Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.63 | 23.95 | 23.53 | 23.57 | 277,663 | +0.12(+0.52%) |
Jul 28, 2011 | 23.55 | 23.80 | 23.42 | 23.45 | 263,137 | -0.02(-0.10%) |
Jul 27, 2011 | 24.04 | 24.04 | 23.39 | 23.47 | 691,789 | -0.96(-3.94%) |
Jul 26, 2011 | 24.40 | 24.56 | 24.33 | 24.43 | 864,763 | +0.15(+0.63%) |
Jul 25, 2011 | 24.43 | 24.48 | 24.20 | 24.28 | 644,781 | -0.59(-2.37%) |
Jul 22, 2011 | 24.85 | 24.91 | 24.83 | 24.87 | 424,880 | -0.06(-0.24%) |
Jul 21, 2011 | 24.62 | 24.98 | 24.53 | 24.93 | 1,915,077 | +1.02(+4.25%) |
Jul 20, 2011 | 23.67 | 23.95 | 23.54 | 23.92 | 1,748,410 | +0.83(+3.59%) |
Jul 19, 2011 | 22.87 | 23.15 | 22.85 | 23.09 | 819,846 | +0.34(+1.50%) |
Jul 18, 2011 | 22.73 | 22.89 | 22.42 | 22.75 | 1,869,631 | -0.24(-1.06%) |
Jul 15, 2011 | 23.17 | 23.20 | 22.87 | 22.99 | 427,167 | -0.09(-0.37%) |
Jul 14, 2011 | 23.53 | 23.67 | 22.99 | 23.08 | 1,065,690 | -0.23(-0.97%) |
Jul 13, 2011 | 23.19 | 23.57 | 23.06 | 23.30 | 341,057 | +0.39(+1.70%) |
Jul 12, 2011 | 22.87 | 23.20 | 22.82 | 22.91 | 1,718,845 | -0.11(-0.48%) |
Jul 11, 2011 | 23.23 | 23.36 | 23.00 | 23.02 | 2,022,958 | -1.25(-5.17%) |
Jul 08, 2011 | 24.55 | 24.57 | 24.17 | 24.27 | 969,282 | -0.86(-3.44%) |
Jul 07, 2011 | 25.25 | 25.29 | 25.00 | 25.14 | 1,140,904 | +0.19(+0.78%) |
Jul 06, 2011 | 24.82 | 25.07 | 24.68 | 24.94 | 763,508 | -0.57(-2.24%) |
Jul 05, 2011 | 25.69 | 25.77 | 25.41 | 25.52 | 1,364,702 | -0.58(-2.24%) |
Jul 01, 2011 | 25.63 | 26.14 | 25.54 | 26.10 | 1,725,674 | +0.44(+1.73%) |
Jun 30, 2011 | 25.22 | 25.69 | 25.15 | 25.66 | 305,629 | +0.74(+2.98%) |
Jun 29, 2011 | 24.83 | 24.98 | 24.63 | 24.91 | 960,506 | +0.46(+1.87%) |
Jun 28, 2011 | 24.19 | 24.46 | 24.11 | 24.46 | 303,177 | +0.37(+1.52%) |
Jun 27, 2011 | 23.73 | 24.15 | 23.70 | 24.09 | 879,205 | +0.39(+1.64%) |
Jun 24, 2011 | 23.93 | 23.93 | 23.54 | 23.70 | 292,742 | -0.72(-2.97%) |
Jun 23, 2011 | 24.10 | 24.47 | 23.85 | 24.43 | 466,183 | -0.43(-1.71%) |
Jun 22, 2011 | 25.09 | 25.24 | 24.85 | 24.85 | 177,801 | -0.33(-1.30%) |
Jun 21, 2011 | 24.85 | 25.23 | 24.84 | 25.18 | 1,252,351 | +0.69(+2.80%) |
Jun 20, 2011 | 24.42 | 24.53 | 24.40 | 24.49 | 830,891 | -0.19(-0.77%) |
Jun 17, 2011 | 24.64 | 24.79 | 24.53 | 24.68 | 3,302,811 | +0.94(+3.95%) |
