Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.92 | 28.10 | 27.54 | 27.74 | 618,010 | -0.19(-0.67%) |
May 23, 2011 | 27.84 | 28.09 | 27.57 | 27.93 | 168,810 | -0.27(-0.94%) |
May 20, 2011 | 28.69 | 28.83 | 28.04 | 28.20 | 217,264 | -0.58(-2.02%) |
May 19, 2011 | 28.87 | 28.94 | 28.49 | 28.78 | 149,585 | +0.11(+0.39%) |
May 18, 2011 | 28.73 | 28.87 | 28.47 | 28.67 | 185,850 | -0.08(-0.27%) |
May 17, 2011 | 28.33 | 28.85 | 28.29 | 28.74 | 104,203 | +0.28(+0.99%) |
May 16, 2011 | 28.30 | 28.68 | 28.21 | 28.46 | 141,244 | -0.03(-0.09%) |
May 13, 2011 | 29.16 | 29.50 | 28.40 | 28.49 | 120,481 | -0.71(-2.43%) |
May 12, 2011 | 28.67 | 29.45 | 28.67 | 29.20 | 151,506 | +0.39(+1.34%) |
May 11, 2011 | 28.85 | 29.38 | 28.78 | 28.81 | 273,508 | -0.09(-0.33%) |
May 10, 2011 | 28.84 | 29.05 | 28.68 | 28.91 | 287,348 | +0.13(+0.45%) |
May 09, 2011 | 28.67 | 28.91 | 28.67 | 28.78 | 101,133 | +0.02(+0.06%) |
May 06, 2011 | 29.03 | 29.18 | 28.73 | 28.76 | 195,884 | +0.01(+0.03%) |
May 05, 2011 | 28.52 | 29.07 | 28.22 | 28.75 | 234,538 | +0.13(+0.45%) |
May 04, 2011 | 28.90 | 29.04 | 28.61 | 28.62 | 201,578 | -0.32(-1.09%) |
May 03, 2011 | 28.79 | 29.34 | 28.79 | 28.94 | 209,861 | +0.15(+0.50%) |
May 02, 2011 | 28.89 | 29.20 | 28.79 | 28.79 | 320,794 | -0.03(-0.12%) |
Apr 29, 2011 | 29.35 | 29.35 | 28.82 | 28.83 | 314,939 | -0.47(-1.61%) |
Apr 28, 2011 | 29.22 | 29.44 | 29.09 | 29.30 | 218,074 | +0.12(+0.41%) |
Apr 27, 2011 | 29.01 | 29.26 | 28.98 | 29.18 | 494,174 | +0.12(+0.41%) |
Apr 26, 2011 | 29.32 | 29.47 | 28.97 | 29.06 | 357,990 | -0.24(-0.82%) |
Apr 25, 2011 | 29.46 | 29.65 | 29.26 | 29.30 | 229,748 | -0.27(-0.93%) |
Apr 21, 2011 | 29.77 | 29.86 | 28.97 | 29.57 | 447,499 | -0.11(-0.37%) |
Apr 20, 2011 | 31.21 | 31.47 | 29.28 | 29.68 | 1,197,870 | -1.19(-3.85%) |
Apr 19, 2011 | 31.11 | 31.15 | 30.68 | 30.87 | 492,570 | -0.03(-0.08%) |
Apr 18, 2011 | 30.92 | 31.39 | 30.77 | 30.90 | 470,866 | -0.43(-1.37%) |
Apr 15, 2011 | 31.08 | 31.38 | 30.62 | 31.33 | 209,059 | +0.15(+0.47%) |
Apr 14, 2011 | 31.09 | 31.22 | 30.92 | 31.18 | 132,633 | +0.02(+0.05%) |
Apr 13, 2011 | 31.73 | 31.73 | 31.02 | 31.16 | 269,842 | -0.38(-1.19%) |
Apr 12, 2011 | 31.68 | 31.81 | 31.39 | 31.54 | 383,202 | -0.32(-0.99%) |
