Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.33 | 25.92 | 25.33 | 25.70 | 655,912 | +0.43(+1.70%) |
Jun 29, 2011 | 25.10 | 25.34 | 24.93 | 25.27 | 416,117 | +0.30(+1.20%) |
Jun 28, 2011 | 24.53 | 24.98 | 24.53 | 24.97 | 338,262 | +0.61(+2.50%) |
Jun 27, 2011 | 24.32 | 24.59 | 24.08 | 24.36 | 546,783 | -0.01(-0.04%) |
Jun 24, 2011 | 25.02 | 25.21 | 24.33 | 24.37 | 294,685 | -0.51(-2.05%) |
Jun 23, 2011 | 24.99 | 25.01 | 24.20 | 24.88 | 468,965 | -0.49(-1.93%) |
Jun 22, 2011 | 25.55 | 25.94 | 25.31 | 25.37 | 207,057 | -0.37(-1.44%) |
Jun 21, 2011 | 24.68 | 25.80 | 24.60 | 25.74 | 370,764 | +1.30(+5.32%) |
Jun 20, 2011 | 24.46 | 24.53 | 24.27 | 24.44 | 243,119 | +0.20(+0.83%) |
Jun 17, 2011 | 24.71 | 24.71 | 24.15 | 24.24 | 451,502 | -0.21(-0.86%) |
Jun 16, 2011 | 24.48 | 24.87 | 24.15 | 24.45 | 347,609 | +0.04(+0.16%) |
Jun 15, 2011 | 24.62 | 25.10 | 24.37 | 24.41 | 573,888 | -0.54(-2.16%) |
Jun 14, 2011 | 24.72 | 25.10 | 24.72 | 24.95 | 623,970 | +0.43(+1.75%) |
Jun 13, 2011 | 24.81 | 24.88 | 24.30 | 24.52 | 396,555 | -0.24(-0.97%) |
Jun 10, 2011 | 25.20 | 25.27 | 24.65 | 24.76 | 363,603 | -0.67(-2.63%) |
Jun 09, 2011 | 25.26 | 25.55 | 25.00 | 25.43 | 416,591 | +0.23(+0.91%) |
Jun 08, 2011 | 25.62 | 25.62 | 25.13 | 25.20 | 414,590 | -0.48(-1.87%) |
Jun 07, 2011 | 25.86 | 25.86 | 25.46 | 25.68 | 550,988 | +0.08(+0.31%) |
Jun 06, 2011 | 26.22 | 26.40 | 25.51 | 25.60 | 419,672 | -0.59(-2.25%) |
Jun 03, 2011 | 26.49 | 26.67 | 26.06 | 26.19 | 583,874 | -0.86(-3.18%) |
May 24, 2011 | 27.19 | 27.33 | 27.03 | 27.05 | 356,874 | -0.08(-0.29%) |
May 23, 2011 | 27.13 | 27.34 | 27.00 | 27.13 | 422,591 | -0.55(-1.99%) |
May 20, 2011 | 27.74 | 28.01 | 27.49 | 27.68 | 442,100 | -0.21(-0.75%) |
May 19, 2011 | 28.40 | 28.41 | 27.77 | 27.89 | 514,371 | -0.26(-0.92%) |
May 18, 2011 | 27.46 | 28.17 | 27.46 | 28.15 | 626,254 | +0.69(+2.51%) |
May 17, 2011 | 27.92 | 28.04 | 27.33 | 27.46 | 611,307 | -0.73(-2.59%) |
May 16, 2011 | 28.68 | 28.69 | 28.14 | 28.19 | 395,768 | -0.66(-2.29%) |
May 13, 2011 | 29.15 | 29.56 | 28.81 | 28.85 | 435,160 | -0.32(-1.10%) |
May 12, 2011 | 28.48 | 29.22 | 28.38 | 29.17 | 438,933 | +0.49(+1.71%) |
May 11, 2011 | 29.29 | 29.51 | 28.60 | 28.68 | 523,551 | -0.78(-2.65%) |
