Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.28 | 24.31 | 23.98 | 24.01 | 5,280 | -0.09(-0.35%) |
Apr 28, 2011 | 24.05 | 24.12 | 23.95 | 24.09 | 3,665 | +0.00(+0.00%) |
Apr 27, 2011 | 24.05 | 24.10 | 24.00 | 24.09 | 5,813 | +0.02(+0.10%) |
Apr 26, 2011 | 24.05 | 24.07 | 24.05 | 24.07 | 1,090 | +0.02(+0.10%) |
Apr 25, 2011 | 24.07 | 24.12 | 24.05 | 24.05 | 623 | +0.10(+0.43%) |
Apr 21, 2011 | 24.04 | 24.07 | 23.92 | 23.94 | 8,053 | -0.18(-0.74%) |
Apr 20, 2011 | 24.25 | 24.25 | 24.02 | 24.12 | 8,248 | +0.00(+0.00%) |
Apr 19, 2011 | 24.19 | 24.19 | 23.96 | 24.12 | 8,288 | +0.08(+0.31%) |
Apr 15, 2011 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.09(+0.40%) |
Apr 14, 2011 | 23.98 | 23.99 | 23.91 | 23.95 | 3,051 | +0.12(+0.52%) |
Apr 13, 2011 | 23.85 | 23.94 | 23.81 | 23.83 | 4,015 | -0.10(-0.43%) |
Apr 12, 2011 | 23.88 | 23.99 | 23.88 | 23.93 | 2,925 | -0.09(-0.35%) |
Apr 11, 2011 | 24.08 | 24.08 | 23.80 | 24.02 | 11,290 | +0.11(+0.47%) |
Apr 08, 2011 | 24.12 | 24.12 | 23.89 | 23.90 | 10,733 | -0.26(-1.06%) |
Apr 07, 2011 | 24.17 | 24.17 | 23.99 | 24.16 | 9,866 | -0.08(-0.31%) |
Apr 06, 2011 | 24.17 | 24.24 | 24.17 | 24.24 | 998 | +0.04(+0.16%) |
Apr 05, 2011 | 24.12 | 24.20 | 24.12 | 24.20 | 792 | -0.05(-0.20%) |
Apr 04, 2011 | 24.12 | 24.25 | 24.11 | 24.25 | 9,391 | +0.12(+0.51%) |
Apr 01, 2011 | 24.24 | 24.24 | 24.08 | 24.12 | 4,204 | -0.05(-0.19%) |
Mar 31, 2011 | 24.19 | 24.19 | 24.17 | 24.17 | 528 | -0.06(-0.23%) |
Mar 30, 2011 | 23.95 | 24.25 | 23.88 | 24.23 | 12,856 | +0.24(+0.99%) |
Mar 29, 2011 | 24.11 | 24.22 | 23.98 | 23.99 | 5,500 | +0.02(+0.08%) |
Mar 28, 2011 | 23.91 | 24.11 | 23.91 | 23.97 | 3,573 | +0.03(+0.12%) |
Mar 25, 2011 | 24.02 | 24.08 | 23.92 | 23.94 | 1,439 | -0.09(-0.35%) |
Mar 24, 2011 | 23.90 | 24.08 | 23.85 | 24.03 | 3,721 | +0.00(+0.00%) |
Mar 23, 2011 | 23.82 | 24.04 | 23.79 | 24.03 | 18,288 | +0.07(+0.28%) |
Mar 22, 2011 | 23.96 | 24.07 | 23.93 | 23.96 | 760 | -0.12(-0.51%) |
Mar 21, 2011 | 24.07 | 24.08 | 24.07 | 24.08 | 1,394 | -0.00(-0.00%) |
Mar 18, 2011 | 23.98 | 24.08 | 23.98 | 24.08 | 3,004 | +0.17(+0.71%) |
Mar 17, 2011 | 23.94 | 24.03 | 23.87 | 23.91 | 4,242 | -0.13(-0.55%) |
