Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.18 | 26.27 | 26.11 | 26.24 | 26,074 | -0.03(-0.10%) |
Apr 28, 2011 | 25.71 | 26.29 | 25.71 | 26.27 | 53,286 | +0.56(+2.18%) |
Apr 27, 2011 | 25.53 | 25.76 | 25.38 | 25.71 | 45,736 | +0.22(+0.86%) |
Apr 26, 2011 | 25.41 | 25.56 | 25.41 | 25.49 | 36,788 | +0.12(+0.46%) |
Apr 25, 2011 | 25.40 | 25.43 | 25.33 | 25.37 | 114,691 | -0.04(-0.15%) |
Apr 21, 2011 | 25.18 | 25.44 | 25.18 | 25.41 | 1,070,305 | +0.27(+1.06%) |
Apr 20, 2011 | 25.08 | 25.27 | 25.08 | 25.15 | 23,345 | +0.30(+1.20%) |
Apr 19, 2011 | 25.01 | 25.01 | 24.81 | 24.85 | 12,842 | -0.10(-0.41%) |
Apr 18, 2011 | 25.15 | 25.15 | 24.79 | 24.95 | 19,008 | -0.31(-1.24%) |
Apr 15, 2011 | 25.36 | 25.36 | 25.18 | 25.26 | 13,045 | +0.12(+0.47%) |
Apr 14, 2011 | 25.08 | 25.17 | 24.96 | 25.15 | 13,556 | -0.17(-0.67%) |
Apr 13, 2011 | 25.55 | 25.55 | 25.28 | 25.31 | 10,066 | -0.11(-0.41%) |
Apr 12, 2011 | 25.47 | 25.52 | 25.35 | 25.42 | 42,765 | -0.25(-0.98%) |
Apr 11, 2011 | 25.73 | 25.74 | 25.61 | 25.67 | 24,465 | +0.08(+0.31%) |
Apr 08, 2011 | 25.93 | 25.93 | 25.51 | 25.59 | 6,853 | -0.20(-0.79%) |
Apr 07, 2011 | 25.79 | 25.87 | 25.74 | 25.80 | 15,194 | -0.14(-0.54%) |
Apr 06, 2011 | 25.83 | 25.94 | 25.78 | 25.94 | 19,354 | +0.26(+1.01%) |
Apr 05, 2011 | 25.76 | 25.78 | 25.68 | 25.68 | 17,100 | -0.16(-0.61%) |
Apr 04, 2011 | 25.70 | 25.90 | 25.70 | 25.84 | 20,406 | +0.18(+0.70%) |
Apr 01, 2011 | 25.61 | 25.74 | 25.61 | 25.65 | 31,742 | +0.23(+0.92%) |
Mar 31, 2011 | 25.26 | 25.52 | 25.26 | 25.42 | 112,297 | +0.10(+0.40%) |
Mar 30, 2011 | 25.27 | 25.38 | 25.27 | 25.32 | 198,896 | +0.16(+0.62%) |
Mar 29, 2011 | 25.06 | 25.16 | 24.95 | 25.16 | 40,139 | +0.07(+0.28%) |
Mar 28, 2011 | 25.17 | 25.21 | 25.09 | 25.09 | 15,104 | -0.02(-0.06%) |
Mar 25, 2011 | 25.07 | 25.22 | 25.00 | 25.11 | 110,035 | +0.09(+0.34%) |
Mar 24, 2011 | 24.87 | 25.07 | 24.83 | 25.02 | 63,440 | +0.10(+0.41%) |
Mar 23, 2011 | 24.72 | 24.96 | 24.71 | 24.92 | 34,646 | -0.12(-0.47%) |
Mar 22, 2011 | 25.00 | 25.12 | 25.00 | 25.04 | 5,134 | +0.04(+0.16%) |
Mar 21, 2011 | 24.99 | 25.02 | 24.94 | 25.00 | 24,562 | +0.42(+1.69%) |
Mar 18, 2011 | 24.76 | 24.82 | 24.58 | 24.58 | 12,256 | +0.15(+0.61%) |