May 10, 2011 | 28.46 | 29.50 | 28.31 | 29.46 | 1,060,488 | +1.32(+4.69%) |
May 09, 2011 | 28.10 | 28.24 | 27.81 | 28.14 | 229,186 | -0.05(-0.18%) |
May 06, 2011 | 27.85 | 28.50 | 27.76 | 28.19 | 598,988 | +0.77(+2.81%) |
May 05, 2011 | 27.27 | 27.61 | 27.11 | 27.42 | 559,771 | -0.09(-0.33%) |
May 04, 2011 | 28.42 | 28.54 | 27.20 | 27.51 | 614,084 | -0.84(-2.96%) |
May 03, 2011 | 28.78 | 28.80 | 28.06 | 28.35 | 861,771 | -0.54(-1.87%) |
May 02, 2011 | 29.09 | 29.09 | 28.88 | 28.89 | 709,918 | -0.79(-2.66%) |
Apr 29, 2011 | 29.00 | 29.75 | 28.92 | 29.68 | 1,034,990 | +1.05(+3.67%) |
Apr 28, 2011 | 27.99 | 28.69 | 27.76 | 28.63 | 1,106,799 | +0.61(+2.18%) |
Apr 27, 2011 | 28.66 | 28.66 | 27.95 | 28.02 | 1,156,293 | -0.62(-2.16%) |
Apr 26, 2011 | 30.03 | 30.50 | 28.51 | 28.64 | 3,135,244 | -4.34(-13.16%) |
Apr 25, 2011 | 33.04 | 33.14 | 32.61 | 32.98 | 659,097 | +0.48(+1.48%) |
Apr 21, 2011 | 32.39 | 32.59 | 31.79 | 32.50 | 373,395 | +0.33(+1.03%) |
Apr 20, 2011 | 32.24 | 32.37 | 31.66 | 32.17 | 705,056 | +0.73(+2.32%) |
Apr 19, 2011 | 31.28 | 31.62 | 30.99 | 31.44 | 372,063 | +0.15(+0.48%) |
Apr 18, 2011 | 31.09 | 31.32 | 30.49 | 31.29 | 615,278 | -0.56(-1.76%) |
Apr 15, 2011 | 31.32 | 32.07 | 31.01 | 31.85 | 478,449 | +0.49(+1.56%) |
Apr 14, 2011 | 31.05 | 31.62 | 30.76 | 31.36 | 416,953 | +0.01(+0.03%) |
Apr 13, 2011 | 31.26 | 31.48 | 31.01 | 31.35 | 488,884 | +0.21(+0.67%) |
Apr 12, 2011 | 30.36 | 31.17 | 30.28 | 31.14 | 496,475 | +0.49(+1.60%) |
Apr 11, 2011 | 30.68 | 30.89 | 30.45 | 30.65 | 419,338 | +0.08(+0.26%) |
Apr 08, 2011 | 31.38 | 31.38 | 30.38 | 30.57 | 420,923 | -0.59(-1.89%) |
Apr 07, 2011 | 31.16 | 31.72 | 30.94 | 31.16 | 293,464 | +0.01(+0.03%) |
Apr 06, 2011 | 30.83 | 31.39 | 30.80 | 31.15 | 518,069 | +0.32(+1.04%) |
Apr 05, 2011 | 30.85 | 31.22 | 30.75 | 30.83 | 305,961 | -0.17(-0.55%) |
Apr 04, 2011 | 31.22 | 31.32 | 30.87 | 31.00 | 350,543 | -0.20(-0.64%) |
Apr 01, 2011 | 31.49 | 31.64 | 30.73 | 31.20 | 643,907 | -0.02(-0.06%) |
Mar 31, 2011 | 31.69 | 31.69 | 30.38 | 31.22 | 820,091 | -0.61(-1.92%) |
Mar 30, 2011 | 31.94 | 32.00 | 31.72 | 31.83 | 449,049 | +0.10(+0.32%) |
Mar 29, 2011 | 31.47 | 31.88 | 31.38 | 31.73 | 390,819 | +0.32(+1.02%) |
Mar 28, 2011 | 32.38 | 32.44 | 31.35 | 31.41 | 426,318 | -0.77(-2.39%) |
