Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.48 | 20.48 | 20.15 | 20.18 | 138,875 | -0.22(-1.08%) |
Jun 29, 2011 | 20.17 | 20.60 | 19.92 | 20.40 | 250,059 | +0.32(+1.60%) |
Jun 28, 2011 | 19.83 | 20.15 | 19.81 | 20.08 | 186,478 | +0.25(+1.25%) |
Jun 27, 2011 | 20.08 | 20.16 | 19.77 | 19.83 | 198,764 | -0.17(-0.87%) |
Jun 24, 2011 | 20.37 | 20.37 | 19.89 | 20.01 | 1,722,297 | -0.40(-1.98%) |
Jun 23, 2011 | 20.55 | 20.64 | 20.17 | 20.41 | 220,171 | -0.39(-1.85%) |
Jun 22, 2011 | 20.77 | 21.21 | 20.74 | 20.79 | 189,227 | -0.03(-0.13%) |
Jun 21, 2011 | 20.76 | 21.21 | 20.61 | 20.82 | 157,763 | +0.15(+0.71%) |
Jun 20, 2011 | 20.57 | 20.68 | 20.57 | 20.68 | 154,181 | +0.07(+0.36%) |
Jun 17, 2011 | 20.88 | 20.88 | 20.52 | 20.60 | 226,706 | -0.12(-0.58%) |
Jun 16, 2011 | 20.53 | 20.87 | 20.46 | 20.72 | 130,457 | +0.19(+0.94%) |
Jun 15, 2011 | 20.73 | 21.38 | 20.51 | 20.53 | 262,705 | -0.27(-1.28%) |
Jun 14, 2011 | 20.35 | 20.82 | 20.17 | 20.79 | 298,665 | +0.63(+3.14%) |
Jun 13, 2011 | 20.17 | 20.42 | 20.07 | 20.16 | 278,241 | -0.02(-0.09%) |
Jun 10, 2011 | 20.81 | 20.88 | 20.06 | 20.18 | 482,829 | -0.49(-2.35%) |
Jun 09, 2011 | 19.51 | 21.30 | 19.50 | 20.67 | 730,477 | +1.46(+7.59%) |
Jun 08, 2011 | 19.14 | 19.52 | 19.14 | 19.21 | 549,984 | +0.32(+1.70%) |
Jun 07, 2011 | 19.13 | 19.14 | 18.83 | 18.89 | 173,031 | -0.13(-0.68%) |
Jun 06, 2011 | 19.25 | 19.68 | 19.01 | 19.02 | 167,080 | -0.27(-1.38%) |
Jun 03, 2011 | 19.55 | 19.67 | 19.23 | 19.28 | 120,795 | -1.17(-5.74%) |
May 24, 2011 | 20.81 | 20.83 | 20.28 | 20.46 | 219,293 | -0.28(-1.37%) |
May 23, 2011 | 20.93 | 21.17 | 20.61 | 20.74 | 162,316 | -0.56(-2.63%) |
May 20, 2011 | 21.54 | 21.54 | 21.18 | 21.30 | 118,757 | -0.28(-1.32%) |
May 19, 2011 | 21.34 | 21.78 | 21.06 | 21.58 | 256,044 | +0.25(+1.16%) |
May 18, 2011 | 21.35 | 21.66 | 21.23 | 21.34 | 221,126 | -0.04(-0.17%) |
May 17, 2011 | 21.26 | 21.55 | 21.16 | 21.37 | 314,581 | +0.03(+0.13%) |
May 16, 2011 | 21.24 | 21.90 | 21.07 | 21.34 | 340,429 | +0.32(+1.53%) |
May 13, 2011 | 21.55 | 21.58 | 20.85 | 21.02 | 154,184 | -0.39(-1.84%) |
May 12, 2011 | 20.23 | 21.46 | 20.23 | 21.42 | 364,600 | +1.18(+5.83%) |
May 11, 2011 | 21.03 | 21.04 | 19.94 | 20.24 | 432,272 | -0.76(-3.62%) |