Apr 11, 2011 | 31.75 | 31.93 | 31.64 | 31.86 | 273,348 | +0.20(+0.62%) |
Apr 08, 2011 | 31.75 | 31.75 | 31.59 | 31.66 | 298,248 | +0.00(+0.00%) |
Apr 07, 2011 | 31.82 | 31.85 | 31.44 | 31.66 | 324,522 | -0.11(-0.35%) |
Apr 06, 2011 | 31.56 | 31.86 | 31.28 | 31.77 | 166,826 | +0.47(+1.50%) |
Apr 05, 2011 | 31.83 | 31.95 | 31.24 | 31.30 | 197,252 | -0.62(-1.96%) |
Apr 04, 2011 | 31.66 | 31.95 | 31.60 | 31.93 | 254,595 | +0.33(+1.03%) |
Apr 01, 2011 | 31.61 | 31.90 | 31.40 | 31.60 | 433,040 | +0.15(+0.49%) |
Mar 31, 2011 | 31.44 | 31.64 | 31.28 | 31.45 | 202,189 | -0.10(-0.33%) |
Mar 30, 2011 | 30.79 | 31.62 | 30.68 | 31.55 | 397,676 | +0.82(+2.67%) |
Mar 29, 2011 | 30.65 | 31.01 | 30.44 | 30.73 | 131,305 | +0.13(+0.42%) |
Mar 28, 2011 | 30.15 | 30.76 | 29.87 | 30.60 | 302,875 | +0.65(+2.17%) |
Mar 25, 2011 | 29.98 | 30.21 | 29.81 | 29.95 | 356,918 | -0.02(-0.06%) |
Mar 24, 2011 | 30.23 | 30.33 | 29.84 | 29.97 | 399,382 | -0.15(-0.51%) |
Mar 23, 2011 | 30.09 | 30.23 | 29.67 | 30.12 | 891,808 | -0.10(-0.34%) |
Mar 22, 2011 | 30.14 | 30.39 | 29.93 | 30.22 | 461,829 | +0.14(+0.46%) |
Mar 21, 2011 | 29.91 | 30.33 | 29.82 | 30.09 | 198,243 | +0.29(+0.98%) |
Mar 18, 2011 | 29.58 | 29.82 | 29.47 | 29.80 | 482,506 | +0.52(+1.78%) |
Mar 17, 2011 | 29.55 | 29.74 | 28.75 | 29.27 | 312,767 | +0.18(+0.62%) |
Mar 16, 2011 | 29.03 | 29.37 | 28.74 | 29.09 | 599,884 | -0.02(-0.06%) |
Mar 15, 2011 | 28.41 | 29.29 | 28.41 | 29.11 | 422,723 | -0.08(-0.26%) |
Mar 14, 2011 | 29.03 | 29.30 | 28.93 | 29.19 | 287,963 | -0.13(-0.44%) |
Mar 11, 2011 | 29.23 | 29.37 | 28.96 | 29.32 | 318,710 | -0.03(-0.09%) |
Mar 10, 2011 | 29.59 | 29.60 | 29.00 | 29.34 | 525,071 | -0.62(-2.06%) |
Mar 09, 2011 | 29.61 | 29.96 | 29.39 | 29.96 | 725,331 | +0.33(+1.13%) |
Mar 08, 2011 | 28.86 | 29.74 | 28.68 | 29.62 | 457,232 | +0.83(+2.88%) |
Mar 07, 2011 | 29.03 | 29.38 | 28.43 | 28.79 | 342,488 | -0.02(-0.06%) |
Mar 04, 2011 | 28.88 | 28.98 | 28.48 | 28.81 | 387,976 | -0.07(-0.24%) |
Mar 03, 2011 | 28.55 | 28.97 | 28.49 | 28.88 | 181,996 | +0.60(+2.12%) |
Mar 02, 2011 | 28.23 | 28.47 | 27.99 | 28.28 | 194,111 | -0.03(-0.12%) |
Mar 01, 2011 | 28.75 | 28.75 | 28.20 | 28.32 | 304,268 | -0.42(-1.46%) |
Feb 28, 2011 | 29.00 | 29.14 | 28.53 | 28.73 | 313,999 | -0.15(-0.50%) |