Mar 16, 2011 | 24.02 | 24.05 | 24.02 | 24.05 | 738 | -0.04(-0.16%) |
Mar 15, 2011 | 24.07 | 24.08 | 23.97 | 24.08 | 5,926 | +0.12(+0.49%) |
Mar 14, 2011 | 24.09 | 24.09 | 23.77 | 23.97 | 3,568 | -0.03(-0.14%) |
Mar 11, 2011 | 23.89 | 24.00 | 23.89 | 24.00 | 1,387 | +0.29(+1.20%) |
Mar 10, 2011 | 23.65 | 23.84 | 23.65 | 23.71 | 1,405 | -0.22(-0.92%) |
Mar 09, 2011 | 23.95 | 23.96 | 23.84 | 23.93 | 6,786 | +0.14(+0.60%) |
Mar 08, 2011 | 23.94 | 24.12 | 23.79 | 23.79 | 902 | -0.09(-0.36%) |
Mar 07, 2011 | 24.12 | 24.12 | 23.88 | 23.88 | 8,220 | -0.09(-0.39%) |
Mar 04, 2011 | 23.84 | 23.98 | 23.83 | 23.97 | 2,328 | -0.06(-0.24%) |
Mar 03, 2011 | 23.80 | 24.03 | 23.80 | 24.03 | 8,703 | +0.10(+0.44%) |
Mar 02, 2011 | 23.90 | 23.96 | 23.89 | 23.92 | 6,806 | +0.14(+0.57%) |
Mar 01, 2011 | 23.94 | 23.94 | 23.70 | 23.79 | 16,806 | +0.10(+0.41%) |
Feb 28, 2011 | 23.92 | 23.92 | 23.69 | 23.69 | 3,260 | -0.24(-1.02%) |
Feb 25, 2011 | 23.86 | 24.12 | 23.86 | 23.93 | 8,252 | +0.17(+0.72%) |
Feb 24, 2011 | 23.91 | 23.91 | 23.76 | 23.76 | 3,084 | -0.08(-0.32%) |
Feb 23, 2011 | 23.92 | 23.94 | 23.84 | 23.84 | 7,734 | -0.03(-0.11%) |
Feb 22, 2011 | 23.78 | 23.87 | 23.78 | 23.87 | 4,879 | -0.04(-0.16%) |
Feb 18, 2011 | 24.01 | 24.01 | 23.90 | 23.90 | 3,830 | -0.03(-0.12%) |
Feb 17, 2011 | 23.93 | 23.93 | 23.93 | 23.93 | 211 | -0.09(-0.39%) |
Feb 16, 2011 | 24.01 | 24.04 | 23.96 | 24.03 | 7,151 | +0.07(+0.28%) |
Feb 15, 2011 | 23.91 | 23.99 | 23.84 | 23.96 | 5,521 | +0.12(+0.52%) |
Feb 14, 2011 | 23.85 | 23.85 | 23.70 | 23.84 | 3,401 | -0.05(-0.20%) |
Feb 11, 2011 | 23.93 | 23.93 | 23.89 | 23.89 | 874 | +0.13(+0.54%) |
Feb 10, 2011 | 23.74 | 23.87 | 23.72 | 23.76 | 13,756 | +0.01(+0.06%) |
Feb 09, 2011 | 23.85 | 23.85 | 23.73 | 23.74 | 6,405 | -0.01(-0.04%) |
Feb 08, 2011 | 23.53 | 23.84 | 23.53 | 23.75 | 9,668 | -0.11(-0.48%) |
Feb 07, 2011 | 23.92 | 23.94 | 23.79 | 23.87 | 10,362 | +0.10(+0.42%) |
Feb 04, 2011 | 23.98 | 23.98 | 23.74 | 23.77 | 861 | +0.01(+0.04%) |
Feb 03, 2011 | 23.85 | 23.87 | 23.72 | 23.76 | 3,658 | -0.15(-0.62%) |
Feb 02, 2011 | 23.71 | 23.90 | 23.71 | 23.90 | 4,265 | +0.12(+0.52%) |
Feb 01, 2011 | 23.84 | 23.87 | 23.68 | 23.78 | 14,118 | -0.03(-0.12%) |
Jan 31, 2011 | 23.72 | 23.81 | 23.71 | 23.81 | 8,651 | +0.24(+1.00%) |
