Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.50 | 31.02 | 30.25 | 30.94 | 242,463 | +0.57(+1.89%) |
Jun 29, 2011 | 30.54 | 30.83 | 30.06 | 30.37 | 354,092 | -0.12(-0.38%) |
Jun 28, 2011 | 29.22 | 30.51 | 29.17 | 30.49 | 559,517 | +1.22(+4.17%) |
Jun 27, 2011 | 28.21 | 29.31 | 28.01 | 29.27 | 381,435 | +0.98(+3.46%) |
Jun 24, 2011 | 28.32 | 28.38 | 27.97 | 28.29 | 428,007 | +0.03(+0.12%) |
Jun 23, 2011 | 27.63 | 28.25 | 27.44 | 28.25 | 351,733 | +0.37(+1.31%) |
Jun 22, 2011 | 27.59 | 28.13 | 27.45 | 27.89 | 302,113 | +0.14(+0.51%) |
Jun 21, 2011 | 27.28 | 27.79 | 27.08 | 27.75 | 360,123 | +0.54(+1.98%) |
Jun 20, 2011 | 26.88 | 27.24 | 26.11 | 27.21 | 295,747 | +0.71(+2.69%) |
Jun 17, 2011 | 26.14 | 26.78 | 25.96 | 26.50 | 512,424 | +0.47(+1.82%) |
Jun 16, 2011 | 25.85 | 26.43 | 25.67 | 26.02 | 218,259 | +0.15(+0.58%) |
Jun 15, 2011 | 26.04 | 26.26 | 25.67 | 25.87 | 203,512 | -0.38(-1.45%) |
Jun 14, 2011 | 25.86 | 26.31 | 25.66 | 26.25 | 270,358 | +0.67(+2.63%) |
Jun 13, 2011 | 25.21 | 25.77 | 25.21 | 25.58 | 295,409 | +0.45(+1.78%) |
Jun 10, 2011 | 25.23 | 25.47 | 24.41 | 25.13 | 342,056 | -0.28(-1.11%) |
Jun 09, 2011 | 25.17 | 25.97 | 24.98 | 25.42 | 267,161 | +0.31(+1.22%) |
Jun 08, 2011 | 25.47 | 25.76 | 25.08 | 25.11 | 193,583 | -0.49(-1.91%) |
Jun 07, 2011 | 25.68 | 26.31 | 25.58 | 25.60 | 226,887 | -0.09(-0.36%) |
Jun 06, 2011 | 26.01 | 26.21 | 25.67 | 25.69 | 299,631 | -0.53(-2.03%) |
Jun 03, 2011 | 25.72 | 26.41 | 25.66 | 26.22 | 405,852 | +0.06(+0.22%) |
May 24, 2011 | 26.24 | 26.44 | 26.06 | 26.16 | 308,207 | +0.08(+0.32%) |
May 23, 2011 | 25.25 | 26.58 | 24.78 | 26.08 | 317,402 | +0.55(+2.17%) |
May 20, 2011 | 26.39 | 26.49 | 25.32 | 25.53 | 356,819 | -0.98(-3.72%) |
May 19, 2011 | 26.90 | 26.90 | 26.36 | 26.51 | 370,158 | -0.33(-1.23%) |
May 18, 2011 | 26.49 | 26.90 | 25.25 | 26.84 | 490,730 | +0.48(+1.82%) |
May 17, 2011 | 24.02 | 27.13 | 23.75 | 26.36 | 1,244,249 | +2.13(+8.78%) |
May 16, 2011 | 24.55 | 24.85 | 24.10 | 24.23 | 729,801 | -0.53(-2.12%) |
May 13, 2011 | 25.91 | 25.91 | 24.73 | 24.76 | 347,182 | -1.11(-4.30%) |
May 12, 2011 | 25.24 | 25.97 | 25.12 | 25.87 | 281,984 | +0.52(+2.06%) |