Feb 25, 2011 | 28.40 | 28.89 | 28.32 | 28.88 | 221,303 | +0.57(+2.03%) |
Feb 24, 2011 | 28.33 | 28.43 | 28.02 | 28.31 | 515,728 | +0.09(+0.33%) |
Feb 23, 2011 | 28.36 | 28.61 | 28.18 | 28.21 | 412,887 | -0.15(-0.51%) |
Feb 22, 2011 | 28.61 | 28.83 | 28.15 | 28.36 | 483,418 | -0.62(-2.13%) |
Feb 18, 2011 | 28.93 | 29.01 | 28.80 | 28.97 | 603,746 | +0.23(+0.80%) |
Feb 17, 2011 | 29.00 | 29.00 | 28.45 | 28.74 | 218,779 | -0.24(-0.83%) |
Feb 16, 2011 | 28.44 | 29.03 | 28.37 | 28.98 | 240,686 | +0.63(+2.23%) |
Feb 15, 2011 | 28.38 | 28.67 | 28.24 | 28.35 | 464,932 | -0.16(-0.57%) |
Feb 14, 2011 | 28.38 | 28.60 | 28.25 | 28.51 | 258,367 | +0.01(+0.03%) |
Feb 11, 2011 | 28.11 | 28.50 | 27.95 | 28.50 | 364,759 | +0.32(+1.12%) |
Feb 10, 2011 | 28.07 | 28.26 | 27.83 | 28.19 | 616,739 | -0.14(-0.48%) |
Feb 09, 2011 | 28.27 | 28.37 | 28.08 | 28.32 | 374,663 | -0.12(-0.42%) |
Feb 08, 2011 | 28.56 | 28.61 | 28.11 | 28.44 | 399,363 | -0.21(-0.75%) |
Feb 07, 2011 | 28.42 | 28.90 | 28.08 | 28.66 | 632,278 | +0.24(+0.84%) |
Feb 04, 2011 | 28.40 | 28.67 | 27.87 | 28.42 | 205,746 | +0.03(+0.12%) |
Feb 03, 2011 | 28.27 | 28.45 | 27.74 | 28.38 | 176,991 | +0.14(+0.48%) |
Feb 02, 2011 | 28.57 | 28.76 | 28.21 | 28.25 | 184,861 | -0.43(-1.49%) |
Feb 01, 2011 | 28.20 | 28.80 | 28.14 | 28.67 | 265,662 | +0.59(+2.10%) |
Jan 31, 2011 | 28.15 | 28.44 | 27.73 | 28.09 | 644,638 | +0.07(+0.24%) |
Jan 28, 2011 | 28.83 | 29.17 | 28.00 | 28.02 | 266,445 | -0.86(-2.98%) |
Jan 27, 2011 | 28.40 | 28.98 | 28.22 | 28.88 | 398,244 | +0.38(+1.32%) |
Jan 26, 2011 | 28.41 | 28.50 | 28.06 | 28.50 | 524,193 | +0.09(+0.33%) |
Jan 25, 2011 | 28.16 | 28.54 | 27.91 | 28.41 | 532,754 | +0.12(+0.42%) |
Jan 24, 2011 | 28.56 | 28.59 | 28.04 | 28.29 | 672,664 | -0.06(-0.21%) |
Jan 21, 2011 | 27.90 | 28.68 | 27.89 | 28.35 | 775,600 | +0.55(+1.96%) |
Jan 20, 2011 | 27.57 | 28.20 | 27.57 | 27.80 | 605,905 | +0.05(+0.18%) |
Jan 19, 2011 | 28.29 | 28.47 | 27.70 | 27.75 | 304,395 | -0.54(-1.90%) |
Jan 18, 2011 | 27.84 | 28.30 | 27.44 | 28.29 | 231,696 | +0.29(+1.04%) |
Jan 14, 2011 | 26.98 | 28.10 | 26.98 | 28.00 | 575,511 | +0.92(+3.40%) |
Jan 13, 2011 | 27.16 | 27.27 | 26.89 | 27.08 | 257,201 | -0.15(-0.56%) |
Jan 12, 2011 | 27.24 | 27.64 | 27.09 | 27.23 | 257,631 | +0.15(+0.54%) |