Mar 17, 2011 | 24.53 | 24.53 | 24.23 | 24.43 | 72,882 | +0.24(+1.00%) |
Mar 16, 2011 | 24.46 | 24.46 | 24.06 | 24.19 | 17,487 | -0.34(-1.37%) |
Mar 15, 2011 | 24.32 | 24.60 | 24.32 | 24.53 | 136,328 | -0.40(-1.60%) |
Mar 14, 2011 | 25.01 | 25.01 | 24.81 | 24.93 | 56,557 | -0.31(-1.21%) |
Mar 11, 2011 | 24.75 | 25.30 | 24.75 | 25.23 | 42,651 | +0.07(+0.28%) |
Mar 10, 2011 | 25.31 | 25.34 | 25.15 | 25.16 | 17,527 | -0.51(-1.98%) |
Mar 09, 2011 | 25.67 | 25.70 | 25.66 | 25.67 | 2,168 | -0.02(-0.06%) |
Mar 08, 2011 | 25.36 | 25.76 | 25.36 | 25.69 | 319,091 | +0.35(+1.39%) |
Mar 07, 2011 | 25.61 | 25.69 | 25.29 | 25.33 | 129,999 | -0.20(-0.77%) |
Mar 04, 2011 | 25.58 | 25.69 | 25.33 | 25.53 | 12,112 | -0.08(-0.31%) |
Mar 03, 2011 | 25.56 | 25.65 | 25.51 | 25.61 | 18,390 | +0.53(+2.09%) |
Mar 02, 2011 | 25.48 | 25.48 | 25.07 | 25.08 | 47,790 | -0.57(-2.23%) |
Mar 01, 2011 | 26.10 | 26.10 | 25.51 | 25.65 | 112,085 | -0.36(-1.39%) |
Feb 28, 2011 | 26.05 | 26.07 | 25.87 | 26.02 | 26,651 | +0.21(+0.82%) |
Feb 25, 2011 | 25.65 | 25.80 | 25.58 | 25.80 | 10,151 | +0.34(+1.32%) |
Feb 24, 2011 | 25.67 | 25.67 | 25.24 | 25.47 | 23,456 | -0.15(-0.58%) |
Feb 23, 2011 | 25.84 | 25.87 | 25.51 | 25.62 | 29,890 | -0.18(-0.70%) |
Feb 22, 2011 | 26.16 | 26.42 | 25.78 | 25.80 | 57,325 | -0.59(-2.24%) |
Feb 18, 2011 | 26.23 | 26.39 | 26.12 | 26.39 | 18,976 | +0.19(+0.73%) |
Feb 17, 2011 | 25.90 | 26.20 | 25.90 | 26.20 | 104,913 | +0.27(+1.06%) |
Feb 16, 2011 | 25.73 | 25.97 | 25.73 | 25.92 | 17,271 | +0.30(+1.16%) |
Feb 15, 2011 | 25.50 | 25.70 | 25.50 | 25.62 | 123,798 | +0.07(+0.28%) |
Feb 14, 2011 | 25.84 | 25.84 | 25.51 | 25.55 | 53,653 | -0.23(-0.88%) |
Feb 11, 2011 | 25.50 | 25.84 | 25.37 | 25.78 | 46,978 | +0.27(+1.08%) |
Feb 10, 2011 | 25.47 | 25.55 | 25.46 | 25.51 | 12,865 | -0.13(-0.49%) |
Feb 09, 2011 | 25.66 | 25.76 | 25.59 | 25.63 | 47,384 | -0.13(-0.49%) |
Feb 08, 2011 | 25.60 | 25.78 | 25.56 | 25.76 | 131,469 | +0.07(+0.27%) |
Feb 07, 2011 | 25.48 | 25.69 | 25.48 | 25.69 | 24,169 | +0.31(+1.20%) |
Feb 04, 2011 | 25.20 | 25.41 | 25.18 | 25.38 | 62,970 | +0.18(+0.72%) |
Feb 03, 2011 | 25.09 | 25.21 | 24.95 | 25.20 | 26,289 | +0.12(+0.47%) |
Feb 02, 2011 | 25.26 | 25.26 | 25.07 | 25.08 | 20,269 | -0.28(-1.11%) |