May 11, 2011 | 25.71 | 25.71 | 25.32 | 25.35 | 276,942 | -0.40(-1.54%) |
May 10, 2011 | 25.49 | 25.77 | 25.28 | 25.75 | 324,161 | +0.33(+1.30%) |
May 09, 2011 | 25.19 | 25.45 | 25.10 | 25.42 | 265,103 | +0.12(+0.46%) |
May 06, 2011 | 25.15 | 25.77 | 24.79 | 25.30 | 484,904 | +0.47(+1.90%) |
May 05, 2011 | 24.03 | 24.98 | 24.03 | 24.83 | 616,279 | +0.65(+2.67%) |
May 04, 2011 | 24.14 | 24.35 | 23.82 | 24.18 | 345,973 | -0.01(-0.03%) |
May 03, 2011 | 24.33 | 24.55 | 24.10 | 24.19 | 245,698 | -0.26(-1.08%) |
May 02, 2011 | 24.43 | 25.20 | 24.28 | 24.46 | 336,913 | -0.69(-2.73%) |
Apr 29, 2011 | 25.12 | 25.43 | 25.07 | 25.15 | 290,130 | -0.04(-0.16%) |
Apr 28, 2011 | 24.92 | 25.63 | 24.92 | 25.19 | 340,475 | +0.17(+0.66%) |
Apr 27, 2011 | 24.95 | 25.29 | 24.74 | 25.02 | 746,197 | +0.03(+0.13%) |
Apr 26, 2011 | 25.00 | 25.08 | 24.17 | 24.99 | 1,362,016 | -0.01(-0.03%) |
Apr 25, 2011 | 25.96 | 26.15 | 24.96 | 25.00 | 921,035 | -1.24(-4.73%) |
Apr 21, 2011 | 26.78 | 26.78 | 26.16 | 26.24 | 382,716 | -0.40(-1.49%) |
Apr 20, 2011 | 26.04 | 26.64 | 26.04 | 26.64 | 265,925 | +0.81(+3.14%) |
Apr 19, 2011 | 26.21 | 26.33 | 25.77 | 25.82 | 212,236 | -0.17(-0.67%) |
Apr 18, 2011 | 26.11 | 26.38 | 25.84 | 26.00 | 286,927 | -0.33(-1.26%) |
Apr 15, 2011 | 26.30 | 26.42 | 26.08 | 26.33 | 204,581 | +0.02(+0.09%) |
Apr 14, 2011 | 26.12 | 26.39 | 25.98 | 26.30 | 369,057 | -0.09(-0.34%) |
Apr 13, 2011 | 26.85 | 27.02 | 26.25 | 26.39 | 368,011 | -0.43(-1.60%) |
Apr 12, 2011 | 26.37 | 26.92 | 26.32 | 26.83 | 612,351 | +0.28(+1.06%) |
Apr 11, 2011 | 26.55 | 26.70 | 26.35 | 26.54 | 1,117,552 | -0.12(-0.47%) |
Apr 08, 2011 | 27.60 | 27.60 | 26.39 | 26.67 | 277,394 | -0.69(-2.51%) |
Apr 07, 2011 | 27.73 | 28.00 | 27.22 | 27.36 | 302,348 | -0.37(-1.34%) |
Apr 06, 2011 | 28.20 | 28.20 | 27.40 | 27.73 | 290,957 | -0.26(-0.95%) |
Apr 05, 2011 | 27.52 | 28.22 | 27.33 | 27.99 | 285,977 | +0.40(+1.44%) |
Apr 04, 2011 | 27.97 | 27.98 | 27.50 | 27.60 | 233,118 | -0.25(-0.89%) |
Apr 01, 2011 | 27.49 | 27.95 | 27.31 | 27.84 | 243,680 | +0.55(+2.00%) |
Mar 31, 2011 | 27.55 | 27.55 | 26.94 | 27.30 | 218,565 | -0.34(-1.23%) |
Mar 30, 2011 | 26.96 | 27.66 | 26.64 | 27.64 | 283,098 | +0.80(+2.99%) |