May 10, 2011 | 20.71 | 21.08 | 20.63 | 21.00 | 178,151 | +0.27(+1.32%) |
May 09, 2011 | 20.69 | 21.19 | 20.54 | 20.72 | 380,130 | -0.16(-0.75%) |
May 06, 2011 | 20.50 | 20.92 | 20.27 | 20.88 | 342,150 | +0.58(+2.84%) |
May 05, 2011 | 22.09 | 22.09 | 19.84 | 20.30 | 573,995 | -1.83(-8.27%) |
May 04, 2011 | 22.03 | 22.34 | 21.65 | 22.13 | 253,766 | -0.10(-0.45%) |
May 03, 2011 | 22.76 | 22.78 | 22.08 | 22.23 | 154,106 | -0.56(-2.45%) |
May 02, 2011 | 22.79 | 22.80 | 22.74 | 22.79 | 122,736 | +0.00(+0.00%) |
Apr 29, 2011 | 22.88 | 22.92 | 22.63 | 22.79 | 127,375 | +0.09(+0.40%) |
Apr 28, 2011 | 23.09 | 23.09 | 22.63 | 22.70 | 160,960 | -0.36(-1.55%) |
Apr 27, 2011 | 23.04 | 23.11 | 22.80 | 23.06 | 62,921 | +0.09(+0.40%) |
Apr 26, 2011 | 22.92 | 23.09 | 22.81 | 22.96 | 108,510 | +0.06(+0.28%) |
Apr 25, 2011 | 23.07 | 23.07 | 22.76 | 22.90 | 81,479 | -0.23(-0.99%) |
Apr 21, 2011 | 22.74 | 23.16 | 22.73 | 23.13 | 78,051 | +0.41(+1.81%) |
Apr 20, 2011 | 22.71 | 23.06 | 22.57 | 22.72 | 149,574 | +0.27(+1.18%) |
Apr 19, 2011 | 23.36 | 23.42 | 22.35 | 22.45 | 276,204 | -0.95(-4.07%) |
Apr 18, 2011 | 23.18 | 23.41 | 22.91 | 23.40 | 100,116 | +0.18(+0.79%) |
Apr 15, 2011 | 23.03 | 23.50 | 23.03 | 23.22 | 134,242 | +0.23(+1.00%) |
Apr 14, 2011 | 22.93 | 23.18 | 22.73 | 22.99 | 155,846 | +0.04(+0.16%) |
Apr 13, 2011 | 22.95 | 23.52 | 22.88 | 22.95 | 236,518 | +0.27(+1.21%) |
Apr 12, 2011 | 23.43 | 23.43 | 22.66 | 22.68 | 246,842 | -0.81(-3.43%) |
Apr 11, 2011 | 23.71 | 23.71 | 23.37 | 23.49 | 109,529 | -0.22(-0.93%) |
Apr 08, 2011 | 23.98 | 24.05 | 23.57 | 23.71 | 127,141 | -0.21(-0.88%) |
Apr 07, 2011 | 24.08 | 24.19 | 23.84 | 23.92 | 209,063 | +0.01(+0.04%) |
Apr 06, 2011 | 23.59 | 23.93 | 23.39 | 23.91 | 184,562 | +0.49(+2.07%) |
Apr 05, 2011 | 23.47 | 23.73 | 23.37 | 23.42 | 173,112 | -0.04(-0.16%) |
Apr 04, 2011 | 23.29 | 23.49 | 23.03 | 23.46 | 133,830 | +0.16(+0.67%) |
Apr 01, 2011 | 23.26 | 23.47 | 23.04 | 23.30 | 81,510 | +0.12(+0.51%) |
Mar 31, 2011 | 23.49 | 23.57 | 23.03 | 23.18 | 138,818 | -0.29(-1.25%) |
Mar 30, 2011 | 22.95 | 23.57 | 22.56 | 23.48 | 436,058 | +0.66(+2.89%) |
Mar 29, 2011 | 22.60 | 22.95 | 22.52 | 22.82 | 172,554 | +0.33(+1.47%) |
Mar 28, 2011 | 22.88 | 23.03 | 22.49 | 22.49 | 147,622 | -0.36(-1.56%) |
