Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.94 | 19.36 | 18.83 | 19.09 | 128,539 | -0.11(-0.57%) |
Jul 28, 2011 | 19.36 | 19.43 | 19.14 | 19.20 | 130,698 | -0.22(-1.13%) |
Jul 27, 2011 | 19.56 | 19.68 | 19.41 | 19.42 | 138,870 | -0.19(-0.98%) |
Jul 26, 2011 | 19.90 | 19.96 | 19.52 | 19.62 | 133,679 | -0.31(-1.56%) |
Jul 25, 2011 | 19.61 | 20.05 | 19.54 | 19.93 | 118,388 | +0.13(+0.65%) |
Jul 22, 2011 | 19.80 | 19.84 | 19.76 | 19.80 | 115,151 | -0.26(-1.28%) |
Jul 21, 2011 | 20.00 | 20.14 | 19.85 | 20.06 | 128,481 | +0.08(+0.41%) |
Jul 20, 2011 | 19.85 | 20.05 | 19.83 | 19.97 | 119,136 | +0.14(+0.69%) |
Jul 19, 2011 | 19.74 | 19.84 | 19.52 | 19.84 | 127,213 | +0.27(+1.40%) |
Jul 18, 2011 | 19.98 | 20.05 | 19.49 | 19.56 | 98,654 | -0.49(-2.46%) |
Jul 15, 2011 | 19.52 | 20.12 | 19.52 | 20.06 | 169,746 | +0.63(+3.25%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.41 | 19.42 | 140,009 | -0.46(-2.30%) |
Jul 13, 2011 | 20.22 | 20.22 | 19.46 | 19.88 | 320,883 | -0.30(-1.50%) |
Jul 12, 2011 | 20.13 | 20.49 | 20.13 | 20.18 | 168,109 | -0.06(-0.32%) |
Jul 11, 2011 | 20.67 | 20.74 | 20.14 | 20.25 | 170,816 | -0.71(-3.41%) |
Jul 08, 2011 | 20.71 | 20.97 | 20.60 | 20.96 | 148,536 | +0.26(+1.24%) |
Jul 07, 2011 | 20.76 | 20.82 | 20.50 | 20.71 | 224,067 | +0.15(+0.71%) |
Jul 06, 2011 | 20.42 | 20.68 | 20.16 | 20.56 | 206,959 | +0.10(+0.49%) |
Jul 05, 2011 | 20.79 | 20.79 | 20.34 | 20.46 | 250,658 | -0.26(-1.24%) |
Jul 01, 2011 | 20.17 | 20.73 | 20.07 | 20.71 | 160,704 | +0.57(+2.82%) |
Jun 30, 2011 | 20.45 | 20.45 | 20.12 | 20.15 | 139,107 | -0.22(-1.08%) |
Jun 29, 2011 | 20.14 | 20.57 | 19.89 | 20.37 | 250,476 | +0.32(+1.60%) |
Jun 28, 2011 | 19.80 | 20.12 | 19.78 | 20.05 | 186,788 | +0.25(+1.25%) |
Jun 27, 2011 | 20.05 | 20.13 | 19.73 | 19.80 | 199,095 | -0.17(-0.87%) |
Jun 24, 2011 | 20.34 | 20.34 | 19.85 | 19.97 | 1,725,167 | -0.40(-1.98%) |
Jun 23, 2011 | 20.51 | 20.60 | 20.14 | 20.38 | 220,537 | -0.38(-1.85%) |
Jun 22, 2011 | 20.73 | 21.17 | 20.71 | 20.76 | 189,542 | -0.03(-0.13%) |
Jun 21, 2011 | 20.72 | 21.17 | 20.58 | 20.79 | 158,025 | +0.15(+0.71%) |
Jun 20, 2011 | 20.54 | 20.65 | 20.53 | 20.64 | 154,438 | +0.07(+0.36%) |
Jun 17, 2011 | 20.84 | 20.84 | 20.49 | 20.57 | 227,084 | -0.12(-0.58%) |
