Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.71 | 31.71 | 31.55 | 31.57 | 5,470 | -0.14(-0.44%) |
May 23, 2011 | 31.53 | 31.72 | 31.53 | 31.71 | 2,749 | -0.15(-0.47%) |
May 20, 2011 | 31.77 | 31.99 | 31.74 | 31.86 | 4,399 | -0.19(-0.59%) |
May 19, 2011 | 31.94 | 32.06 | 31.88 | 32.05 | 5,215 | +0.15(+0.47%) |
May 18, 2011 | 31.76 | 31.90 | 31.64 | 31.90 | 5,657 | +0.18(+0.57%) |
May 17, 2011 | 31.69 | 31.78 | 31.61 | 31.72 | 22,934 | -0.07(-0.22%) |
May 16, 2011 | 31.70 | 31.79 | 31.68 | 31.79 | 2,646 | +0.00(+0.01%) |
May 13, 2011 | 31.88 | 31.88 | 31.72 | 31.79 | 8,139 | +0.01(+0.02%) |
May 12, 2011 | 31.67 | 31.78 | 31.66 | 31.78 | 2,562 | +0.39(+1.24%) |
May 11, 2011 | 31.57 | 31.57 | 31.30 | 31.39 | 8,257 | -0.07(-0.22%) |
May 10, 2011 | 31.40 | 31.46 | 31.38 | 31.46 | 1,093 | +0.16(+0.51%) |
May 09, 2011 | 31.18 | 31.30 | 31.15 | 31.30 | 5,198 | +0.13(+0.42%) |
May 06, 2011 | 31.25 | 31.33 | 31.17 | 31.17 | 1,200 | +0.18(+0.58%) |
May 05, 2011 | 30.92 | 31.23 | 30.92 | 30.99 | 3,714 | -0.21(-0.67%) |
May 04, 2011 | 31.28 | 31.28 | 31.19 | 31.20 | 2,909 | -0.05(-0.15%) |
May 03, 2011 | 31.29 | 31.29 | 31.25 | 31.25 | 239 | +0.04(+0.12%) |
May 02, 2011 | 31.18 | 31.22 | 31.18 | 31.21 | 6,695 | -0.19(-0.61%) |
Apr 29, 2011 | 31.36 | 31.43 | 31.34 | 31.40 | 7,016 | +0.28(+0.90%) |
Apr 28, 2011 | 31.12 | 31.12 | 31.12 | 31.12 | 476 | -0.07(-0.23%) |
Apr 27, 2011 | 31.00 | 31.19 | 30.97 | 31.19 | 1,087 | +0.27(+0.88%) |
Apr 26, 2011 | 30.74 | 30.99 | 30.64 | 30.92 | 16,664 | +0.30(+0.97%) |
Apr 25, 2011 | 30.49 | 30.62 | 30.49 | 30.62 | 1,522 | -0.08(-0.26%) |
Apr 21, 2011 | 30.88 | 30.88 | 30.65 | 30.70 | 3,666 | +0.03(+0.10%) |
Apr 20, 2011 | 30.76 | 30.76 | 30.66 | 30.67 | 1,967 | +0.24(+0.80%) |
Apr 19, 2011 | 30.30 | 30.43 | 30.23 | 30.43 | 2,975 | +0.13(+0.42%) |
Apr 18, 2011 | 30.22 | 30.32 | 30.22 | 30.30 | 1,426 | -0.30(-0.99%) |
Apr 15, 2011 | 30.71 | 30.71 | 30.31 | 30.60 | 3,082 | +0.13(+0.42%) |
Apr 14, 2011 | 30.29 | 30.50 | 30.29 | 30.47 | 1,100 | +0.18(+0.61%) |
Apr 13, 2011 | 30.41 | 30.41 | 30.18 | 30.29 | 2,953 | -0.02(-0.07%) |
Apr 12, 2011 | 30.06 | 30.36 | 30.05 | 30.31 | 4,174 | +0.05(+0.16%) |