Jan 11, 2011 | 27.16 | 27.33 | 26.84 | 27.09 | 321,765 | -0.00(-0.00%) |
Jan 10, 2011 | 26.83 | 27.21 | 26.57 | 27.09 | 355,933 | +0.06(+0.22%) |
Jan 07, 2011 | 28.13 | 28.29 | 26.70 | 27.03 | 499,401 | -1.06(-3.77%) |
Jan 06, 2011 | 28.34 | 28.40 | 27.75 | 28.09 | 375,147 | -0.35(-1.23%) |
Jan 05, 2011 | 27.83 | 28.46 | 27.55 | 28.44 | 619,090 | +0.68(+2.46%) |
Jan 04, 2011 | 29.18 | 29.44 | 27.51 | 27.75 | 1,006,738 | -1.43(-4.88%) |
Jan 03, 2011 | 28.47 | 29.34 | 28.47 | 29.18 | 640,980 | +0.99(+3.51%) |
Dec 31, 2010 | 28.61 | 28.84 | 28.19 | 28.19 | 223,134 | -0.52(-1.81%) |
Dec 30, 2010 | 28.90 | 28.99 | 28.64 | 28.71 | 237,875 | -0.26(-0.91%) |
Dec 29, 2010 | 28.90 | 28.99 | 28.73 | 28.97 | 131,920 | +0.06(+0.21%) |
Dec 28, 2010 | 28.85 | 28.96 | 28.71 | 28.91 | 115,539 | -0.02(-0.06%) |
Dec 27, 2010 | 28.62 | 28.96 | 28.59 | 28.93 | 148,789 | +0.13(+0.44%) |
Dec 23, 2010 | 28.67 | 28.83 | 28.55 | 28.80 | 279,332 | +0.14(+0.48%) |
Dec 22, 2010 | 27.62 | 28.86 | 27.32 | 28.67 | 599,311 | +1.01(+3.64%) |
Dec 21, 2010 | 27.54 | 27.89 | 27.49 | 27.66 | 553,817 | +0.19(+0.68%) |
Dec 20, 2010 | 27.16 | 27.74 | 27.14 | 27.47 | 373,288 | +0.33(+1.23%) |
Dec 17, 2010 | 26.81 | 27.26 | 26.74 | 27.14 | 903,224 | +0.39(+1.47%) |
Dec 16, 2010 | 26.81 | 27.31 | 26.69 | 26.75 | 532,761 | +0.06(+0.22%) |
Dec 15, 2010 | 26.84 | 27.27 | 26.46 | 26.69 | 516,926 | -0.09(-0.32%) |
Dec 14, 2010 | 26.74 | 26.90 | 26.69 | 26.77 | 1,021,418 | -0.02(-0.08%) |
Dec 13, 2010 | 26.97 | 27.14 | 26.67 | 26.79 | 719,650 | -0.10(-0.36%) |
Dec 10, 2010 | 25.70 | 26.92 | 25.64 | 26.89 | 930,207 | +1.31(+5.14%) |
Dec 09, 2010 | 25.65 | 25.65 | 25.19 | 25.58 | 1,144,164 | -0.05(-0.20%) |
Dec 08, 2010 | 25.05 | 25.65 | 25.05 | 25.63 | 2,652,630 | +0.58(+2.32%) |
Dec 07, 2010 | 25.60 | 25.69 | 25.02 | 25.05 | 8,801,003 | -2.46(-8.94%) |
Dec 06, 2010 | 26.48 | 27.61 | 26.47 | 27.51 | 390,877 | +0.88(+3.30%) |
Dec 03, 2010 | 26.24 | 26.69 | 25.95 | 26.63 | 227,611 | +0.17(+0.64%) |
Dec 02, 2010 | 25.59 | 26.51 | 25.50 | 26.46 | 258,080 | +0.90(+3.51%) |
Dec 01, 2010 | 24.82 | 25.63 | 24.75 | 25.56 | 423,683 | +1.11(+4.54%) |
Nov 30, 2010 | 24.57 | 24.68 | 24.24 | 24.45 | 235,270 | -0.36(-1.44%) |