Jun 16, 2011 | 20.49 | 20.83 | 20.43 | 20.69 | 130,674 | +0.19(+0.94%) |
Jun 15, 2011 | 20.70 | 21.35 | 20.48 | 20.49 | 263,142 | -0.27(-1.28%) |
Jun 14, 2011 | 20.31 | 20.79 | 20.14 | 20.76 | 299,163 | +0.63(+3.14%) |
Jun 13, 2011 | 20.14 | 20.38 | 20.04 | 20.13 | 278,705 | -0.02(-0.09%) |
Jun 10, 2011 | 20.78 | 20.84 | 20.03 | 20.15 | 483,633 | -0.49(-2.35%) |
Jun 09, 2011 | 19.48 | 21.26 | 19.47 | 20.63 | 731,694 | +1.46(+7.59%) |
Jun 08, 2011 | 19.10 | 19.49 | 19.10 | 19.18 | 550,901 | +0.32(+1.70%) |
Jun 07, 2011 | 19.09 | 19.10 | 18.80 | 18.86 | 173,319 | -0.13(-0.67%) |
Jun 06, 2011 | 19.21 | 19.64 | 18.98 | 18.98 | 167,358 | -0.27(-1.38%) |
Jun 03, 2011 | 19.52 | 19.63 | 19.19 | 19.25 | 120,997 | -1.17(-5.74%) |
May 24, 2011 | 20.78 | 20.80 | 20.25 | 20.42 | 219,658 | -0.28(-1.37%) |
May 23, 2011 | 20.90 | 21.14 | 20.58 | 20.71 | 162,587 | -0.56(-2.63%) |
May 20, 2011 | 21.50 | 21.50 | 21.14 | 21.26 | 118,955 | -0.28(-1.32%) |
May 19, 2011 | 21.30 | 21.74 | 21.03 | 21.55 | 256,470 | +0.25(+1.16%) |
May 18, 2011 | 21.32 | 21.62 | 21.19 | 21.30 | 221,494 | -0.04(-0.17%) |
May 17, 2011 | 21.23 | 21.51 | 21.13 | 21.34 | 315,105 | +0.03(+0.13%) |
May 16, 2011 | 21.21 | 21.87 | 21.03 | 21.31 | 340,996 | +0.32(+1.53%) |
May 13, 2011 | 21.52 | 21.55 | 20.82 | 20.99 | 154,441 | -0.39(-1.84%) |
May 12, 2011 | 20.19 | 21.43 | 20.19 | 21.38 | 365,208 | +1.18(+5.83%) |
May 11, 2011 | 21.00 | 21.01 | 19.91 | 20.20 | 432,992 | -0.76(-3.62%) |
May 10, 2011 | 20.68 | 21.04 | 20.60 | 20.96 | 178,448 | +0.27(+1.32%) |
May 09, 2011 | 20.66 | 21.15 | 20.50 | 20.69 | 380,764 | -0.16(-0.75%) |
May 06, 2011 | 20.47 | 20.89 | 20.24 | 20.84 | 342,720 | +0.58(+2.84%) |
May 05, 2011 | 22.05 | 22.05 | 19.81 | 20.27 | 574,951 | -1.83(-8.27%) |
May 04, 2011 | 21.99 | 22.30 | 21.61 | 22.09 | 254,188 | -0.10(-0.45%) |
May 03, 2011 | 22.73 | 22.74 | 22.04 | 22.20 | 154,362 | -0.56(-2.45%) |
May 02, 2011 | 22.75 | 22.76 | 22.71 | 22.75 | 122,940 | +0.00(+0.00%) |
Apr 29, 2011 | 22.84 | 22.88 | 22.60 | 22.75 | 127,587 | +0.09(+0.40%) |
Apr 28, 2011 | 23.05 | 23.05 | 22.59 | 22.66 | 161,229 | -0.36(-1.55%) |
Apr 27, 2011 | 23.00 | 23.07 | 22.76 | 23.02 | 63,026 | +0.09(+0.40%) |