Mar 25, 2011 | 32.36 | 33.10 | 32.10 | 32.18 | 609,913 | -0.02(-0.06%) |
Mar 24, 2011 | 31.93 | 32.55 | 31.55 | 32.20 | 467,079 | +0.60(+1.90%) |
Mar 23, 2011 | 31.56 | 31.82 | 31.15 | 31.60 | 557,227 | +0.00(+0.00%) |
Mar 22, 2011 | 32.23 | 32.26 | 31.31 | 31.60 | 391,389 | -0.53(-1.65%) |
Mar 21, 2011 | 32.47 | 32.64 | 32.03 | 32.13 | 1,138,533 | +1.16(+3.75%) |
Mar 18, 2011 | 30.87 | 31.26 | 30.38 | 30.97 | 893,975 | +0.56(+1.84%) |
Mar 17, 2011 | 31.03 | 31.03 | 30.36 | 30.41 | 639,557 | +0.18(+0.60%) |
Mar 16, 2011 | 30.59 | 31.27 | 30.17 | 30.23 | 967,780 | -0.60(-1.95%) |
Mar 15, 2011 | 30.80 | 31.11 | 30.71 | 30.83 | 762,350 | -0.52(-1.66%) |
Mar 14, 2011 | 31.67 | 31.75 | 30.64 | 31.35 | 1,050,018 | -0.43(-1.35%) |
Mar 11, 2011 | 31.93 | 32.17 | 31.33 | 31.78 | 643,004 | -0.12(-0.38%) |
Mar 10, 2011 | 32.46 | 32.51 | 31.64 | 31.90 | 1,307,827 | -1.08(-3.27%) |
Mar 09, 2011 | 33.17 | 33.51 | 32.70 | 32.98 | 1,082,962 | -1.05(-3.09%) |
Mar 08, 2011 | 33.28 | 34.48 | 32.81 | 34.03 | 896,187 | +0.85(+2.56%) |
Mar 07, 2011 | 34.77 | 34.82 | 32.65 | 33.18 | 1,638,190 | -1.49(-4.30%) |
Mar 04, 2011 | 35.22 | 35.32 | 34.46 | 34.67 | 599,803 | -0.60(-1.70%) |
Mar 03, 2011 | 35.51 | 35.66 | 34.94 | 35.27 | 1,271,996 | +0.34(+0.97%) |
Mar 02, 2011 | 34.65 | 35.69 | 34.55 | 34.93 | 1,129,003 | +0.23(+0.66%) |
Mar 01, 2011 | 36.83 | 37.06 | 34.56 | 34.70 | 2,254,974 | -2.46(-6.62%) |
Feb 28, 2011 | 37.05 | 37.49 | 36.75 | 37.16 | 849,053 | +0.42(+1.14%) |
Feb 25, 2011 | 36.51 | 36.88 | 35.67 | 36.74 | 2,031,852 | +0.52(+1.44%) |
Feb 24, 2011 | 36.04 | 36.67 | 35.47 | 36.22 | 1,760,151 | +0.37(+1.03%) |
Feb 23, 2011 | 37.43 | 37.18 | 35.64 | 35.85 | 3,811,187 | -1.58(-4.22%) |
Feb 22, 2011 | 38.64 | 39.95 | 37.43 | 37.43 | 3,715,441 | -3.57(-8.71%) |
Feb 18, 2011 | 41.06 | 41.15 | 40.45 | 41.00 | 349,415 | -0.02(-0.05%) |
Feb 17, 2011 | 40.16 | 41.32 | 40.01 | 41.02 | 543,747 | +0.69(+1.71%) |
Feb 16, 2011 | 39.87 | 40.52 | 39.65 | 40.33 | 590,229 | +0.75(+1.89%) |
Feb 15, 2011 | 39.55 | 39.83 | 39.38 | 39.58 | 480,414 | -0.23(-0.58%) |
Feb 14, 2011 | 39.70 | 40.14 | 39.59 | 39.81 | 503,914 | -0.18(-0.45%) |
Feb 11, 2011 | 39.07 | 40.19 | 38.99 | 39.99 | 608,522 | +0.52(+1.32%) |
