Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.94 | 33.24 | 32.85 | 33.10 | 93,374 | -0.09(-0.28%) |
Apr 28, 2011 | 33.11 | 33.36 | 32.92 | 33.19 | 82,684 | +0.06(+0.17%) |
Apr 27, 2011 | 32.71 | 33.20 | 32.60 | 33.14 | 57,713 | +0.50(+1.52%) |
Apr 26, 2011 | 32.79 | 32.87 | 32.63 | 32.64 | 186,959 | -0.03(-0.08%) |
Apr 25, 2011 | 32.83 | 32.88 | 32.58 | 32.67 | 68,127 | +0.17(+0.51%) |
Apr 21, 2011 | 32.28 | 32.51 | 32.16 | 32.51 | 55,910 | +0.61(+1.90%) |
Apr 20, 2011 | 31.40 | 31.93 | 31.28 | 31.90 | 95,117 | +0.87(+2.81%) |
Apr 19, 2011 | 31.04 | 31.15 | 30.77 | 31.03 | 157,704 | +0.03(+0.09%) |
Apr 18, 2011 | 31.01 | 31.05 | 30.67 | 31.00 | 280,779 | -0.39(-1.26%) |
Apr 15, 2011 | 31.38 | 31.57 | 31.22 | 31.39 | 23,282 | -0.01(-0.03%) |
Apr 14, 2011 | 31.19 | 31.40 | 30.96 | 31.40 | 46,103 | -0.01(-0.03%) |
Apr 13, 2011 | 31.39 | 31.75 | 31.23 | 31.41 | 200,934 | +0.53(+1.73%) |
Apr 12, 2011 | 31.18 | 31.18 | 30.72 | 30.88 | 88,620 | -0.51(-1.64%) |
Apr 11, 2011 | 31.72 | 31.73 | 31.28 | 31.39 | 199,146 | -0.24(-0.74%) |
Apr 08, 2011 | 31.97 | 32.04 | 31.46 | 31.63 | 69,623 | -0.19(-0.61%) |
Apr 07, 2011 | 32.02 | 32.21 | 31.81 | 31.82 | 166,924 | -0.25(-0.78%) |
Apr 06, 2011 | 31.86 | 32.18 | 31.82 | 32.07 | 59,551 | +0.39(+1.22%) |
Apr 05, 2011 | 31.60 | 32.02 | 31.60 | 31.69 | 190,389 | +0.03(+0.08%) |
Apr 04, 2011 | 31.98 | 32.03 | 31.51 | 31.66 | 230,783 | -0.25(-0.78%) |
Apr 01, 2011 | 32.82 | 32.83 | 31.83 | 31.91 | 72,539 | -0.79(-2.41%) |
Mar 31, 2011 | 32.60 | 32.74 | 32.49 | 32.70 | 83,417 | +0.08(+0.26%) |
Mar 30, 2011 | 32.51 | 32.62 | 32.32 | 32.61 | 48,738 | +0.38(+1.19%) |
Mar 29, 2011 | 31.61 | 32.27 | 31.60 | 32.23 | 100,105 | +0.50(+1.56%) |
Mar 28, 2011 | 32.13 | 32.13 | 31.69 | 31.73 | 793,868 | -0.23(-0.72%) |
Mar 25, 2011 | 32.19 | 32.26 | 31.96 | 31.96 | 91,390 | -0.42(-1.30%) |
Mar 24, 2011 | 31.94 | 32.45 | 31.83 | 32.39 | 161,110 | +0.60(+1.88%) |
Mar 23, 2011 | 31.47 | 31.90 | 31.33 | 31.79 | 1,033,545 | +0.31(+0.99%) |
Mar 22, 2011 | 31.81 | 31.95 | 31.46 | 31.48 | 163,308 | -0.50(-1.55%) |
Mar 21, 2011 | 31.94 | 32.05 | 31.86 | 31.97 | 1,008,388 | +0.63(+2.02%) |
Mar 18, 2011 | 32.15 | 32.16 | 31.26 | 31.34 | 1,089,417 | -0.21(-0.67%) |
