Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.46 | 22.61 | 22.33 | 22.37 | 734,230 | -0.37(-1.63%) |
Jul 28, 2011 | 22.81 | 23.49 | 22.67 | 22.74 | 430,944 | -0.14(-0.60%) |
Jul 27, 2011 | 23.18 | 23.22 | 22.70 | 22.88 | 489,675 | -0.41(-1.78%) |
Jul 26, 2011 | 23.05 | 23.43 | 22.86 | 23.30 | 507,332 | +0.27(+1.16%) |
Jul 25, 2011 | 22.99 | 23.26 | 22.88 | 23.03 | 373,532 | -0.16(-0.67%) |
Jul 22, 2011 | 23.21 | 23.21 | 23.14 | 23.18 | 182,968 | -0.21(-0.89%) |
Jul 21, 2011 | 23.00 | 23.47 | 22.95 | 23.39 | 372,537 | +0.49(+2.15%) |
Jul 20, 2011 | 23.06 | 23.09 | 22.84 | 22.90 | 434,847 | -0.13(-0.56%) |
Jul 19, 2011 | 22.81 | 23.10 | 22.64 | 23.03 | 368,298 | +0.35(+1.52%) |
Jul 18, 2011 | 22.86 | 22.92 | 22.53 | 22.68 | 470,658 | -0.29(-1.28%) |
Jul 15, 2011 | 22.94 | 22.99 | 22.80 | 22.98 | 541,816 | +0.15(+0.64%) |
Jul 14, 2011 | 22.99 | 23.02 | 22.81 | 22.83 | 528,346 | -0.07(-0.30%) |
Jul 13, 2011 | 22.99 | 23.04 | 22.87 | 22.90 | 622,034 | +0.04(+0.19%) |
Jul 12, 2011 | 22.50 | 22.98 | 22.50 | 22.86 | 367,715 | +0.35(+1.57%) |
Jul 11, 2011 | 22.68 | 22.70 | 22.44 | 22.50 | 686,941 | -0.36(-1.59%) |
Jul 08, 2011 | 22.66 | 22.93 | 22.60 | 22.86 | 431,830 | +0.07(+0.30%) |
Jul 07, 2011 | 22.67 | 22.86 | 22.65 | 22.80 | 442,163 | +0.29(+1.27%) |
Jul 06, 2011 | 22.19 | 22.54 | 22.18 | 22.51 | 590,387 | +0.27(+1.20%) |
Jul 05, 2011 | 22.34 | 22.34 | 22.11 | 22.24 | 562,979 | -0.12(-0.54%) |
Jul 01, 2011 | 22.19 | 22.37 | 22.07 | 22.36 | 440,397 | +0.14(+0.62%) |
Jun 30, 2011 | 22.17 | 22.32 | 21.99 | 22.23 | 462,825 | +0.10(+0.47%) |
Jun 29, 2011 | 21.98 | 22.19 | 21.84 | 22.12 | 384,049 | +0.21(+0.95%) |
Jun 28, 2011 | 21.78 | 21.94 | 21.69 | 21.91 | 459,853 | +0.22(+1.00%) |
Jun 27, 2011 | 21.46 | 21.74 | 21.46 | 21.70 | 589,673 | +0.24(+1.13%) |
Jun 24, 2011 | 21.59 | 21.59 | 21.37 | 21.46 | 394,642 | -0.12(-0.56%) |
Jun 23, 2011 | 21.80 | 21.80 | 21.34 | 21.58 | 844,114 | -0.43(-1.96%) |
Jun 22, 2011 | 21.81 | 22.23 | 21.80 | 22.01 | 476,268 | +0.09(+0.39%) |
Jun 21, 2011 | 21.94 | 22.04 | 21.69 | 21.92 | 703,899 | -0.01(-0.04%) |
Jun 20, 2011 | 22.10 | 22.11 | 21.92 | 21.93 | 578,308 | -0.05(-0.24%) |
Jun 17, 2011 | 22.35 | 22.58 | 21.97 | 21.98 | 809,345 | -0.26(-1.16%) |