Feb 01, 2011 | 25.00 | 25.40 | 25.00 | 25.36 | 24,210 | +0.49(+1.99%) |
Jan 31, 2011 | 24.89 | 25.01 | 24.83 | 24.87 | 34,456 | +0.09(+0.38%) |
Jan 28, 2011 | 25.36 | 25.36 | 24.78 | 24.78 | 147,501 | -0.64(-2.53%) |
Jan 27, 2011 | 25.22 | 25.44 | 25.18 | 25.42 | 11,141 | +0.20(+0.78%) |
Jan 26, 2011 | 25.20 | 25.32 | 25.14 | 25.22 | 101,946 | +0.11(+0.44%) |
Jan 25, 2011 | 24.83 | 25.15 | 24.83 | 25.11 | 58,374 | +0.23(+0.91%) |
Jan 24, 2011 | 24.82 | 24.96 | 24.82 | 24.89 | 81,440 | +0.07(+0.27%) |
Jan 21, 2011 | 24.88 | 24.88 | 24.71 | 24.82 | 14,029 | +0.08(+0.34%) |
Jan 20, 2011 | 24.57 | 24.82 | 24.57 | 24.74 | 46,196 | +0.07(+0.29%) |
Jan 19, 2011 | 25.04 | 25.04 | 24.58 | 24.67 | 40,753 | -0.39(-1.56%) |
Jan 18, 2011 | 25.02 | 25.07 | 24.97 | 25.06 | 38,243 | +0.10(+0.41%) |
Jan 14, 2011 | 24.79 | 24.96 | 24.79 | 24.96 | 22,158 | +0.12(+0.50%) |
Jan 13, 2011 | 24.97 | 24.97 | 24.77 | 24.83 | 29,468 | -0.10(-0.42%) |
Jan 12, 2011 | 24.88 | 25.04 | 24.88 | 24.94 | 19,701 | +0.21(+0.86%) |
Jan 11, 2011 | 24.69 | 24.86 | 24.67 | 24.72 | 13,246 | +0.11(+0.43%) |
Jan 10, 2011 | 24.59 | 24.67 | 24.42 | 24.62 | 12,265 | -0.17(-0.69%) |
Jan 07, 2011 | 24.95 | 24.95 | 24.60 | 24.79 | 16,121 | -0.14(-0.55%) |
Jan 06, 2011 | 25.04 | 25.04 | 24.92 | 24.92 | 21,945 | -0.09(-0.35%) |
Jan 05, 2011 | 24.94 | 25.04 | 24.82 | 25.01 | 34,275 | +0.06(+0.25%) |
Jan 04, 2011 | 25.02 | 25.02 | 24.80 | 24.95 | 39,289 | -0.07(-0.28%) |
Jan 03, 2011 | 24.79 | 25.09 | 24.79 | 25.02 | 35,852 | +0.46(+1.89%) |
Dec 31, 2010 | 24.46 | 24.64 | 24.46 | 24.56 | 20,196 | +0.01(+0.03%) |
Dec 30, 2010 | 24.64 | 24.67 | 24.55 | 24.55 | 12,519 | -0.11(-0.44%) |
Dec 29, 2010 | 24.81 | 24.81 | 24.60 | 24.66 | 11,823 | -0.00(-0.01%) |
Dec 28, 2010 | 24.74 | 24.75 | 24.61 | 24.66 | 12,885 | -0.06(-0.24%) |
Dec 27, 2010 | 24.54 | 24.73 | 24.54 | 24.72 | 20,218 | +0.09(+0.38%) |
Dec 23, 2010 | 24.79 | 24.79 | 24.61 | 24.63 | 6,568 | -0.17(-0.69%) |
Dec 22, 2010 | 24.71 | 24.82 | 24.70 | 24.80 | 7,039 | +0.16(+0.66%) |
Dec 21, 2010 | 24.50 | 24.64 | 24.50 | 24.64 | 28,566 | +0.22(+0.91%) |
Dec 20, 2010 | 24.36 | 24.48 | 24.36 | 24.41 | 56,928 | +0.09(+0.36%) |
Dec 17, 2010 | 24.30 | 24.40 | 24.29 | 24.33 | 55,525 | +0.02(+0.09%) |
Dec 16, 2010 | 24.28 | 24.36 | 24.13 | 24.31 | 22,687 | +0.06(+0.25%) |