Mar 17, 2011 | 32.17 | 32.28 | 31.55 | 31.55 | 187,424 | -0.07(-0.23%) |
Mar 16, 2011 | 31.98 | 32.49 | 31.43 | 31.62 | 1,697,478 | -0.45(-1.40%) |
Mar 15, 2011 | 31.94 | 32.28 | 31.91 | 32.07 | 133,857 | -0.40(-1.22%) |
Mar 14, 2011 | 32.37 | 32.78 | 32.31 | 32.47 | 111,120 | -0.19(-0.59%) |
Mar 11, 2011 | 32.05 | 32.78 | 31.98 | 32.66 | 201,930 | +0.40(+1.25%) |
Mar 10, 2011 | 32.62 | 32.69 | 32.24 | 32.26 | 138,873 | -0.82(-2.47%) |
Mar 09, 2011 | 33.56 | 33.56 | 33.05 | 33.07 | 89,123 | -1.31(-3.82%) |
Mar 08, 2011 | 34.26 | 34.66 | 33.82 | 34.39 | 145,069 | +0.15(+0.43%) |
Mar 07, 2011 | 35.14 | 35.22 | 33.78 | 34.24 | 113,198 | -0.81(-2.31%) |
Mar 04, 2011 | 35.00 | 35.10 | 34.77 | 35.05 | 1,962,107 | +0.14(+0.39%) |
Mar 03, 2011 | 34.57 | 34.99 | 34.53 | 34.91 | 191,110 | +0.83(+2.43%) |
Mar 02, 2011 | 33.89 | 34.56 | 33.89 | 34.09 | 1,615,654 | +0.03(+0.08%) |
Mar 01, 2011 | 34.72 | 34.75 | 33.90 | 34.06 | 116,636 | -0.51(-1.46%) |
Feb 28, 2011 | 34.88 | 34.95 | 34.21 | 34.56 | 96,937 | -0.05(-0.13%) |
Feb 25, 2011 | 34.34 | 34.64 | 34.30 | 34.61 | 191,172 | +0.60(+1.76%) |
Feb 24, 2011 | 33.30 | 34.24 | 33.24 | 34.01 | 108,622 | +0.68(+2.04%) |
Feb 23, 2011 | 34.03 | 34.20 | 32.85 | 33.33 | 175,704 | -0.73(-2.16%) |
Feb 22, 2011 | 34.71 | 34.93 | 34.00 | 34.07 | 277,883 | -1.12(-3.19%) |
Feb 18, 2011 | 35.32 | 35.46 | 35.05 | 35.19 | 873,077 | +0.00(+0.00%) |
Feb 17, 2011 | 35.00 | 35.28 | 34.91 | 35.19 | 75,870 | +0.17(+0.47%) |
Feb 16, 2011 | 34.84 | 35.11 | 34.81 | 35.02 | 60,175 | +0.34(+0.98%) |
Feb 15, 2011 | 35.15 | 35.15 | 34.58 | 34.68 | 53,144 | -0.49(-1.38%) |
Feb 14, 2011 | 35.40 | 35.47 | 35.11 | 35.17 | 133,438 | -0.07(-0.21%) |
Feb 11, 2011 | 34.69 | 35.26 | 34.69 | 35.24 | 185,996 | +0.55(+1.59%) |
Feb 10, 2011 | 33.85 | 34.77 | 33.66 | 34.69 | 143,141 | +0.28(+0.80%) |
Feb 09, 2011 | 34.31 | 34.64 | 34.26 | 34.42 | 90,304 | +0.06(+0.19%) |
Feb 08, 2011 | 34.21 | 34.35 | 33.99 | 34.35 | 137,689 | +0.20(+0.59%) |
Feb 07, 2011 | 34.13 | 34.52 | 34.02 | 34.15 | 149,332 | +0.15(+0.43%) |
Feb 04, 2011 | 33.27 | 34.01 | 33.27 | 34.00 | 93,414 | +1.27(+3.87%) |
Feb 03, 2011 | 32.36 | 32.77 | 32.21 | 32.73 | 32,356 | +0.42(+1.31%) |
Feb 02, 2011 | 31.95 | 32.41 | 31.90 | 32.31 | 65,511 | +0.39(+1.24%) |