Feb 10, 2011 | 37.98 | 39.56 | 37.80 | 39.47 | 905,308 | +1.28(+3.35%) |
Feb 09, 2011 | 38.50 | 38.77 | 38.00 | 38.19 | 938,465 | -0.62(-1.60%) |
Feb 08, 2011 | 38.13 | 39.09 | 37.81 | 38.81 | 1,060,832 | +0.52(+1.36%) |
Feb 07, 2011 | 36.47 | 38.85 | 36.38 | 38.29 | 1,645,414 | +1.79(+4.90%) |
Feb 04, 2011 | 35.60 | 36.76 | 35.47 | 36.50 | 1,102,540 | +0.90(+2.53%) |
Feb 03, 2011 | 34.83 | 36.38 | 34.50 | 35.60 | 2,202,744 | +0.64(+1.83%) |
Feb 02, 2011 | 29.99 | 35.33 | 29.99 | 34.96 | 4,911,524 | +5.62(+19.15%) |
Feb 01, 2011 | 28.67 | 29.35 | 28.40 | 29.34 | 894,420 | +1.01(+3.57%) |
Jan 31, 2011 | 27.69 | 28.50 | 27.58 | 28.33 | 633,202 | +0.68(+2.46%) |
Jan 28, 2011 | 28.61 | 28.85 | 27.64 | 27.65 | 891,906 | -1.03(-3.59%) |
Jan 27, 2011 | 28.60 | 28.95 | 28.58 | 28.68 | 747,070 | +0.10(+0.35%) |
Jan 26, 2011 | 28.06 | 28.62 | 27.91 | 28.58 | 376,994 | +0.58(+2.07%) |
Jan 25, 2011 | 27.70 | 28.00 | 27.51 | 28.00 | 370,055 | +0.11(+0.39%) |
Jan 24, 2011 | 27.09 | 27.92 | 26.95 | 27.89 | 1,733,884 | +0.79(+2.92%) |
Jan 21, 2011 | 27.31 | 27.39 | 27.00 | 27.10 | 697,458 | +0.02(+0.07%) |
Jan 20, 2011 | 27.10 | 27.50 | 26.91 | 27.08 | 351,094 | -0.29(-1.06%) |
Jan 19, 2011 | 27.90 | 28.15 | 27.23 | 27.37 | 494,373 | -0.56(-2.01%) |
Jan 18, 2011 | 27.00 | 27.97 | 26.93 | 27.93 | 503,236 | +0.82(+3.02%) |
Jan 14, 2011 | 26.56 | 27.21 | 26.49 | 27.11 | 417,614 | +0.55(+2.07%) |
Jan 13, 2011 | 26.74 | 26.74 | 26.40 | 26.56 | 273,817 | -0.16(-0.60%) |
Jan 12, 2011 | 26.87 | 26.88 | 26.47 | 26.72 | 335,222 | +0.09(+0.34%) |
Jan 11, 2011 | 27.03 | 27.15 | 26.58 | 26.63 | 464,093 | -0.29(-1.08%) |
Jan 10, 2011 | 26.82 | 27.01 | 26.60 | 26.92 | 369,835 | -0.08(-0.30%) |
Jan 07, 2011 | 27.32 | 27.38 | 26.65 | 27.00 | 375,654 | -0.20(-0.74%) |
Jan 06, 2011 | 26.68 | 27.45 | 26.59 | 27.20 | 682,194 | +0.63(+2.37%) |
Jan 05, 2011 | 25.70 | 26.68 | 25.70 | 26.57 | 613,532 | +0.78(+3.02%) |
Jan 04, 2011 | 26.49 | 26.60 | 25.33 | 25.79 | 1,003,923 | -0.61(-2.31%) |
Jan 03, 2011 | 26.23 | 26.49 | 26.00 | 26.40 | 307,807 | +0.51(+1.97%) |
Dec 31, 2010 | 25.71 | 25.96 | 25.65 | 25.89 | 274,461 | +0.06(+0.23%) |
Dec 30, 2010 | 25.88 | 26.15 | 25.77 | 25.83 | 299,586 | -0.14(-0.54%) |