Jan 28, 2011 | 23.75 | 23.75 | 23.57 | 23.57 | 20,109 | -0.17(-0.72%) |
Jan 27, 2011 | 23.81 | 23.81 | 23.73 | 23.74 | 6,015 | +0.05(+0.20%) |
Jan 26, 2011 | 23.66 | 23.78 | 23.66 | 23.70 | 4,758 | +0.03(+0.12%) |
Jan 25, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 169 | +0.08(+0.32%) |
Jan 24, 2011 | 23.60 | 23.71 | 23.59 | 23.59 | 8,567 | -0.11(-0.48%) |
Jan 21, 2011 | 23.61 | 23.72 | 23.59 | 23.71 | 1,917 | +0.10(+0.44%) |
Jan 20, 2011 | 23.70 | 23.77 | 23.57 | 23.60 | 77,037 | -0.05(-0.22%) |
Jan 19, 2011 | 23.62 | 23.78 | 23.62 | 23.65 | 9,381 | -0.14(-0.58%) |
Jan 18, 2011 | 23.61 | 23.79 | 23.61 | 23.79 | 4,723 | +0.13(+0.56%) |
Jan 14, 2011 | 23.78 | 23.84 | 23.61 | 23.66 | 9,467 | -0.08(-0.35%) |
Jan 13, 2011 | 23.73 | 23.79 | 23.71 | 23.74 | 5,995 | +0.07(+0.32%) |
Jan 12, 2011 | 23.83 | 23.84 | 23.64 | 23.67 | 9,600 | -0.12(-0.52%) |
Jan 11, 2011 | 23.65 | 23.79 | 23.61 | 23.79 | 5,208 | +0.02(+0.10%) |
Jan 10, 2011 | 23.62 | 23.77 | 23.62 | 23.77 | 13,475 | +0.02(+0.10%) |
Jan 07, 2011 | 23.72 | 23.74 | 23.62 | 23.74 | 5,360 | +0.15(+0.64%) |
Jan 06, 2011 | 23.72 | 23.72 | 23.55 | 23.59 | 10,689 | -0.13(-0.56%) |
Jan 05, 2011 | 23.49 | 23.72 | 23.49 | 23.72 | 9,062 | +0.04(+0.16%) |
Jan 04, 2011 | 23.55 | 23.69 | 23.41 | 23.69 | 100,390 | +0.27(+1.17%) |
Jan 03, 2011 | 23.55 | 23.56 | 23.32 | 23.41 | 126,699 | +0.05(+0.20%) |
Dec 31, 2010 | 23.46 | 23.51 | 23.17 | 23.37 | 14,694 | +0.05(+0.20%) |
Dec 30, 2010 | 23.77 | 23.77 | 23.32 | 23.32 | 6,042 | +0.05(+0.20%) |
Dec 29, 2010 | 23.64 | 23.64 | 23.24 | 23.27 | 166,411 | -0.05(-0.21%) |
Dec 28, 2010 | 23.58 | 23.59 | 23.24 | 23.32 | 3,556 | -0.36(-1.51%) |
Dec 27, 2010 | 24.11 | 24.11 | 23.55 | 23.68 | 40,915 | +0.04(+0.16%) |
Dec 23, 2010 | 23.56 | 23.81 | 23.46 | 23.64 | 20,649 | -0.14(-0.60%) |
Dec 22, 2010 | 23.92 | 24.10 | 23.78 | 23.78 | 4,073 | -0.32(-1.33%) |
Dec 21, 2010 | 23.85 | 24.10 | 23.56 | 24.10 | 5,236 | +0.26(+1.11%) |
Dec 20, 2010 | 23.90 | 23.98 | 23.74 | 23.84 | 20,852 | -0.14(-0.57%) |
Dec 17, 2010 | 23.49 | 24.02 | 23.49 | 23.98 | 7,009 | -0.02(-0.07%) |
Dec 16, 2010 | 23.77 | 24.03 | 23.77 | 23.99 | 1,558 | +0.06(+0.25%) |