Feb 01, 2011 | 31.70 | 32.03 | 31.62 | 31.92 | 939,394 | +0.45(+1.43%) |
Jan 31, 2011 | 31.35 | 31.60 | 31.21 | 31.47 | 231,991 | +0.10(+0.32%) |
Jan 28, 2011 | 32.23 | 32.31 | 31.34 | 31.37 | 53,212 | -0.73(-2.26%) |
Jan 27, 2011 | 32.02 | 32.16 | 31.90 | 32.09 | 74,098 | +0.15(+0.46%) |
Jan 26, 2011 | 31.38 | 31.98 | 31.38 | 31.94 | 126,770 | +0.66(+2.11%) |
Jan 25, 2011 | 31.38 | 31.38 | 30.93 | 31.28 | 544,689 | -0.43(-1.36%) |
Jan 24, 2011 | 31.49 | 31.72 | 31.22 | 31.71 | 100,498 | +0.21(+0.67%) |
Jan 21, 2011 | 31.72 | 32.04 | 31.48 | 31.50 | 105,331 | +0.08(+0.26%) |
Jan 20, 2011 | 31.90 | 31.90 | 31.14 | 31.42 | 103,335 | -1.12(-3.44%) |
Jan 19, 2011 | 33.41 | 33.41 | 32.41 | 32.54 | 106,582 | -0.73(-2.21%) |
Jan 18, 2011 | 33.53 | 33.57 | 33.14 | 33.28 | 115,986 | -0.12(-0.36%) |
Jan 14, 2011 | 33.27 | 33.42 | 33.07 | 33.40 | 133,774 | +0.20(+0.61%) |
Jan 13, 2011 | 33.11 | 33.41 | 33.01 | 33.19 | 101,085 | +0.17(+0.53%) |
Jan 12, 2011 | 32.98 | 33.02 | 32.77 | 33.02 | 131,677 | +0.28(+0.87%) |
Jan 11, 2011 | 32.83 | 32.91 | 32.58 | 32.73 | 213,150 | +0.16(+0.48%) |
Jan 10, 2011 | 32.28 | 32.62 | 32.09 | 32.58 | 129,205 | +0.18(+0.57%) |
Jan 07, 2011 | 32.74 | 32.74 | 32.04 | 32.39 | 165,149 | -0.21(-0.65%) |
Jan 06, 2011 | 32.32 | 32.72 | 32.17 | 32.61 | 192,594 | +0.41(+1.28%) |
Jan 05, 2011 | 31.66 | 32.22 | 31.62 | 32.19 | 721,784 | +0.53(+1.68%) |
Jan 04, 2011 | 31.57 | 31.69 | 31.26 | 31.66 | 184,867 | +0.24(+0.76%) |
Jan 03, 2011 | 31.03 | 31.67 | 31.03 | 31.42 | 512,721 | +0.63(+2.06%) |
Dec 31, 2010 | 30.81 | 30.83 | 30.66 | 30.79 | 35,821 | -0.06(-0.18%) |
Dec 30, 2010 | 30.86 | 30.92 | 30.82 | 30.84 | 20,196 | +0.04(+0.14%) |
Dec 29, 2010 | 30.81 | 30.88 | 30.78 | 30.80 | 73,405 | -0.01(-0.02%) |
Dec 28, 2010 | 30.95 | 31.03 | 30.78 | 30.81 | 69,189 | -0.12(-0.39%) |
Dec 27, 2010 | 30.78 | 30.99 | 30.63 | 30.92 | 12,174 | +0.14(+0.45%) |
Dec 23, 2010 | 30.97 | 30.99 | 30.73 | 30.79 | 13,369 | -0.18(-0.59%) |
Dec 22, 2010 | 31.00 | 31.01 | 30.89 | 30.97 | 9,387 | -0.02(-0.06%) |
Dec 21, 2010 | 30.99 | 30.99 | 30.84 | 30.99 | 46,415 | +0.17(+0.57%) |
Dec 20, 2010 | 30.95 | 30.95 | 30.68 | 30.81 | 117,194 | -0.01(-0.03%) |
Dec 17, 2010 | 30.78 | 30.99 | 30.71 | 30.82 | 22,454 | +0.08(+0.27%) |