Mar 25, 2011 | 22.98 | 23.12 | 22.71 | 22.85 | 194,969 | -0.08(-0.36%) |
Mar 24, 2011 | 23.05 | 23.17 | 22.83 | 22.93 | 159,618 | -0.06(-0.28%) |
Mar 23, 2011 | 22.91 | 23.10 | 22.48 | 22.99 | 158,344 | +0.09(+0.40%) |
Mar 22, 2011 | 22.74 | 22.95 | 22.51 | 22.90 | 147,373 | +0.38(+1.67%) |
Mar 21, 2011 | 22.81 | 22.84 | 22.49 | 22.52 | 167,215 | -0.26(-1.13%) |
Mar 18, 2011 | 23.00 | 23.05 | 22.62 | 22.78 | 207,647 | +0.04(+0.16%) |
Mar 17, 2011 | 22.93 | 23.00 | 22.42 | 22.74 | 262,773 | +0.21(+0.93%) |
Mar 16, 2011 | 22.38 | 23.16 | 22.20 | 22.53 | 504,930 | +0.32(+1.44%) |
Mar 15, 2011 | 22.29 | 22.37 | 21.73 | 22.21 | 362,817 | +0.49(+2.23%) |
Mar 14, 2011 | 21.34 | 21.89 | 21.11 | 21.73 | 370,789 | +0.43(+2.02%) |
Mar 11, 2011 | 21.25 | 21.43 | 21.08 | 21.30 | 189,369 | +0.07(+0.34%) |
Mar 10, 2011 | 21.45 | 21.53 | 21.11 | 21.23 | 310,168 | -0.31(-1.44%) |
Mar 09, 2011 | 21.73 | 21.81 | 21.37 | 21.54 | 573,419 | -0.25(-1.13%) |
Mar 08, 2011 | 21.86 | 22.05 | 21.65 | 21.78 | 295,245 | +0.04(+0.17%) |
Mar 07, 2011 | 22.18 | 22.33 | 21.59 | 21.75 | 268,939 | -0.45(-2.02%) |
Mar 04, 2011 | 22.39 | 22.39 | 21.78 | 22.19 | 147,666 | -0.21(-0.94%) |
Mar 03, 2011 | 22.44 | 22.51 | 22.21 | 22.40 | 168,989 | +0.08(+0.37%) |
Mar 02, 2011 | 22.32 | 22.45 | 22.04 | 22.32 | 285,538 | -0.09(-0.41%) |
Mar 01, 2011 | 22.80 | 23.09 | 22.18 | 22.41 | 365,835 | -0.47(-2.04%) |
Feb 28, 2011 | 22.77 | 23.09 | 22.59 | 22.88 | 379,627 | +0.19(+0.85%) |
Feb 25, 2011 | 22.02 | 22.71 | 21.76 | 22.69 | 337,316 | +0.76(+3.46%) |
Feb 24, 2011 | 22.83 | 22.84 | 21.34 | 21.93 | 1,643,898 | -1.05(-4.57%) |
Feb 23, 2011 | 25.13 | 25.57 | 22.98 | 22.98 | 640,823 | -2.55(-9.98%) |
Feb 22, 2011 | 26.25 | 26.30 | 25.35 | 25.53 | 244,324 | -0.90(-3.39%) |
Feb 18, 2011 | 26.16 | 26.49 | 26.16 | 26.42 | 211,709 | +0.26(+0.98%) |
Feb 17, 2011 | 26.62 | 26.70 | 26.16 | 26.17 | 328,181 | -0.51(-1.92%) |
Feb 16, 2011 | 26.87 | 26.96 | 26.67 | 26.68 | 110,796 | -0.16(-0.58%) |
Feb 15, 2011 | 27.11 | 27.26 | 26.83 | 26.83 | 113,776 | -0.38(-1.41%) |
Feb 14, 2011 | 26.83 | 27.38 | 26.66 | 27.22 | 149,838 | +0.44(+1.64%) |
Feb 11, 2011 | 26.74 | 26.91 | 26.73 | 26.78 | 77,237 | +0.03(+0.10%) |
