14(+0.56%) |
Sep 30, 2010 | 25.02 | 25.80 | 24.58 | 25.02 | 3,986 | -0.56(-2.20%) |
Sep 29, 2010 | 25.91 | 25.96 | 25.56 | 25.59 | 1,840,522 | -0.33(-1.28%) |
Sep 28, 2010 | 25.66 | 26.00 | 25.34 | 25.92 | 978,793 | +0.26(+1.03%) |
Sep 27, 2010 | 25.80 | 25.86 | 25.60 | 25.65 | 634,500 | -0.15(-0.58%) |
Sep 24, 2010 | 25.66 | 25.92 | 25.46 | 25.80 | 1,138,059 | +0.60(+2.39%) |
Sep 23, 2010 | 25.07 | 25.57 | 25.01 | 25.20 | 845,877 | -0.12(-0.48%) |
Sep 22, 2010 | 25.33 | 25.46 | 25.01 | 25.32 | 1,613,425 | -0.07(-0.27%) |
Sep 21, 2010 | 25.72 | 25.72 | 25.23 | 25.39 | 1,621,951 | -0.32(-1.26%) |
Sep 20, 2010 | 25.31 | 25.75 | 25.18 | 25.71 | 1,289,473 | +0.48(+1.91%) |
Sep 17, 2010 | 25.23 | 25.42 | 24.96 | 25.23 | 1,900,148 | -0.10(-0.39%) |
Sep 15, 2010 | 24.95 | 25.34 | 24.92 | 25.33 | 1,509,607 | +0.23(+0.90%) |
Sep 14, 2010 | 24.98 | 25.43 | 24.98 | 25.10 | 1,203,954 | +0.14(+0.57%) |
Sep 13, 2010 | 25.08 | 25.16 | 24.86 | 24.96 | 1,017,744 | +0.09(+0.36%) |
Sep 10, 2010 | 24.79 | 25.00 | 24.76 | 24.87 | 1,057,767 | +0.12(+0.49%) |
Sep 09, 2010 | 25.17 | 25.22 | 24.63 | 24.75 | 1,111,763 | -0.08(-0.33%) |
Sep 08, 2010 | 24.67 | 24.95 | 24.64 | 24.83 | 1,063,986 | +0.24(+0.98%) |
Sep 07, 2010 | 24.82 | 24.92 | 24.58 | 24.59 | 1,471,607 | -0.35(-1.42%) |
Sep 03, 2010 | 24.91 | 25.43 | 24.73 | 24.95 | 1,754,065 | +0.21(+0.85%) |
Sep 02, 2010 | 24.25 | 24.87 | 24.25 | 24.73 | 138 | +0.66(+2.75%) |
Sep 01, 2010 | 23.72 | 24.20 | 23.70 | 24.07 | 2,114,079 | +0.56(+2.37%) |
Aug 31, 2010 | 23.52 | 23.78 | 23.06 | 23.52 | 10,473 | +0.14(+0.61%) |
Aug 30, 2010 | 23.52 | 23.75 | 23.36 | 23.37 | 2,130,389 | -0.21(-0.89%) |
Aug 27, 2010 | 23.58 | 23.67 | 22.83 | 23.58 | 2,151,809 | +0.75(+3.26%) |
Aug 26, 2010 | 23.15 | 23.34 | 22.80 | 22.84 | 3,401,103 | -0.10(-0.43%) |
Aug 25, 2010 | 23.06 | 23.16 | 22.61 | 22.94 | 3,395,119 | -0.29(-1.23%) |
Aug 24, 2010 | 23.28 | 23.68 | 22.95 | 23.22 | 143 | -0.67(-2.80%) |
Aug 23, 2010 | 23.94 | 24.31 | 23.82 | 23.89 | 3,658,942 | -0.04(-0.16%) |
Aug 20, 2010 | 23.20 | 24.07 | 23.18 | 23.93 | 2,566,182 | +0.54(+2.32%) |