Dec 16, 2010 | 30.05 | 30.74 | 30.05 | 30.74 | 71,964 | +0.65(+2.17%) |
Dec 15, 2010 | 30.04 | 30.41 | 30.02 | 30.09 | 22,060 | -0.02(-0.06%) |
Dec 14, 2010 | 30.52 | 30.52 | 30.10 | 30.11 | 23,481 | -0.34(-1.12%) |
Dec 13, 2010 | 30.81 | 30.90 | 30.43 | 30.45 | 25,640 | -0.28(-0.90%) |
Dec 10, 2010 | 30.35 | 30.72 | 30.34 | 30.72 | 11,106 | +0.45(+1.49%) |
Dec 09, 2010 | 30.03 | 30.27 | 30.00 | 30.27 | 33,529 | +0.39(+1.29%) |
Dec 08, 2010 | 29.79 | 29.92 | 29.69 | 29.89 | 30,085 | +0.22(+0.74%) |
Dec 07, 2010 | 30.07 | 30.13 | 29.66 | 29.67 | 19,346 | -0.15(-0.49%) |
Dec 06, 2010 | 29.71 | 29.91 | 29.66 | 29.81 | 19,173 | +0.07(+0.25%) |
Dec 03, 2010 | 29.38 | 29.79 | 29.38 | 29.74 | 39,331 | +0.24(+0.81%) |
Dec 02, 2010 | 29.30 | 29.56 | 29.28 | 29.50 | 74,751 | +0.28(+0.95%) |
Dec 01, 2010 | 29.05 | 29.43 | 29.05 | 29.22 | 17,019 | +0.59(+2.05%) |
Nov 30, 2010 | 28.51 | 28.76 | 28.42 | 28.64 | 42,336 | -0.19(-0.67%) |
Nov 29, 2010 | 28.87 | 28.90 | 28.51 | 28.83 | 36,076 | -0.20(-0.70%) |
Nov 26, 2010 | 28.97 | 29.08 | 28.86 | 29.03 | 326,519 | -0.08(-0.28%) |
Nov 24, 2010 | 28.90 | 29.12 | 29.12 | 29.12 | 61,402 | +0.53(+1.86%) |
Nov 23, 2010 | 28.85 | 28.85 | 28.47 | 28.58 | 813,408 | -0.58(-1.98%) |
Nov 22, 2010 | 28.89 | 29.16 | 28.79 | 29.16 | 47,565 | +0.28(+0.99%) |
Nov 19, 2010 | 28.67 | 28.93 | 28.58 | 28.88 | 117,376 | +0.20(+0.70%) |
Nov 18, 2010 | 28.55 | 28.75 | 28.55 | 28.67 | 26,933 | +0.57(+2.04%) |
Nov 17, 2010 | 28.00 | 28.30 | 27.91 | 28.10 | 25,446 | +0.14(+0.51%) |
Nov 16, 2010 | 28.27 | 28.33 | 27.81 | 27.96 | 31,029 | -0.48(-1.70%) |
Nov 15, 2010 | 28.92 | 28.96 | 28.42 | 28.44 | 27,821 | -0.32(-1.12%) |
Nov 12, 2010 | 28.78 | 29.16 | 28.57 | 28.77 | 36,786 | -0.13(-0.45%) |
Nov 11, 2010 | 28.49 | 28.95 | 28.31 | 28.89 | 367,042 | -0.51(-1.75%) |
Nov 10, 2010 | 29.11 | 29.45 | 28.89 | 29.41 | 19,486 | +0.31(+1.07%) |
Nov 09, 2010 | 29.39 | 29.41 | 29.05 | 29.10 | 11,241 | -0.22(-0.75%) |
Nov 08, 2010 | 29.29 | 29.47 | 29.29 | 29.32 | 34,319 | +0.04(+0.13%) |
Nov 05, 2010 | 29.17 | 29.28 | 29.02 | 29.28 | 17,861 | +0.06(+0.22%) |
Nov 04, 2010 | 29.11 | 29.31 | 29.11 | 29.22 | 76,491 | +0.48(+1.66%) |
Nov 03, 2010 | 28.44 | 28.74 | 28.35 | 28.74 | 25,884 | +0.31(+1.10%) |
Nov 02, 2010 | 28.30 | 28.43 | 28.22 | 28.43 | 32,397 | +0.31(+1.11%) |