Feb 10, 2011 | 26.82 | 26.94 | 26.70 | 26.75 | 149,064 | -0.21(-0.78%) |
Feb 09, 2011 | 27.62 | 27.75 | 26.86 | 26.96 | 172,206 | -0.73(-2.64%) |
Feb 08, 2011 | 27.77 | 27.81 | 27.60 | 27.69 | 96,246 | -0.13(-0.46%) |
Feb 07, 2011 | 27.75 | 27.97 | 27.75 | 27.82 | 204,076 | +0.07(+0.26%) |
Feb 04, 2011 | 27.77 | 27.88 | 27.48 | 27.75 | 90,635 | -0.11(-0.39%) |
Feb 03, 2011 | 28.07 | 28.07 | 27.51 | 27.86 | 145,995 | -0.27(-0.97%) |
Feb 02, 2011 | 28.36 | 28.43 | 28.06 | 28.13 | 109,495 | -0.35(-1.22%) |
Feb 01, 2011 | 28.19 | 28.52 | 28.10 | 28.48 | 132,770 | +0.38(+1.37%) |
Jan 31, 2011 | 28.40 | 28.45 | 28.09 | 28.09 | 125,153 | -0.20(-0.71%) |
Jan 28, 2011 | 28.50 | 28.50 | 28.21 | 28.29 | 145,220 | -0.16(-0.55%) |
Jan 27, 2011 | 27.86 | 28.52 | 27.86 | 28.45 | 134,154 | +0.44(+1.57%) |
Jan 26, 2011 | 28.16 | 28.18 | 27.84 | 28.01 | 158,210 | -0.07(-0.26%) |
Jan 25, 2011 | 28.00 | 28.14 | 27.92 | 28.08 | 68,059 | -0.04(-0.13%) |
Jan 24, 2011 | 27.84 | 28.25 | 27.76 | 28.12 | 175,912 | +0.24(+0.85%) |
Jan 21, 2011 | 27.91 | 28.12 | 27.69 | 27.88 | 143,210 | +0.25(+0.89%) |
Jan 20, 2011 | 27.99 | 28.07 | 27.56 | 27.64 | 140,727 | -0.37(-1.34%) |
Jan 19, 2011 | 28.49 | 28.51 | 27.96 | 28.01 | 100,126 | -0.47(-1.64%) |
Jan 18, 2011 | 28.31 | 28.50 | 28.23 | 28.48 | 89,399 | +0.06(+0.22%) |
Jan 14, 2011 | 28.21 | 28.42 | 28.08 | 28.41 | 108,370 | +0.15(+0.52%) |
Jan 13, 2011 | 28.33 | 28.44 | 28.01 | 28.27 | 177,811 | +0.05(+0.16%) |
Jan 12, 2011 | 27.86 | 28.29 | 27.78 | 28.22 | 242,720 | +0.67(+2.42%) |
Jan 11, 2011 | 27.17 | 27.60 | 27.08 | 27.55 | 247,819 | +0.44(+1.62%) |
Jan 10, 2011 | 27.16 | 27.35 | 26.93 | 27.12 | 81,172 | -0.17(-0.64%) |
Jan 07, 2011 | 27.17 | 27.36 | 26.93 | 27.29 | 140,186 | +0.12(+0.44%) |
Jan 06, 2011 | 27.14 | 27.25 | 26.86 | 27.17 | 112,115 | -0.03(-0.10%) |
Jan 05, 2011 | 26.70 | 27.28 | 26.69 | 27.20 | 116,021 | +0.34(+1.26%) |
Jan 04, 2011 | 26.93 | 26.95 | 26.60 | 26.86 | 117,071 | -0.05(-0.20%) |
Jan 03, 2011 | 27.22 | 27.23 | 26.79 | 26.91 | 121,977 | -0.10(-0.37%) |
Dec 31, 2010 | 26.84 | 27.15 | 26.81 | 27.02 | 68,273 | +0.09(+0.34%) |
Dec 30, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 139,094 | -0.10(-0.37%) |
Dec 29, 2010 | 26.89 | 27.22 | 26.76 | 27.02 | 84,890 | +0.18(+0.68%) |