Apr 26, 2011 | 22.88 | 23.05 | 22.77 | 22.93 | 108,691 | +0.06(+0.28%) |
Apr 25, 2011 | 23.04 | 23.04 | 22.73 | 22.86 | 81,615 | -0.23(-0.99%) |
Apr 21, 2011 | 22.71 | 23.12 | 22.69 | 23.09 | 78,181 | +0.41(+1.81%) |
Apr 20, 2011 | 22.67 | 23.02 | 22.53 | 22.68 | 149,823 | +0.27(+1.18%) |
Apr 19, 2011 | 23.32 | 23.38 | 22.32 | 22.41 | 276,664 | -0.95(-4.07%) |
Apr 18, 2011 | 23.15 | 23.37 | 22.87 | 23.36 | 100,283 | +0.18(+0.79%) |
Apr 15, 2011 | 22.99 | 23.46 | 22.99 | 23.18 | 134,465 | +0.23(+1.00%) |
Apr 14, 2011 | 22.89 | 23.15 | 22.69 | 22.95 | 156,106 | +0.04(+0.16%) |
Apr 13, 2011 | 22.92 | 23.48 | 22.84 | 22.92 | 236,912 | +0.27(+1.21%) |
Apr 12, 2011 | 23.39 | 23.39 | 22.62 | 22.64 | 247,253 | -0.80(-3.43%) |
Apr 11, 2011 | 23.67 | 23.67 | 23.33 | 23.45 | 109,711 | -0.22(-0.93%) |
Apr 08, 2011 | 23.94 | 24.01 | 23.53 | 23.67 | 127,353 | -0.21(-0.88%) |
Apr 07, 2011 | 24.04 | 24.15 | 23.80 | 23.88 | 209,411 | +0.01(+0.04%) |
Apr 06, 2011 | 23.55 | 23.89 | 23.35 | 23.87 | 184,870 | +0.48(+2.07%) |
Apr 05, 2011 | 23.43 | 23.69 | 23.33 | 23.38 | 173,400 | -0.04(-0.16%) |
Apr 04, 2011 | 23.25 | 23.45 | 22.99 | 23.42 | 134,053 | +0.16(+0.67%) |
Apr 01, 2011 | 23.22 | 23.43 | 23.00 | 23.26 | 81,645 | +0.12(+0.51%) |
Mar 31, 2011 | 23.45 | 23.53 | 22.99 | 23.15 | 139,050 | -0.29(-1.25%) |
Mar 30, 2011 | 22.92 | 23.53 | 22.52 | 23.44 | 436,784 | +0.66(+2.89%) |
Mar 29, 2011 | 22.56 | 22.92 | 22.48 | 22.78 | 172,841 | +0.33(+1.47%) |
Mar 28, 2011 | 22.84 | 22.99 | 22.45 | 22.45 | 147,868 | -0.36(-1.56%) |
Mar 25, 2011 | 22.94 | 23.08 | 22.67 | 22.81 | 195,294 | -0.08(-0.36%) |
Mar 24, 2011 | 23.01 | 23.14 | 22.79 | 22.89 | 159,884 | -0.06(-0.28%) |
Mar 23, 2011 | 22.87 | 23.06 | 22.44 | 22.95 | 158,607 | +0.09(+0.40%) |
Mar 22, 2011 | 22.70 | 22.92 | 22.47 | 22.86 | 147,619 | +0.37(+1.67%) |
Mar 21, 2011 | 22.77 | 22.80 | 22.45 | 22.49 | 167,494 | -0.26(-1.12%) |
Mar 18, 2011 | 22.96 | 23.01 | 22.58 | 22.74 | 207,993 | +0.04(+0.16%) |
Mar 17, 2011 | 22.89 | 22.96 | 22.39 | 22.71 | 263,211 | +0.21(+0.93%) |
Mar 16, 2011 | 22.34 | 23.12 | 22.17 | 22.50 | 505,771 | +0.32(+1.44%) |
Mar 15, 2011 | 22.25 | 22.33 | 21.69 | 22.18 | 363,422 | +0.48(+2.23%) |
Mar 14, 2011 | 21.30 | 21.86 | 21.07 | 21.69 | 371,406 | +0.43(+2.02%) |