Apr 11, 2011 | 30.28 | 30.40 | 30.26 | 30.26 | 2,014 | +0.06(+0.20%) |
Apr 08, 2011 | 30.29 | 30.34 | 30.20 | 30.20 | 3,740 | -0.13(-0.43%) |
Apr 07, 2011 | 30.43 | 30.43 | 30.31 | 30.33 | 4,280 | -0.12(-0.39%) |
Apr 06, 2011 | 30.37 | 30.45 | 30.32 | 30.45 | 765 | +0.07(+0.24%) |
Apr 05, 2011 | 30.22 | 30.41 | 30.22 | 30.38 | 5,378 | +0.21(+0.70%) |
Apr 04, 2011 | 30.22 | 30.22 | 30.11 | 30.16 | 4,827 | +0.06(+0.21%) |
Apr 01, 2011 | 30.15 | 30.16 | 30.04 | 30.10 | 5,786 | +0.19(+0.64%) |
Mar 31, 2011 | 29.89 | 29.96 | 29.89 | 29.91 | 1,249 | -0.04(-0.13%) |
Mar 30, 2011 | 29.75 | 29.95 | 29.65 | 29.95 | 7,019 | +0.26(+0.88%) |
Mar 29, 2011 | 29.58 | 29.69 | 29.58 | 29.69 | 660 | +0.08(+0.26%) |
Mar 28, 2011 | 29.57 | 29.67 | 29.57 | 29.61 | 2,045 | -0.05(-0.17%) |
Mar 25, 2011 | 29.45 | 29.66 | 29.45 | 29.66 | 5,343 | +0.23(+0.79%) |
Mar 24, 2011 | 29.42 | 29.44 | 29.42 | 29.43 | 1,596 | +0.31(+1.08%) |
Mar 23, 2011 | 29.14 | 29.14 | 28.98 | 29.12 | 1,677 | -0.00(-0.01%) |
Mar 22, 2011 | 29.04 | 29.16 | 29.04 | 29.12 | 2,465 | -0.04(-0.14%) |
Mar 21, 2011 | 29.18 | 29.18 | 29.16 | 29.16 | 1,664 | +0.41(+1.43%) |
Mar 18, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | +0.29(+1.02%) |
Mar 17, 2011 | 28.55 | 28.57 | 26.99 | 28.46 | 4,473 | +0.09(+0.31%) |
Mar 16, 2011 | 28.51 | 28.59 | 28.32 | 28.37 | 4,049 | -0.33(-1.15%) |
Mar 15, 2011 | 28.67 | 28.70 | 28.66 | 28.70 | 4,069 | -0.12(-0.42%) |
Mar 14, 2011 | 28.98 | 29.00 | 28.79 | 28.82 | 1,300 | -0.33(-1.13%) |
Mar 11, 2011 | 28.95 | 29.15 | 28.95 | 29.15 | 2,712 | +0.03(+0.10%) |
Mar 10, 2011 | 29.30 | 29.30 | 29.06 | 29.12 | 4,084 | -0.28(-0.95%) |
Mar 09, 2011 | 29.23 | 29.43 | 29.23 | 29.40 | 2,733 | +0.14(+0.48%) |
Mar 08, 2011 | 29.03 | 29.27 | 28.87 | 29.26 | 2,280 | +0.39(+1.35%) |
Mar 07, 2011 | 29.04 | 29.25 | 28.87 | 28.87 | 5,104 | -0.28(-0.96%) |
Mar 04, 2011 | 29.04 | 29.30 | 29.04 | 29.15 | 10,868 | -0.12(-0.41%) |
Mar 03, 2011 | 29.26 | 29.35 | 29.15 | 29.27 | 2,712 | +0.30(+1.05%) |
Mar 02, 2011 | 28.90 | 28.97 | 28.62 | 28.97 | 2,335 | +0.12(+0.41%) |
Mar 01, 2011 | 29.02 | 29.37 | 28.85 | 28.85 | 1,239 | -0.32(-1.10%) |
Feb 28, 2011 | 29.21 | 29.26 | 29.14 | 29.17 | 2,811 | +0.06(+0.21%) |