Dec 28, 2010 | 26.91 | 26.93 | 26.77 | 26.84 | 54,854 | -0.10(-0.37%) |
Dec 27, 2010 | 26.90 | 26.94 | 26.76 | 26.94 | 38,373 | +0.00(+0.00%) |
Dec 23, 2010 | 26.94 | 27.03 | 26.42 | 26.94 | 100,692 | +0.00(+0.00%) |
Dec 22, 2010 | 26.35 | 27.03 | 26.35 | 26.94 | 103,620 | +0.68(+2.61%) |
Dec 21, 2010 | 26.42 | 26.42 | 26.13 | 26.26 | 60,698 | +0.00(+0.00%) |
Dec 20, 2010 | 26.18 | 26.37 | 26.18 | 26.26 | 100,225 | +0.10(+0.38%) |
Dec 17, 2010 | 25.74 | 26.26 | 25.74 | 26.16 | 159,770 | +0.32(+1.24%) |
Dec 16, 2010 | 25.69 | 26.02 | 25.69 | 25.84 | 105,160 | +0.15(+0.57%) |
Dec 15, 2010 | 25.73 | 26.03 | 25.61 | 25.69 | 104,759 | -0.21(-0.81%) |
Dec 14, 2010 | 25.63 | 25.95 | 25.63 | 25.90 | 84,931 | +0.26(+1.03%) |
Dec 13, 2010 | 25.99 | 26.03 | 25.59 | 25.64 | 127,134 | -0.30(-1.16%) |
Dec 10, 2010 | 25.76 | 25.98 | 25.63 | 25.94 | 161,294 | +0.20(+0.78%) |
Dec 09, 2010 | 25.55 | 25.76 | 25.45 | 25.74 | 94,375 | +0.32(+1.26%) |
Dec 08, 2010 | 25.40 | 25.58 | 25.15 | 25.42 | 93,623 | +0.02(+0.07%) |
Dec 07, 2010 | 25.42 | 25.91 | 25.34 | 25.40 | 114,945 | +0.12(+0.47%) |
Dec 06, 2010 | 24.84 | 25.39 | 24.70 | 25.28 | 148,735 | +0.27(+1.10%) |
Dec 03, 2010 | 24.75 | 25.04 | 24.60 | 25.01 | 105,265 | +0.08(+0.33%) |
Dec 02, 2010 | 24.66 | 24.96 | 24.44 | 24.92 | 80,466 | +0.37(+1.53%) |
Dec 01, 2010 | 24.81 | 24.97 | 24.46 | 24.55 | 182,438 | +0.07(+0.30%) |
Nov 30, 2010 | 24.36 | 24.50 | 24.28 | 24.48 | 128,616 | -0.04(-0.15%) |
Nov 29, 2010 | 24.61 | 24.70 | 24.36 | 24.51 | 171,949 | -0.16(-0.67%) |
Nov 26, 2010 | 24.81 | 25.04 | 24.67 | 24.68 | 104,025 | -0.19(-0.77%) |
Nov 24, 2010 | 24.80 | 24.87 | 24.87 | 24.87 | 68,454 | +0.16(+0.63%) |
Nov 23, 2010 | 24.52 | 24.89 | 24.31 | 24.71 | 85,462 | -0.03(-0.11%) |
Nov 22, 2010 | 24.92 | 25.23 | 24.57 | 24.74 | 133,581 | -0.41(-1.63%) |
Nov 19, 2010 | 25.13 | 25.23 | 24.76 | 25.15 | 92,958 | -0.06(-0.25%) |
Nov 18, 2010 | 24.89 | 25.38 | 24.79 | 25.22 | 89,399 | +0.55(+2.22%) |
Nov 17, 2010 | 24.60 | 24.91 | 24.49 | 24.67 | 113,905 | +0.03(+0.11%) |
Nov 16, 2010 | 24.56 | 24.70 | 24.42 | 24.64 | 206,139 | +0.22(+0.90%) |
Nov 15, 2010 | 24.42 | 24.77 | 24.25 | 24.42 | 103,978 | -0.02(-0.07%) |