Dec 15, 2010 | 23.93 | 23.93 | 23.93 | 23.93 | 590 | +0.12(+0.50%) |
Dec 14, 2010 | 23.78 | 23.90 | 23.78 | 23.81 | 5,932 | -0.00(-0.02%) |
Dec 13, 2010 | 23.79 | 23.82 | 23.79 | 23.82 | 7,536 | -0.01(-0.04%) |
Dec 10, 2010 | 23.84 | 23.90 | 23.62 | 23.83 | 54,989 | -0.19(-0.81%) |
Dec 09, 2010 | 23.87 | 24.02 | 23.87 | 24.02 | 1,754 | +0.18(+0.77%) |
Dec 08, 2010 | 23.88 | 23.88 | 23.84 | 23.84 | 2,981 | -0.09(-0.39%) |
Dec 07, 2010 | 23.98 | 24.01 | 23.81 | 23.93 | 4,186 | +0.03(+0.12%) |
Dec 06, 2010 | 23.66 | 23.99 | 23.66 | 23.90 | 4,711 | -0.15(-0.63%) |
Dec 03, 2010 | 24.17 | 24.17 | 24.06 | 24.06 | 1,022 | +0.01(+0.06%) |
Dec 02, 2010 | 24.29 | 24.29 | 24.02 | 24.04 | 6,653 | -0.01(-0.06%) |
Dec 01, 2010 | 24.07 | 24.07 | 23.98 | 24.06 | 16,311 | -0.06(-0.24%) |
Nov 30, 2010 | 24.12 | 24.12 | 24.07 | 24.11 | 2,469 | +0.08(+0.31%) |
Nov 29, 2010 | 23.66 | 24.04 | 23.66 | 24.04 | 1,884 | +0.00(+0.00%) |
Nov 26, 2010 | 24.04 | 24.04 | 24.00 | 24.04 | 1,932 | +0.09(+0.36%) |
Nov 24, 2010 | 24.33 | 23.95 | 23.95 | 23.95 | 5,724 | -0.13(-0.55%) |
Nov 23, 2010 | 23.98 | 24.08 | 23.90 | 24.08 | 1,888 | +0.12(+0.51%) |
Nov 22, 2010 | 23.99 | 24.03 | 23.83 | 23.96 | 95,271 | +0.04(+0.17%) |
Nov 19, 2010 | 24.04 | 24.13 | 23.92 | 23.92 | 10,130 | -0.19(-0.79%) |
Nov 18, 2010 | 23.60 | 24.17 | 23.60 | 24.11 | 11,305 | +0.12(+0.51%) |
Nov 17, 2010 | 23.90 | 24.18 | 23.89 | 23.99 | 8,245 | -0.04(-0.16%) |
Nov 16, 2010 | 23.90 | 24.03 | 23.90 | 24.03 | 4,249 | +0.08(+0.32%) |
Nov 15, 2010 | 23.90 | 23.98 | 23.90 | 23.95 | 52,031 | -0.03(-0.12%) |
Nov 12, 2010 | 24.07 | 24.08 | 23.97 | 23.98 | 1,575 | +0.01(+0.04%) |
Nov 11, 2010 | 24.00 | 24.11 | 23.97 | 23.97 | 130,976 | -0.07(-0.31%) |
Nov 10, 2010 | 24.10 | 24.17 | 24.02 | 24.05 | 20,791 | +0.00(+0.00%) |
Nov 09, 2010 | 24.10 | 24.25 | 24.05 | 24.05 | 13,001 | -0.11(-0.47%) |
Nov 08, 2010 | 24.04 | 24.16 | 24.01 | 24.16 | 8,642 | -0.01(-0.04%) |
Nov 05, 2010 | 24.11 | 24.18 | 23.98 | 24.17 | 5,022 | +0.08(+0.33%) |
Nov 04, 2010 | 24.01 | 24.14 | 24.01 | 24.09 | 4,102 | -0.27(-1.11%) |
Nov 03, 2010 | 24.29 | 24.36 | 24.28 | 24.36 | 9,117 | +0.19(+0.77%) |
Nov 02, 2010 | 24.25 | 24.36 | 24.17 | 24.17 | 9,287 | -0.13(-0.55%) |