Mar 11, 2011 | 21.22 | 21.39 | 21.04 | 21.26 | 189,685 | +0.07(+0.34%) |
Mar 10, 2011 | 21.42 | 21.49 | 21.07 | 21.19 | 310,685 | -0.31(-1.44%) |
Mar 09, 2011 | 21.69 | 21.78 | 21.34 | 21.50 | 574,375 | -0.25(-1.13%) |
Mar 08, 2011 | 21.83 | 22.01 | 21.61 | 21.75 | 295,737 | +0.04(+0.17%) |
Mar 07, 2011 | 22.15 | 22.29 | 21.55 | 21.71 | 269,387 | -0.45(-2.02%) |
Mar 04, 2011 | 22.35 | 22.36 | 21.75 | 22.16 | 147,912 | -0.21(-0.94%) |
Mar 03, 2011 | 22.40 | 22.48 | 22.17 | 22.37 | 169,271 | +0.08(+0.37%) |
Mar 02, 2011 | 22.28 | 22.41 | 22.00 | 22.28 | 286,014 | -0.09(-0.41%) |
Mar 01, 2011 | 22.76 | 23.05 | 22.15 | 22.38 | 366,445 | -0.46(-2.04%) |
Feb 28, 2011 | 22.73 | 23.05 | 22.55 | 22.84 | 380,260 | +0.19(+0.85%) |
Feb 25, 2011 | 21.98 | 22.68 | 21.73 | 22.65 | 337,878 | +0.76(+3.46%) |
Feb 24, 2011 | 22.79 | 22.80 | 21.31 | 21.89 | 1,646,636 | -1.05(-4.57%) |
Feb 23, 2011 | 25.09 | 25.53 | 22.94 | 22.94 | 641,891 | -2.54(-9.98%) |
Feb 22, 2011 | 26.20 | 26.26 | 25.31 | 25.48 | 244,731 | -0.89(-3.39%) |
Feb 18, 2011 | 26.11 | 26.44 | 26.11 | 26.38 | 212,062 | +0.26(+0.98%) |
Feb 17, 2011 | 26.58 | 26.65 | 26.11 | 26.12 | 328,728 | -0.51(-1.92%) |
Feb 16, 2011 | 26.82 | 26.92 | 26.62 | 26.63 | 110,981 | -0.16(-0.58%) |
Feb 15, 2011 | 27.06 | 27.22 | 26.79 | 26.79 | 113,965 | -0.38(-1.41%) |
Feb 14, 2011 | 26.79 | 27.33 | 26.61 | 27.17 | 150,088 | +0.44(+1.64%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.69 | 26.73 | 77,365 | +0.03(+0.10%) |
Feb 10, 2011 | 26.78 | 26.90 | 26.66 | 26.71 | 149,312 | -0.21(-0.78%) |
Feb 09, 2011 | 27.57 | 27.70 | 26.82 | 26.92 | 172,493 | -0.73(-2.64%) |
Feb 08, 2011 | 27.73 | 27.76 | 27.55 | 27.65 | 96,406 | -0.13(-0.46%) |
Feb 07, 2011 | 27.70 | 27.93 | 27.70 | 27.77 | 204,416 | +0.07(+0.26%) |
Feb 04, 2011 | 27.73 | 27.84 | 27.44 | 27.70 | 90,786 | -0.11(-0.39%) |
Feb 03, 2011 | 28.02 | 28.03 | 27.46 | 27.81 | 146,238 | -0.27(-0.97%) |
Feb 02, 2011 | 28.31 | 28.38 | 28.01 | 28.08 | 109,678 | -0.35(-1.22%) |
Feb 01, 2011 | 28.15 | 28.48 | 28.06 | 28.43 | 132,992 | +0.38(+1.37%) |
Jan 31, 2011 | 28.36 | 28.40 | 28.05 | 28.05 | 125,361 | -0.20(-0.71%) |
Jan 28, 2011 | 28.45 | 28.45 | 28.16 | 28.25 | 145,462 | -0.16(-0.55%) |