Nov 12, 2010 | 24.80 | 24.81 | 24.41 | 24.44 | 112,596 | -0.45(-1.79%) |
Nov 11, 2010 | 24.82 | 24.92 | 24.70 | 24.89 | 88,887 | -0.12(-0.47%) |
Nov 10, 2010 | 24.82 | 25.01 | 24.57 | 25.01 | 157,018 | +0.26(+1.07%) |
Nov 09, 2010 | 25.06 | 25.27 | 24.71 | 24.74 | 321,587 | -0.31(-1.24%) |
Nov 08, 2010 | 25.53 | 25.53 | 25.00 | 25.05 | 204,634 | -0.68(-2.66%) |
Nov 05, 2010 | 25.63 | 25.93 | 25.28 | 25.73 | 182,246 | +0.04(+0.14%) |
Nov 04, 2010 | 25.92 | 26.06 | 25.39 | 25.70 | 151,857 | +0.00(+0.00%) |
Nov 03, 2010 | 25.57 | 25.92 | 25.52 | 25.70 | 70,400 | +0.11(+0.43%) |
Nov 02, 2010 | 25.70 | 25.76 | 25.41 | 25.59 | 146,948 | -0.03(-0.11%) |
Nov 01, 2010 | 26.15 | 26.16 | 25.43 | 25.62 | 177,579 | -0.37(-1.44%) |
Oct 29, 2010 | 25.75 | 26.14 | 25.70 | 25.99 | 65,342 | +0.15(+0.60%) |
Oct 28, 2010 | 25.88 | 26.00 | 25.69 | 25.83 | 50,955 | +0.00(+0.00%) |
Oct 27, 2010 | 25.69 | 25.84 | 25.41 | 25.83 | 72,142 | -0.37(-1.43%) |
Oct 25, 2010 | 26.23 | 26.54 | 26.19 | 26.21 | 95,642 | +0.13(+0.49%) |
Oct 22, 2010 | 26.11 | 26.24 | 25.88 | 26.08 | 62,095 | +0.03(+0.11%) |
Oct 21, 2010 | 26.11 | 26.33 | 25.80 | 26.05 | 135,127 | -0.36(-1.38%) |
Oct 20, 2010 | 26.24 | 26.70 | 26.15 | 26.42 | 103,432 | +0.19(+0.73%) |
Oct 19, 2010 | 26.33 | 26.55 | 26.12 | 26.23 | 148,045 | -0.51(-1.91%) |
Oct 18, 2010 | 26.55 | 26.87 | 26.46 | 26.74 | 92,991 | +0.19(+0.72%) |
Oct 15, 2010 | 26.89 | 27.06 | 26.53 | 26.55 | 153,669 | -0.38(-1.42%) |
Oct 14, 2010 | 27.23 | 27.46 | 26.75 | 26.93 | 145,606 | -0.39(-1.43%) |
Oct 13, 2010 | 27.29 | 27.38 | 27.10 | 27.32 | 114,046 | +0.11(+0.40%) |
Oct 12, 2010 | 27.21 | 27.34 | 26.95 | 27.21 | 91,014 | -0.21(-0.76%) |
Oct 11, 2010 | 27.39 | 27.66 | 27.29 | 27.42 | 133,695 | +0.00(+0.00%) |
Oct 08, 2010 | 27.42 | 27.53 | 27.05 | 27.42 | 229,645 | +0.35(+1.28%) |
Oct 07, 2010 | 27.28 | 27.34 | 27.03 | 27.07 | 65,547 | -0.21(-0.77%) |
Oct 06, 2010 | 27.28 | 27.44 | 27.09 | 27.28 | 118,201 | -0.07(-0.27%) |
Oct 05, 2010 | 27.12 | 27.44 | 27.06 | 27.36 | 145,260 | +0.36(+1.32%) |
Oct 04, 2010 | 26.94 | 27.12 | 26.79 | 27.00 | 111,859 | -0.09(-0.34%) |
Oct 01, 2010 | 27.09 | 27.09 | 26.69 | 27.09 | 140,479 | +0.50(+1.89%) |
Sep 30, 2010 | 26.73 | 26.84 | 26.33 | 26.59 | 191,766 | +0.01(+0.04%) |