Dec 29, 2010 | 26.07 | 26.07 | 25.85 | 25.97 | 209,086 | -0.06(-0.23%) |
Dec 28, 2010 | 26.16 | 26.37 | 25.91 | 26.03 | 267,338 | -0.14(-0.53%) |
Dec 27, 2010 | 25.80 | 26.32 | 25.76 | 26.17 | 283,287 | +0.26(+1.00%) |
Dec 23, 2010 | 25.80 | 26.21 | 25.72 | 25.91 | 304,701 | +0.11(+0.43%) |
Dec 22, 2010 | 25.85 | 25.87 | 25.62 | 25.80 | 150,426 | -0.05(-0.19%) |
Dec 21, 2010 | 25.62 | 25.90 | 25.55 | 25.85 | 275,851 | +0.25(+0.98%) |
Dec 20, 2010 | 25.71 | 25.83 | 25.56 | 25.60 | 211,919 | +0.02(+0.08%) |
Dec 17, 2010 | 25.37 | 25.88 | 25.17 | 25.58 | 424,143 | +0.21(+0.83%) |
Dec 16, 2010 | 25.03 | 25.42 | 24.90 | 25.37 | 227,983 | +0.32(+1.28%) |
Dec 15, 2010 | 25.22 | 25.41 | 24.96 | 25.05 | 352,677 | -0.29(-1.14%) |
Dec 14, 2010 | 25.28 | 25.52 | 25.28 | 25.34 | 271,316 | +0.04(+0.16%) |
Dec 13, 2010 | 25.47 | 25.65 | 25.26 | 25.30 | 349,472 | -0.12(-0.47%) |
Dec 10, 2010 | 25.14 | 25.45 | 25.11 | 25.42 | 308,706 | +0.29(+1.15%) |
Dec 09, 2010 | 25.50 | 25.54 | 25.13 | 25.13 | 377,936 | -0.17(-0.67%) |
Dec 08, 2010 | 25.02 | 25.30 | 24.91 | 25.30 | 368,883 | +0.38(+1.52%) |
Dec 07, 2010 | 24.98 | 25.25 | 24.83 | 24.92 | 559,930 | +0.25(+1.01%) |
Dec 06, 2010 | 24.46 | 24.86 | 24.27 | 24.67 | 371,083 | +0.11(+0.45%) |
Dec 03, 2010 | 24.12 | 24.65 | 24.06 | 24.56 | 452,381 | +0.29(+1.19%) |
Dec 02, 2010 | 23.53 | 24.59 | 23.48 | 24.27 | 862,852 | +0.74(+3.14%) |
Dec 01, 2010 | 23.09 | 23.55 | 23.00 | 23.53 | 756,130 | +0.92(+4.07%) |
Nov 30, 2010 | 22.22 | 22.81 | 22.09 | 22.61 | 634,615 | -0.01(-0.04%) |
Nov 29, 2010 | 22.41 | 22.68 | 22.36 | 22.62 | 467,932 | -0.03(-0.13%) |
Nov 26, 2010 | 22.17 | 22.89 | 21.78 | 22.65 | 500,990 | +0.25(+1.12%) |
Nov 24, 2010 | 21.61 | 22.40 | 22.40 | 22.40 | 398,959 | +0.70(+3.23%) |
Nov 23, 2010 | 21.90 | 22.10 | 21.64 | 21.70 | 485,804 | -0.68(-3.04%) |
Nov 22, 2010 | 22.56 | 22.62 | 22.19 | 22.38 | 331,788 | -0.32(-1.41%) |
Nov 19, 2010 | 22.25 | 22.78 | 22.25 | 22.70 | 509,346 | +0.37(+1.66%) |
Nov 18, 2010 | 22.00 | 22.51 | 21.95 | 22.33 | 527,398 | +0.65(+3.00%) |
Nov 17, 2010 | 21.57 | 21.92 | 21.57 | 21.68 | 645,299 | +0.17(+0.79%) |
Nov 16, 2010 | 22.36 | 22.36 | 21.32 | 21.51 | 1,013,149 | -1.08(-4.78%) |
Nov 15, 2010 | 22.67 | 22.84 | 22.50 | 22.59 | 774,164 | +0.01(+0.04%) |