Jun 16, 2011 | 22.16 | 22.33 | 22.09 | 22.24 | 654,880 | +0.10(+0.47%) |
Jun 15, 2011 | 22.99 | 23.05 | 22.05 | 22.14 | 1,563,492 | -0.98(-4.26%) |
Jun 14, 2011 | 23.05 | 23.31 | 22.95 | 23.12 | 406,893 | +0.24(+1.06%) |
Jun 13, 2011 | 22.74 | 22.94 | 22.73 | 22.88 | 514,979 | +0.15(+0.65%) |
Jun 10, 2011 | 22.74 | 22.89 | 22.61 | 22.73 | 472,236 | -0.10(-0.45%) |
Jun 09, 2011 | 22.99 | 23.05 | 22.84 | 22.84 | 508,143 | -0.08(-0.34%) |
Jun 08, 2011 | 23.01 | 23.12 | 22.92 | 22.92 | 525,240 | -0.18(-0.79%) |
Jun 07, 2011 | 23.14 | 23.25 | 23.05 | 23.10 | 524,743 | +0.08(+0.34%) |
Jun 06, 2011 | 23.30 | 23.30 | 23.01 | 23.02 | 874,661 | -0.29(-1.22%) |
Jun 03, 2011 | 23.06 | 23.42 | 23.01 | 23.30 | 423,774 | +0.16(+0.67%) |
May 24, 2011 | 23.37 | 23.39 | 23.12 | 23.15 | 530,675 | -0.18(-0.78%) |
May 23, 2011 | 23.73 | 23.73 | 23.31 | 23.33 | 719,688 | -0.63(-2.63%) |
May 20, 2011 | 23.91 | 24.01 | 23.74 | 23.96 | 488,644 | +0.05(+0.22%) |
May 19, 2011 | 23.76 | 23.94 | 23.64 | 23.91 | 405,947 | +0.22(+0.95%) |
May 18, 2011 | 23.55 | 23.69 | 23.50 | 23.68 | 290,079 | +0.03(+0.15%) |
May 17, 2011 | 23.64 | 23.80 | 23.47 | 23.65 | 639,209 | -0.04(-0.18%) |
May 16, 2011 | 23.75 | 23.89 | 23.68 | 23.69 | 312,976 | -0.15(-0.62%) |
May 13, 2011 | 24.19 | 24.22 | 23.80 | 23.84 | 406,783 | -0.34(-1.39%) |
May 12, 2011 | 23.84 | 24.25 | 23.71 | 24.18 | 421,297 | +0.34(+1.41%) |
May 11, 2011 | 24.25 | 24.47 | 23.74 | 23.84 | 439,424 | -0.49(-2.02%) |
May 10, 2011 | 24.04 | 24.34 | 23.94 | 24.33 | 405,330 | +0.44(+1.83%) |
May 09, 2011 | 23.86 | 23.95 | 23.65 | 23.89 | 357,464 | +0.05(+0.22%) |
May 06, 2011 | 24.10 | 24.17 | 23.77 | 23.84 | 232,977 | -0.06(-0.25%) |
May 05, 2011 | 23.89 | 24.14 | 23.73 | 23.90 | 372,819 | -0.06(-0.25%) |
May 04, 2011 | 24.09 | 24.16 | 23.83 | 23.96 | 289,146 | -0.11(-0.46%) |
May 03, 2011 | 24.10 | 24.13 | 23.89 | 24.07 | 367,679 | -0.06(-0.25%) |
May 02, 2011 | 24.14 | 24.18 | 24.12 | 24.14 | 304,026 | -0.41(-1.68%) |
Apr 29, 2011 | 24.52 | 24.69 | 24.31 | 24.55 | 444,632 | -0.01(-0.04%) |
Apr 28, 2011 | 24.15 | 24.99 | 23.97 | 24.56 | 609,580 | +0.34(+1.38%) |
Apr 27, 2011 | 24.02 | 24.24 | 23.86 | 24.22 | 646,821 | +0.20(+0.82%) |
Apr 26, 2011 | 24.09 | 24.38 | 24.01 | 24.02 | 493,739 | +0.03(+0.14%) |