Feb 25, 2011 | 28.70 | 29.11 | 28.70 | 29.11 | 5,131 | +0.33(+1.15%) |
Feb 24, 2011 | 28.71 | 28.82 | 28.70 | 28.78 | 1,144 | -0.11(-0.38%) |
Feb 23, 2011 | 28.98 | 28.98 | 28.81 | 28.89 | 3,193 | -0.12(-0.42%) |
Feb 22, 2011 | 28.97 | 29.28 | 28.47 | 29.01 | 1,675 | -0.28(-0.96%) |
Feb 18, 2011 | 29.23 | 29.29 | 29.23 | 29.29 | 3,476 | +0.15(+0.53%) |
Feb 17, 2011 | 28.72 | 29.17 | 28.72 | 29.14 | 6,561 | +0.28(+0.96%) |
Feb 16, 2011 | 28.54 | 28.88 | 28.54 | 28.86 | 5,980 | +0.13(+0.45%) |
Feb 15, 2011 | 28.63 | 28.73 | 28.62 | 28.73 | 3,304 | +0.02(+0.07%) |
Feb 14, 2011 | 28.68 | 28.75 | 28.68 | 28.71 | 4,688 | -0.07(-0.24%) |
Feb 11, 2011 | 28.46 | 28.79 | 28.46 | 28.78 | 7,016 | +0.28(+0.98%) |
Feb 10, 2011 | 28.61 | 28.61 | 28.49 | 28.50 | 4,550 | -0.08(-0.29%) |
Feb 09, 2011 | 28.67 | 28.67 | 28.58 | 28.58 | 1,367 | -0.07(-0.24%) |
Feb 08, 2011 | 28.43 | 28.65 | 28.43 | 28.65 | 2,921 | +0.14(+0.49%) |
Feb 07, 2011 | 28.42 | 28.63 | 28.42 | 28.51 | 5,756 | +0.02(+0.07%) |
Feb 04, 2011 | 28.38 | 28.53 | 28.38 | 28.49 | 3,395 | +0.09(+0.32%) |
Feb 03, 2011 | 28.25 | 28.40 | 28.25 | 28.40 | 2,682 | +0.32(+1.14%) |
Feb 02, 2011 | 28.15 | 28.17 | 28.02 | 28.08 | 6,085 | -0.21(-0.74%) |
Feb 01, 2011 | 28.12 | 28.29 | 28.12 | 28.29 | 6,644 | +0.32(+1.14%) |
Jan 31, 2011 | 27.98 | 28.06 | 27.75 | 27.97 | 11,301 | -0.07(-0.24%) |
Jan 28, 2011 | 28.52 | 28.52 | 28.04 | 28.04 | 11,444 | -0.43(-1.52%) |
Jan 27, 2011 | 28.49 | 28.49 | 28.40 | 28.47 | 12,428 | -0.08(-0.28%) |
Jan 26, 2011 | 28.49 | 28.59 | 28.45 | 28.55 | 9,849 | +0.11(+0.39%) |
Jan 25, 2011 | 28.45 | 28.47 | 28.35 | 28.44 | 10,764 | +0.01(+0.02%) |
Jan 24, 2011 | 28.45 | 28.47 | 28.38 | 28.43 | 4,530 | -0.01(-0.04%) |
Jan 21, 2011 | 28.50 | 28.56 | 28.44 | 28.45 | 2,437 | +0.01(+0.02%) |
Jan 20, 2011 | 28.31 | 28.54 | 28.31 | 28.44 | 2,768 | +0.08(+0.29%) |
Jan 19, 2011 | 28.45 | 28.45 | 28.35 | 28.36 | 5,121 | -0.26(-0.90%) |
Jan 18, 2011 | 28.58 | 28.62 | 28.55 | 28.62 | 3,317 | -0.00(-0.02%) |
Jan 14, 2011 | 28.52 | 28.65 | 28.52 | 28.62 | 4,403 | +0.03(+0.11%) |
Jan 13, 2011 | 28.65 | 28.69 | 28.59 | 28.59 | 2,529 | +0.02(+0.07%) |