Nov 01, 2010 | 24.27 | 24.33 | 24.27 | 24.31 | 3,340 | +0.18(+0.73%) |
Oct 29, 2010 | 24.20 | 24.43 | 24.13 | 24.13 | 4,231 | -0.09(-0.39%) |
Oct 28, 2010 | 24.26 | 24.26 | 24.13 | 24.23 | 1,420 | -0.27(-1.12%) |
Oct 27, 2010 | 24.31 | 24.50 | 24.28 | 24.50 | 3,081 | +0.24(+0.97%) |
Oct 25, 2010 | 24.22 | 24.28 | 24.11 | 24.26 | 3,880 | +0.05(+0.22%) |
Oct 22, 2010 | 24.16 | 24.32 | 24.12 | 24.21 | 15,086 | +0.01(+0.04%) |
Oct 21, 2010 | 24.28 | 24.33 | 24.20 | 24.20 | 3,209 | -0.06(-0.25%) |
Oct 20, 2010 | 24.33 | 24.33 | 24.26 | 24.26 | 1,352 | +0.06(+0.23%) |
Oct 19, 2010 | 24.25 | 24.35 | 24.21 | 24.21 | 3,668 | -0.04(-0.16%) |
Oct 18, 2010 | 24.33 | 24.33 | 24.25 | 24.25 | 9,381 | -0.09(-0.38%) |
Oct 15, 2010 | 24.24 | 24.36 | 24.24 | 24.34 | 14,731 | +0.00(+0.00%) |
Oct 14, 2010 | 24.23 | 24.35 | 24.23 | 24.34 | 10,380 | -0.07(-0.27%) |
Oct 13, 2010 | 24.31 | 24.41 | 24.25 | 24.41 | 3,955 | +0.06(+0.26%) |
Oct 12, 2010 | 24.28 | 24.41 | 24.28 | 24.34 | 6,139 | -0.02(-0.07%) |
Oct 11, 2010 | 24.40 | 24.42 | 24.27 | 24.36 | 4,690 | +0.01(+0.06%) |
Oct 08, 2010 | 24.34 | 24.39 | 24.23 | 24.34 | 8,020 | +0.11(+0.45%) |
Oct 07, 2010 | 24.27 | 24.35 | 24.24 | 24.24 | 7,950 | -0.09(-0.38%) |
Oct 06, 2010 | 24.38 | 24.40 | 24.26 | 24.33 | 4,294 | -0.10(-0.40%) |
Oct 05, 2010 | 24.45 | 24.59 | 24.38 | 24.42 | 17,351 | -0.05(-0.19%) |
Oct 04, 2010 | 24.41 | 24.47 | 24.38 | 24.47 | 6,823 | +0.06(+0.25%) |
Oct 01, 2010 | 24.41 | 24.42 | 24.41 | 24.41 | 1,966 | +0.01(+0.05%) |
Sep 30, 2010 | 24.39 | 24.47 | 24.36 | 24.40 | 14,564 | +0.03(+0.12%) |
Sep 29, 2010 | 24.41 | 24.44 | 24.37 | 24.37 | 1,929 | -0.07(-0.27%) |
Sep 28, 2010 | 24.46 | 24.46 | 24.31 | 24.43 | 5,556 | +0.11(+0.47%) |
Sep 27, 2010 | 24.60 | 24.62 | 24.04 | 24.32 | 18,117 | +0.00(+0.00%) |
Sep 24, 2010 | 24.24 | 24.42 | 24.15 | 24.32 | 16,145 | +0.02(+0.09%) |
Sep 23, 2010 | 24.12 | 24.38 | 23.88 | 24.30 | 5,384 | -0.08(-0.33%) |
Sep 22, 2010 | 24.37 | 24.38 | 24.31 | 24.38 | 28,144 | -0.04(-0.15%) |
Sep 21, 2010 | 24.36 | 24.42 | 24.36 | 24.42 | 3,272 | +0.08(+0.31%) |
Sep 20, 2010 | 24.12 | 24.34 | 24.12 | 24.34 | 5,074 | +0.13(+0.55%) |
Sep 17, 2010 | 24.21 | 24.27 | 24.20 | 24.21 | 1,804 | -0.05(-0.20%) |