Dec 15, 2010 | 24.13 | 24.34 | 24.13 | 24.25 | 11,089 | +0.02(+0.08%) |
Dec 14, 2010 | 24.41 | 24.41 | 24.18 | 24.23 | 31,570 | -0.06(-0.25%) |
Dec 13, 2010 | 24.31 | 24.41 | 24.22 | 24.29 | 10,474 | +0.09(+0.35%) |
Dec 10, 2010 | 24.09 | 24.21 | 23.96 | 24.20 | 19,885 | +0.16(+0.68%) |
Dec 09, 2010 | 23.96 | 24.08 | 23.89 | 24.04 | 30,742 | +0.17(+0.71%) |
Dec 08, 2010 | 23.52 | 23.87 | 23.52 | 23.87 | 12,643 | +0.35(+1.48%) |
Dec 07, 2010 | 23.68 | 23.68 | 23.52 | 23.52 | 42,934 | +0.05(+0.20%) |
Dec 06, 2010 | 23.38 | 23.51 | 23.35 | 23.48 | 28,971 | -0.01(-0.03%) |
Dec 03, 2010 | 23.30 | 23.48 | 23.24 | 23.48 | 18,215 | +0.04(+0.17%) |
Dec 02, 2010 | 23.11 | 23.47 | 23.11 | 23.45 | 38,018 | +0.39(+1.71%) |
Dec 01, 2010 | 22.87 | 23.09 | 22.87 | 23.05 | 10,693 | +0.50(+2.23%) |
Nov 30, 2010 | 22.58 | 22.69 | 22.51 | 22.55 | 40,877 | -0.21(-0.94%) |
Nov 29, 2010 | 22.53 | 22.76 | 22.51 | 22.76 | 24,677 | +0.06(+0.26%) |
Nov 26, 2010 | 22.73 | 22.87 | 22.70 | 22.70 | 26,576 | -0.25(-1.08%) |
Nov 24, 2010 | 22.80 | 22.95 | 22.95 | 22.95 | 25,250 | +0.29(+1.26%) |
Nov 23, 2010 | 22.80 | 22.80 | 22.67 | 22.67 | 9,522 | -0.38(-1.66%) |
Nov 22, 2010 | 23.06 | 23.06 | 22.87 | 23.05 | 16,230 | -0.09(-0.38%) |
Nov 19, 2010 | 23.04 | 23.21 | 23.04 | 23.14 | 15,062 | -0.05(-0.23%) |
Nov 18, 2010 | 23.18 | 23.31 | 23.14 | 23.19 | 16,604 | +0.29(+1.25%) |
Nov 17, 2010 | 22.83 | 22.90 | 22.83 | 22.90 | 9,903 | +0.05(+0.24%) |
Nov 16, 2010 | 23.15 | 23.18 | 22.74 | 22.85 | 22,112 | -0.43(-1.83%) |
Nov 15, 2010 | 23.30 | 23.47 | 23.28 | 23.28 | 25,117 | +0.07(+0.30%) |
Nov 12, 2010 | 23.38 | 23.47 | 23.21 | 23.21 | 5,101 | -0.32(-1.35%) |
Nov 11, 2010 | 23.53 | 23.65 | 23.46 | 23.52 | 78,417 | -0.19(-0.82%) |
Nov 10, 2010 | 23.57 | 23.72 | 23.44 | 23.72 | 14,254 | +0.16(+0.69%) |
Nov 09, 2010 | 23.91 | 23.91 | 23.49 | 23.55 | 16,777 | -0.33(-1.39%) |
Nov 08, 2010 | 24.03 | 24.03 | 23.81 | 23.89 | 26,669 | -0.25(-1.03%) |
Nov 05, 2010 | 24.13 | 24.28 | 23.97 | 24.13 | 58,665 | +0.03(+0.13%) |
Nov 04, 2010 | 23.62 | 24.10 | 23.62 | 24.10 | 49,010 | +0.67(+2.87%) |
Nov 03, 2010 | 23.36 | 23.43 | 23.09 | 23.43 | 41,222 | +0.10(+0.43%) |
Nov 02, 2010 | 23.31 | 23.37 | 23.25 | 23.33 | 27,963 | +0.19(+0.84%) |