Nov 01, 2010 | 28.56 | 28.62 | 28.10 | 28.11 | 36,040 | -0.23(-0.81%) |
Oct 29, 2010 | 28.18 | 28.46 | 28.18 | 28.34 | 10,841 | +0.19(+0.69%) |
Oct 28, 2010 | 28.49 | 28.49 | 27.98 | 28.15 | 48,326 | -0.18(-0.65%) |
Oct 27, 2010 | 27.93 | 28.33 | 27.93 | 28.33 | 30,701 | +0.33(+1.18%) |
Oct 25, 2010 | 27.66 | 28.11 | 27.66 | 28.00 | 34,977 | +0.72(+2.62%) |
Oct 22, 2010 | 26.87 | 27.31 | 26.87 | 27.29 | 44,528 | +0.55(+2.06%) |
Oct 21, 2010 | 26.95 | 26.98 | 26.43 | 26.74 | 191,897 | -0.10(-0.38%) |
Oct 20, 2010 | 26.61 | 26.98 | 26.57 | 26.84 | 22,267 | +0.41(+1.56%) |
Oct 19, 2010 | 26.77 | 26.78 | 26.22 | 26.43 | 585,057 | -0.80(-2.93%) |
Oct 18, 2010 | 27.28 | 27.28 | 27.05 | 27.22 | 112,231 | -0.08(-0.30%) |
Oct 15, 2010 | 27.39 | 27.39 | 27.09 | 27.31 | 16,600 | +0.15(+0.54%) |
Oct 14, 2010 | 27.52 | 27.52 | 27.03 | 27.16 | 21,864 | -0.32(-1.17%) |
Oct 13, 2010 | 27.32 | 27.53 | 27.32 | 27.48 | 19,207 | +0.29(+1.05%) |
Oct 12, 2010 | 26.86 | 27.22 | 26.72 | 27.19 | 115,977 | +0.28(+1.05%) |
Oct 11, 2010 | 27.01 | 27.13 | 26.89 | 26.91 | 13,038 | -0.10(-0.37%) |
Oct 08, 2010 | 27.01 | 27.09 | 26.57 | 27.01 | 361,215 | -0.05(-0.17%) |
Oct 07, 2010 | 27.18 | 27.24 | 26.73 | 27.06 | 34,655 | +0.02(+0.07%) |
Oct 06, 2010 | 27.66 | 27.72 | 26.95 | 27.04 | 186,243 | -0.65(-2.35%) |
Oct 05, 2010 | 27.28 | 27.79 | 27.28 | 27.69 | 216,988 | +0.67(+2.49%) |
Oct 04, 2010 | 27.19 | 27.26 | 26.76 | 27.02 | 46,582 | -0.23(-0.85%) |
Oct 01, 2010 | 27.25 | 27.49 | 27.08 | 27.25 | 143,175 | +0.01(+0.03%) |
Sep 30, 2010 | 27.55 | 27.67 | 27.16 | 27.24 | 22,643 | -0.17(-0.60%) |
Sep 29, 2010 | 27.26 | 27.49 | 27.20 | 27.41 | 37,534 | +0.11(+0.40%) |
Sep 28, 2010 | 27.31 | 27.35 | 26.80 | 27.30 | 593,078 | +0.06(+0.20%) |
Sep 27, 2010 | 27.32 | 27.40 | 27.04 | 27.24 | 34,180 | -0.04(-0.13%) |
Sep 24, 2010 | 26.98 | 27.39 | 26.98 | 27.28 | 22,977 | +0.61(+2.27%) |
Sep 23, 2010 | 26.46 | 26.90 | 26.32 | 26.67 | 37,405 | -0.02(-0.07%) |
Sep 22, 2010 | 26.77 | 26.95 | 26.54 | 26.69 | 48,421 | -0.13(-0.48%) |
Sep 21, 2010 | 26.88 | 27.03 | 26.72 | 26.82 | 86,050 | -0.07(-0.27%) |
Sep 20, 2010 | 26.48 | 26.91 | 26.48 | 26.89 | 25,328 | +0.41(+1.56%) |
Sep 17, 2010 | 26.48 | 26.59 | 26.27 | 26.48 | 16,041 | +0.33(+1.26%) |