Jan 27, 2011 | 27.82 | 28.48 | 27.82 | 28.40 | 134,378 | +0.44(+1.57%) |
Jan 26, 2011 | 28.11 | 28.14 | 27.79 | 27.96 | 158,473 | -0.07(-0.26%) |
Jan 25, 2011 | 27.96 | 28.09 | 27.87 | 28.04 | 68,172 | -0.04(-0.13%) |
Jan 24, 2011 | 27.79 | 28.20 | 27.71 | 28.07 | 176,205 | +0.24(+0.85%) |
Jan 21, 2011 | 27.86 | 28.07 | 27.65 | 27.84 | 143,449 | +0.25(+0.89%) |
Jan 20, 2011 | 27.95 | 28.03 | 27.52 | 27.59 | 140,962 | -0.37(-1.34%) |
Jan 19, 2011 | 28.44 | 28.47 | 27.91 | 27.96 | 100,293 | -0.46(-1.64%) |
Jan 18, 2011 | 28.27 | 28.45 | 28.18 | 28.43 | 89,548 | +0.06(+0.22%) |
Jan 14, 2011 | 28.16 | 28.37 | 28.04 | 28.37 | 108,550 | +0.15(+0.52%) |
Jan 13, 2011 | 28.28 | 28.39 | 27.96 | 28.22 | 178,107 | +0.05(+0.16%) |
Jan 12, 2011 | 27.81 | 28.24 | 27.74 | 28.17 | 243,124 | +0.67(+2.42%) |
Jan 11, 2011 | 27.13 | 27.55 | 27.03 | 27.51 | 248,232 | +0.44(+1.62%) |
Jan 10, 2011 | 27.12 | 27.31 | 26.89 | 27.07 | 81,307 | -0.17(-0.64%) |
Jan 07, 2011 | 27.13 | 27.32 | 26.89 | 27.24 | 140,420 | +0.12(+0.44%) |
Jan 06, 2011 | 27.10 | 27.21 | 26.82 | 27.13 | 112,301 | -0.03(-0.10%) |
Jan 05, 2011 | 26.66 | 27.23 | 26.64 | 27.15 | 116,215 | +0.34(+1.26%) |
Jan 04, 2011 | 26.89 | 26.91 | 26.55 | 26.82 | 117,266 | -0.05(-0.20%) |
Jan 03, 2011 | 27.17 | 27.19 | 26.74 | 26.87 | 122,180 | -0.10(-0.37%) |
Dec 31, 2010 | 26.80 | 27.11 | 26.77 | 26.97 | 68,386 | +0.09(+0.34%) |
Dec 30, 2010 | 26.93 | 27.02 | 26.64 | 26.88 | 139,325 | -0.10(-0.37%) |
Dec 29, 2010 | 26.84 | 27.17 | 26.72 | 26.98 | 85,032 | +0.18(+0.68%) |
Dec 28, 2010 | 26.87 | 26.89 | 26.72 | 26.80 | 54,946 | -0.10(-0.37%) |
Dec 27, 2010 | 26.85 | 26.90 | 26.72 | 26.90 | 38,437 | +0.00(+0.00%) |
Dec 23, 2010 | 26.90 | 26.99 | 26.38 | 26.90 | 100,860 | +0.00(+0.00%) |
Dec 22, 2010 | 26.30 | 26.99 | 26.30 | 26.90 | 103,793 | +0.68(+2.61%) |
Dec 21, 2010 | 26.38 | 26.38 | 26.09 | 26.21 | 60,799 | +0.00(+0.00%) |
Dec 20, 2010 | 26.13 | 26.32 | 26.13 | 26.21 | 100,392 | +0.10(+0.38%) |
Dec 17, 2010 | 25.69 | 26.21 | 25.69 | 26.11 | 160,036 | +0.32(+1.24%) |
Dec 16, 2010 | 25.65 | 25.98 | 25.65 | 25.79 | 105,335 | +0.15(+0.57%) |
Dec 15, 2010 | 25.68 | 25.99 | 25.57 | 25.65 | 104,933 | -0.21(-0.81%) |