Nov 01, 2010 | 23.17 | 23.40 | 23.02 | 23.14 | 37,531 | +0.04(+0.16%) |
Oct 29, 2010 | 23.14 | 23.14 | 22.97 | 23.10 | 37,597 | -0.10(-0.43%) |
Oct 28, 2010 | 23.54 | 23.54 | 23.14 | 23.20 | 24,439 | -0.23(-0.99%) |
Oct 27, 2010 | 23.36 | 23.48 | 23.25 | 23.43 | 37,222 | -0.02(-0.10%) |
Oct 25, 2010 | 23.51 | 23.69 | 23.44 | 23.45 | 187,758 | +0.02(+0.10%) |
Oct 22, 2010 | 23.45 | 23.49 | 23.38 | 23.43 | 26,453 | -0.06(-0.26%) |
Oct 21, 2010 | 23.53 | 23.69 | 23.34 | 23.49 | 26,229 | +0.06(+0.25%) |
Oct 20, 2010 | 23.16 | 23.45 | 23.16 | 23.43 | 7,096 | +0.35(+1.52%) |
Oct 19, 2010 | 23.11 | 23.44 | 23.02 | 23.08 | 21,759 | -0.37(-1.58%) |
Oct 18, 2010 | 23.26 | 23.45 | 23.26 | 23.45 | 26,655 | +0.31(+1.34%) |
Oct 15, 2010 | 23.44 | 23.44 | 23.06 | 23.14 | 10,596 | -0.10(-0.41%) |
Oct 14, 2010 | 23.22 | 23.50 | 23.08 | 23.24 | 20,815 | -0.06(-0.25%) |
Oct 13, 2010 | 23.15 | 23.46 | 23.12 | 23.30 | 13,036 | +0.25(+1.09%) |
Oct 12, 2010 | 22.93 | 23.07 | 22.80 | 23.05 | 11,977 | +0.10(+0.45%) |
Oct 11, 2010 | 23.04 | 23.04 | 22.90 | 22.94 | 22,613 | -0.03(-0.13%) |
Oct 08, 2010 | 22.97 | 23.01 | 22.77 | 22.97 | 23,238 | +0.17(+0.76%) |
Oct 07, 2010 | 22.95 | 22.99 | 22.73 | 22.80 | 114,780 | -0.06(-0.28%) |
Oct 06, 2010 | 22.85 | 22.90 | 22.78 | 22.86 | 15,544 | -0.05(-0.22%) |
Oct 05, 2010 | 22.60 | 22.92 | 22.42 | 22.92 | 16,128 | +0.53(+2.35%) |
Oct 04, 2010 | 22.42 | 22.60 | 22.31 | 22.39 | 13,755 | -0.15(-0.66%) |
Oct 01, 2010 | 22.54 | 22.74 | 22.43 | 22.54 | 7,422 | -0.10(-0.44%) |
Sep 30, 2010 | 22.85 | 22.85 | 22.62 | 22.64 | 9,817 | +0.01(+0.06%) |
Sep 29, 2010 | 22.68 | 22.76 | 22.56 | 22.62 | 23,833 | -0.19(-0.83%) |
Sep 28, 2010 | 22.39 | 22.81 | 22.39 | 22.81 | 29,657 | +0.19(+0.85%) |
Sep 27, 2010 | 22.69 | 22.69 | 22.56 | 22.62 | 29,907 | -0.05(-0.22%) |
Sep 24, 2010 | 22.36 | 22.68 | 22.36 | 22.67 | 38,990 | +0.53(+2.37%) |
Sep 23, 2010 | 22.40 | 22.47 | 22.14 | 22.14 | 26,992 | -0.44(-1.94%) |
Sep 22, 2010 | 22.87 | 22.92 | 22.52 | 22.58 | 21,138 | -0.38(-1.66%) |
Sep 21, 2010 | 23.02 | 23.13 | 22.89 | 22.96 | 68,569 | -0.06(-0.27%) |
Sep 20, 2010 | 22.66 | 23.07 | 22.60 | 23.03 | 51,642 | +0.41(+1.83%) |
Sep 17, 2010 | 22.61 | 22.73 | 22.57 | 22.61 | 14,339 | -0.01(-0.06%) |