Sep 15, 2010 | 25.91 | 26.22 | 25.91 | 26.15 | 16,814 | +0.16(+0.60%) |
Sep 14, 2010 | 25.87 | 26.12 | 25.70 | 25.99 | 84,038 | +0.08(+0.32%) |
Sep 13, 2010 | 25.61 | 25.97 | 25.61 | 25.91 | 304,169 | +0.73(+2.92%) |
Sep 10, 2010 | 25.23 | 25.23 | 25.03 | 25.18 | 20,953 | -0.03(-0.11%) |
Sep 09, 2010 | 25.42 | 25.43 | 25.12 | 25.20 | 16,080 | +0.04(+0.15%) |
Sep 08, 2010 | 24.90 | 25.30 | 24.90 | 25.17 | 34,695 | +0.31(+1.26%) |
Sep 07, 2010 | 24.99 | 24.99 | 24.84 | 24.85 | 25,464 | -0.28(-1.13%) |
Sep 03, 2010 | 25.06 | 25.20 | 24.89 | 25.14 | 17,030 | +0.48(+1.94%) |
Sep 02, 2010 | 24.31 | 24.71 | 24.30 | 24.66 | 70,726 | +0.38(+1.55%) |
Sep 01, 2010 | 23.97 | 24.52 | 23.97 | 24.29 | 41,292 | +0.68(+2.88%) |
Aug 31, 2010 | 23.76 | 23.91 | 23.50 | 23.61 | 78,229 | -0.21(-0.89%) |
Aug 30, 2010 | 24.08 | 24.23 | 23.82 | 23.82 | 515,285 | -0.39(-1.59%) |
Aug 27, 2010 | 24.20 | 24.25 | 23.60 | 24.20 | 23,221 | +0.45(+1.89%) |
Aug 26, 2010 | 23.97 | 24.22 | 23.71 | 23.75 | 35,887 | -0.16(-0.65%) |
Aug 25, 2010 | 23.54 | 23.96 | 23.50 | 23.91 | 287,481 | +0.25(+1.05%) |
Aug 24, 2010 | 23.65 | 23.93 | 23.41 | 23.66 | 46,741 | -0.27(-1.11%) |
Aug 23, 2010 | 24.41 | 24.46 | 23.91 | 23.93 | 42,427 | -0.31(-1.29%) |
Aug 20, 2010 | 24.07 | 24.33 | 23.98 | 24.24 | 38,633 | +0.10(+0.42%) |
Aug 19, 2010 | 24.42 | 24.47 | 24.04 | 24.14 | 623,810 | -0.40(-1.65%) |
Aug 18, 2010 | 24.39 | 24.71 | 24.36 | 24.54 | 43,007 | +0.15(+0.60%) |
Aug 17, 2010 | 24.27 | 24.61 | 24.21 | 24.40 | 616,698 | +0.30(+1.26%) |
Aug 16, 2010 | 23.73 | 24.26 | 23.73 | 24.09 | 60,830 | +0.08(+0.32%) |
Aug 13, 2010 | 24.02 | 24.25 | 23.98 | 24.02 | 119,555 | -0.21(-0.87%) |
Aug 12, 2010 | 24.18 | 24.34 | 23.89 | 24.23 | 229,974 | -0.83(-3.31%) |
Aug 11, 2010 | 25.33 | 25.33 | 24.85 | 25.06 | 64,070 | -0.86(-3.33%) |
Aug 10, 2010 | 25.77 | 26.07 | 25.61 | 25.92 | 180,827 | -0.09(-0.35%) |
Aug 09, 2010 | 25.71 | 26.09 | 25.69 | 26.01 | 43,630 | +0.41(+1.61%) |
Aug 06, 2010 | 25.60 | 25.73 | 25.22 | 25.60 | 70,595 | -0.05(-0.18%) |
Aug 05, 2010 | 25.64 | 25.81 | 25.47 | 25.64 | 25,021 | -0.17(-0.64%) |
Aug 04, 2010 | 25.67 | 25.85 | 25.51 | 25.81 | 59,427 | +0.27(+1.04%) |
Aug 03, 2010 | 25.54 | 25.71 | 25.39 | 25.54 | 283,163 | -0.02(-0.07%) |