Dec 14, 2010 | 25.58 | 25.90 | 25.58 | 25.86 | 85,072 | +0.26(+1.03%) |
Dec 13, 2010 | 25.95 | 25.99 | 25.55 | 25.59 | 127,345 | -0.30(-1.16%) |
Dec 10, 2010 | 25.72 | 25.94 | 25.58 | 25.89 | 161,563 | +0.20(+0.78%) |
Dec 09, 2010 | 25.51 | 25.71 | 25.41 | 25.69 | 94,532 | +0.32(+1.26%) |
Dec 08, 2010 | 25.36 | 25.54 | 25.11 | 25.37 | 93,779 | +0.02(+0.07%) |
Dec 07, 2010 | 25.37 | 25.87 | 25.29 | 25.36 | 115,136 | +0.12(+0.47%) |
Dec 06, 2010 | 24.80 | 25.35 | 24.65 | 25.24 | 148,983 | +0.27(+1.10%) |
Dec 03, 2010 | 24.71 | 25.00 | 24.56 | 24.96 | 105,440 | +0.08(+0.33%) |
Dec 02, 2010 | 24.62 | 24.92 | 24.40 | 24.88 | 80,600 | +0.37(+1.53%) |
Dec 01, 2010 | 24.77 | 24.93 | 24.42 | 24.51 | 182,742 | +0.07(+0.30%) |
Nov 30, 2010 | 24.32 | 24.46 | 24.24 | 24.44 | 128,830 | -0.04(-0.15%) |
Nov 29, 2010 | 24.57 | 24.65 | 24.32 | 24.47 | 172,235 | -0.16(-0.67%) |
Nov 26, 2010 | 24.77 | 25.00 | 24.63 | 24.64 | 104,199 | -0.19(-0.77%) |
Nov 24, 2010 | 24.75 | 24.83 | 24.83 | 24.83 | 68,568 | +0.16(+0.63%) |
Nov 23, 2010 | 24.48 | 24.85 | 24.27 | 24.67 | 85,604 | -0.03(-0.11%) |
Nov 22, 2010 | 24.88 | 25.19 | 24.53 | 24.70 | 133,803 | -0.41(-1.63%) |
Nov 19, 2010 | 25.09 | 25.19 | 24.72 | 25.11 | 93,113 | -0.06(-0.25%) |
Nov 18, 2010 | 24.85 | 25.34 | 24.75 | 25.17 | 89,548 | +0.55(+2.22%) |
Nov 17, 2010 | 24.56 | 24.86 | 24.44 | 24.63 | 114,095 | +0.03(+0.11%) |
Nov 16, 2010 | 24.52 | 24.65 | 24.38 | 24.60 | 206,483 | +0.22(+0.90%) |
Nov 15, 2010 | 24.38 | 24.73 | 24.21 | 24.38 | 104,151 | -0.02(-0.07%) |
Nov 12, 2010 | 24.75 | 24.77 | 24.37 | 24.40 | 112,784 | -0.45(-1.80%) |
Nov 11, 2010 | 24.78 | 24.88 | 24.65 | 24.85 | 89,035 | -0.12(-0.47%) |
Nov 10, 2010 | 24.78 | 24.97 | 24.53 | 24.96 | 157,280 | +0.26(+1.07%) |
Nov 09, 2010 | 25.02 | 25.23 | 24.67 | 24.70 | 322,123 | -0.31(-1.24%) |
Nov 08, 2010 | 25.49 | 25.49 | 24.95 | 25.01 | 204,975 | -0.68(-2.66%) |
Nov 05, 2010 | 25.58 | 25.88 | 25.24 | 25.69 | 182,550 | +0.04(+0.14%) |
Nov 04, 2010 | 25.87 | 26.02 | 25.35 | 25.66 | 152,110 | +0.00(+0.00%) |
Nov 03, 2010 | 25.53 | 25.87 | 25.48 | 25.66 | 70,517 | +0.11(+0.43%) |
Nov 02, 2010 | 25.66 | 25.72 | 25.36 | 25.55 | 147,193 | -0.03(-0.11%) |
Nov 01, 2010 | 26.11 | 26.12 | 25.39 | 25.57 | 177,874 | -0.37(-1.44%) |