Sep 15, 2010 | 22.32 | 22.63 | 22.32 | 22.62 | 20,739 | +0.09(+0.41%) |
Sep 14, 2010 | 22.44 | 22.58 | 22.37 | 22.53 | 25,892 | +0.06(+0.25%) |
Sep 13, 2010 | 22.29 | 22.55 | 22.29 | 22.48 | 32,143 | +0.33(+1.48%) |
Sep 10, 2010 | 22.17 | 22.19 | 22.03 | 22.15 | 8,371 | -0.01(-0.03%) |
Sep 09, 2010 | 22.19 | 22.26 | 22.01 | 22.16 | 14,922 | +0.22(+0.99%) |
Sep 08, 2010 | 22.05 | 22.10 | 21.90 | 21.94 | 28,643 | +0.17(+0.78%) |
Sep 07, 2010 | 22.05 | 22.05 | 21.75 | 21.77 | 13,405 | -0.52(-2.35%) |
Sep 03, 2010 | 22.01 | 22.29 | 22.00 | 22.29 | 25,688 | +0.60(+2.77%) |
Sep 02, 2010 | 21.71 | 21.73 | 21.58 | 21.69 | 30,826 | +0.05(+0.25%) |
Sep 01, 2010 | 21.11 | 21.65 | 21.11 | 21.64 | 24,078 | +0.79(+3.81%) |
Aug 31, 2010 | 20.64 | 20.98 | 20.51 | 20.84 | 24,033 | +0.05(+0.24%) |
Aug 30, 2010 | 21.06 | 21.06 | 20.79 | 20.79 | 33,804 | -0.37(-1.73%) |
Aug 27, 2010 | 21.16 | 21.16 | 20.46 | 21.16 | 10,435 | +0.60(+2.92%) |
Aug 26, 2010 | 20.78 | 20.78 | 20.46 | 20.56 | 65,214 | -0.12(-0.56%) |
Aug 25, 2010 | 20.36 | 20.74 | 20.15 | 20.67 | 22,731 | +0.16(+0.78%) |
Aug 24, 2010 | 20.65 | 20.72 | 20.41 | 20.51 | 23,013 | -0.37(-1.77%) |
Aug 23, 2010 | 20.94 | 21.02 | 20.81 | 20.88 | 27,919 | -0.03(-0.14%) |
Aug 20, 2010 | 20.87 | 20.95 | 20.83 | 20.91 | 9,412 | -0.08(-0.40%) |
Aug 19, 2010 | 21.38 | 21.38 | 20.99 | 21.00 | 14,814 | -0.57(-2.64%) |
Aug 18, 2010 | 21.35 | 21.58 | 21.35 | 21.57 | 5,333 | +0.09(+0.43%) |
Aug 17, 2010 | 21.43 | 21.57 | 21.40 | 21.48 | 7,325 | +0.40(+1.90%) |
Aug 16, 2010 | 21.16 | 21.25 | 21.05 | 21.08 | 8,565 | -0.25(-1.19%) |
Aug 13, 2010 | 21.33 | 21.48 | 21.33 | 21.33 | 17,971 | -0.06(-0.26%) |
Aug 12, 2010 | 21.34 | 21.44 | 21.04 | 21.38 | 11,964 | -0.14(-0.64%) |
Aug 11, 2010 | 21.82 | 21.82 | 21.52 | 21.52 | 10,832 | -0.76(-3.42%) |
Aug 10, 2010 | 22.20 | 22.29 | 22.10 | 22.29 | 5,493 | -0.17(-0.76%) |
Aug 09, 2010 | 22.22 | 22.46 | 22.22 | 22.46 | 11,182 | +0.30(+1.36%) |
Aug 06, 2010 | 22.15 | 22.17 | 21.87 | 22.15 | 16,357 | -0.05(-0.21%) |
Aug 05, 2010 | 22.05 | 22.25 | 21.92 | 22.20 | 12,205 | +0.14(+0.62%) |
Aug 04, 2010 | 22.12 | 22.19 | 22.06 | 22.06 | 15,757 | -0.05(-0.23%) |
Aug 03, 2010 | 22.44 | 22.44 | 22.12 | 22.12 | 19,058 | -0.35(-1.54%) |