Jun 16, 2011 | 23.79 | 23.99 | 23.50 | 23.75 | 577,443 | -0.01(-0.03%) |
Jun 15, 2011 | 24.26 | 24.36 | 23.69 | 23.75 | 1,506,647 | -1.24(-4.95%) |
Jun 14, 2011 | 24.91 | 25.10 | 24.89 | 24.99 | 733,988 | +0.50(+2.05%) |
Jun 13, 2011 | 24.43 | 24.58 | 24.22 | 24.49 | 1,447,315 | +0.14(+0.59%) |
Jun 10, 2011 | 24.82 | 24.82 | 24.19 | 24.34 | 857,166 | -0.73(-2.93%) |
Jun 09, 2011 | 24.90 | 25.16 | 24.77 | 25.08 | 1,039,932 | +0.21(+0.84%) |
Jun 08, 2011 | 25.15 | 25.17 | 24.83 | 24.87 | 189,100 | -0.46(-1.80%) |
Jun 07, 2011 | 25.41 | 25.55 | 25.30 | 25.33 | 760,416 | +0.34(+1.35%) |
Jun 06, 2011 | 25.46 | 25.46 | 24.99 | 24.99 | 984,630 | -0.70(-2.72%) |
Jun 03, 2011 | 25.24 | 25.85 | 25.20 | 25.69 | 592,623 | +1.47(+6.07%) |
May 24, 2011 | 24.35 | 24.39 | 24.15 | 24.22 | 375,911 | +0.05(+0.22%) |
May 23, 2011 | 24.05 | 24.28 | 24.00 | 24.17 | 910,126 | -0.44(-1.77%) |
May 20, 2011 | 25.04 | 25.04 | 24.58 | 24.60 | 1,290,676 | -0.90(-3.51%) |
May 19, 2011 | 25.31 | 25.51 | 25.15 | 25.50 | 173,703 | +0.23(+0.92%) |
May 18, 2011 | 25.06 | 25.34 | 24.98 | 25.26 | 478,913 | +0.10(+0.40%) |
May 17, 2011 | 24.98 | 25.19 | 24.79 | 25.16 | 416,914 | +0.27(+1.08%) |
May 16, 2011 | 24.85 | 25.23 | 24.84 | 24.89 | 569,377 | +0.02(+0.07%) |
May 13, 2011 | 25.23 | 25.23 | 24.62 | 24.88 | 744,001 | -0.64(-2.53%) |
May 12, 2011 | 25.30 | 25.67 | 25.18 | 25.52 | 257,375 | +0.19(+0.75%) |
May 11, 2011 | 25.62 | 25.73 | 25.17 | 25.33 | 1,197,350 | -0.44(-1.72%) |
May 10, 2011 | 25.53 | 25.80 | 25.44 | 25.77 | 891,742 | +0.25(+0.98%) |
May 09, 2011 | 25.37 | 25.56 | 25.18 | 25.52 | 764,504 | -0.09(-0.35%) |
May 06, 2011 | 26.23 | 26.30 | 25.41 | 25.61 | 1,367,932 | -0.45(-1.74%) |
May 05, 2011 | 26.34 | 26.40 | 25.91 | 26.06 | 787,349 | -0.78(-2.89%) |
May 04, 2011 | 27.28 | 27.34 | 26.80 | 26.84 | 1,066,223 | -0.26(-0.97%) |
May 03, 2011 | 27.02 | 27.29 | 26.98 | 27.10 | 684,990 | -0.08(-0.31%) |
May 02, 2011 | 27.15 | 27.21 | 27.12 | 27.19 | 600,778 | -0.17(-0.61%) |
Apr 29, 2011 | 27.13 | 27.35 | 27.08 | 27.35 | 315,728 | +0.14(+0.53%) |
Apr 28, 2011 | 27.03 | 27.23 | 26.95 | 27.21 | 923,869 | +0.22(+0.80%) |
Apr 27, 2011 | 26.57 | 27.00 | 26.42 | 27.00 | 665,178 | +0.66(+2.52%) |
Apr 26, 2011 | 26.18 | 26.39 | 26.10 | 26.33 | 1,525,781 | +0.30(+1.17%) |