Apr 25, 2011 | 23.70 | 24.08 | 23.70 | 23.99 | 316,142 | +0.33(+1.38%) |
Apr 21, 2011 | 23.85 | 23.96 | 23.63 | 23.66 | 371,442 | -0.09(-0.40%) |
Apr 20, 2011 | 23.65 | 23.96 | 23.61 | 23.76 | 964,161 | +0.31(+1.32%) |
Apr 19, 2011 | 23.85 | 23.90 | 23.40 | 23.45 | 782,996 | -0.41(-1.73%) |
Apr 18, 2011 | 23.94 | 24.14 | 23.56 | 23.86 | 1,164,769 | -0.32(-1.31%) |
Apr 15, 2011 | 24.30 | 24.30 | 24.01 | 24.18 | 582,481 | -0.07(-0.28%) |
Apr 14, 2011 | 24.48 | 24.57 | 24.16 | 24.25 | 800,067 | -0.32(-1.29%) |
Apr 13, 2011 | 24.21 | 24.75 | 24.13 | 24.56 | 1,050,030 | +0.57(+2.36%) |
Apr 12, 2011 | 24.16 | 24.16 | 23.90 | 24.00 | 817,463 | -0.26(-1.06%) |
Apr 11, 2011 | 24.16 | 24.32 | 24.02 | 24.26 | 632,499 | +0.07(+0.28%) |
Apr 08, 2011 | 24.30 | 24.43 | 24.10 | 24.19 | 349,952 | -0.19(-0.78%) |
Apr 07, 2011 | 24.22 | 24.38 | 24.04 | 24.38 | 519,204 | +0.12(+0.50%) |
Apr 06, 2011 | 23.83 | 24.29 | 23.82 | 24.26 | 569,558 | +0.52(+2.21%) |
Apr 05, 2011 | 24.06 | 24.11 | 23.67 | 23.73 | 767,519 | -0.44(-1.81%) |
Apr 04, 2011 | 24.20 | 24.33 | 24.08 | 24.17 | 573,579 | -0.01(-0.04%) |
Apr 01, 2011 | 23.80 | 24.18 | 23.74 | 24.18 | 585,829 | +0.50(+2.10%) |
Mar 31, 2011 | 23.27 | 23.83 | 23.22 | 23.68 | 825,732 | +0.35(+1.51%) |
Mar 30, 2011 | 23.17 | 23.34 | 23.00 | 23.33 | 501,602 | +0.19(+0.82%) |
Mar 29, 2011 | 22.87 | 23.20 | 22.85 | 23.14 | 586,341 | +0.28(+1.20%) |
Mar 28, 2011 | 23.16 | 23.24 | 22.86 | 22.86 | 474,021 | -0.29(-1.26%) |
Mar 25, 2011 | 22.82 | 23.28 | 22.77 | 23.16 | 764,350 | +0.38(+1.66%) |
Mar 24, 2011 | 22.91 | 23.08 | 22.73 | 22.78 | 733,157 | -0.13(-0.56%) |
Mar 23, 2011 | 22.76 | 23.01 | 22.67 | 22.91 | 1,168,935 | +0.09(+0.38%) |
Mar 22, 2011 | 23.01 | 23.16 | 22.81 | 22.82 | 722,980 | -0.21(-0.93%) |
Mar 21, 2011 | 23.10 | 23.17 | 22.98 | 23.04 | 1,447,094 | +0.17(+0.75%) |
Mar 18, 2011 | 22.65 | 22.89 | 22.56 | 22.86 | 1,096,563 | +0.38(+1.68%) |
Mar 17, 2011 | 22.76 | 22.84 | 22.22 | 22.49 | 1,157,074 | -0.10(-0.46%) |
Mar 16, 2011 | 22.99 | 23.15 | 22.58 | 22.59 | 2,206,247 | -0.43(-1.87%) |
Mar 15, 2011 | 22.90 | 23.11 | 22.90 | 23.02 | 1,585,134 | -0.05(-0.22%) |
Mar 14, 2011 | 23.49 | 23.49 | 22.56 | 23.07 | 3,078,925 | -0.64(-2.72%) |