Aug 02, 2010 | 25.39 | 25.67 | 25.30 | 25.56 | 392,463 | +0.39(+1.53%) |
Jul 30, 2010 | 25.18 | 25.30 | 24.85 | 25.18 | 28,444 | -0.23(-0.90%) |
Jul 29, 2010 | 25.75 | 25.80 | 25.17 | 25.41 | 83,347 | -0.32(-1.25%) |
Jul 28, 2010 | 25.99 | 25.99 | 25.67 | 25.73 | 59,148 | -0.17(-0.64%) |
Jul 27, 2010 | 26.52 | 26.52 | 25.80 | 25.89 | 681,009 | -0.49(-1.85%) |
Jul 26, 2010 | 25.86 | 26.39 | 25.86 | 26.38 | 81,612 | +0.44(+1.71%) |
Jul 23, 2010 | 25.35 | 25.93 | 25.32 | 25.93 | 45,467 | +0.48(+1.90%) |
Jul 22, 2010 | 24.95 | 25.52 | 24.95 | 25.45 | 86,796 | +0.96(+3.94%) |
Jul 21, 2010 | 25.07 | 25.07 | 24.39 | 24.49 | 53,210 | -0.50(-1.98%) |
Jul 20, 2010 | 24.41 | 25.00 | 24.30 | 24.98 | 23,620 | +0.21(+0.86%) |
Jul 19, 2010 | 24.57 | 24.81 | 24.41 | 24.77 | 121,793 | +0.37(+1.50%) |
Jul 16, 2010 | 24.41 | 25.15 | 24.36 | 24.41 | 31,551 | -0.96(-3.80%) |
Jul 15, 2010 | 25.21 | 25.39 | 24.86 | 25.37 | 49,877 | +0.15(+0.58%) |
Jul 14, 2010 | 24.87 | 25.35 | 24.85 | 25.22 | 99,619 | +0.39(+1.57%) |
Jul 13, 2010 | 24.34 | 24.90 | 24.29 | 24.83 | 108,761 | +0.84(+3.50%) |
Jul 12, 2010 | 23.78 | 24.11 | 23.65 | 23.99 | 172,523 | +0.17(+0.73%) |
Jul 09, 2010 | 23.82 | 23.82 | 23.51 | 23.82 | 16,358 | +0.25(+1.05%) |
Jul 08, 2010 | 23.62 | 23.64 | 23.24 | 23.57 | 38,593 | +0.19(+0.83%) |
Jul 07, 2010 | 22.42 | 23.41 | 22.42 | 23.38 | 23,849 | +1.00(+4.47%) |
Jul 06, 2010 | 22.76 | 22.98 | 22.24 | 22.38 | 37,793 | -0.02(-0.08%) |
Jul 02, 2010 | 22.39 | 22.51 | 22.20 | 22.39 | 35,634 | -0.01(-0.04%) |
Jul 01, 2010 | 22.55 | 22.65 | 21.92 | 22.40 | 91,810 | -0.20(-0.89%) |
Jun 30, 2010 | 22.90 | 23.18 | 22.50 | 22.61 | 46,406 | -0.44(-1.91%) |
Jun 29, 2010 | 23.67 | 23.67 | 22.88 | 23.05 | 114,894 | -0.80(-3.34%) |
Jun 25, 2010 | 23.84 | 23.99 | 23.56 | 23.84 | 55,287 | -0.14(-0.58%) |
Jun 24, 2010 | 24.43 | 24.43 | 23.96 | 23.98 | 78,319 | -0.60(-2.44%) |
Jun 23, 2010 | 24.52 | 24.86 | 24.31 | 24.58 | 43,770 | +0.04(+0.16%) |
Jun 22, 2010 | 24.87 | 25.13 | 24.53 | 24.54 | 31,879 | -0.29(-1.18%) |
Jun 21, 2010 | 25.44 | 25.44 | 24.73 | 24.84 | 27,772 | -0.19(-0.77%) |
Jun 18, 2010 | 25.03 | 25.18 | 24.93 | 25.03 | 58,946 | +0.11(+0.44%) |
Jun 17, 2010 | 25.01 | 25.01 | 24.66 | 24.92 | 19,908 | +0.04(+0.15%) |