Apr 25, 2011 | 25.97 | 26.11 | 25.87 | 26.03 | 430,578 | +0.13(+0.51%) |
Apr 21, 2011 | 25.87 | 25.96 | 25.69 | 25.90 | 996,119 | +0.20(+0.77%) |
Apr 20, 2011 | 25.69 | 25.80 | 25.60 | 25.70 | 604,741 | +0.57(+2.26%) |
Apr 19, 2011 | 25.08 | 25.17 | 24.95 | 25.13 | 638,559 | +0.16(+0.65%) |
Apr 18, 2011 | 24.96 | 25.05 | 24.52 | 24.97 | 992,944 | -0.73(-2.84%) |
Apr 15, 2011 | 25.62 | 25.75 | 25.41 | 25.70 | 1,752,408 | -0.26(-1.01%) |
Apr 14, 2011 | 25.73 | 26.04 | 25.63 | 25.96 | 325,647 | -0.14(-0.53%) |
Apr 13, 2011 | 26.35 | 26.42 | 26.05 | 26.10 | 251,662 | -0.18(-0.68%) |
Apr 12, 2011 | 26.53 | 26.61 | 26.14 | 26.28 | 447,426 | -0.07(-0.25%) |
Apr 11, 2011 | 26.46 | 26.52 | 26.23 | 26.35 | 273,368 | -0.14(-0.54%) |
Apr 08, 2011 | 26.52 | 26.55 | 26.32 | 26.49 | 341,201 | +0.19(+0.70%) |
Apr 07, 2011 | 26.22 | 26.33 | 25.99 | 26.30 | 1,166,338 | +0.14(+0.55%) |
Apr 06, 2011 | 25.91 | 26.19 | 25.89 | 26.16 | 1,172,960 | +0.66(+2.60%) |
Apr 05, 2011 | 25.38 | 25.57 | 25.27 | 25.50 | 793,129 | -0.23(-0.88%) |
Apr 04, 2011 | 25.84 | 25.89 | 25.60 | 25.72 | 289,830 | +0.10(+0.40%) |
Apr 01, 2011 | 25.32 | 25.69 | 25.15 | 25.62 | 453,338 | +0.29(+1.13%) |
Mar 31, 2011 | 25.19 | 25.37 | 25.12 | 25.34 | 559,923 | -0.26(-1.03%) |
Mar 30, 2011 | 25.36 | 25.65 | 25.29 | 25.60 | 1,005,686 | +0.13(+0.52%) |
Mar 29, 2011 | 25.31 | 25.47 | 25.18 | 25.47 | 378,786 | +0.13(+0.50%) |
Mar 28, 2011 | 25.40 | 25.50 | 25.31 | 25.34 | 610,215 | +0.05(+0.19%) |
Mar 25, 2011 | 25.50 | 25.53 | 25.25 | 25.29 | 544,612 | -0.39(-1.52%) |
Mar 24, 2011 | 25.41 | 25.69 | 25.31 | 25.69 | 418,750 | +0.45(+1.80%) |
Mar 23, 2011 | 25.00 | 25.30 | 24.96 | 25.23 | 541,041 | +0.03(+0.11%) |
Mar 22, 2011 | 25.45 | 25.46 | 25.17 | 25.20 | 451,775 | -0.17(-0.68%) |
Mar 21, 2011 | 25.14 | 25.38 | 25.14 | 25.38 | 1,167,450 | +0.85(+3.48%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.40 | 24.52 | 578,691 | +0.27(+1.11%) |
Mar 17, 2011 | 24.24 | 24.40 | 24.06 | 24.25 | 640,902 | +0.79(+3.36%) |
Mar 16, 2011 | 24.06 | 24.15 | 23.01 | 23.47 | 1,574,897 | -0.84(-3.44%) |
Mar 15, 2011 | 24.09 | 24.41 | 24.05 | 24.30 | 1,884,979 | -0.30(-1.21%) |
Mar 14, 2011 | 24.51 | 24.69 | 24.33 | 24.60 | 1,189,477 | +0.28(+1.15%) |