Mar 11, 2011 | 23.98 | 24.06 | 23.43 | 23.71 | 2,667,654 | -1.03(-4.17%) |
Mar 10, 2011 | 25.00 | 25.09 | 24.62 | 24.75 | 941,296 | -0.40(-1.61%) |
Mar 09, 2011 | 24.85 | 25.19 | 24.85 | 25.15 | 778,911 | +0.22(+0.90%) |
Mar 08, 2011 | 24.76 | 25.12 | 24.76 | 24.93 | 780,624 | +0.10(+0.42%) |
Mar 07, 2011 | 24.90 | 25.02 | 24.71 | 24.82 | 808,262 | -0.03(-0.14%) |
Mar 04, 2011 | 25.04 | 25.04 | 24.56 | 24.86 | 1,053,962 | -0.15(-0.58%) |
Mar 03, 2011 | 25.26 | 25.38 | 24.93 | 25.00 | 1,507,593 | -0.03(-0.14%) |
Mar 02, 2011 | 25.27 | 25.54 | 25.02 | 25.04 | 2,585,019 | -0.20(-0.78%) |
Mar 01, 2011 | 25.46 | 25.51 | 25.17 | 25.23 | 990,730 | -0.15(-0.61%) |
Feb 28, 2011 | 25.28 | 25.58 | 25.20 | 25.39 | 1,108,372 | +0.21(+0.85%) |
Feb 25, 2011 | 25.05 | 25.26 | 25.05 | 25.17 | 913,967 | +0.12(+0.48%) |
Feb 24, 2011 | 25.10 | 25.19 | 24.85 | 25.05 | 1,435,390 | -0.03(-0.14%) |
Feb 23, 2011 | 25.15 | 25.21 | 24.95 | 25.09 | 1,416,076 | -0.09(-0.38%) |
Feb 22, 2011 | 25.29 | 25.52 | 25.03 | 25.18 | 1,840,576 | -0.43(-1.68%) |
Feb 18, 2011 | 25.58 | 25.72 | 25.37 | 25.61 | 827,813 | -0.03(-0.10%) |
Feb 17, 2011 | 25.39 | 25.75 | 25.31 | 25.64 | 794,628 | +0.14(+0.54%) |
Feb 16, 2011 | 25.45 | 25.73 | 25.30 | 25.50 | 903,698 | +0.21(+0.82%) |
Feb 15, 2011 | 25.36 | 25.49 | 25.24 | 25.30 | 554,684 | +0.05(+0.20%) |
Feb 14, 2011 | 25.39 | 25.47 | 25.13 | 25.24 | 928,473 | -0.21(-0.81%) |
Feb 11, 2011 | 25.29 | 25.57 | 25.13 | 25.45 | 1,310,021 | +0.12(+0.47%) |
Feb 10, 2011 | 25.51 | 25.56 | 25.18 | 25.33 | 2,036,632 | -0.23(-0.90%) |
Feb 09, 2011 | 25.75 | 25.77 | 25.55 | 25.56 | 1,145,035 | -0.22(-0.86%) |
Feb 08, 2011 | 26.99 | 26.99 | 25.69 | 25.78 | 1,643,780 | -0.50(-1.89%) |
Feb 07, 2011 | 25.94 | 26.30 | 25.86 | 26.28 | 939,243 | +0.32(+1.22%) |
Feb 04, 2011 | 26.01 | 26.21 | 25.95 | 25.96 | 960,772 | -0.01(-0.03%) |
Feb 03, 2011 | 25.64 | 26.07 | 25.64 | 25.97 | 693,878 | +0.27(+1.06%) |
Feb 02, 2011 | 25.78 | 25.94 | 25.67 | 25.70 | 982,879 | -0.16(-0.63%) |
Feb 01, 2011 | 25.79 | 25.95 | 25.79 | 25.86 | 957,236 | +0.17(+0.67%) |
Jan 31, 2011 | 25.66 | 25.94 | 25.51 | 25.69 | 893,030 | +0.03(+0.10%) |
Jan 28, 2011 | 26.04 | 26.10 | 25.63 | 25.66 | 1,090,178 | -0.34(-1.31%) |