Mar 29, 2011 | 26.23 | 26.96 | 26.02 | 26.83 | 273,651 | +0.66(+2.53%) |
Mar 28, 2011 | 26.41 | 26.67 | 25.96 | 26.17 | 280,456 | -0.13(-0.50%) |
Mar 25, 2011 | 26.19 | 26.95 | 26.11 | 26.30 | 265,512 | +0.16(+0.60%) |
Mar 24, 2011 | 26.43 | 26.70 | 26.09 | 26.15 | 378,481 | -0.11(-0.41%) |
Mar 23, 2011 | 25.91 | 26.39 | 25.67 | 26.25 | 289,251 | +0.34(+1.31%) |
Mar 22, 2011 | 26.25 | 26.25 | 25.72 | 25.91 | 371,995 | -0.26(-0.98%) |
Mar 21, 2011 | 26.12 | 26.28 | 25.70 | 26.17 | 260,273 | +0.27(+1.05%) |
Mar 18, 2011 | 25.96 | 26.33 | 25.60 | 25.90 | 1,225,944 | +0.14(+0.55%) |
Mar 17, 2011 | 26.40 | 26.49 | 25.74 | 25.76 | 287,941 | -0.29(-1.11%) |
Mar 16, 2011 | 26.10 | 26.44 | 25.81 | 26.05 | 327,927 | -0.21(-0.79%) |
Mar 15, 2011 | 25.33 | 26.49 | 25.33 | 26.25 | 403,179 | +0.26(+0.99%) |
Mar 14, 2011 | 25.53 | 26.12 | 25.53 | 26.00 | 422,266 | +0.18(+0.71%) |
Mar 11, 2011 | 25.63 | 26.06 | 25.29 | 25.82 | 374,154 | +0.11(+0.42%) |
Mar 10, 2011 | 26.24 | 26.40 | 25.59 | 25.71 | 282,179 | -0.79(-3.00%) |
Mar 09, 2011 | 26.73 | 26.84 | 26.25 | 26.50 | 318,074 | -0.16(-0.59%) |
Mar 08, 2011 | 26.55 | 26.96 | 26.06 | 26.66 | 216,882 | +0.03(+0.12%) |
Mar 07, 2011 | 26.66 | 26.98 | 26.13 | 26.63 | 436,103 | -0.07(-0.25%) |
Mar 04, 2011 | 27.92 | 28.01 | 26.49 | 26.69 | 416,971 | -1.14(-4.10%) |
Mar 03, 2011 | 26.78 | 27.91 | 26.75 | 27.84 | 481,320 | +1.59(+6.07%) |
Mar 02, 2011 | 25.97 | 26.65 | 25.78 | 26.24 | 301,196 | +0.23(+0.89%) |
Mar 01, 2011 | 27.12 | 27.12 | 25.70 | 26.01 | 371,358 | -0.97(-3.61%) |
Feb 28, 2011 | 27.25 | 27.38 | 26.85 | 26.98 | 237,342 | -0.25(-0.91%) |
Feb 25, 2011 | 26.81 | 27.30 | 26.47 | 27.23 | 330,802 | +0.44(+1.63%) |
Feb 24, 2011 | 26.73 | 27.17 | 26.45 | 26.79 | 211,520 | +0.07(+0.28%) |
Feb 23, 2011 | 27.19 | 27.20 | 26.51 | 26.72 | 457,283 | -0.50(-1.82%) |
Feb 22, 2011 | 27.12 | 27.60 | 26.96 | 27.22 | 399,524 | -0.07(-0.27%) |
Feb 18, 2011 | 27.60 | 27.68 | 27.14 | 27.29 | 198,356 | -0.12(-0.42%) |
Feb 17, 2011 | 27.79 | 28.11 | 27.41 | 27.41 | 362,383 | -0.46(-1.66%) |
Feb 16, 2011 | 27.16 | 28.15 | 27.16 | 27.87 | 242,231 | +0.81(+2.99%) |
Feb 15, 2011 | 27.25 | 27.44 | 27.06 | 27.06 | 295,508 | -0.31(-1.15%) |