Aug 02, 2010 | 22.31 | 22.48 | 22.19 | 22.46 | 25,669 | +0.37(+1.67%) |
Jul 30, 2010 | 22.09 | 22.19 | 21.88 | 22.09 | 8,909 | +0.01(+0.04%) |
Jul 29, 2010 | 22.26 | 22.26 | 21.78 | 22.08 | 10,104 | +0.22(+1.01%) |
Jul 28, 2010 | 22.02 | 22.06 | 21.82 | 21.86 | 8,616 | -0.23(-1.04%) |
Jul 27, 2010 | 22.24 | 22.32 | 22.09 | 22.09 | 30,432 | -0.04(-0.18%) |
Jul 26, 2010 | 22.11 | 22.15 | 21.95 | 22.13 | 25,888 | +0.19(+0.85%) |
Jul 23, 2010 | 21.54 | 21.97 | 21.54 | 21.95 | 8,219 | +0.26(+1.22%) |
Jul 22, 2010 | 21.21 | 21.68 | 21.21 | 21.68 | 51,947 | +0.63(+2.99%) |
Jul 21, 2010 | 21.58 | 21.62 | 21.03 | 21.05 | 15,620 | -0.35(-1.63%) |
Jul 20, 2010 | 20.81 | 21.40 | 20.67 | 21.40 | 22,117 | +0.31(+1.47%) |
Jul 19, 2010 | 21.24 | 21.24 | 20.85 | 21.09 | 15,886 | -0.02(-0.09%) |
Jul 16, 2010 | 21.11 | 21.37 | 21.11 | 21.11 | 4,194 | -0.67(-3.06%) |
Jul 15, 2010 | 21.92 | 21.92 | 21.47 | 21.78 | 17,099 | -0.12(-0.56%) |
Jul 14, 2010 | 21.84 | 22.05 | 21.79 | 21.90 | 25,116 | -0.26(-1.17%) |
Jul 13, 2010 | 21.93 | 22.18 | 21.93 | 22.16 | 17,004 | +0.45(+2.05%) |
Jul 12, 2010 | 21.85 | 21.86 | 21.65 | 21.71 | 62,787 | -0.18(-0.84%) |
Jul 09, 2010 | 21.90 | 21.90 | 21.55 | 21.90 | 11,658 | +0.35(+1.65%) |
Jul 08, 2010 | 21.34 | 21.55 | 21.24 | 21.55 | 35,830 | +0.29(+1.35%) |
Jul 07, 2010 | 20.64 | 21.26 | 20.64 | 21.26 | 12,147 | +0.68(+3.33%) |
Jul 06, 2010 | 20.87 | 20.99 | 20.37 | 20.57 | 9,883 | +0.05(+0.26%) |
Jul 02, 2010 | 20.52 | 20.71 | 20.38 | 20.52 | 11,588 | -0.10(-0.49%) |
Jul 01, 2010 | 20.70 | 20.78 | 20.13 | 20.62 | 50,083 | -0.12(-0.56%) |
Jun 30, 2010 | 20.84 | 21.02 | 20.71 | 20.74 | 11,541 | -0.09(-0.44%) |
Jun 29, 2010 | 21.43 | 21.43 | 20.79 | 20.83 | 14,945 | -1.05(-4.79%) |
Jun 25, 2010 | 21.88 | 21.88 | 21.34 | 21.88 | 11,706 | +0.40(+1.87%) |
Jun 24, 2010 | 21.55 | 21.70 | 21.41 | 21.48 | 38,240 | -0.30(-1.38%) |
Jun 23, 2010 | 21.86 | 21.88 | 21.67 | 21.78 | 36,715 | -0.08(-0.39%) |
Jun 22, 2010 | 22.12 | 22.34 | 21.86 | 21.86 | 17,586 | -0.23(-1.04%) |
Jun 21, 2010 | 22.48 | 22.68 | 22.02 | 22.09 | 17,323 | -0.17(-0.76%) |
Jun 18, 2010 | 22.26 | 22.30 | 22.15 | 22.26 | 88,734 | +0.10(+0.45%) |
Jun 17, 2010 | 22.22 | 22.22 | 21.92 | 22.16 | 71,663 | +0.03(+0.14%) |