Sep 29, 2010 | 26.49 | 26.71 | 26.14 | 26.58 | 216,646 | +0.02(+0.07%) |
Sep 28, 2010 | 26.51 | 26.65 | 26.01 | 26.56 | 110,969 | +0.13(+0.48%) |
Sep 27, 2010 | 26.72 | 26.77 | 26.35 | 26.44 | 191,233 | -0.39(-1.46%) |
Sep 24, 2010 | 26.73 | 26.84 | 26.45 | 26.83 | 202,526 | +0.34(+1.27%) |
Sep 23, 2010 | 26.34 | 26.61 | 26.14 | 26.49 | 113,362 | -0.03(-0.10%) |
Sep 22, 2010 | 26.43 | 26.79 | 26.20 | 26.52 | 122,299 | -0.08(-0.31%) |
Sep 21, 2010 | 26.56 | 26.97 | 26.18 | 26.60 | 320,848 | -0.25(-0.92%) |
Sep 20, 2010 | 26.52 | 26.85 | 26.25 | 26.85 | 131,702 | +0.31(+1.17%) |
Sep 17, 2010 | 26.54 | 26.91 | 26.23 | 26.54 | 171,760 | -0.01(-0.03%) |
Sep 15, 2010 | 26.50 | 26.57 | 26.18 | 26.55 | 126,964 | -0.07(-0.27%) |
Sep 14, 2010 | 26.25 | 26.77 | 25.82 | 26.62 | 191,851 | +0.32(+1.21%) |
Sep 13, 2010 | 26.36 | 26.36 | 26.01 | 26.30 | 128,888 | +0.12(+0.45%) |
Sep 10, 2010 | 26.20 | 26.39 | 26.14 | 26.18 | 81,778 | -0.11(-0.42%) |
Sep 09, 2010 | 26.16 | 26.49 | 26.16 | 26.29 | 130,786 | +0.41(+1.58%) |
Sep 08, 2010 | 25.65 | 25.94 | 25.57 | 25.88 | 203,428 | +0.23(+0.89%) |
Sep 07, 2010 | 26.04 | 26.11 | 25.60 | 25.65 | 150,613 | -0.52(-1.99%) |
Sep 03, 2010 | 26.33 | 26.54 | 25.83 | 26.17 | 125,907 | +0.04(+0.14%) |
Sep 02, 2010 | 25.90 | 26.16 | 25.69 | 26.14 | 232,049 | +0.26(+1.02%) |
Sep 01, 2010 | 25.52 | 25.94 | 25.31 | 25.87 | 310,027 | +0.83(+3.31%) |
Aug 31, 2010 | 25.03 | 25.30 | 24.71 | 25.04 | 548 | -0.02(-0.07%) |
Aug 30, 2010 | 25.59 | 25.64 | 24.97 | 25.06 | 143,158 | -0.35(-1.36%) |
Aug 27, 2010 | 25.41 | 25.46 | 24.50 | 25.41 | 193,520 | +0.84(+3.41%) |
Aug 26, 2010 | 24.64 | 25.03 | 24.54 | 24.57 | 257,593 | +0.06(+0.26%) |
Aug 25, 2010 | 23.66 | 24.61 | 23.52 | 24.50 | 159,868 | +0.61(+2.56%) |
Aug 24, 2010 | 24.00 | 24.03 | 23.61 | 23.89 | 123,324 | -0.29(-1.21%) |
Aug 23, 2010 | 23.82 | 24.35 | 23.70 | 24.18 | 165,312 | +0.36(+1.53%) |
Aug 20, 2010 | 23.91 | 24.01 | 23.61 | 23.82 | 109,434 | -0.27(-1.14%) |
Aug 19, 2010 | 24.49 | 24.60 | 23.96 | 24.09 | 212,460 | -0.57(-2.33%) |
Aug 18, 2010 | 24.85 | 24.86 | 24.18 | 24.67 | 373,894 | -0.20(-0.81%) |
Aug 17, 2010 | 24.80 | 25.07 | 24.60 | 24.87 | 179,103 | +0.26(+1.04%) |