Nov 29, 2010 | 24.65 | 25.06 | 24.38 | 24.81 | 215,834 | +0.04(+0.17%) |
Nov 26, 2010 | 24.98 | 25.24 | 24.76 | 24.77 | 67,305 | -0.43(-1.69%) |
Nov 24, 2010 | 25.08 | 25.19 | 25.19 | 25.19 | 120,203 | +0.24(+0.96%) |
Nov 23, 2010 | 24.63 | 25.35 | 24.62 | 24.95 | 157,705 | +0.07(+0.27%) |
Nov 22, 2010 | 25.30 | 25.36 | 24.71 | 24.89 | 197,234 | -0.58(-2.28%) |
Nov 19, 2010 | 25.59 | 25.83 | 25.24 | 25.47 | 176,904 | -0.20(-0.76%) |
Nov 18, 2010 | 25.80 | 25.91 | 25.53 | 25.66 | 205,820 | +0.15(+0.57%) |
Nov 17, 2010 | 25.82 | 25.88 | 25.43 | 25.52 | 110,047 | -0.32(-1.22%) |
Nov 16, 2010 | 25.64 | 26.02 | 25.45 | 25.83 | 207,363 | -0.35(-1.34%) |
Nov 15, 2010 | 26.05 | 26.49 | 25.95 | 26.18 | 195,799 | +0.20(+0.79%) |
Nov 12, 2010 | 26.89 | 26.98 | 25.98 | 25.98 | 194,519 | -1.04(-3.85%) |
Nov 11, 2010 | 27.01 | 27.22 | 26.84 | 27.02 | 132,483 | -0.34(-1.25%) |
Nov 10, 2010 | 26.91 | 27.55 | 26.84 | 27.36 | 138,976 | +0.49(+1.84%) |
Nov 09, 2010 | 27.18 | 27.33 | 26.76 | 26.87 | 129,210 | -0.35(-1.29%) |
Nov 08, 2010 | 27.24 | 27.37 | 26.78 | 27.22 | 100,544 | -0.01(-0.03%) |
Nov 05, 2010 | 26.81 | 27.93 | 26.59 | 27.22 | 155,231 | +0.51(+1.92%) |
Nov 04, 2010 | 25.86 | 26.84 | 25.85 | 26.71 | 295,935 | +1.05(+4.09%) |
Nov 03, 2010 | 24.96 | 25.82 | 24.96 | 25.66 | 256,247 | +0.67(+2.66%) |
Nov 02, 2010 | 25.08 | 25.39 | 24.71 | 25.00 | 336,949 | +0.20(+0.79%) |
Nov 01, 2010 | 25.76 | 25.80 | 24.58 | 24.80 | 510,708 | -0.75(-2.94%) |
Oct 29, 2010 | 25.82 | 25.94 | 25.40 | 25.55 | 251,628 | -0.38(-1.48%) |
Oct 28, 2010 | 26.94 | 27.19 | 25.72 | 25.93 | 415,599 | -0.81(-3.03%) |
Oct 27, 2010 | 26.05 | 27.16 | 25.99 | 26.75 | 501,810 | +0.79(+3.02%) |
Oct 25, 2010 | 26.29 | 26.33 | 25.57 | 25.96 | 278,279 | -0.16(-0.62%) |
Oct 22, 2010 | 26.79 | 27.04 | 25.81 | 26.12 | 308,269 | -0.67(-2.52%) |
Oct 21, 2010 | 26.88 | 27.43 | 26.53 | 26.80 | 201,052 | +0.02(+0.06%) |
Oct 20, 2010 | 27.35 | 27.35 | 26.40 | 26.78 | 336,583 | -0.52(-1.91%) |
Oct 19, 2010 | 27.17 | 28.08 | 27.13 | 27.30 | 144,710 | -0.34(-1.24%) |
Oct 18, 2010 | 26.83 | 27.64 | 26.82 | 27.64 | 101,402 | +0.86(+3.22%) |
Oct 15, 2010 | 27.29 | 27.65 | 26.73 | 26.78 | 229,914 | -0.26(-0.95%) |
Oct 14, 2010 | 27.40 | 27.57 | 26.76 | 27.04 | 214,048 | -0.51(-1.86%) |