Jan 27, 2011 | 25.68 | 26.09 | 25.65 | 26.00 | 1,229,353 | +0.29(+1.13%) |
Jan 26, 2011 | 25.71 | 25.80 | 25.51 | 25.71 | 2,139,054 | +0.03(+0.13%) |
Jan 25, 2011 | 25.68 | 25.82 | 25.43 | 25.68 | 17,669,364 | +0.04(+0.17%) |
Jan 24, 2011 | 25.55 | 25.68 | 25.52 | 25.64 | 2,475,610 | +0.06(+0.23%) |
Jan 21, 2011 | 25.77 | 25.82 | 25.37 | 25.58 | 3,419,754 | +0.68(+2.75%) |
Jan 20, 2011 | 24.87 | 25.08 | 24.81 | 24.89 | 863,859 | -0.05(-0.21%) |
Jan 19, 2011 | 25.07 | 25.16 | 24.80 | 24.94 | 930,186 | -0.13(-0.51%) |
Jan 18, 2011 | 25.15 | 25.22 | 25.04 | 25.07 | 695,022 | -0.06(-0.24%) |
Jan 14, 2011 | 24.87 | 25.24 | 24.79 | 25.13 | 1,390,071 | +0.53(+2.15%) |
Jan 13, 2011 | 24.54 | 24.65 | 24.44 | 24.60 | 483,877 | +0.13(+0.52%) |
Jan 12, 2011 | 24.50 | 24.75 | 24.43 | 24.47 | 577,286 | +0.08(+0.32%) |
Jan 11, 2011 | 24.35 | 24.49 | 24.25 | 24.40 | 2,469,989 | +0.12(+0.49%) |
Jan 10, 2011 | 24.40 | 24.60 | 24.26 | 24.28 | 1,054,220 | -0.18(-0.73%) |
Jan 07, 2011 | 24.47 | 24.60 | 24.24 | 24.46 | 602,313 | -0.07(-0.28%) |
Jan 06, 2011 | 24.59 | 24.67 | 24.46 | 24.53 | 779,729 | -0.05(-0.21%) |
Jan 05, 2011 | 24.63 | 24.72 | 24.52 | 24.58 | 742,580 | -0.02(-0.07%) |
Jan 04, 2011 | 24.64 | 24.73 | 24.48 | 24.59 | 411,676 | -0.03(-0.14%) |
Jan 03, 2011 | 24.65 | 24.76 | 24.57 | 24.63 | 741,939 | +0.16(+0.66%) |
Dec 31, 2010 | 24.48 | 24.70 | 24.41 | 24.47 | 399,024 | -0.03(-0.14%) |
Dec 30, 2010 | 24.57 | 24.64 | 24.46 | 24.50 | 1,074,422 | -0.05(-0.21%) |
Dec 29, 2010 | 24.71 | 24.72 | 24.55 | 24.55 | 499,886 | -0.15(-0.59%) |
Dec 28, 2010 | 24.78 | 24.87 | 24.64 | 24.70 | 590,587 | +0.02(+0.07%) |
Dec 27, 2010 | 24.55 | 24.80 | 24.50 | 24.68 | 513,797 | +0.02(+0.07%) |
Dec 23, 2010 | 24.82 | 24.82 | 24.58 | 24.66 | 464,934 | -0.17(-0.69%) |
Dec 22, 2010 | 24.71 | 24.86 | 24.61 | 24.83 | 353,110 | +0.11(+0.45%) |
Dec 21, 2010 | 24.72 | 24.80 | 24.65 | 24.72 | 314,879 | +0.00(+0.00%) |
Dec 20, 2010 | 24.69 | 24.77 | 24.59 | 24.72 | 585,036 | -0.03(-0.10%) |
Dec 17, 2010 | 24.98 | 25.01 | 24.63 | 24.75 | 1,091,944 | -0.26(-1.06%) |
Dec 16, 2010 | 24.74 | 25.13 | 24.71 | 25.01 | 1,261,637 | +0.31(+1.25%) |
Dec 15, 2010 | 25.05 | 25.17 | 24.71 | 24.71 | 760,573 | -0.38(-1.53%) |