Jan 12, 2011 | 28.58 | 28.72 | 28.57 | 28.57 | 2,295 | +0.14(+0.48%) |
Jan 11, 2011 | 28.54 | 28.54 | 28.43 | 28.43 | 1,778 | -0.05(-0.16%) |
Jan 10, 2011 | 28.32 | 28.48 | 28.32 | 28.48 | 5,094 | +0.06(+0.21%) |
Jan 07, 2011 | 28.34 | 28.59 | 28.28 | 28.42 | 16,486 | -0.14(-0.49%) |
Jan 06, 2011 | 28.82 | 28.82 | 28.56 | 28.56 | 1,894 | -0.13(-0.47%) |
Jan 05, 2011 | 28.42 | 28.70 | 28.42 | 28.70 | 11,690 | +0.09(+0.30%) |
Jan 04, 2011 | 29.05 | 29.05 | 28.58 | 28.61 | 9,981 | -0.31(-1.07%) |
Jan 03, 2011 | 29.14 | 29.14 | 28.78 | 28.92 | 4,098 | -0.06(-0.21%) |
Dec 31, 2010 | 28.97 | 28.99 | 28.97 | 28.98 | 4,588 | -0.07(-0.24%) |
Dec 30, 2010 | 28.97 | 29.05 | 28.97 | 29.05 | 6,589 | +0.02(+0.07%) |
Dec 29, 2010 | 29.07 | 29.07 | 29.01 | 29.03 | 9,416 | +0.03(+0.10%) |
Dec 28, 2010 | 29.02 | 29.02 | 28.94 | 29.00 | 6,723 | -0.01(-0.03%) |
Dec 27, 2010 | 29.00 | 29.04 | 28.97 | 29.01 | 1,488 | -0.07(-0.25%) |
Dec 23, 2010 | 28.97 | 29.10 | 28.97 | 29.08 | 6,584 | +0.03(+0.12%) |
Dec 22, 2010 | 29.07 | 29.10 | 29.00 | 29.05 | 5,506 | +0.07(+0.24%) |
Dec 21, 2010 | 29.05 | 29.05 | 28.93 | 28.98 | 15,634 | -0.06(-0.21%) |
Dec 20, 2010 | 29.20 | 29.20 | 28.92 | 29.04 | 6,169 | +0.03(+0.10%) |
Dec 17, 2010 | 29.18 | 29.18 | 28.90 | 29.01 | 11,232 | -0.20(-0.69%) |
Dec 16, 2010 | 28.96 | 29.21 | 28.96 | 29.21 | 4,011 | +0.23(+0.79%) |
Dec 15, 2010 | 28.89 | 29.02 | 28.89 | 28.98 | 3,070 | +0.13(+0.45%) |
Dec 14, 2010 | 28.89 | 28.94 | 28.85 | 28.85 | 5,214 | +0.02(+0.05%) |
Dec 13, 2010 | 29.00 | 29.00 | 28.83 | 28.83 | 7,570 | -0.01(-0.02%) |
Dec 10, 2010 | 28.82 | 28.88 | 28.76 | 28.84 | 5,926 | +0.07(+0.24%) |
Dec 09, 2010 | 28.75 | 28.77 | 28.69 | 28.77 | 4,280 | +0.14(+0.47%) |
Dec 08, 2010 | 28.60 | 28.66 | 28.53 | 28.63 | 38,031 | +0.13(+0.47%) |
Dec 07, 2010 | 28.72 | 28.72 | 28.46 | 28.50 | 139,089 | +0.08(+0.28%) |
Dec 06, 2010 | 28.31 | 28.45 | 28.31 | 28.42 | 11,572 | -0.00(-0.00%) |
Dec 03, 2010 | 28.40 | 28.44 | 28.33 | 28.42 | 2,844 | +0.02(+0.07%) |
Dec 02, 2010 | 28.19 | 28.40 | 28.19 | 28.40 | 5,302 | +0.06(+0.21%) |
Dec 01, 2010 | 28.19 | 28.36 | 28.14 | 28.34 | 3,112 | +0.40(+1.43%) |
Nov 30, 2010 | 27.86 | 28.03 | 27.86 | 27.94 | 13,459 | -0.11(-0.39%) |