Feb 14, 2011 | 27.39 | 27.87 | 27.08 | 27.37 | 185,581 | -0.07(-0.24%) |
Feb 11, 2011 | 27.27 | 27.45 | 27.05 | 27.44 | 255,405 | +0.07(+0.24%) |
Feb 10, 2011 | 27.22 | 27.59 | 27.10 | 27.37 | 215,599 | -0.03(-0.12%) |
Feb 09, 2011 | 27.58 | 27.78 | 27.26 | 27.41 | 398,379 | -0.30(-1.07%) |
Feb 08, 2011 | 27.91 | 27.96 | 27.46 | 27.70 | 319,428 | -0.26(-0.94%) |
Feb 07, 2011 | 27.97 | 28.43 | 27.79 | 27.97 | 219,231 | +0.07(+0.27%) |
Feb 04, 2011 | 27.84 | 28.43 | 27.46 | 27.89 | 255,946 | -0.03(-0.12%) |
Feb 03, 2011 | 27.30 | 28.85 | 27.30 | 27.93 | 288,042 | +0.68(+2.48%) |
Feb 02, 2011 | 27.53 | 27.87 | 27.08 | 27.25 | 368,302 | -0.41(-1.49%) |
Feb 01, 2011 | 27.50 | 27.96 | 27.15 | 27.66 | 265,419 | +0.35(+1.27%) |
Jan 31, 2011 | 27.34 | 27.54 | 26.96 | 27.31 | 238,267 | -0.02(-0.06%) |
Jan 28, 2011 | 27.86 | 27.98 | 27.25 | 27.33 | 418,763 | -0.45(-1.63%) |
Jan 27, 2011 | 27.89 | 27.90 | 27.37 | 27.79 | 292,874 | +0.50(+1.85%) |
Jan 26, 2011 | 26.92 | 27.43 | 26.39 | 27.28 | 314,282 | +0.47(+1.76%) |
Jan 25, 2011 | 26.43 | 27.23 | 26.05 | 26.81 | 347,974 | +0.35(+1.31%) |
Jan 24, 2011 | 26.32 | 26.51 | 26.20 | 26.46 | 215,795 | +0.05(+0.19%) |
Jan 21, 2011 | 26.95 | 27.05 | 26.27 | 26.41 | 290,440 | -0.37(-1.39%) |
Jan 20, 2011 | 26.38 | 27.39 | 26.29 | 26.79 | 309,807 | +0.36(+1.37%) |
Jan 19, 2011 | 26.51 | 26.51 | 26.01 | 26.42 | 302,587 | -0.14(-0.53%) |
Jan 18, 2011 | 26.67 | 26.94 | 26.42 | 26.56 | 318,610 | -0.17(-0.65%) |
Jan 14, 2011 | 26.46 | 26.83 | 26.38 | 26.74 | 331,351 | +0.17(+0.65%) |
Jan 13, 2011 | 27.01 | 27.10 | 26.38 | 26.56 | 293,109 | -0.45(-1.65%) |
Jan 12, 2011 | 26.61 | 27.14 | 26.61 | 27.01 | 272,205 | +0.43(+1.62%) |
Jan 11, 2011 | 26.72 | 26.96 | 26.42 | 26.58 | 312,842 | -0.09(-0.34%) |
Jan 10, 2011 | 26.27 | 26.79 | 26.26 | 26.67 | 778,857 | +0.41(+1.57%) |
Jan 07, 2011 | 26.47 | 26.47 | 25.79 | 26.26 | 572,895 | -0.21(-0.78%) |
Jan 06, 2011 | 26.67 | 26.82 | 26.27 | 26.46 | 610,050 | -0.33(-1.23%) |
Jan 05, 2011 | 27.31 | 27.31 | 25.23 | 26.79 | 1,491,982 | -0.97(-3.48%) |
Jan 04, 2011 | 29.63 | 29.63 | 27.55 | 27.76 | 334,571 | -1.65(-5.61%) |
Jan 03, 2011 | 28.73 | 29.66 | 28.63 | 29.41 | 176,667 | +0.85(+2.98%) |