Mar 11, 2011 | 24.07 | 24.41 | 24.07 | 24.32 | 1,086,195 | +0.28(+1.17%) |
Mar 10, 2011 | 24.14 | 24.24 | 23.98 | 24.04 | 781,022 | -0.72(-2.92%) |
Mar 09, 2011 | 24.65 | 24.83 | 24.58 | 24.76 | 1,339,132 | +0.13(+0.51%) |
Mar 08, 2011 | 24.49 | 24.75 | 24.26 | 24.64 | 440,793 | +0.14(+0.56%) |
Mar 07, 2011 | 24.91 | 24.97 | 24.40 | 24.50 | 595,131 | +0.00(+0.00%) |
Mar 04, 2011 | 24.79 | 24.82 | 24.35 | 24.50 | 452,345 | -0.47(-1.87%) |
Mar 03, 2011 | 24.88 | 25.03 | 24.61 | 24.97 | 383,508 | +0.19(+0.77%) |
Mar 02, 2011 | 24.70 | 24.95 | 24.64 | 24.77 | 257,502 | +0.14(+0.56%) |
Mar 01, 2011 | 25.18 | 25.23 | 24.62 | 24.64 | 1,153,195 | -0.48(-1.90%) |
Feb 28, 2011 | 25.25 | 25.34 | 24.96 | 25.11 | 383,503 | +0.14(+0.55%) |
Feb 25, 2011 | 24.94 | 25.04 | 24.91 | 24.98 | 1,153,739 | +0.29(+1.19%) |
Feb 24, 2011 | 24.60 | 24.75 | 24.40 | 24.68 | 334,802 | +0.16(+0.66%) |
Feb 23, 2011 | 24.53 | 24.75 | 24.34 | 24.52 | 594,861 | +0.18(+0.72%) |
Feb 22, 2011 | 24.58 | 24.86 | 24.30 | 24.35 | 654,855 | -1.16(-4.53%) |
Feb 18, 2011 | 25.25 | 25.51 | 25.18 | 25.50 | 114,484 | -0.02(-0.09%) |
Feb 17, 2011 | 25.23 | 25.54 | 25.20 | 25.53 | 497,999 | +0.38(+1.50%) |
Feb 16, 2011 | 24.95 | 25.22 | 24.88 | 25.15 | 669,107 | +0.67(+2.73%) |
Feb 15, 2011 | 24.58 | 24.62 | 24.40 | 24.48 | 279,910 | -0.05(-0.19%) |
Feb 14, 2011 | 24.46 | 24.55 | 24.24 | 24.53 | 506,242 | -0.20(-0.80%) |
Feb 11, 2011 | 24.49 | 24.77 | 24.36 | 24.73 | 391,258 | +0.01(+0.02%) |
Feb 10, 2011 | 24.67 | 24.76 | 24.44 | 24.72 | 775,649 | -0.60(-2.38%) |
Feb 09, 2011 | 25.31 | 25.44 | 25.12 | 25.32 | 1,009,716 | +0.02(+0.07%) |
Feb 08, 2011 | 25.26 | 25.34 | 25.03 | 25.31 | 868,195 | +0.27(+1.10%) |
Feb 07, 2011 | 24.73 | 25.03 | 24.66 | 25.03 | 1,027,907 | +0.07(+0.29%) |
Feb 04, 2011 | 24.83 | 24.96 | 24.56 | 24.96 | 668,901 | -0.23(-0.92%) |
Feb 03, 2011 | 24.98 | 25.22 | 24.65 | 25.19 | 831,028 | -0.32(-1.26%) |
Feb 02, 2011 | 25.44 | 25.57 | 25.34 | 25.51 | 906,006 | -0.10(-0.38%) |
Feb 01, 2011 | 25.32 | 25.68 | 25.23 | 25.61 | 827,259 | +0.61(+2.42%) |
Jan 31, 2011 | 25.01 | 25.11 | 24.86 | 25.01 | 2,413,333 | +0.64(+2.62%) |
Jan 28, 2011 | 24.97 | 25.06 | 24.29 | 24.37 | 911,719 | -0.59(-2.37%) |