Sep 15, 2010 | 24.12 | 24.25 | 24.12 | 24.25 | 8,491 | +0.09(+0.35%) |
Sep 14, 2010 | 24.30 | 24.30 | 24.16 | 24.17 | 4,365 | -0.06(-0.23%) |
Sep 13, 2010 | 24.24 | 24.24 | 24.12 | 24.23 | 7,024 | -0.03(-0.14%) |
Sep 10, 2010 | 24.35 | 24.35 | 24.13 | 24.26 | 3,161 | +0.03(+0.14%) |
Sep 09, 2010 | 24.24 | 24.25 | 24.08 | 24.23 | 4,892 | -0.02(-0.08%) |
Sep 08, 2010 | 24.14 | 24.26 | 24.12 | 24.25 | 1,525 | +0.17(+0.71%) |
Sep 07, 2010 | 24.00 | 24.23 | 24.00 | 24.07 | 2,602 | +0.04(+0.16%) |
Sep 03, 2010 | 24.45 | 24.45 | 24.04 | 24.04 | 31,839 | -0.31(-1.26%) |
Sep 02, 2010 | 24.25 | 24.35 | 24.25 | 24.34 | 2,580 | +0.09(+0.37%) |
Sep 01, 2010 | 24.36 | 24.36 | 24.19 | 24.25 | 3,171 | +0.07(+0.27%) |
Aug 31, 2010 | 24.03 | 24.21 | 24.03 | 24.19 | 3,636 | +0.07(+0.27%) |
Aug 30, 2010 | 23.65 | 24.26 | 23.65 | 24.12 | 7,095 | -0.11(-0.47%) |
Aug 27, 2010 | 24.24 | 24.25 | 24.18 | 24.24 | 3,261 | +0.08(+0.31%) |
Aug 26, 2010 | 24.25 | 24.25 | 24.08 | 24.16 | 5,072 | -0.05(-0.20%) |
Aug 25, 2010 | 24.29 | 24.29 | 24.16 | 24.21 | 15,147 | -0.01(-0.04%) |
Aug 24, 2010 | 24.20 | 24.35 | 24.16 | 24.22 | 2,933 | -0.05(-0.19%) |
Aug 23, 2010 | 24.65 | 24.65 | 24.23 | 24.26 | 4,713 | +0.04(+0.18%) |
Aug 20, 2010 | 24.26 | 24.26 | 24.22 | 24.22 | 1,835 | -0.09(-0.36%) |
Aug 19, 2010 | 24.36 | 24.36 | 24.25 | 24.31 | 849 | -0.07(-0.27%) |
Aug 18, 2010 | 24.28 | 24.42 | 24.28 | 24.37 | 8,486 | -0.00(-0.02%) |
Aug 17, 2010 | 24.38 | 24.38 | 24.38 | 24.38 | 211 | -0.02(-0.10%) |
Aug 16, 2010 | 24.33 | 24.42 | 24.29 | 24.40 | 5,505 | +0.13(+0.53%) |
Aug 13, 2010 | 24.27 | 24.29 | 24.23 | 24.27 | 1,794 | -0.05(-0.19%) |
Aug 12, 2010 | 24.29 | 24.33 | 24.23 | 24.32 | 10,194 | -0.01(-0.04%) |
Aug 11, 2010 | 24.22 | 24.35 | 24.22 | 24.33 | 2,761 | -0.12(-0.49%) |
Aug 10, 2010 | 24.39 | 24.51 | 24.38 | 24.45 | 3,569 | -0.17(-0.71%) |
Aug 09, 2010 | 24.62 | 24.62 | 24.62 | 24.62 | 126 | +0.18(+0.74%) |
Aug 06, 2010 | 24.44 | 24.49 | 23.76 | 24.44 | 12,342 | -0.03(-0.12%) |
Aug 05, 2010 | 24.56 | 24.61 | 24.47 | 24.47 | 6,873 | -0.12(-0.50%) |
Aug 04, 2010 | 24.44 | 24.69 | 24.44 | 24.60 | 2,730 | -0.04(-0.15%) |
Aug 03, 2010 | 24.83 | 24.83 | 24.63 | 24.63 | 1,342 | +0.03(+0.12%) |