Aug 16, 2010 | 24.71 | 24.93 | 24.39 | 24.61 | 111,162 | -0.07(-0.30%) |
Aug 13, 2010 | 24.69 | 25.11 | 24.10 | 24.69 | 151,658 | +0.49(+2.03%) |
Aug 12, 2010 | 24.11 | 24.42 | 23.90 | 24.19 | 271,497 | -0.15(-0.63%) |
Aug 11, 2010 | 25.35 | 25.38 | 24.29 | 24.35 | 222,111 | -1.34(-5.21%) |
Aug 10, 2010 | 25.80 | 25.95 | 25.47 | 25.69 | 132,828 | -0.46(-1.77%) |
Aug 09, 2010 | 26.33 | 26.48 | 25.97 | 26.15 | 153,670 | -0.25(-0.96%) |
Aug 06, 2010 | 26.40 | 26.50 | 25.62 | 26.40 | 221,334 | +0.43(+1.65%) |
Aug 05, 2010 | 26.12 | 26.14 | 25.02 | 25.98 | 370,035 | -0.17(-0.66%) |
Aug 04, 2010 | 25.82 | 26.32 | 25.58 | 26.15 | 258,561 | +0.44(+1.70%) |
Aug 03, 2010 | 26.01 | 26.23 | 25.61 | 25.71 | 119,932 | -0.50(-1.91%) |
Aug 02, 2010 | 25.77 | 26.48 | 25.77 | 26.21 | 131,307 | +0.90(+3.56%) |
Jul 30, 2010 | 25.31 | 25.37 | 25.13 | 25.31 | 231,606 | -0.09(-0.36%) |
Jul 29, 2010 | 26.28 | 26.35 | 25.27 | 25.40 | 145,722 | -0.65(-2.48%) |
Jul 28, 2010 | 26.49 | 26.51 | 25.86 | 26.05 | 120,262 | -0.44(-1.65%) |
Jul 27, 2010 | 26.60 | 26.61 | 26.16 | 26.49 | 87,826 | +0.07(+0.28%) |
Jul 26, 2010 | 26.26 | 26.50 | 26.16 | 26.41 | 106,928 | +0.34(+1.29%) |
Jul 23, 2010 | 26.00 | 26.20 | 25.70 | 26.08 | 171,649 | +0.08(+0.32%) |
Jul 22, 2010 | 25.36 | 26.07 | 25.36 | 26.00 | 335,242 | +0.86(+3.40%) |
Jul 21, 2010 | 25.63 | 26.00 | 25.01 | 25.14 | 128,239 | -0.44(-1.71%) |
Jul 20, 2010 | 24.82 | 25.60 | 24.82 | 25.58 | 104,761 | +0.48(+1.92%) |
Jul 19, 2010 | 25.24 | 25.24 | 24.50 | 25.09 | 193,664 | -0.07(-0.29%) |
Jul 16, 2010 | 25.17 | 25.50 | 25.09 | 25.17 | 217,200 | -0.42(-1.64%) |
Jul 15, 2010 | 25.88 | 25.97 | 25.24 | 25.59 | 265,745 | -0.44(-1.68%) |
Jul 14, 2010 | 26.03 | 26.38 | 25.85 | 26.02 | 131,768 | -0.23(-0.87%) |
Jul 13, 2010 | 26.48 | 26.66 | 26.02 | 26.25 | 196,434 | -0.05(-0.17%) |
Jul 12, 2010 | 26.39 | 26.43 | 25.96 | 26.30 | 201,070 | -0.08(-0.31%) |
Jul 09, 2010 | 26.38 | 26.47 | 25.64 | 26.38 | 439,280 | +0.07(+0.28%) |
Jul 08, 2010 | 26.62 | 26.76 | 26.05 | 26.30 | 246,111 | +0.08(+0.31%) |
Jul 07, 2010 | 25.70 | 26.35 | 25.70 | 26.22 | 232,217 | +0.53(+2.05%) |
Jul 06, 2010 | 26.33 | 26.54 | 25.27 | 25.70 | 274,559 | -0.34(-1.29%) |
Jul 02, 2010 | 26.03 | 26.57 | 25.66 | 26.03 | 240,844 | +0.41(+1.60%) |