Aug 19, 2010 | 23.30 | 23.61 | 23.10 | 23.39 | 143 | -0.14(-0.61%) |
Aug 18, 2010 | 23.18 | 23.86 | 23.18 | 23.53 | 1,926,166 | +0.34(+1.46%) |
Aug 17, 2010 | 23.09 | 23.40 | 22.98 | 23.19 | 1,775,943 | +0.24(+1.05%) |
Aug 16, 2010 | 22.88 | 23.07 | 22.61 | 22.95 | 1,687,919 | -0.11(-0.46%) |
Aug 13, 2010 | 23.06 | 23.34 | 22.87 | 23.06 | 1,603,866 | -0.18(-0.78%) |
Aug 12, 2010 | 22.85 | 23.46 | 22.59 | 23.24 | 1,786,478 | +0.11(+0.46%) |
Aug 11, 2010 | 23.11 | 23.40 | 22.97 | 23.13 | 2,131,421 | -0.29(-1.25%) |
Aug 10, 2010 | 24.00 | 24.12 | 23.37 | 23.43 | 3,434,574 | -0.75(-3.11%) |
Aug 09, 2010 | 24.15 | 24.55 | 24.15 | 24.18 | 1,524,403 | +0.02(+0.06%) |
Aug 06, 2010 | 24.16 | 24.16 | 23.66 | 24.16 | 2,010,352 | -0.05(-0.22%) |
Aug 05, 2010 | 24.67 | 24.68 | 23.54 | 24.22 | 3,637,505 | -1.71(-6.59%) |
Aug 04, 2010 | 25.74 | 26.02 | 25.43 | 25.92 | 1,701,149 | +0.20(+0.79%) |
Aug 03, 2010 | 26.26 | 26.26 | 25.49 | 25.72 | 1,712,352 | -0.67(-2.54%) |
Aug 02, 2010 | 26.21 | 26.53 | 26.02 | 26.39 | 1,587,847 | +0.57(+2.22%) |
Jul 30, 2010 | 25.82 | 25.90 | 25.25 | 25.82 | 2,105,008 | +0.11(+0.41%) |
Jul 29, 2010 | 26.54 | 26.68 | 25.56 | 25.71 | 2,427,523 | -0.62(-2.37%) |
Jul 28, 2010 | 26.74 | 26.92 | 26.24 | 26.34 | 1,533,712 | -0.50(-1.88%) |
Jul 27, 2010 | 27.40 | 27.45 | 26.69 | 26.84 | 1,356,528 | -0.37(-1.35%) |
Jul 26, 2010 | 26.92 | 27.31 | 26.68 | 27.21 | 1,017,513 | +0.36(+1.35%) |
Jul 23, 2010 | 26.01 | 26.85 | 25.80 | 26.85 | 1,619,269 | +0.84(+3.24%) |
Jul 22, 2010 | 25.61 | 26.19 | 25.57 | 26.01 | 1,271,186 | +0.61(+2.40%) |
Jul 21, 2010 | 25.79 | 25.81 | 25.18 | 25.40 | 1,537,336 | -0.25(-0.97%) |
Jul 20, 2010 | 25.65 | 25.72 | 24.84 | 25.65 | 1,148,976 | +0.37(+1.46%) |
Jul 19, 2010 | 25.18 | 25.42 | 24.96 | 25.28 | 1,164,734 | +0.15(+0.60%) |
Jul 16, 2010 | 25.13 | 26.00 | 25.12 | 25.13 | 1,728,191 | -0.82(-3.16%) |
Jul 15, 2010 | 25.63 | 26.19 | 25.32 | 25.95 | 1,633,742 | +0.29(+1.11%) |
Jul 14, 2010 | 25.67 | 25.81 | 25.28 | 25.66 | 1,131,158 | -0.05(-0.18%) |