Nov 29, 2010 | 27.85 | 28.05 | 27.85 | 28.05 | 1,689 | -0.17(-0.60%) |
Nov 26, 2010 | 28.15 | 28.24 | 28.10 | 28.22 | 6,078 | +0.09(+0.33%) |
Nov 24, 2010 | 28.07 | 28.13 | 28.13 | 28.13 | 1,308 | +0.23(+0.81%) |
Nov 23, 2010 | 27.82 | 27.92 | 27.80 | 27.90 | 4,091 | -0.26(-0.92%) |
Nov 22, 2010 | 28.07 | 28.16 | 28.07 | 28.16 | 2,467 | +0.06(+0.21%) |
Nov 19, 2010 | 28.00 | 28.10 | 28.00 | 28.10 | 1,963 | +0.12(+0.43%) |
Nov 18, 2010 | 27.88 | 28.06 | 27.88 | 27.98 | 5,175 | +0.43(+1.57%) |
Nov 17, 2010 | 27.51 | 27.61 | 27.51 | 27.55 | 1,075 | +0.06(+0.20%) |
Nov 16, 2010 | 27.71 | 27.71 | 27.43 | 27.49 | 5,731 | -0.34(-1.22%) |
Nov 15, 2010 | 27.95 | 27.96 | 27.83 | 27.83 | 6,803 | +0.03(+0.11%) |
Nov 12, 2010 | 27.83 | 27.89 | 27.76 | 27.80 | 3,889 | -0.16(-0.57%) |
Nov 11, 2010 | 27.80 | 27.97 | 27.80 | 27.96 | 8,618 | +0.09(+0.32%) |
Nov 10, 2010 | 27.77 | 27.91 | 27.75 | 27.87 | 2,550 | -0.02(-0.07%) |
Nov 09, 2010 | 28.08 | 28.08 | 27.89 | 27.89 | 13,284 | -0.23(-0.82%) |
Nov 08, 2010 | 28.00 | 28.13 | 27.99 | 28.12 | 2,315 | +0.05(+0.18%) |
Nov 05, 2010 | 28.07 | 28.13 | 28.06 | 28.07 | 2,426 | -0.02(-0.07%) |
Nov 04, 2010 | 28.00 | 28.09 | 28.00 | 28.09 | 2,076 | +0.41(+1.48%) |
Nov 03, 2010 | 27.64 | 27.68 | 27.54 | 27.68 | 1,332 | +0.07(+0.25%) |
Nov 02, 2010 | 27.60 | 27.61 | 27.60 | 27.61 | 366 | +0.02(+0.07%) |
Nov 01, 2010 | 27.64 | 27.64 | 27.52 | 27.59 | 966 | -0.11(-0.40%) |
Oct 29, 2010 | 27.58 | 27.70 | 27.58 | 27.70 | 821 | +0.06(+0.22%) |
Oct 28, 2010 | 27.51 | 27.74 | 27.51 | 27.64 | 4,759 | +0.18(+0.66%) |
Oct 27, 2010 | 27.51 | 27.51 | 27.36 | 27.46 | 1,739 | -0.40(-1.44%) |
Oct 25, 2010 | 27.96 | 27.97 | 27.85 | 27.86 | 2,745 | +0.05(+0.18%) |
Oct 22, 2010 | 27.81 | 27.81 | 27.79 | 27.81 | 5,388 | +0.18(+0.65%) |
Oct 21, 2010 | 27.47 | 27.86 | 27.47 | 27.63 | 2,038 | -0.06(-0.22%) |
Oct 20, 2010 | 27.58 | 27.72 | 27.58 | 27.69 | 2,003 | +0.28(+1.02%) |
Oct 19, 2010 | 27.54 | 27.67 | 27.33 | 27.41 | 6,114 | -0.38(-1.37%) |
Oct 18, 2010 | 27.79 | 27.80 | 27.74 | 27.79 | 6,524 | +0.10(+0.36%) |
Oct 15, 2010 | 27.81 | 27.81 | 27.62 | 27.69 | 6,728 | +0.12(+0.44%) |
Oct 14, 2010 | 27.62 | 27.62 | 27.52 | 27.57 | 2,169 | -0.01(-0.04%) |