Jan 27, 2011 | 24.86 | 25.11 | 24.79 | 24.96 | 1,311,262 | +0.46(+1.88%) |
Jan 26, 2011 | 24.59 | 24.68 | 24.39 | 24.50 | 825,259 | -0.11(-0.46%) |
Jan 25, 2011 | 24.36 | 24.61 | 24.23 | 24.61 | 973,924 | -0.32(-1.29%) |
Jan 24, 2011 | 24.51 | 24.94 | 24.46 | 24.94 | 657,025 | +0.13(+0.51%) |
Jan 21, 2011 | 24.80 | 24.87 | 24.60 | 24.81 | 2,157,612 | +0.56(+2.32%) |
Jan 20, 2011 | 23.90 | 24.26 | 23.84 | 24.25 | 1,080,578 | +0.48(+2.01%) |
Jan 19, 2011 | 23.94 | 24.02 | 23.62 | 23.77 | 1,194,185 | +0.02(+0.08%) |
Jan 18, 2011 | 23.58 | 23.81 | 23.58 | 23.75 | 773,256 | +0.44(+1.90%) |
Jan 14, 2011 | 22.99 | 23.36 | 22.97 | 23.31 | 2,574,813 | +0.35(+1.53%) |
Jan 13, 2011 | 23.09 | 23.17 | 22.91 | 22.96 | 1,071,361 | +0.74(+3.33%) |
Jan 12, 2011 | 21.57 | 22.24 | 21.54 | 22.22 | 2,081,468 | +1.57(+7.61%) |
Jan 11, 2011 | 20.54 | 20.72 | 20.41 | 20.65 | 319,072 | +0.17(+0.85%) |
Jan 10, 2011 | 20.31 | 20.52 | 20.20 | 20.47 | 590,933 | -0.13(-0.61%) |
Jan 07, 2011 | 20.68 | 20.79 | 20.38 | 20.60 | 721,876 | -0.33(-1.60%) |
Jan 06, 2011 | 21.37 | 21.38 | 20.82 | 20.93 | 1,166,609 | -0.59(-2.75%) |
Jan 05, 2011 | 21.11 | 21.60 | 21.09 | 21.53 | 1,297,261 | -0.27(-1.23%) |
Jan 04, 2011 | 22.07 | 22.07 | 21.62 | 21.79 | 554,358 | -0.04(-0.16%) |
Jan 03, 2011 | 21.93 | 21.94 | 21.81 | 21.83 | 413,962 | -0.11(-0.52%) |
Dec 31, 2010 | 21.73 | 22.09 | 21.73 | 21.94 | 373,674 | +0.24(+1.10%) |
Dec 30, 2010 | 21.79 | 21.84 | 21.60 | 21.70 | 199,445 | -0.07(-0.30%) |
Dec 29, 2010 | 21.70 | 21.87 | 21.61 | 21.77 | 784,513 | +0.21(+0.97%) |
Dec 28, 2010 | 21.64 | 21.65 | 21.44 | 21.56 | 149,295 | -0.10(-0.44%) |
Dec 27, 2010 | 21.48 | 21.66 | 21.42 | 21.66 | 439,448 | -0.26(-1.17%) |
Dec 23, 2010 | 21.91 | 21.94 | 21.81 | 21.91 | 267,628 | -0.17(-0.78%) |
Dec 22, 2010 | 22.13 | 22.13 | 21.99 | 22.09 | 363,619 | -0.02(-0.08%) |
Dec 21, 2010 | 22.14 | 22.24 | 22.06 | 22.10 | 2,270,709 | +0.37(+1.71%) |
Dec 20, 2010 | 21.83 | 21.91 | 21.60 | 21.73 | 260,131 | +0.03(+0.16%) |
Dec 17, 2010 | 21.79 | 21.79 | 21.40 | 21.70 | 957,757 | -0.35(-1.60%) |
Dec 16, 2010 | 21.89 | 22.10 | 21.73 | 22.05 | 837,442 | +0.16(+0.71%) |
Dec 15, 2010 | 22.21 | 22.34 | 21.77 | 21.90 | 555,013 | -0.58(-2.58%) |
Dec 14, 2010 | 22.51 | 22.66 | 22.41 | 22.48 | 443,339 | -0.08(-0.33%) |