Oct 13, 2010 | 27.23 | 28.02 | 26.91 | 27.55 | 199,770 | +0.35(+1.29%) |
Oct 12, 2010 | 26.91 | 27.32 | 26.61 | 27.20 | 160,465 | +0.24(+0.89%) |
Oct 11, 2010 | 27.39 | 27.52 | 26.96 | 26.96 | 87,388 | -0.54(-1.96%) |
Oct 08, 2010 | 27.39 | 27.65 | 27.21 | 27.50 | 107,264 | +0.11(+0.40%) |
Oct 07, 2010 | 27.84 | 27.84 | 26.94 | 27.39 | 148,950 | -0.23(-0.83%) |
Oct 06, 2010 | 27.58 | 27.87 | 27.41 | 27.62 | 158,442 | -0.06(-0.22%) |
Oct 05, 2010 | 27.16 | 27.78 | 26.69 | 27.68 | 234,569 | +0.89(+3.31%) |
Oct 04, 2010 | 27.04 | 27.21 | 26.37 | 26.79 | 151,432 | -0.39(-1.44%) |
Oct 01, 2010 | 28.03 | 28.07 | 27.02 | 27.18 | 214,792 | -0.48(-1.73%) |
Sep 30, 2010 | 27.94 | 28.06 | 27.52 | 27.66 | 282,729 | +0.12(+0.43%) |
Sep 29, 2010 | 27.13 | 27.68 | 27.00 | 27.54 | 165,035 | +0.25(+0.91%) |
Sep 28, 2010 | 27.10 | 27.37 | 26.36 | 27.29 | 169,873 | +0.30(+1.11%) |
Sep 27, 2010 | 27.56 | 27.79 | 26.83 | 26.99 | 215,133 | -0.55(-1.98%) |
Sep 24, 2010 | 26.57 | 27.55 | 26.52 | 27.54 | 147,933 | +1.40(+5.35%) |
Sep 23, 2010 | 26.29 | 27.17 | 26.02 | 26.14 | 171,530 | -0.39(-1.48%) |
Sep 22, 2010 | 27.04 | 27.28 | 26.45 | 26.53 | 189,957 | -0.63(-2.32%) |
Sep 21, 2010 | 27.33 | 27.69 | 27.14 | 27.16 | 253,483 | -0.19(-0.69%) |
Sep 20, 2010 | 26.26 | 27.39 | 25.81 | 27.35 | 261,016 | +1.14(+4.36%) |
Sep 17, 2010 | 26.81 | 26.81 | 25.94 | 26.21 | 543,807 | -0.30(-1.13%) |
Sep 15, 2010 | 26.24 | 26.68 | 25.76 | 26.51 | 203,182 | +0.17(+0.65%) |
Sep 14, 2010 | 26.67 | 26.70 | 26.09 | 26.34 | 209,518 | -0.34(-1.28%) |
Sep 13, 2010 | 26.35 | 26.77 | 26.16 | 26.68 | 303,701 | +0.69(+2.66%) |
Sep 10, 2010 | 25.76 | 26.14 | 25.74 | 25.99 | 143,256 | +0.27(+1.06%) |
Sep 09, 2010 | 25.76 | 26.03 | 25.39 | 25.71 | 108,555 | +0.16(+0.63%) |
Sep 08, 2010 | 25.21 | 25.65 | 25.03 | 25.55 | 229,138 | +0.34(+1.35%) |
Sep 07, 2010 | 25.88 | 26.04 | 25.05 | 25.21 | 267,968 | -0.81(-3.12%) |
Sep 03, 2010 | 25.90 | 26.39 | 25.54 | 26.02 | 185,380 | +0.38(+1.50%) |
Sep 02, 2010 | 25.55 | 25.89 | 25.33 | 25.64 | 157,214 | -0.01(-0.03%) |
Sep 01, 2010 | 25.02 | 25.65 | 24.60 | 25.64 | 341,762 | +1.10(+4.49%) |
Aug 31, 2010 | 24.12 | 24.83 | 23.91 | 24.54 | 253,243 | +0.39(+1.63%) |
Aug 30, 2010 | 25.41 | 25.47 | 24.11 | 24.15 | 250,862 | -1.43(-5.57%) |