Dec 31, 2010 | 29.28 | 29.30 | 28.53 | 28.56 | 120,186 | -0.59(-2.04%) |
Dec 30, 2010 | 29.21 | 29.40 | 29.11 | 29.16 | 93,415 | -0.02(-0.08%) |
Dec 29, 2010 | 29.08 | 29.27 | 29.06 | 29.18 | 122,795 | +0.11(+0.37%) |
Dec 28, 2010 | 29.16 | 29.31 | 28.90 | 29.07 | 190,650 | -0.07(-0.25%) |
Dec 27, 2010 | 29.49 | 29.70 | 28.74 | 29.15 | 126,673 | -0.05(-0.17%) |
Dec 23, 2010 | 29.12 | 29.38 | 29.04 | 29.20 | 236,701 | +0.05(+0.17%) |
Dec 22, 2010 | 29.49 | 29.80 | 29.04 | 29.15 | 188,240 | -0.27(-0.92%) |
Dec 21, 2010 | 29.91 | 30.13 | 29.34 | 29.42 | 205,768 | -0.26(-0.87%) |
Dec 20, 2010 | 29.60 | 30.00 | 29.32 | 29.68 | 221,981 | +0.14(+0.48%) |
Dec 17, 2010 | 29.32 | 29.54 | 29.01 | 29.53 | 586,068 | +0.27(+0.92%) |
Dec 16, 2010 | 28.75 | 29.34 | 28.56 | 29.26 | 172,187 | +0.51(+1.78%) |
Dec 15, 2010 | 28.36 | 28.93 | 28.13 | 28.75 | 223,549 | +0.40(+1.42%) |
Dec 14, 2010 | 28.62 | 28.89 | 28.23 | 28.35 | 209,327 | -0.25(-0.87%) |
Dec 13, 2010 | 29.07 | 29.19 | 28.56 | 28.60 | 242,622 | -0.41(-1.40%) |
Dec 10, 2010 | 29.07 | 29.20 | 28.71 | 29.00 | 310,816 | +0.04(+0.13%) |
Dec 09, 2010 | 29.14 | 29.18 | 28.65 | 28.97 | 225,745 | +0.00(+0.00%) |
Dec 08, 2010 | 28.93 | 29.25 | 28.65 | 28.97 | 282,410 | +0.15(+0.53%) |
Dec 07, 2010 | 28.65 | 29.01 | 28.49 | 28.81 | 267,342 | +0.32(+1.14%) |
Dec 06, 2010 | 28.35 | 28.75 | 28.27 | 28.49 | 340,788 | +0.18(+0.64%) |
Dec 03, 2010 | 27.34 | 28.43 | 27.09 | 28.31 | 399,788 | +0.86(+3.13%) |
Dec 02, 2010 | 27.49 | 27.61 | 27.29 | 27.45 | 281,960 | +0.05(+0.18%) |
Dec 01, 2010 | 27.39 | 27.76 | 27.22 | 27.40 | 380,009 | +0.25(+0.91%) |
Nov 30, 2010 | 26.50 | 27.28 | 26.39 | 27.15 | 369,133 | +0.54(+2.02%) |
Nov 29, 2010 | 26.68 | 26.85 | 25.89 | 26.61 | 210,980 | -0.19(-0.72%) |
Nov 26, 2010 | 26.42 | 27.09 | 26.37 | 26.80 | 128,710 | +0.25(+0.95%) |
Nov 24, 2010 | 26.78 | 26.55 | 26.55 | 26.55 | 276,139 | -0.10(-0.37%) |
Nov 23, 2010 | 26.66 | 26.72 | 26.31 | 26.65 | 304,382 | -0.09(-0.33%) |
Nov 22, 2010 | 26.90 | 27.34 | 26.63 | 26.74 | 379,063 | -0.14(-0.51%) |
Nov 19, 2010 | 26.98 | 27.03 | 26.71 | 26.88 | 196,538 | -0.07(-0.24%) |
Nov 18, 2010 | 27.03 | 27.24 | 26.78 | 26.94 | 224,059 | +0.31(+1.18%) |