Oct 13, 2010 | 27.55 | 27.58 | 27.55 | 27.58 | 500 | +0.30(+1.10%) |
Oct 12, 2010 | 27.12 | 27.28 | 27.12 | 27.28 | 3,201 | +0.13(+0.48%) |
Oct 11, 2010 | 27.13 | 27.23 | 27.13 | 27.15 | 2,344 | -0.02(-0.06%) |
Oct 08, 2010 | 27.17 | 27.17 | 27.00 | 27.17 | 2,539 | +0.15(+0.54%) |
Oct 07, 2010 | 27.35 | 27.35 | 27.02 | 27.02 | 893 | -0.08(-0.31%) |
Oct 06, 2010 | 27.14 | 27.14 | 27.10 | 27.10 | 1,305 | -0.01(-0.02%) |
Oct 05, 2010 | 26.78 | 27.13 | 26.76 | 27.11 | 13,983 | +0.39(+1.47%) |
Oct 04, 2010 | 27.10 | 27.10 | 26.68 | 26.72 | 1,345 | -0.16(-0.61%) |
Oct 01, 2010 | 26.88 | 26.99 | 26.69 | 26.88 | 9,178 | +0.10(+0.37%) |
Sep 30, 2010 | 26.93 | 26.93 | 26.73 | 26.78 | 7,479 | -0.16(-0.60%) |
Sep 29, 2010 | 26.89 | 26.98 | 26.83 | 26.94 | 4,018 | -0.01(-0.03%) |
Sep 28, 2010 | 26.66 | 26.95 | 26.60 | 26.95 | 2,365 | +0.04(+0.15%) |
Sep 27, 2010 | 26.87 | 26.94 | 26.86 | 26.91 | 1,729 | +0.11(+0.43%) |
Sep 24, 2010 | 26.77 | 26.84 | 26.77 | 26.80 | 1,320 | +0.31(+1.19%) |
Sep 23, 2010 | 26.56 | 26.67 | 26.47 | 26.48 | 5,981 | -0.24(-0.90%) |
Sep 22, 2010 | 26.78 | 26.80 | 26.65 | 26.72 | 14,918 | +0.02(+0.08%) |
Sep 21, 2010 | 26.71 | 26.81 | 26.64 | 26.70 | 6,654 | -0.15(-0.56%) |
Sep 20, 2010 | 26.50 | 26.85 | 26.50 | 26.85 | 2,488 | +0.42(+1.59%) |
Sep 17, 2010 | 26.43 | 26.61 | 26.43 | 26.43 | 10,078 | -0.14(-0.53%) |
Sep 15, 2010 | 26.22 | 26.60 | 26.22 | 26.57 | 4,568 | +0.13(+0.49%) |
Sep 14, 2010 | 26.38 | 26.44 | 26.38 | 26.44 | 1,841 | +0.08(+0.30%) |
Sep 13, 2010 | 26.42 | 26.48 | 26.36 | 26.36 | 4,850 | +0.06(+0.24%) |
Sep 10, 2010 | 26.26 | 26.30 | 26.26 | 26.30 | 1,220 | +0.12(+0.46%) |
Sep 09, 2010 | 26.18 | 26.19 | 26.05 | 26.18 | 1,764 | +0.11(+0.42%) |
Sep 08, 2010 | 26.06 | 26.14 | 26.02 | 26.07 | 5,595 | +0.06(+0.21%) |
Sep 07, 2010 | 26.23 | 26.23 | 26.01 | 26.01 | 4,815 | -0.18(-0.69%) |
Sep 03, 2010 | 26.06 | 26.19 | 26.06 | 26.19 | 200 | +0.30(+1.16%) |
Sep 02, 2010 | 25.89 | 25.89 | 25.89 | 25.89 | 161 | +0.04(+0.14%) |
Sep 01, 2010 | 25.64 | 25.85 | 25.64 | 25.85 | 7,453 | +0.44(+1.75%) |
Aug 31, 2010 | 25.32 | 25.53 | 25.31 | 25.41 | 5,116 | +0.10(+0.40%) |
Aug 30, 2010 | 25.67 | 25.69 | 25.31 | 25.31 | 4,115 | -0.32(-1.23%) |