Dec 14, 2010 | 25.12 | 25.22 | 25.05 | 25.09 | 354,440 | -0.01(-0.03%) |
Dec 13, 2010 | 25.28 | 25.41 | 25.06 | 25.10 | 500,635 | -0.13(-0.51%) |
Dec 10, 2010 | 25.05 | 25.30 | 24.94 | 25.23 | 593,648 | +0.18(+0.72%) |
Dec 09, 2010 | 25.20 | 25.35 | 25.00 | 25.05 | 1,242,924 | +0.02(+0.07%) |
Dec 08, 2010 | 24.57 | 25.11 | 24.46 | 25.03 | 1,226,400 | +0.44(+1.81%) |
Dec 07, 2010 | 24.94 | 24.96 | 24.53 | 24.59 | 1,204,636 | -0.15(-0.59%) |
Dec 06, 2010 | 24.90 | 25.06 | 24.71 | 24.73 | 958,913 | -0.16(-0.65%) |
Dec 03, 2010 | 24.98 | 24.99 | 24.68 | 24.89 | 709,461 | -0.20(-0.78%) |
Dec 02, 2010 | 24.83 | 25.11 | 24.74 | 25.09 | 670,268 | +0.26(+1.03%) |
Dec 01, 2010 | 24.84 | 25.09 | 24.67 | 24.83 | 1,245,441 | +0.13(+0.52%) |
Nov 30, 2010 | 24.78 | 24.86 | 24.57 | 24.71 | 1,695,273 | -0.28(-1.13%) |
Nov 29, 2010 | 24.89 | 25.06 | 24.71 | 24.99 | 940,759 | +0.01(+0.03%) |
Nov 26, 2010 | 25.13 | 25.18 | 24.71 | 24.98 | 595,179 | -0.30(-1.18%) |
Nov 24, 2010 | 24.98 | 25.28 | 25.28 | 25.28 | 485,677 | +0.32(+1.30%) |
Nov 23, 2010 | 24.85 | 25.18 | 24.72 | 24.95 | 766,286 | -0.10(-0.41%) |
Nov 22, 2010 | 24.97 | 25.21 | 24.83 | 25.06 | 455,010 | -0.03(-0.14%) |
Nov 19, 2010 | 24.96 | 25.13 | 24.87 | 25.09 | 744,438 | +0.10(+0.41%) |
Nov 18, 2010 | 24.85 | 25.00 | 24.74 | 24.99 | 393,825 | +0.34(+1.39%) |
Nov 17, 2010 | 24.54 | 24.71 | 24.29 | 24.65 | 710,660 | +0.09(+0.38%) |
Nov 16, 2010 | 24.70 | 24.76 | 24.38 | 24.55 | 967,929 | -0.32(-1.31%) |
Nov 15, 2010 | 24.93 | 25.14 | 24.82 | 24.88 | 454,602 | +0.02(+0.07%) |
Nov 12, 2010 | 25.22 | 25.30 | 24.84 | 24.86 | 818,852 | -0.47(-1.86%) |
Nov 11, 2010 | 25.39 | 25.58 | 24.76 | 25.33 | 1,090,474 | +0.47(+1.89%) |
Nov 10, 2010 | 24.45 | 24.90 | 24.44 | 24.86 | 778,575 | +0.38(+1.54%) |
Nov 09, 2010 | 24.84 | 24.95 | 24.47 | 24.48 | 1,584,141 | -0.34(-1.38%) |
Nov 08, 2010 | 24.73 | 25.01 | 24.54 | 24.82 | 546,085 | +0.09(+0.38%) |
Nov 05, 2010 | 24.64 | 24.84 | 24.64 | 24.73 | 1,060,805 | +0.03(+0.14%) |
Nov 04, 2010 | 24.30 | 24.75 | 24.20 | 24.70 | 1,290,465 | +0.25(+1.01%) |
Nov 03, 2010 | 24.45 | 24.63 | 24.23 | 24.45 | 938,299 | +0.04(+0.17%) |
Nov 02, 2010 | 24.10 | 24.46 | 24.09 | 24.41 | 885,253 | +0.42(+1.74%) |
Nov 01, 2010 | 24.13 | 24.20 | 23.81 | 23.99 | 1,114,118 | -0.14(-0.56%) |