Nov 17, 2010 | 26.70 | 27.07 | 26.62 | 26.63 | 238,004 | +0.05(+0.19%) |
Nov 16, 2010 | 27.04 | 27.40 | 26.47 | 26.58 | 331,469 | -0.66(-2.44%) |
Nov 15, 2010 | 27.05 | 27.56 | 26.94 | 27.24 | 278,827 | +0.43(+1.60%) |
Nov 12, 2010 | 27.01 | 27.46 | 26.80 | 26.81 | 171,193 | -0.48(-1.75%) |
Nov 11, 2010 | 26.84 | 27.48 | 26.50 | 27.29 | 207,988 | +0.19(+0.71%) |
Nov 10, 2010 | 26.61 | 27.10 | 26.11 | 27.10 | 247,291 | +0.60(+2.26%) |
Nov 09, 2010 | 27.29 | 27.40 | 26.36 | 26.50 | 244,951 | -0.77(-2.84%) |
Nov 08, 2010 | 27.25 | 27.44 | 26.71 | 27.28 | 160,491 | -0.02(-0.06%) |
Nov 05, 2010 | 27.55 | 27.70 | 27.06 | 27.29 | 294,140 | -0.13(-0.48%) |
Nov 04, 2010 | 27.16 | 27.65 | 27.12 | 27.42 | 322,792 | +0.63(+2.34%) |
Nov 03, 2010 | 26.63 | 26.97 | 26.40 | 26.80 | 173,529 | +0.23(+0.85%) |
Nov 02, 2010 | 26.28 | 26.62 | 26.01 | 26.57 | 226,058 | +0.58(+2.24%) |
Nov 01, 2010 | 26.22 | 26.66 | 25.90 | 25.99 | 289,316 | -0.23(-0.86%) |
Oct 29, 2010 | 26.08 | 26.57 | 25.89 | 26.22 | 142,552 | +0.06(+0.23%) |
Oct 28, 2010 | 26.54 | 26.54 | 25.93 | 26.16 | 169,834 | -0.11(-0.42%) |
Oct 27, 2010 | 26.80 | 26.95 | 26.04 | 26.27 | 290,972 | -0.25(-0.93%) |
Oct 25, 2010 | 26.29 | 26.66 | 26.12 | 26.51 | 376,128 | +0.48(+1.86%) |
Oct 22, 2010 | 26.17 | 26.45 | 25.88 | 26.03 | 262,904 | +0.00(+0.00%) |
Oct 21, 2010 | 26.19 | 27.07 | 25.59 | 26.03 | 354,061 | +0.00(+0.00%) |
Oct 20, 2010 | 26.32 | 26.53 | 26.00 | 26.03 | 279,550 | -0.12(-0.44%) |
Oct 19, 2010 | 26.39 | 26.66 | 25.73 | 26.14 | 431,191 | -0.43(-1.61%) |
Oct 18, 2010 | 27.31 | 27.38 | 26.47 | 26.57 | 252,689 | -0.69(-2.54%) |
Oct 15, 2010 | 26.88 | 27.90 | 26.88 | 27.27 | 456,640 | +0.60(+2.24%) |
Oct 14, 2010 | 26.14 | 26.70 | 25.87 | 26.67 | 505,815 | +0.47(+1.80%) |
Oct 13, 2010 | 26.62 | 26.87 | 26.08 | 26.19 | 434,700 | -0.22(-0.83%) |
Oct 12, 2010 | 25.69 | 26.61 | 25.69 | 26.41 | 308,994 | +0.62(+2.41%) |
Oct 11, 2010 | 25.55 | 26.07 | 25.31 | 25.79 | 230,647 | +0.15(+0.58%) |
Oct 08, 2010 | 25.34 | 25.75 | 25.10 | 25.65 | 264,798 | +0.38(+1.50%) |
Oct 07, 2010 | 25.46 | 25.52 | 24.84 | 25.27 | 204,310 | +0.01(+0.02%) |