Aug 27, 2010 | 25.63 | 25.63 | 25.28 | 25.63 | 3,764 | +0.25(+0.97%) |
Aug 26, 2010 | 25.58 | 25.58 | 25.36 | 25.38 | 24,194 | -0.18(-0.70%) |
Aug 25, 2010 | 25.39 | 25.62 | 25.32 | 25.56 | 7,992 | +0.01(+0.04%) |
Aug 24, 2010 | 25.51 | 25.63 | 25.46 | 25.55 | 6,754 | -0.13(-0.51%) |
Aug 23, 2010 | 25.78 | 25.82 | 25.68 | 25.68 | 838 | +0.03(+0.12%) |
Aug 20, 2010 | 25.57 | 25.67 | 25.53 | 25.65 | 13,302 | -0.03(-0.12%) |
Aug 19, 2010 | 25.91 | 25.91 | 25.67 | 25.68 | 632 | -0.34(-1.31%) |
Aug 18, 2010 | 26.05 | 26.05 | 25.94 | 26.02 | 655 | +0.03(+0.12%) |
Aug 17, 2010 | 25.83 | 26.10 | 25.76 | 25.99 | 5,571 | +0.31(+1.21%) |
Aug 16, 2010 | 25.58 | 25.69 | 25.58 | 25.68 | 2,000 | +0.09(+0.36%) |
Aug 13, 2010 | 25.59 | 25.59 | 25.55 | 25.59 | 1,230 | -0.10(-0.40%) |
Aug 12, 2010 | 25.52 | 25.71 | 25.52 | 25.69 | 3,503 | -0.05(-0.18%) |
Aug 11, 2010 | 25.84 | 25.84 | 25.74 | 25.74 | 2,337 | -0.54(-2.07%) |
Aug 10, 2010 | 26.19 | 26.28 | 26.16 | 26.28 | 1,000 | +0.02(+0.08%) |
Aug 09, 2010 | 26.23 | 26.26 | 26.21 | 26.26 | 5,056 | +0.21(+0.79%) |
Aug 06, 2010 | 26.05 | 26.05 | 25.88 | 26.05 | 3,291 | -0.08(-0.32%) |
Aug 05, 2010 | 25.95 | 26.14 | 25.95 | 26.14 | 2,583 | -0.14(-0.54%) |
Aug 04, 2010 | 26.23 | 26.29 | 26.19 | 26.28 | 2,966 | +0.05(+0.19%) |
Aug 03, 2010 | 26.36 | 26.36 | 26.23 | 26.23 | 4,987 | -0.12(-0.46%) |
Aug 02, 2010 | 26.42 | 26.42 | 26.26 | 26.35 | 6,280 | +0.17(+0.65%) |
Jul 30, 2010 | 26.18 | 26.18 | 25.92 | 26.18 | 5,487 | +0.14(+0.54%) |
Jul 29, 2010 | 26.68 | 26.68 | 25.87 | 26.04 | 8,941 | -0.22(-0.84%) |
Jul 28, 2010 | 26.70 | 26.70 | 26.26 | 26.26 | 2,977 | -0.32(-1.20%) |
Jul 27, 2010 | 26.64 | 26.64 | 26.53 | 26.58 | 5,868 | +0.12(+0.45%) |
Jul 26, 2010 | 26.17 | 26.46 | 26.17 | 26.46 | 58,930 | +0.26(+0.99%) |
Jul 23, 2010 | 25.99 | 26.20 | 25.84 | 26.20 | 18,405 | +0.38(+1.47%) |
Jul 22, 2010 | 25.52 | 25.86 | 25.52 | 25.82 | 5,655 | +0.33(+1.29%) |
Jul 21, 2010 | 26.09 | 26.09 | 25.42 | 25.49 | 4,920 | -0.29(-1.12%) |
Jul 20, 2010 | 25.46 | 25.78 | 25.39 | 25.78 | 615 | +0.31(+1.22%) |
Jul 19, 2010 | 25.35 | 25.50 | 25.35 | 25.47 | 5,597 | +0.08(+0.32%) |