Dec 13, 2010 | 22.53 | 22.68 | 22.42 | 22.55 | 1,048,026 | +0.17(+0.78%) |
Dec 10, 2010 | 22.10 | 22.39 | 22.00 | 22.38 | 849,717 | -0.03(-0.13%) |
Dec 09, 2010 | 22.35 | 22.46 | 22.12 | 22.41 | 1,222,376 | +0.16(+0.70%) |
Dec 08, 2010 | 22.10 | 22.30 | 21.93 | 22.25 | 730,018 | +0.53(+2.46%) |
Dec 07, 2010 | 22.15 | 22.20 | 21.72 | 21.72 | 781,330 | -0.10(-0.45%) |
Dec 06, 2010 | 21.83 | 22.03 | 21.67 | 21.82 | 1,472,514 | -0.50(-2.23%) |
Dec 03, 2010 | 22.01 | 22.33 | 21.96 | 22.31 | 1,313,527 | +0.37(+1.66%) |
Dec 02, 2010 | 21.08 | 21.97 | 21.07 | 21.95 | 1,038,172 | +0.71(+3.33%) |
Dec 01, 2010 | 20.98 | 21.29 | 20.85 | 21.24 | 2,076,352 | +1.21(+6.02%) |
Nov 30, 2010 | 19.89 | 20.19 | 19.85 | 20.04 | 502,797 | -0.37(-1.82%) |
Nov 29, 2010 | 20.37 | 20.46 | 20.06 | 20.41 | 1,251,413 | -0.58(-2.76%) |
Nov 26, 2010 | 20.86 | 21.10 | 20.86 | 20.99 | 1,062,026 | -0.74(-3.39%) |
Nov 24, 2010 | 21.58 | 21.72 | 21.72 | 21.72 | 897,352 | +0.19(+0.86%) |
Nov 23, 2010 | 21.84 | 21.92 | 21.48 | 21.54 | 922,547 | -1.01(-4.47%) |
Nov 22, 2010 | 22.60 | 22.79 | 22.26 | 22.55 | 1,314,968 | -0.82(-3.52%) |
Nov 19, 2010 | 23.05 | 23.37 | 22.92 | 23.37 | 438,775 | +0.06(+0.27%) |
Nov 18, 2010 | 23.29 | 23.40 | 23.16 | 23.30 | 640,021 | +0.50(+2.19%) |
Nov 17, 2010 | 22.72 | 22.97 | 22.72 | 22.81 | 748,483 | +0.18(+0.79%) |
Nov 16, 2010 | 23.10 | 23.11 | 22.46 | 22.63 | 668,344 | -0.56(-2.42%) |
Nov 15, 2010 | 23.41 | 23.52 | 23.18 | 23.19 | 864,744 | +0.01(+0.05%) |
Nov 12, 2010 | 23.35 | 23.51 | 23.00 | 23.18 | 523,840 | +0.08(+0.33%) |
Nov 11, 2010 | 22.95 | 23.14 | 22.82 | 23.10 | 294,610 | -0.46(-1.94%) |
Nov 10, 2010 | 23.55 | 23.58 | 23.06 | 23.56 | 993,638 | -0.05(-0.20%) |
Nov 09, 2010 | 23.99 | 24.13 | 23.50 | 23.61 | 809,906 | -0.28(-1.16%) |
Nov 08, 2010 | 23.75 | 23.94 | 23.54 | 23.88 | 967,863 | -0.27(-1.13%) |
Nov 05, 2010 | 24.28 | 24.41 | 23.97 | 24.16 | 1,512,802 | -0.81(-3.25%) |
Nov 04, 2010 | 25.04 | 25.05 | 24.68 | 24.97 | 3,139,072 | +0.18(+0.72%) |
Nov 03, 2010 | 24.74 | 24.79 | 24.25 | 24.79 | 315,184 | -0.08(-0.30%) |
Nov 02, 2010 | 24.65 | 24.96 | 24.61 | 24.86 | 231,853 | +0.67(+2.75%) |
Nov 01, 2010 | 24.54 | 24.60 | 24.01 | 24.20 | 379,735 | -0.69(-2.77%) |