Aug 02, 2010 | 24.77 | 24.77 | 24.60 | 24.60 | 1,279 | +0.09(+0.39%) |
Jul 30, 2010 | 24.51 | 24.60 | 24.46 | 24.51 | 2,871 | +0.04(+0.15%) |
Jul 29, 2010 | 24.54 | 24.58 | 24.43 | 24.47 | 3,010 | -0.10(-0.42%) |
Jul 28, 2010 | 24.47 | 24.60 | 24.47 | 24.58 | 1,890 | +0.08(+0.31%) |
Jul 27, 2010 | 24.30 | 24.50 | 24.29 | 24.50 | 10,992 | +0.08(+0.31%) |
Jul 26, 2010 | 24.30 | 24.45 | 24.30 | 24.42 | 2,234 | -0.06(-0.23%) |
Jul 23, 2010 | 24.68 | 24.68 | 24.42 | 24.48 | 1,160 | -0.03(-0.12%) |
Jul 22, 2010 | 24.80 | 24.80 | 24.37 | 24.51 | 2,273 | +0.18(+0.74%) |
Jul 21, 2010 | 24.74 | 24.74 | 24.26 | 24.33 | 2,621 | +0.05(+0.19%) |
Jul 20, 2010 | 24.26 | 24.38 | 24.26 | 24.28 | 2,641 | +0.07(+0.27%) |
Jul 19, 2010 | 24.26 | 24.26 | 24.22 | 24.22 | 327 | +0.07(+0.29%) |
Jul 16, 2010 | 24.15 | 24.16 | 23.87 | 24.15 | 2,891 | +0.13(+0.55%) |
Jul 15, 2010 | 24.24 | 24.24 | 24.02 | 24.02 | 5,522 | -0.22(-0.91%) |
Jul 14, 2010 | 24.14 | 24.26 | 24.13 | 24.24 | 8,856 | +0.21(+0.89%) |
Jul 13, 2010 | 24.14 | 24.16 | 23.97 | 24.02 | 5,612 | -0.14(-0.57%) |
Jul 12, 2010 | 24.10 | 24.16 | 24.01 | 24.16 | 2,426 | +0.01(+0.05%) |
Jul 09, 2010 | 24.15 | 24.15 | 24.14 | 24.15 | 8,711 | +0.18(+0.76%) |
Jul 08, 2010 | 24.02 | 24.06 | 23.86 | 23.97 | 4,439 | +0.01(+0.06%) |
Jul 07, 2010 | 23.95 | 23.95 | 23.95 | 23.95 | 153 | +0.33(+1.40%) |
Jul 06, 2010 | 23.55 | 23.74 | 23.55 | 23.62 | 1,987 | -0.22(-0.91%) |
Jul 02, 2010 | 23.84 | 23.89 | 23.62 | 23.84 | 3,916 | +0.21(+0.88%) |
Jul 01, 2010 | 23.48 | 23.76 | 23.48 | 23.63 | 2,742 | -0.21(-0.87%) |
Jun 30, 2010 | 23.78 | 23.87 | 23.71 | 23.84 | 13,444 | +0.43(+1.82%) |
Jun 29, 2010 | 23.59 | 23.74 | 23.41 | 23.41 | 17,335 | -0.64(-2.65%) |
Jun 25, 2010 | 24.05 | 24.05 | 23.96 | 24.05 | 2,093 | +0.14(+0.57%) |
Jun 24, 2010 | 23.99 | 24.00 | 23.91 | 23.91 | 6,069 | -0.10(-0.42%) |
Jun 23, 2010 | 24.01 | 24.01 | 24.01 | 24.01 | 116 | +0.01(+0.05%) |
Jun 22, 2010 | 24.07 | 24.31 | 24.00 | 24.00 | 2,579 | -0.21(-0.89%) |
Jun 21, 2010 | 25.12 | 25.12 | 24.22 | 24.22 | 9,648 | -0.09(-0.39%) |
Jun 18, 2010 | 24.31 | 24.31 | 24.30 | 24.31 | 18,862 | -0.01(-0.02%) |
Jun 17, 2010 | 24.21 | 24.35 | 24.20 | 24.32 | 16,602 | +0.02(+0.06%) |