Jun 16, 2010 | 22.03 | 22.22 | 22.02 | 22.13 | 67,180 | -0.19(-0.86%) |
Jun 15, 2010 | 21.90 | 22.32 | 21.90 | 22.32 | 13,838 | +0.58(+2.69%) |
Jun 14, 2010 | 21.92 | 22.13 | 21.74 | 21.74 | 19,948 | -0.02(-0.09%) |
Jun 11, 2010 | 21.37 | 21.76 | 21.37 | 21.76 | 9,474 | +0.18(+0.84%) |
Jun 10, 2010 | 21.22 | 21.58 | 21.22 | 21.58 | 15,143 | +0.75(+3.62%) |
Jun 09, 2010 | 21.12 | 21.32 | 20.75 | 20.82 | 13,769 | -0.18(-0.84%) |
Jun 08, 2010 | 20.79 | 21.00 | 20.38 | 21.00 | 20,324 | +0.40(+1.94%) |
Jun 07, 2010 | 20.95 | 21.11 | 20.59 | 20.60 | 26,091 | -0.31(-1.47%) |
Jun 04, 2010 | 20.91 | 21.71 | 20.90 | 20.91 | 28,785 | -1.04(-4.73%) |
Jun 03, 2010 | 22.02 | 22.12 | 21.75 | 21.95 | 78,771 | +0.08(+0.39%) |
Jun 02, 2010 | 21.36 | 21.86 | 21.35 | 21.86 | 33,684 | +0.60(+2.84%) |
Jun 01, 2010 | 21.43 | 21.85 | 21.25 | 21.26 | 49,683 | -0.53(-2.45%) |
May 28, 2010 | 21.79 | 22.09 | 21.72 | 21.79 | 137,892 | -0.35(-1.60%) |
May 27, 2010 | 21.47 | 22.15 | 21.46 | 22.15 | 86,452 | +1.05(+4.96%) |
May 26, 2010 | 21.36 | 21.50 | 21.07 | 21.10 | 42,963 | -0.04(-0.18%) |
May 25, 2010 | 20.32 | 21.14 | 20.28 | 21.14 | 111,029 | +0.13(+0.62%) |
May 24, 2010 | 21.24 | 21.46 | 21.01 | 21.01 | 78,499 | -0.37(-1.73%) |
May 21, 2010 | 20.77 | 21.38 | 20.26 | 21.38 | 108,429 | +0.40(+1.91%) |
May 20, 2010 | 21.02 | 21.43 | 20.98 | 20.98 | 266,452 | -1.02(-4.62%) |
May 19, 2010 | 21.92 | 22.26 | 21.64 | 21.99 | 40,504 | -0.12(-0.52%) |
May 18, 2010 | 22.70 | 22.76 | 22.05 | 22.11 | 44,790 | -0.39(-1.74%) |
May 17, 2010 | 22.42 | 22.55 | 22.03 | 22.50 | 55,333 | +0.12(+0.55%) |
May 14, 2010 | 22.38 | 22.78 | 22.20 | 22.38 | 25,080 | -0.56(-2.45%) |
May 13, 2010 | 23.16 | 23.32 | 22.94 | 22.94 | 59,374 | -0.32(-1.39%) |
May 12, 2010 | 22.98 | 23.26 | 22.96 | 23.26 | 29,468 | +0.31(+1.34%) |
May 11, 2010 | 23.09 | 23.23 | 22.86 | 22.95 | 30,888 | -0.09(-0.40%) |
May 10, 2010 | 23.02 | 23.05 | 22.75 | 23.05 | 110,684 | +1.25(+5.75%) |
May 07, 2010 | 21.95 | 22.43 | 21.55 | 21.79 | 98,750 | -0.16(-0.74%) |
May 06, 2010 | 22.80 | 23.15 | 0.0846 | 21.95 | 152,592 | -0.95(-4.13%) |
May 05, 2010 | 23.02 | 23.22 | 22.85 | 22.90 | 77,551 | -0.09(-0.40%) |
May 04, 2010 | 23.45 | 23.45 | 22.85 | 22.99 | 62,758 | -0.68(-2.86%) |