Nov 12, 2010 | 22.88 | 23.00 | 22.54 | 22.58 | 677,827 | -0.51(-2.21%) |
Nov 11, 2010 | 23.44 | 23.44 | 23.07 | 23.09 | 942,748 | -0.65(-2.74%) |
Nov 10, 2010 | 23.70 | 23.78 | 23.39 | 23.74 | 501,276 | +0.03(+0.13%) |
Nov 09, 2010 | 24.12 | 24.34 | 23.58 | 23.71 | 642,633 | -0.41(-1.70%) |
Nov 08, 2010 | 24.15 | 24.46 | 24.11 | 24.12 | 432,394 | -0.08(-0.33%) |
Nov 05, 2010 | 23.90 | 24.20 | 23.72 | 24.20 | 738,567 | +0.22(+0.92%) |
Nov 04, 2010 | 23.83 | 24.10 | 23.72 | 23.98 | 722,816 | +0.53(+2.26%) |
Nov 03, 2010 | 23.27 | 23.54 | 23.04 | 23.45 | 696,507 | +0.27(+1.16%) |
Nov 02, 2010 | 23.15 | 23.26 | 22.85 | 23.18 | 890,590 | +0.38(+1.67%) |
Nov 01, 2010 | 23.08 | 23.22 | 22.70 | 22.80 | 1,000,426 | -0.25(-1.08%) |
Oct 29, 2010 | 23.12 | 23.41 | 23.00 | 23.05 | 882,484 | -0.11(-0.47%) |
Oct 28, 2010 | 23.68 | 23.70 | 22.90 | 23.16 | 1,720,618 | -0.44(-1.86%) |
Oct 27, 2010 | 24.25 | 24.25 | 23.39 | 23.60 | 2,781,212 | -7.60(-24.36%) |
Oct 25, 2010 | 31.08 | 31.70 | 30.78 | 31.20 | 1,255,200 | +0.42(+1.36%) |
Oct 22, 2010 | 30.47 | 30.93 | 30.43 | 30.78 | 318,097 | +0.39(+1.28%) |
Oct 21, 2010 | 30.54 | 31.16 | 30.06 | 30.39 | 512,952 | -0.05(-0.16%) |
Oct 20, 2010 | 29.88 | 30.55 | 29.77 | 30.44 | 483,692 | +0.73(+2.46%) |
Oct 19, 2010 | 30.15 | 30.65 | 29.51 | 29.71 | 704,039 | -0.63(-2.08%) |
Oct 18, 2010 | 30.33 | 30.79 | 30.20 | 30.34 | 399,150 | +0.00(+0.00%) |
Oct 15, 2010 | 30.23 | 30.49 | 29.71 | 30.34 | 639,117 | +0.46(+1.54%) |
Oct 14, 2010 | 30.25 | 30.60 | 29.52 | 29.88 | 813,436 | -0.33(-1.09%) |
Oct 13, 2010 | 28.56 | 30.56 | 28.39 | 30.21 | 1,321,047 | +1.91(+6.75%) |
Oct 12, 2010 | 28.69 | 28.73 | 28.09 | 28.30 | 483,445 | -0.41(-1.43%) |
Oct 11, 2010 | 28.53 | 28.90 | 28.41 | 28.71 | 285,110 | +0.23(+0.81%) |
Oct 08, 2010 | 28.48 | 28.55 | 28.14 | 28.48 | 458,734 | +0.29(+1.03%) |
Oct 07, 2010 | 28.32 | 28.47 | 28.05 | 28.19 | 327,559 | +0.03(+0.11%) |
Oct 06, 2010 | 28.34 | 28.52 | 27.84 | 28.16 | 482,091 | -0.30(-1.05%) |
Oct 05, 2010 | 27.79 | 28.52 | 27.79 | 28.46 | 2,175 | +0.86(+3.12%) |
Oct 04, 2010 | 28.18 | 28.26 | 27.41 | 27.60 | 449,284 | -0.76(-2.68%) |
Oct 01, 2010 | 28.36 | 28.57 | 28.00 | 28.36 | 363,189 | +0.46(+1.64%) |