Aug 27, 2010 | 25.08 | 25.59 | 24.56 | 25.58 | 249,848 | +0.82(+3.31%) |
Aug 26, 2010 | 24.95 | 25.21 | 24.65 | 24.76 | 215,635 | -0.08(-0.31%) |
Aug 25, 2010 | 23.91 | 24.91 | 23.76 | 24.83 | 347,488 | +0.75(+3.12%) |
Aug 24, 2010 | 24.15 | 24.41 | 23.72 | 24.08 | 428,890 | -0.18(-0.74%) |
Aug 23, 2010 | 25.18 | 25.39 | 24.23 | 24.26 | 318,761 | -0.81(-3.23%) |
Aug 20, 2010 | 25.19 | 25.46 | 24.57 | 25.07 | 330,498 | -0.19(-0.74%) |
Aug 19, 2010 | 25.45 | 25.64 | 25.03 | 25.26 | 387,112 | -0.27(-1.07%) |
Aug 18, 2010 | 25.20 | 25.88 | 25.09 | 25.53 | 253,625 | +0.33(+1.32%) |
Aug 17, 2010 | 24.88 | 25.45 | 24.57 | 25.20 | 1,106,785 | +0.60(+2.43%) |
Aug 16, 2010 | 24.20 | 24.65 | 24.20 | 24.60 | 363,468 | +0.30(+1.23%) |
Aug 13, 2010 | 24.79 | 25.17 | 24.21 | 24.30 | 525,302 | -0.61(-2.43%) |
Aug 12, 2010 | 24.60 | 25.26 | 24.48 | 24.91 | 339,844 | +0.12(+0.48%) |
Aug 11, 2010 | 25.64 | 25.64 | 24.68 | 24.79 | 508,713 | -1.30(-4.97%) |
Aug 10, 2010 | 26.30 | 26.73 | 25.90 | 26.09 | 225,836 | -0.61(-2.30%) |
Aug 09, 2010 | 26.56 | 26.81 | 26.29 | 26.70 | 206,545 | +0.43(+1.62%) |
Aug 06, 2010 | 26.44 | 26.86 | 25.95 | 26.28 | 213,001 | -0.57(-2.12%) |
Aug 05, 2010 | 26.68 | 26.93 | 26.49 | 26.85 | 282,783 | -0.02(-0.06%) |
Aug 04, 2010 | 26.84 | 27.12 | 26.68 | 26.86 | 227,523 | +0.11(+0.41%) |
Aug 03, 2010 | 26.92 | 27.26 | 26.73 | 26.75 | 288,300 | -0.41(-1.50%) |
Aug 02, 2010 | 27.03 | 27.21 | 26.59 | 27.16 | 294,468 | +0.68(+2.57%) |
Jul 30, 2010 | 26.37 | 27.17 | 26.15 | 26.48 | 249,462 | -0.30(-1.11%) |
Jul 29, 2010 | 27.33 | 27.55 | 26.56 | 26.78 | 583,086 | -0.63(-2.30%) |
Jul 28, 2010 | 27.66 | 28.38 | 26.42 | 27.41 | 1,117,058 | -1.02(-3.59%) |
Jul 27, 2010 | 27.70 | 28.91 | 27.66 | 28.43 | 483,217 | +0.90(+3.28%) |
Jul 26, 2010 | 27.33 | 27.57 | 26.83 | 27.53 | 410,484 | +0.20(+0.75%) |
Jul 23, 2010 | 27.46 | 27.64 | 26.97 | 27.32 | 459,543 | -0.34(-1.23%) |
Jul 22, 2010 | 27.43 | 27.87 | 27.01 | 27.66 | 470,061 | +0.66(+2.46%) |
Jul 21, 2010 | 28.70 | 28.90 | 26.99 | 27.00 | 507,897 | -1.51(-5.31%) |
Jul 20, 2010 | 28.13 | 28.55 | 27.82 | 28.52 | 274,152 | -0.06(-0.21%) |
Jul 19, 2010 | 28.86 | 29.15 | 28.15 | 28.58 | 294,988 | -0.26(-0.91%) |