Jul 16, 2010 | 25.39 | 25.95 | 25.39 | 25.39 | 5,473 | -0.50(-1.93%) |
Jul 15, 2010 | 25.83 | 25.90 | 25.73 | 25.89 | 12,500 | +0.16(+0.61%) |
Jul 14, 2010 | 25.80 | 25.80 | 25.72 | 25.73 | 2,334 | -0.07(-0.29%) |
Jul 13, 2010 | 25.67 | 25.85 | 25.67 | 25.81 | 6,269 | +0.36(+1.40%) |
Jul 12, 2010 | 25.46 | 25.46 | 25.38 | 25.45 | 1,125 | -0.09(-0.35%) |
Jul 09, 2010 | 25.54 | 25.54 | 25.40 | 25.54 | 6,241 | +0.15(+0.59%) |
Jul 08, 2010 | 25.28 | 25.39 | 25.24 | 25.39 | 2,685 | +0.29(+1.16%) |
Jul 07, 2010 | 24.58 | 25.10 | 24.58 | 25.10 | 51,793 | +0.65(+2.66%) |
Jul 06, 2010 | 24.59 | 24.81 | 24.44 | 24.45 | 1,871 | +0.00(+0.00%) |
Jul 02, 2010 | 24.45 | 24.51 | 24.36 | 24.45 | 2,005 | +0.02(+0.07%) |
Jul 01, 2010 | 24.62 | 24.62 | 24.25 | 24.43 | 3,474 | -0.06(-0.24%) |
Jun 30, 2010 | 24.68 | 24.73 | 24.46 | 24.49 | 2,386 | -0.31(-1.23%) |
Jun 29, 2010 | 25.00 | 25.00 | 24.78 | 24.80 | 2,959 | -0.27(-1.09%) |
Jun 25, 2010 | 25.07 | 25.23 | 25.06 | 25.07 | 1,632 | -0.03(-0.13%) |
Jun 24, 2010 | 25.20 | 25.31 | 25.10 | 25.10 | 8,719 | -0.27(-1.06%) |
Jun 23, 2010 | 25.62 | 25.62 | 25.32 | 25.37 | 1,624 | -0.17(-0.67%) |
Jun 22, 2010 | 25.73 | 25.76 | 25.54 | 25.54 | 10,883 | -0.12(-0.47%) |
Jun 21, 2010 | 26.00 | 26.00 | 25.66 | 25.66 | 2,322 | -0.19(-0.75%) |
Jun 18, 2010 | 25.85 | 26.08 | 25.79 | 25.85 | 20,269 | +0.00(+0.02%) |
Jun 17, 2010 | 25.84 | 25.90 | 25.80 | 25.85 | 1,757 | +0.08(+0.32%) |
Jun 16, 2010 | 25.66 | 25.77 | 25.66 | 25.77 | 1,560 | -0.07(-0.27%) |
Jun 15, 2010 | 25.75 | 25.84 | 25.71 | 25.84 | 3,290 | +0.29(+1.12%) |
Jun 14, 2010 | 25.63 | 25.69 | 25.55 | 25.55 | 4,728 | +0.16(+0.64%) |
Jun 11, 2010 | 25.18 | 25.39 | 25.18 | 25.39 | 2,174 | +0.04(+0.17%) |
Jun 10, 2010 | 25.41 | 25.41 | 25.26 | 25.35 | 1,012 | +0.41(+1.64%) |
Jun 09, 2010 | 25.17 | 25.17 | 24.90 | 24.94 | 2,172 | +0.01(+0.02%) |
Jun 08, 2010 | 24.76 | 24.93 | 24.66 | 24.93 | 14,402 | +0.20(+0.83%) |
Jun 07, 2010 | 24.79 | 25.01 | 24.72 | 24.73 | 5,585 | -0.14(-0.57%) |
Jun 04, 2010 | 24.87 | 25.25 | 24.87 | 24.87 | 863 | -0.77(-3.01%) |
Jun 03, 2010 | 25.61 | 25.68 | 25.52 | 25.64 | 12,339 | +0.25(+0.98%) |
Jun 02, 2010 | 25.24 | 25.39 | 25.24 | 25.39 | 1,235 | +0.13(+0.51%) |