Jul 13, 2010 | 25.36 | 25.79 | 25.13 | 25.71 | 1,699,523 | +0.65(+2.61%) |
Jul 12, 2010 | 24.95 | 25.25 | 24.86 | 25.05 | 1,310,169 | +0.01(+0.03%) |
Jul 09, 2010 | 25.04 | 25.09 | 24.73 | 25.04 | 1,649,993 | +0.20(+0.79%) |
Jul 08, 2010 | 25.33 | 25.33 | 24.59 | 24.85 | 2,694,854 | -0.29(-1.14%) |
Jul 07, 2010 | 24.49 | 25.15 | 24.46 | 25.13 | 2,648,287 | +0.48(+1.95%) |
Jul 06, 2010 | 24.83 | 25.23 | 24.32 | 24.65 | 1,838,115 | -0.01(-0.03%) |
Jul 02, 2010 | 24.66 | 25.28 | 24.44 | 24.66 | 2,177,194 | +0.05(+0.21%) |
Jul 01, 2010 | 24.24 | 24.82 | 23.87 | 24.61 | 2,255,751 | +0.46(+1.90%) |
Jun 30, 2010 | 24.46 | 24.81 | 24.09 | 24.15 | 912 | -0.30(-1.23%) |
Jun 29, 2010 | 24.34 | 25.01 | 24.18 | 24.45 | 4,374,403 | +0.07(+0.28%) |
Jun 25, 2010 | 24.38 | 24.48 | 24.00 | 24.38 | 4,577,092 | +0.08(+0.31%) |
Jun 24, 2010 | 24.58 | 24.60 | 24.13 | 24.31 | 3,093,268 | -0.40(-1.61%) |
Jun 23, 2010 | 23.93 | 24.91 | 23.86 | 24.70 | 3,647,887 | +0.96(+4.02%) |
Jun 22, 2010 | 24.92 | 25.26 | 23.53 | 23.75 | 8,192,920 | -2.06(-7.99%) |
Jun 21, 2010 | 26.34 | 26.41 | 25.62 | 25.81 | 2,482,343 | -0.20(-0.75%) |
Jun 18, 2010 | 26.01 | 26.58 | 25.81 | 26.01 | 4,802,618 | -0.22(-0.83%) |
Jun 17, 2010 | 26.35 | 26.44 | 25.92 | 26.22 | 2,032,006 | -0.02(-0.06%) |
Jun 16, 2010 | 26.35 | 26.44 | 26.01 | 26.24 | 1,784,210 | -0.23(-0.85%) |
Jun 15, 2010 | 25.92 | 26.59 | 25.83 | 26.47 | 2,403,713 | +0.68(+2.66%) |
Jun 14, 2010 | 25.47 | 25.95 | 25.39 | 25.78 | 2,070,137 | +0.46(+1.81%) |
Jun 11, 2010 | 25.20 | 25.56 | 25.01 | 25.32 | 1,765,427 | -0.11(-0.41%) |
Jun 10, 2010 | 24.95 | 25.47 | 24.90 | 25.43 | 1,824,968 | +0.74(+2.99%) |
Jun 09, 2010 | 25.00 | 25.31 | 24.56 | 24.69 | 2,292,392 | -0.19(-0.76%) |
Jun 08, 2010 | 24.67 | 24.92 | 24.20 | 24.88 | 2,644,325 | +0.20(+0.82%) |
Jun 07, 2010 | 25.73 | 25.93 | 24.61 | 24.67 | 2,912,560 | -1.08(-4.18%) |
Jun 04, 2010 | 25.75 | 26.27 | 25.65 | 25.75 | 2,305,786 | -0.79(-2.98%) |
Jun 03, 2010 | 26.53 | 26.83 | 26.16 | 26.54 | 2,243,551 | +0.02(+0.06%) |
Jun 02, 2010 | 26.35 | 26.54 | 26.07 | 26.53 | 2,434,880 | +0.37(+1.41%) |