Sep 30, 2010 | 27.90 | 28.89 | 27.51 | 27.90 | 6,370 | -0.41(-1.44%) |
Sep 29, 2010 | 27.96 | 28.35 | 27.74 | 28.31 | 653,089 | +0.25(+0.89%) |
Sep 28, 2010 | 27.93 | 28.09 | 27.13 | 28.06 | 397 | +0.18(+0.65%) |
Sep 27, 2010 | 27.85 | 28.36 | 27.81 | 27.88 | 505,618 | +0.00(+0.00%) |
Sep 24, 2010 | 27.15 | 27.88 | 26.97 | 27.88 | 693,937 | +1.23(+4.62%) |
Sep 23, 2010 | 26.77 | 27.28 | 26.53 | 26.65 | 1,648 | -0.55(-2.02%) |
Sep 22, 2010 | 27.08 | 27.68 | 26.90 | 27.20 | 720,765 | -0.09(-0.33%) |
Sep 21, 2010 | 26.73 | 27.48 | 26.66 | 27.29 | 783,792 | +0.56(+2.10%) |
Sep 20, 2010 | 26.01 | 26.83 | 25.65 | 26.73 | 460,940 | +0.88(+3.40%) |
Sep 17, 2010 | 25.85 | 26.07 | 25.34 | 25.85 | 548,702 | -0.02(-0.08%) |
Sep 15, 2010 | 25.87 | 26.01 | 25.48 | 25.87 | 365,503 | -0.10(-0.39%) |
Sep 14, 2010 | 26.02 | 26.34 | 25.73 | 25.97 | 541,838 | -0.16(-0.61%) |
Sep 13, 2010 | 25.74 | 26.27 | 25.52 | 26.13 | 738,990 | +0.78(+3.08%) |
Sep 10, 2010 | 24.87 | 25.47 | 24.84 | 25.35 | 612,334 | +0.60(+2.42%) |
Sep 09, 2010 | 24.80 | 25.03 | 24.40 | 24.75 | 366,095 | +0.42(+1.73%) |
Sep 08, 2010 | 24.63 | 24.78 | 24.17 | 24.33 | 527 | -0.20(-0.82%) |
Sep 07, 2010 | 25.29 | 25.29 | 24.48 | 24.53 | 2,219 | -0.97(-3.80%) |
Sep 03, 2010 | 25.45 | 25.57 | 24.94 | 25.50 | 616,495 | +0.58(+2.33%) |
Sep 02, 2010 | 23.75 | 24.99 | 23.51 | 24.92 | 774 | +0.94(+3.92%) |
Sep 01, 2010 | 22.80 | 23.99 | 22.80 | 23.98 | 767,462 | +1.63(+7.29%) |
Aug 31, 2010 | 22.34 | 22.64 | 22.00 | 22.35 | 1,000 | +0.06(+0.27%) |
Aug 30, 2010 | 22.73 | 23.03 | 22.29 | 22.29 | 489,992 | -0.62(-2.71%) |
Aug 27, 2010 | 21.88 | 22.97 | 21.47 | 22.91 | 577,377 | +0.82(+3.71%) |
Aug 26, 2010 | 22.25 | 22.66 | 21.94 | 22.09 | 939 | -0.07(-0.32%) |
Aug 25, 2010 | 22.12 | 22.31 | 21.73 | 22.16 | 930 | -0.24(-1.07%) |
Aug 24, 2010 | 22.11 | 22.56 | 21.75 | 22.40 | 3,779 | -0.09(-0.40%) |
Aug 23, 2010 | 22.97 | 23.16 | 22.48 | 22.49 | 554,377 | -0.22(-0.97%) |
Aug 20, 2010 | 23.10 | 23.23 | 22.24 | 22.71 | 805,972 | -0.77(-3.28%) |
Aug 19, 2010 | 23.96 | 23.99 | 23.33 | 23.48 | 4,303 | -0.68(-2.81%) |
Aug 18, 2010 | 23.77 | 24.25 | 23.36 | 24.16 | 14,506 | +0.28(+1.17%) |
Aug 17, 2010 | 23.59 | 24.24 | 23.46 | 23.88 | 2,634 | +0.64(+2.75%) |