Jun 16, 2010 | 24.22 | 24.35 | 24.21 | 24.30 | 2,928 | -0.03(-0.12%) |
Jun 15, 2010 | 24.18 | 24.34 | 24.15 | 24.33 | 21,688 | +0.26(+1.08%) |
Jun 14, 2010 | 24.21 | 24.32 | 24.07 | 24.07 | 232,102 | +0.01(+0.06%) |
Jun 11, 2010 | 24.07 | 24.15 | 24.04 | 24.06 | 12,376 | -0.07(-0.27%) |
Jun 10, 2010 | 23.99 | 24.12 | 23.95 | 24.12 | 231,036 | +0.36(+1.51%) |
Jun 09, 2010 | 23.91 | 23.94 | 23.76 | 23.76 | 1,454 | -0.04(-0.16%) |
Jun 08, 2010 | 23.48 | 23.80 | 23.48 | 23.80 | 1,840 | +0.20(+0.84%) |
Jun 07, 2010 | 23.81 | 23.81 | 23.49 | 23.60 | 4,892 | +0.05(+0.20%) |
Jun 04, 2010 | 23.55 | 23.86 | 23.55 | 23.55 | 14,370 | -0.29(-1.23%) |
Jun 03, 2010 | 23.90 | 23.90 | 23.81 | 23.85 | 1,703 | -0.03(-0.12%) |
Jun 02, 2010 | 23.25 | 23.88 | 23.06 | 23.88 | 54,568 | +0.46(+1.98%) |
Jun 01, 2010 | 23.42 | 23.63 | 23.41 | 23.41 | 32,726 | -0.53(-2.21%) |
May 28, 2010 | 23.94 | 23.96 | 23.66 | 23.94 | 65,541 | +0.17(+0.71%) |
May 27, 2010 | 24.46 | 24.46 | 23.77 | 23.77 | 4,400 | +0.07(+0.29%) |
May 26, 2010 | 23.91 | 23.91 | 23.70 | 23.70 | 3,455 | +0.02(+0.07%) |
May 25, 2010 | 23.37 | 23.69 | 23.37 | 23.69 | 8,074 | -0.03(-0.12%) |
May 24, 2010 | 24.02 | 24.02 | 23.72 | 23.72 | 1,445 | -0.11(-0.48%) |
May 21, 2010 | 23.28 | 23.90 | 23.28 | 23.83 | 56,995 | +0.39(+1.65%) |
May 20, 2010 | 24.04 | 24.04 | 23.43 | 23.44 | 9,377 | -0.61(-2.52%) |
May 19, 2010 | 24.20 | 24.36 | 24.05 | 24.05 | 2,677 | -0.19(-0.78%) |
May 18, 2010 | 24.40 | 24.59 | 24.23 | 24.23 | 12,466 | -0.02(-0.08%) |
May 17, 2010 | 24.51 | 24.51 | 24.08 | 24.25 | 22,213 | -0.24(-0.97%) |
May 14, 2010 | 24.49 | 24.68 | 24.30 | 24.49 | 5,381 | -0.08(-0.31%) |
May 13, 2010 | 24.55 | 24.71 | 24.55 | 24.57 | 10,893 | +0.14(+0.59%) |
May 12, 2010 | 24.26 | 24.43 | 24.23 | 24.42 | 1,189 | +0.08(+0.35%) |
May 11, 2010 | 24.34 | 24.34 | 24.34 | 24.34 | 1,268 | -0.05(-0.19%) |
May 10, 2010 | 24.25 | 24.43 | 23.99 | 24.39 | 60,596 | +0.65(+2.72%) |
May 07, 2010 | 24.06 | 24.29 | 23.37 | 23.74 | 7,875 | -0.60(-2.48%) |
May 06, 2010 | 25.34 | 25.34 | 24.13 | 24.34 | 12,040 | -0.36(-1.47%) |
May 05, 2010 | 24.78 | 24.82 | 24.71 | 24.71 | 3,199 | -0.04(-0.15%) |
May 04, 2010 | 24.78 | 24.80 | 24.74 | 24.75 | 1,449 | -0.26(-1.02%) |