Jul 16, 2010 | 30.46 | 30.58 | 28.58 | 28.84 | 378,419 | -1.96(-6.36%) |
Jul 15, 2010 | 31.39 | 31.39 | 30.01 | 30.80 | 93,379 | -0.49(-1.55%) |
Jul 14, 2010 | 31.35 | 31.55 | 30.85 | 31.28 | 154,525 | -0.26(-0.81%) |
Jul 13, 2010 | 30.81 | 31.70 | 30.65 | 31.54 | 281,532 | +1.12(+3.69%) |
Jul 12, 2010 | 30.86 | 31.20 | 30.23 | 30.41 | 128,316 | -0.58(-1.87%) |
Jul 09, 2010 | 29.97 | 30.99 | 29.93 | 30.99 | 134,749 | +0.95(+3.17%) |
Jul 08, 2010 | 29.81 | 30.08 | 29.43 | 30.04 | 265,220 | +0.35(+1.18%) |
Jul 07, 2010 | 28.39 | 29.74 | 28.39 | 29.69 | 329,840 | +1.51(+5.34%) |
Jul 06, 2010 | 27.90 | 28.41 | 27.47 | 28.18 | 335,612 | +0.66(+2.41%) |
Jul 02, 2010 | 28.09 | 28.45 | 26.98 | 27.52 | 200,410 | -0.28(-1.01%) |
Jul 01, 2010 | 28.43 | 28.64 | 27.10 | 27.80 | 210,962 | -0.57(-2.01%) |
Jun 30, 2010 | 29.46 | 30.04 | 28.29 | 28.37 | 172,609 | -1.05(-3.56%) |
Jun 29, 2010 | 30.36 | 30.39 | 29.15 | 29.42 | 229,239 | -1.57(-5.05%) |
Jun 25, 2010 | 30.63 | 31.12 | 30.08 | 30.98 | 470,067 | +0.57(+1.87%) |
Jun 24, 2010 | 30.00 | 31.03 | 29.53 | 30.41 | 269,773 | +0.31(+1.05%) |
Jun 23, 2010 | 29.82 | 30.29 | 29.28 | 30.10 | 235,882 | +0.31(+1.06%) |
Jun 22, 2010 | 30.80 | 31.06 | 29.66 | 29.78 | 256,576 | -0.85(-2.78%) |
Jun 21, 2010 | 30.85 | 31.10 | 30.37 | 30.63 | 266,298 | +0.03(+0.11%) |
Jun 18, 2010 | 30.71 | 30.95 | 30.10 | 30.60 | 521,875 | +0.11(+0.36%) |
Jun 17, 2010 | 30.56 | 30.78 | 30.11 | 30.49 | 247,326 | +0.19(+0.62%) |
Jun 16, 2010 | 30.03 | 30.51 | 30.03 | 30.30 | 218,070 | +0.05(+0.17%) |
Jun 15, 2010 | 29.51 | 30.39 | 29.48 | 30.25 | 237,539 | +0.90(+3.07%) |
Jun 14, 2010 | 29.86 | 30.12 | 29.16 | 29.35 | 250,722 | -0.34(-1.15%) |
Jun 11, 2010 | 29.05 | 29.76 | 28.80 | 29.69 | 154,481 | +0.35(+1.19%) |
Jun 10, 2010 | 28.70 | 29.45 | 28.68 | 29.34 | 193,522 | +0.82(+2.86%) |
Jun 09, 2010 | 29.03 | 29.40 | 28.12 | 28.52 | 488,581 | -0.40(-1.38%) |
Jun 08, 2010 | 29.38 | 29.61 | 28.26 | 28.92 | 203,276 | -0.23(-0.79%) |
Jun 07, 2010 | 29.36 | 29.85 | 28.98 | 29.15 | 272,218 | -0.11(-0.38%) |
Jun 04, 2010 | 29.87 | 30.23 | 29.18 | 29.26 | 412,327 | -1.39(-4.53%) |
Jun 03, 2010 | 31.02 | 31.61 | 30.21 | 30.65 | 210,864 | -0.41(-1.31%) |
Jun 02, 2010 | 30.40 | 31.27 | 29.80 | 31.06 | 268,820 | +1.00(+3.34%) |