Oct 29, 2010 | 25.71 | 26.10 | 25.66 | 25.95 | 65,451 | +0.15(+0.60%) |
Oct 28, 2010 | 25.84 | 25.96 | 25.65 | 25.79 | 51,040 | +0.00(+0.00%) |
Oct 27, 2010 | 25.65 | 25.80 | 25.36 | 25.79 | 72,262 | -0.37(-1.43%) |
Oct 25, 2010 | 26.18 | 26.49 | 26.15 | 26.16 | 95,802 | +0.13(+0.49%) |
Oct 22, 2010 | 26.06 | 26.19 | 25.84 | 26.04 | 62,198 | +0.03(+0.10%) |
Oct 21, 2010 | 26.06 | 26.28 | 25.76 | 26.01 | 135,352 | -0.36(-1.38%) |
Oct 20, 2010 | 26.19 | 26.66 | 26.11 | 26.37 | 103,604 | +0.19(+0.73%) |
Oct 19, 2010 | 26.28 | 26.50 | 26.07 | 26.18 | 148,291 | -0.51(-1.91%) |
Oct 18, 2010 | 26.51 | 26.83 | 26.42 | 26.69 | 93,146 | +0.19(+0.72%) |
Oct 15, 2010 | 26.85 | 27.01 | 26.48 | 26.50 | 153,925 | -0.38(-1.42%) |
Oct 14, 2010 | 27.18 | 27.41 | 26.70 | 26.88 | 145,849 | -0.39(-1.43%) |
Oct 13, 2010 | 27.25 | 27.34 | 27.06 | 27.28 | 114,236 | +0.11(+0.40%) |
Oct 12, 2010 | 27.17 | 27.29 | 26.90 | 27.17 | 91,166 | -0.21(-0.76%) |
Oct 11, 2010 | 27.35 | 27.61 | 27.25 | 27.38 | 133,918 | +0.00(+0.00%) |
Oct 08, 2010 | 27.38 | 27.48 | 27.00 | 27.38 | 230,028 | +0.35(+1.28%) |
Oct 07, 2010 | 27.24 | 27.29 | 26.98 | 27.03 | 65,656 | -0.21(-0.77%) |
Oct 06, 2010 | 27.24 | 27.39 | 27.05 | 27.24 | 118,397 | -0.07(-0.27%) |
Oct 05, 2010 | 27.07 | 27.39 | 27.01 | 27.31 | 145,502 | +0.35(+1.32%) |
Oct 04, 2010 | 26.89 | 27.07 | 26.75 | 26.96 | 112,045 | -0.09(-0.34%) |
Oct 01, 2010 | 27.05 | 27.05 | 26.65 | 27.05 | 140,713 | +0.50(+1.89%) |
Sep 30, 2010 | 26.68 | 26.79 | 26.28 | 26.55 | 192,085 | +0.01(+0.04%) |
Sep 29, 2010 | 26.45 | 26.67 | 26.09 | 26.54 | 217,007 | +0.02(+0.07%) |
Sep 28, 2010 | 26.47 | 26.60 | 25.96 | 26.52 | 111,154 | +0.13(+0.48%) |
Sep 27, 2010 | 26.67 | 26.73 | 26.30 | 26.39 | 191,551 | -0.39(-1.46%) |
Sep 24, 2010 | 26.68 | 26.79 | 26.40 | 26.78 | 202,863 | +0.34(+1.27%) |
Sep 23, 2010 | 26.29 | 26.57 | 26.09 | 26.45 | 113,551 | -0.03(-0.10%) |
Sep 22, 2010 | 26.38 | 26.75 | 26.16 | 26.47 | 122,503 | -0.08(-0.31%) |
Sep 21, 2010 | 26.52 | 26.92 | 26.14 | 26.56 | 321,382 | -0.25(-0.92%) |
Sep 20, 2010 | 26.47 | 26.80 | 26.21 | 26.80 | 131,921 | +0.31(+1.17%) |
Sep 17, 2010 | 26.49 | 26.87 | 26.18 | 26.49 | 172,046 | -0.01(-0.03%) |