Jun 16, 2010 | 24.85 | 25.05 | 24.76 | 24.88 | 25,774 | -0.09(-0.38%) |
Jun 15, 2010 | 24.39 | 25.03 | 24.39 | 24.98 | 27,730 | +0.72(+2.96%) |
Jun 14, 2010 | 24.50 | 24.77 | 24.23 | 24.26 | 30,846 | -0.06(-0.26%) |
Jun 11, 2010 | 23.72 | 24.33 | 23.67 | 24.32 | 38,814 | +0.44(+1.85%) |
Jun 10, 2010 | 23.70 | 23.92 | 23.51 | 23.88 | 63,258 | +0.51(+2.20%) |
Jun 09, 2010 | 23.64 | 23.95 | 23.32 | 23.37 | 71,920 | -0.09(-0.39%) |
Jun 08, 2010 | 23.41 | 23.52 | 23.00 | 23.46 | 988,546 | +0.08(+0.35%) |
Jun 07, 2010 | 23.97 | 24.14 | 23.34 | 23.38 | 89,624 | -0.55(-2.30%) |
Jun 04, 2010 | 23.93 | 24.68 | 23.87 | 23.93 | 44,523 | -1.08(-4.33%) |
Jun 03, 2010 | 24.86 | 25.07 | 24.66 | 25.01 | 39,456 | +0.33(+1.34%) |
Jun 02, 2010 | 24.21 | 24.69 | 24.16 | 24.68 | 68,251 | +0.61(+2.52%) |
Jun 01, 2010 | 24.78 | 25.03 | 24.07 | 24.07 | 358,203 | -0.93(-3.73%) |
May 28, 2010 | 25.01 | 25.47 | 24.93 | 25.01 | 86,826 | -0.60(-2.35%) |
May 27, 2010 | 25.11 | 25.61 | 25.11 | 25.61 | 21,096 | +0.95(+3.87%) |
May 26, 2010 | 24.93 | 25.39 | 24.63 | 24.65 | 77,107 | -0.11(-0.45%) |
May 25, 2010 | 24.02 | 24.82 | 23.72 | 24.76 | 142,739 | +0.13(+0.52%) |
May 24, 2010 | 24.77 | 25.00 | 24.63 | 24.63 | 39,829 | -0.27(-1.07%) |
May 21, 2010 | 23.99 | 25.08 | 23.85 | 24.90 | 112,669 | +0.37(+1.50%) |
May 20, 2010 | 24.46 | 25.03 | 24.41 | 24.53 | 142,580 | -1.12(-4.37%) |
May 19, 2010 | 25.70 | 25.88 | 25.20 | 25.65 | 73,081 | -0.14(-0.53%) |
May 18, 2010 | 26.63 | 26.63 | 25.67 | 25.79 | 161,331 | -0.50(-1.92%) |
May 17, 2010 | 26.20 | 26.39 | 25.65 | 26.30 | 236,705 | +0.17(+0.67%) |
May 14, 2010 | 26.12 | 26.44 | 25.83 | 26.12 | 59,413 | -0.52(-1.96%) |
May 13, 2010 | 26.99 | 27.29 | 26.53 | 26.65 | 67,006 | -0.53(-1.96%) |
May 12, 2010 | 26.86 | 27.22 | 26.84 | 27.18 | 91,232 | +0.65(+2.46%) |
May 11, 2010 | 26.70 | 26.92 | 26.45 | 26.53 | 427,206 | +0.26(+0.98%) |
May 10, 2010 | 26.11 | 26.27 | 26.02 | 26.27 | 161,575 | +1.27(+5.07%) |
May 07, 2010 | 25.49 | 25.82 | 24.47 | 25.00 | 774,627 | -0.72(-2.78%) |
May 06, 2010 | 26.81 | 26.88 | 0.0001 | 25.72 | 238,419 | -1.34(-4.95%) |
May 05, 2010 | 27.03 | 27.30 | 26.76 | 27.06 | 340,688 | -0.07(-0.27%) |
May 04, 2010 | 27.66 | 27.66 | 26.99 | 27.13 | 350,785 | -0.95(-3.37%) |