Aug 16, 2010 | 22.81 | 23.69 | 22.53 | 23.24 | 653,227 | +0.21(+0.91%) |
Aug 13, 2010 | 23.03 | 23.41 | 22.62 | 23.03 | 840,485 | +0.10(+0.44%) |
Aug 12, 2010 | 23.00 | 23.43 | 22.68 | 22.93 | 920,790 | -0.53(-2.26%) |
Aug 11, 2010 | 24.00 | 24.01 | 23.08 | 23.46 | 1,191,194 | -0.88(-3.62%) |
Aug 10, 2010 | 24.95 | 25.14 | 24.05 | 24.34 | 1,071,076 | -1.19(-4.66%) |
Aug 09, 2010 | 25.08 | 25.68 | 25.03 | 25.53 | 625,133 | +0.71(+2.86%) |
Aug 06, 2010 | 24.82 | 25.00 | 24.36 | 24.82 | 1,456,946 | -0.65(-2.55%) |
Aug 05, 2010 | 26.11 | 26.11 | 25.42 | 25.47 | 1,083,932 | -0.83(-3.16%) |
Aug 04, 2010 | 26.71 | 26.71 | 25.70 | 26.30 | 344 | -0.29(-1.09%) |
Aug 03, 2010 | 27.26 | 27.39 | 26.57 | 26.59 | 443 | -0.83(-3.03%) |
Aug 02, 2010 | 27.98 | 27.98 | 27.03 | 27.42 | 1,063,904 | +0.41(+1.52%) |
Jul 30, 2010 | 27.01 | 27.26 | 26.28 | 27.01 | 664,331 | +0.06(+0.22%) |
Jul 29, 2010 | 27.03 | 27.45 | 26.20 | 26.95 | 1,456,383 | +0.15(+0.56%) |
Jul 28, 2010 | 26.80 | 27.12 | 26.33 | 26.80 | 1,509 | -0.06(-0.22%) |
Jul 27, 2010 | 25.85 | 27.58 | 25.85 | 26.86 | 2,894,868 | +2.91(+12.15%) |
Jul 26, 2010 | 23.84 | 23.98 | 23.48 | 23.95 | 1,103,021 | +0.16(+0.67%) |
Jul 23, 2010 | 22.12 | 23.85 | 21.83 | 23.79 | 1,408,089 | +1.50(+6.73%) |
Jul 22, 2010 | 21.28 | 22.40 | 21.21 | 22.29 | 812 | +1.46(+7.01%) |
Jul 21, 2010 | 21.25 | 22.17 | 20.80 | 20.83 | 996,871 | -0.16(-0.76%) |
Jul 20, 2010 | 20.20 | 21.00 | 19.92 | 20.99 | 814,463 | +0.21(+1.01%) |
Jul 19, 2010 | 20.58 | 20.89 | 19.94 | 20.78 | 679,825 | +0.27(+1.32%) |
Jul 16, 2010 | 20.51 | 21.50 | 20.48 | 20.51 | 760,332 | -1.23(-5.66%) |
Jul 15, 2010 | 21.97 | 21.99 | 21.12 | 21.74 | 775,065 | -0.29(-1.32%) |
Jul 14, 2010 | 21.88 | 22.20 | 21.60 | 22.03 | 706,176 | +0.10(+0.46%) |
Jul 13, 2010 | 21.93 | 21.94 | 20.72 | 21.93 | 3,688 | +1.52(+7.47%) |
Jul 12, 2010 | 19.96 | 20.47 | 19.90 | 20.41 | 1,034,792 | +0.37(+1.82%) |
Jul 09, 2010 | 20.04 | 20.04 | 19.12 | 20.04 | 646,378 | +0.90(+4.70%) |
Jul 08, 2010 | 19.14 | 19.17 | 18.55 | 19.14 | 1,449,618 | +0.84(+4.59%) |
Jul 07, 2010 | 17.14 | 18.32 | 17.08 | 18.30 | 925,774 | +1.20(+7.02%) |
Jul 06, 2010 | 17.10 | 18.30 | 17.04 | 17.10 | 1,886 | -0.68(-3.82%) |
Jul 02, 2010 | 17.78 | 18.33 | 17.57 | 17.78 | 715,991 | -0.33(-1.82%) |