Sep 15, 2010 | 26.46 | 26.53 | 26.14 | 26.50 | 127,176 | -0.07(-0.27%) |
Sep 14, 2010 | 26.21 | 26.73 | 25.77 | 26.57 | 192,171 | +0.32(+1.21%) |
Sep 13, 2010 | 26.32 | 26.32 | 25.96 | 26.26 | 129,103 | +0.12(+0.45%) |
Sep 10, 2010 | 26.16 | 26.35 | 26.09 | 26.14 | 81,914 | -0.11(-0.42%) |
Sep 09, 2010 | 26.12 | 26.45 | 26.12 | 26.25 | 131,004 | +0.41(+1.58%) |
Sep 08, 2010 | 25.61 | 25.90 | 25.53 | 25.84 | 203,767 | +0.23(+0.89%) |
Sep 07, 2010 | 25.99 | 26.06 | 25.56 | 25.61 | 150,864 | -0.52(-1.99%) |
Sep 03, 2010 | 26.28 | 26.49 | 25.79 | 26.13 | 126,116 | +0.04(+0.14%) |
Sep 02, 2010 | 25.86 | 26.12 | 25.65 | 26.09 | 232,435 | +0.26(+1.02%) |
Sep 01, 2010 | 25.48 | 25.90 | 25.26 | 25.83 | 310,544 | +0.83(+3.31%) |
Aug 31, 2010 | 24.99 | 25.25 | 24.67 | 25.00 | 549 | -0.02(-0.07%) |
Aug 30, 2010 | 25.55 | 25.60 | 24.93 | 25.02 | 143,396 | -0.35(-1.36%) |
Aug 27, 2010 | 25.36 | 25.42 | 24.46 | 25.36 | 193,842 | +0.84(+3.41%) |
Aug 26, 2010 | 24.60 | 24.99 | 24.50 | 24.53 | 258,022 | +0.06(+0.26%) |
Aug 25, 2010 | 23.62 | 24.57 | 23.48 | 24.46 | 160,134 | +0.61(+2.56%) |
Aug 24, 2010 | 23.96 | 23.99 | 23.57 | 23.85 | 123,530 | -0.29(-1.21%) |
Aug 23, 2010 | 23.78 | 24.31 | 23.66 | 24.14 | 165,588 | +0.36(+1.53%) |
Aug 20, 2010 | 23.87 | 23.97 | 23.57 | 23.78 | 109,616 | -0.27(-1.13%) |
Aug 19, 2010 | 24.45 | 24.56 | 23.92 | 24.05 | 212,814 | -0.57(-2.33%) |
Aug 18, 2010 | 24.81 | 24.82 | 24.14 | 24.63 | 374,517 | -0.20(-0.81%) |
Aug 17, 2010 | 24.75 | 25.03 | 24.56 | 24.83 | 179,402 | +0.25(+1.04%) |
Aug 16, 2010 | 24.67 | 24.89 | 24.35 | 24.57 | 111,348 | -0.07(-0.30%) |
Aug 13, 2010 | 24.65 | 25.06 | 24.06 | 24.65 | 151,911 | +0.49(+2.03%) |
Aug 12, 2010 | 24.07 | 24.38 | 23.86 | 24.15 | 271,950 | -0.15(-0.64%) |
Aug 11, 2010 | 25.31 | 25.33 | 24.25 | 24.31 | 222,481 | -1.34(-5.21%) |
Aug 10, 2010 | 25.75 | 25.91 | 25.43 | 25.64 | 133,050 | -0.46(-1.77%) |
Aug 09, 2010 | 26.29 | 26.44 | 25.93 | 26.11 | 153,926 | -0.25(-0.97%) |
Aug 06, 2010 | 26.36 | 26.45 | 25.58 | 26.36 | 221,703 | +0.43(+1.65%) |
Aug 05, 2010 | 26.08 | 26.10 | 24.98 | 25.93 | 370,651 | -0.17(-0.66%) |
Aug 04, 2010 | 25.78 | 26.28 | 25.53 | 26.11 | 258,991 | +0.44(+1.70%) |
Aug 03, 2010 | 25.97 | 26.19 | 25.57 | 25.67 | 120,132 | -0.50(-1.91%) |