Oct 29, 2010 | 24.08 | 24.32 | 23.85 | 24.13 | 1,328,887 | -0.17(-0.70%) |
Oct 28, 2010 | 26.38 | 26.38 | 23.99 | 24.30 | 3,716,227 | -2.48(-9.27%) |
Oct 27, 2010 | 26.58 | 26.87 | 26.48 | 26.78 | 656,985 | +0.23(+0.87%) |
Oct 25, 2010 | 26.67 | 26.79 | 26.55 | 26.55 | 307,353 | +0.03(+0.13%) |
Oct 22, 2010 | 26.53 | 26.70 | 26.42 | 26.52 | 188,552 | +0.03(+0.10%) |
Oct 21, 2010 | 26.44 | 26.58 | 26.23 | 26.49 | 568,364 | +0.04(+0.16%) |
Oct 20, 2010 | 26.19 | 26.49 | 26.19 | 26.45 | 697,549 | +0.37(+1.44%) |
Oct 19, 2010 | 26.35 | 26.50 | 26.03 | 26.07 | 818,785 | -0.43(-1.60%) |
Oct 18, 2010 | 26.48 | 26.61 | 26.34 | 26.50 | 368,119 | +0.06(+0.23%) |
Oct 15, 2010 | 26.59 | 26.87 | 26.43 | 26.44 | 817,700 | -0.10(-0.38%) |
Oct 14, 2010 | 26.11 | 26.70 | 26.06 | 26.54 | 895,372 | +0.43(+1.66%) |
Oct 13, 2010 | 26.23 | 26.28 | 25.95 | 26.11 | 736,320 | +0.02(+0.07%) |
Oct 12, 2010 | 25.94 | 26.11 | 25.90 | 26.09 | 774,088 | +0.15(+0.59%) |
Oct 11, 2010 | 25.83 | 26.01 | 25.73 | 25.94 | 338,544 | +0.07(+0.26%) |
Oct 08, 2010 | 25.87 | 25.92 | 25.62 | 25.87 | 409,987 | +0.16(+0.63%) |
Oct 07, 2010 | 25.63 | 25.87 | 25.61 | 25.71 | 529,787 | +0.19(+0.73%) |
Oct 06, 2010 | 25.63 | 25.63 | 25.46 | 25.52 | 372,935 | -0.19(-0.73%) |
Oct 05, 2010 | 25.49 | 25.77 | 25.12 | 25.71 | 937,398 | +0.42(+1.65%) |
Oct 04, 2010 | 25.28 | 25.37 | 25.02 | 25.29 | 539,949 | -0.32(-1.26%) |
Oct 01, 2010 | 25.62 | 25.99 | 25.42 | 25.62 | 548,124 | -0.14(-0.54%) |
Sep 30, 2010 | 25.75 | 25.90 | 25.51 | 25.75 | 2,822 | +0.29(+1.15%) |
Sep 29, 2010 | 25.29 | 25.53 | 25.26 | 25.46 | 378,983 | +0.08(+0.30%) |
Sep 28, 2010 | 25.34 | 25.45 | 25.20 | 25.39 | 4,960 | +0.03(+0.13%) |
Sep 27, 2010 | 25.43 | 25.57 | 25.31 | 25.35 | 421,712 | -0.03(-0.10%) |
Sep 24, 2010 | 25.32 | 25.44 | 25.18 | 25.38 | 484,943 | +0.30(+1.19%) |
Sep 23, 2010 | 25.06 | 25.32 | 25.00 | 25.08 | 419,376 | -0.06(-0.24%) |
Sep 22, 2010 | 25.34 | 25.47 | 25.08 | 25.14 | 766,294 | -0.22(-0.87%) |
Sep 21, 2010 | 25.51 | 25.57 | 25.35 | 25.36 | 722,705 | -0.24(-0.93%) |
Sep 20, 2010 | 25.45 | 25.62 | 25.38 | 25.60 | 1,025,288 | +0.24(+0.94%) |
Sep 17, 2010 | 25.36 | 25.51 | 25.15 | 25.36 | 936,049 | -0.03(-0.10%) |