Oct 29, 2010 | 24.71 | 24.96 | 24.70 | 24.89 | 367,403 | +0.25(+1.01%) |
Oct 28, 2010 | 24.69 | 24.71 | 24.49 | 24.64 | 596,517 | +0.24(+0.97%) |
Oct 27, 2010 | 24.53 | 24.59 | 24.13 | 24.40 | 234,037 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.26 | 24.88 | 24.92 | 435,540 | -0.22(-0.88%) |
Oct 22, 2010 | 25.21 | 25.25 | 25.10 | 25.14 | 124,111 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.33 | 24.71 | 24.91 | 520,098 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,188 | +0.53(+2.17%) |
Oct 19, 2010 | 24.83 | 24.97 | 24.45 | 24.63 | 2,532,588 | -0.60(-2.37%) |
Oct 18, 2010 | 25.07 | 25.32 | 24.91 | 25.22 | 660,028 | +0.15(+0.60%) |
Oct 15, 2010 | 25.18 | 25.22 | 24.89 | 25.07 | 2,406,040 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.22 | 24.94 | 25.09 | 156,783 | +0.24(+0.98%) |
Oct 13, 2010 | 24.71 | 25.02 | 24.69 | 24.85 | 233,992 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.46 | 23.99 | 24.39 | 655,435 | +0.00(+0.00%) |
Oct 11, 2010 | 24.53 | 24.53 | 24.34 | 24.39 | 96,383 | -0.24(-0.96%) |
Oct 08, 2010 | 24.63 | 24.66 | 24.35 | 24.63 | 219,966 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.50 | 370,692 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.41 | 24.55 | 360,767 | +0.06(+0.26%) |
Oct 05, 2010 | 23.98 | 24.56 | 23.98 | 24.49 | 527,562 | +1.14(+4.86%) |
Oct 04, 2010 | 23.59 | 23.69 | 23.21 | 23.35 | 575,682 | -0.34(-1.42%) |
Oct 01, 2010 | 23.69 | 23.83 | 23.52 | 23.69 | 712,446 | +0.13(+0.54%) |
Sep 30, 2010 | 23.83 | 24.03 | 23.43 | 23.56 | 515,474 | -0.03(-0.15%) |
Sep 29, 2010 | 23.47 | 23.70 | 23.37 | 23.59 | 252,741 | -0.19(-0.78%) |
Sep 28, 2010 | 23.58 | 23.84 | 23.20 | 23.78 | 675,957 | +0.27(+1.16%) |
Sep 27, 2010 | 23.69 | 23.70 | 23.48 | 23.51 | 269,463 | -0.47(-1.96%) |
Sep 24, 2010 | 23.63 | 23.99 | 23.63 | 23.98 | 195,462 | +1.04(+4.52%) |
Sep 23, 2010 | 23.00 | 23.19 | 22.85 | 22.94 | 941,839 | -0.42(-1.81%) |
Sep 22, 2010 | 23.48 | 23.61 | 23.30 | 23.36 | 1,201,727 | -0.13(-0.54%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.23 | 23.49 | 474,324 | +0.17(+0.72%) |
Sep 20, 2010 | 22.89 | 23.39 | 22.82 | 23.32 | 226,947 | +0.43(+1.87%) |
Sep 17, 2010 | 22.89 | 23.15 | 22.78 | 22.89 | 310,811 | -0.32(-1.40%) |
Sep 15, 2010 | 23.08 | 23.27 | 23.00 | 23.22 | 233,295 | -0.03(-0.12%) |