Sep 15, 2010 | 25.26 | 25.58 | 25.22 | 25.39 | 532,726 | +0.03(+0.13%) |
Sep 14, 2010 | 25.18 | 25.44 | 25.06 | 25.35 | 533,826 | +0.05(+0.20%) |
Sep 13, 2010 | 25.14 | 25.30 | 25.02 | 25.30 | 519,919 | +0.31(+1.26%) |
Sep 10, 2010 | 24.78 | 25.04 | 24.67 | 24.99 | 754,416 | +0.25(+1.00%) |
Sep 09, 2010 | 24.82 | 24.82 | 24.27 | 24.74 | 872 | +0.08(+0.31%) |
Sep 08, 2010 | 24.31 | 24.71 | 24.29 | 24.66 | 740,288 | +0.43(+1.75%) |
Sep 07, 2010 | 24.66 | 24.67 | 24.21 | 24.24 | 643,293 | -0.54(-2.20%) |
Sep 03, 2010 | 24.49 | 24.80 | 24.44 | 24.78 | 390,477 | +0.38(+1.57%) |
Sep 02, 2010 | 24.28 | 24.40 | 24.17 | 24.40 | 377,424 | +0.10(+0.42%) |
Sep 01, 2010 | 24.41 | 24.41 | 24.01 | 24.30 | 719,872 | +0.14(+0.60%) |
Aug 31, 2010 | 24.14 | 24.18 | 23.50 | 24.15 | 32,422 | +0.37(+1.54%) |
Aug 30, 2010 | 23.91 | 23.96 | 23.75 | 23.79 | 584,879 | +0.31(+1.30%) |
Aug 27, 2010 | 23.96 | 23.98 | 23.39 | 23.48 | 646,305 | +0.10(+0.44%) |
Aug 26, 2010 | 23.89 | 23.90 | 23.31 | 23.38 | 1,222 | -0.46(-1.93%) |
Aug 25, 2010 | 23.53 | 23.87 | 23.42 | 23.84 | 1,748 | +0.26(+1.08%) |
Aug 24, 2010 | 23.44 | 23.81 | 23.40 | 23.58 | 121 | -0.12(-0.50%) |
Aug 23, 2010 | 24.03 | 24.12 | 23.70 | 23.70 | 423,498 | -0.16(-0.68%) |
Aug 20, 2010 | 23.75 | 23.95 | 23.74 | 23.86 | 464,820 | +0.00(+0.00%) |
Aug 19, 2010 | 23.97 | 24.01 | 23.78 | 23.86 | 121 | -0.15(-0.64%) |
Aug 18, 2010 | 24.01 | 24.31 | 23.90 | 24.02 | 386,617 | +0.05(+0.21%) |
Aug 17, 2010 | 23.69 | 24.02 | 23.69 | 23.97 | 547,904 | +0.37(+1.59%) |
Aug 16, 2010 | 23.29 | 23.61 | 23.19 | 23.59 | 463,530 | +0.23(+0.98%) |
Aug 13, 2010 | 23.36 | 23.55 | 23.28 | 23.36 | 532,089 | -0.01(-0.04%) |
Aug 12, 2010 | 23.30 | 23.51 | 23.18 | 23.37 | 534,505 | -0.07(-0.29%) |
Aug 11, 2010 | 23.79 | 23.79 | 23.44 | 23.44 | 773,721 | -0.54(-2.23%) |
Aug 10, 2010 | 23.93 | 24.18 | 23.82 | 23.97 | 807,675 | -0.21(-0.88%) |
Aug 09, 2010 | 23.76 | 24.19 | 23.76 | 24.19 | 632,688 | +0.50(+2.11%) |
Aug 06, 2010 | 23.69 | 23.71 | 23.37 | 23.69 | 435,389 | +0.12(+0.50%) |
Aug 05, 2010 | 23.66 | 23.79 | 23.51 | 23.57 | 553,964 | -0.16(-0.68%) |
Aug 04, 2010 | 23.62 | 23.74 | 23.53 | 23.73 | 863,213 | +0.17(+0.72%) |
Aug 03, 2010 | 23.53 | 23.70 | 23.31 | 23.56 | 1,757 | +0.03(+0.11%) |