Sep 14, 2010 | 22.89 | 23.41 | 22.79 | 23.25 | 436,953 | +0.30(+1.29%) |
Sep 13, 2010 | 22.82 | 22.98 | 22.80 | 22.95 | 228,683 | +0.51(+2.27%) |
Sep 10, 2010 | 22.47 | 22.59 | 22.43 | 22.44 | 473,898 | +0.07(+0.31%) |
Sep 09, 2010 | 22.72 | 22.72 | 22.28 | 22.37 | 1,484,918 | +0.23(+1.05%) |
Sep 08, 2010 | 22.12 | 22.39 | 22.12 | 22.14 | 3,104,723 | +0.20(+0.92%) |
Sep 07, 2010 | 22.23 | 22.24 | 21.88 | 21.94 | 1,686,602 | -0.75(-3.30%) |
Sep 03, 2010 | 22.74 | 22.84 | 22.56 | 22.68 | 415,569 | +0.16(+0.72%) |
Sep 02, 2010 | 22.38 | 22.54 | 22.32 | 22.52 | 651,677 | +0.27(+1.22%) |
Sep 01, 2010 | 21.98 | 22.43 | 21.95 | 22.25 | 956,527 | +0.96(+4.52%) |
Aug 31, 2010 | 21.29 | 21.56 | 21.04 | 21.29 | 1,380 | +0.14(+0.69%) |
Aug 30, 2010 | 21.36 | 21.45 | 21.12 | 21.14 | 269,703 | -0.40(-1.86%) |
Aug 27, 2010 | 21.54 | 21.62 | 20.97 | 21.54 | 935,789 | +0.33(+1.56%) |
Aug 26, 2010 | 21.21 | 21.28 | 20.81 | 21.21 | 172 | +0.27(+1.27%) |
Aug 25, 2010 | 20.68 | 20.99 | 20.53 | 20.95 | 1,058,798 | -0.10(-0.47%) |
Aug 24, 2010 | 21.06 | 21.19 | 20.89 | 21.04 | 2,516,343 | -0.39(-1.84%) |
Aug 23, 2010 | 21.50 | 21.76 | 21.38 | 21.44 | 514,466 | +0.11(+0.52%) |
Aug 20, 2010 | 21.34 | 21.43 | 21.17 | 21.33 | 561,146 | -0.45(-2.08%) |
Aug 19, 2010 | 22.32 | 22.46 | 21.57 | 21.78 | 853,837 | -0.47(-2.11%) |
Aug 18, 2010 | 22.23 | 22.45 | 22.06 | 22.25 | 618,336 | +0.15(+0.68%) |
Aug 17, 2010 | 22.15 | 22.28 | 21.95 | 22.10 | 703,776 | +0.20(+0.90%) |
Aug 16, 2010 | 21.69 | 22.01 | 21.64 | 21.90 | 470,609 | +0.10(+0.45%) |
Aug 13, 2010 | 21.80 | 22.05 | 21.74 | 21.80 | 1,101,342 | -0.35(-1.57%) |
Aug 12, 2010 | 21.93 | 22.21 | 21.91 | 22.15 | 1,213,056 | -0.11(-0.50%) |
Aug 11, 2010 | 22.71 | 22.78 | 22.20 | 22.26 | 1,444,995 | -1.50(-6.32%) |
Aug 10, 2010 | 23.58 | 23.92 | 23.34 | 23.76 | 1,084,289 | -0.24(-1.01%) |
Aug 09, 2010 | 23.93 | 24.03 | 23.84 | 24.01 | 533,646 | +0.07(+0.29%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.51 | 23.94 | 1,187,801 | -0.08(-0.31%) |
Aug 05, 2010 | 23.88 | 24.01 | 23.69 | 24.01 | 803,270 | +0.05(+0.20%) |
Aug 04, 2010 | 23.97 | 24.11 | 23.71 | 23.96 | 860,801 | -0.16(-0.68%) |
Aug 03, 2010 | 23.95 | 24.14 | 23.80 | 24.13 | 1,363,938 | +0.17(+0.73%) |