Oct 06, 2010 | 25.28 | 25.32 | 24.88 | 25.26 | 241,586 | -0.13(-0.52%) |
Oct 05, 2010 | 25.59 | 25.94 | 25.12 | 25.39 | 304,955 | +0.07(+0.26%) |
Oct 04, 2010 | 25.42 | 25.58 | 25.01 | 25.33 | 216,265 | -0.10(-0.39%) |
Oct 01, 2010 | 25.51 | 25.84 | 25.24 | 25.43 | 192,304 | +0.10(+0.41%) |
Sep 30, 2010 | 25.74 | 25.82 | 24.61 | 25.32 | 363,384 | -0.25(-0.97%) |
Sep 29, 2010 | 25.90 | 25.94 | 25.49 | 25.57 | 156,255 | -0.49(-1.88%) |
Sep 28, 2010 | 25.89 | 26.07 | 25.27 | 26.06 | 289,859 | +0.29(+1.13%) |
Sep 27, 2010 | 25.85 | 25.89 | 25.48 | 25.77 | 206,191 | -0.02(-0.09%) |
Sep 24, 2010 | 24.97 | 25.84 | 24.97 | 25.79 | 354,845 | +1.11(+4.52%) |
Sep 23, 2010 | 24.47 | 25.22 | 24.31 | 24.67 | 325,658 | +0.01(+0.02%) |
Sep 22, 2010 | 24.80 | 25.09 | 24.55 | 24.67 | 234,801 | -0.18(-0.73%) |
Sep 21, 2010 | 24.84 | 25.21 | 24.49 | 24.85 | 278,154 | -0.02(-0.09%) |
Sep 20, 2010 | 24.83 | 25.05 | 24.67 | 24.87 | 377,650 | +0.05(+0.20%) |
Sep 17, 2010 | 24.73 | 24.90 | 24.44 | 24.82 | 909,376 | +0.36(+1.48%) |
Sep 15, 2010 | 24.04 | 24.56 | 24.03 | 24.46 | 517,850 | +0.39(+1.62%) |
Sep 14, 2010 | 23.17 | 24.29 | 23.05 | 24.07 | 626,151 | +0.95(+4.11%) |
Sep 13, 2010 | 22.62 | 23.42 | 22.62 | 23.12 | 345,653 | +0.55(+2.46%) |
Sep 10, 2010 | 22.83 | 23.34 | 22.53 | 22.56 | 162,201 | -0.21(-0.92%) |
Sep 09, 2010 | 23.55 | 23.55 | 22.65 | 22.77 | 193,451 | -0.48(-2.05%) |
Sep 08, 2010 | 23.25 | 23.59 | 23.15 | 23.25 | 285,569 | +0.12(+0.50%) |
Sep 07, 2010 | 23.05 | 23.32 | 22.95 | 23.14 | 258,370 | +0.08(+0.36%) |
Sep 03, 2010 | 23.33 | 23.89 | 22.79 | 23.05 | 433,834 | -0.01(-0.05%) |
Sep 02, 2010 | 23.42 | 23.54 | 22.75 | 23.06 | 468,058 | -0.66(-2.80%) |
Sep 01, 2010 | 23.24 | 24.10 | 23.10 | 23.73 | 486,856 | +0.78(+3.39%) |
Aug 31, 2010 | 21.92 | 22.99 | 21.85 | 22.95 | 462,974 | +0.97(+4.41%) |
Aug 30, 2010 | 22.58 | 22.69 | 21.98 | 21.98 | 183,527 | -0.64(-2.83%) |
Aug 27, 2010 | 22.81 | 22.86 | 22.23 | 22.62 | 309,003 | +0.05(+0.24%) |
Aug 26, 2010 | 22.74 | 22.98 | 22.35 | 22.57 | 199,124 | -0.12(-0.53%) |
Aug 25, 2010 | 21.98 | 22.74 | 21.76 | 22.69 | 405,949 | +0.56(+2.55%) |
Aug 24, 2010 | 22.42 | 22.59 | 21.94 | 22.12 | 290,746 | -0.38(-1.70%) |
Aug 23, 2010 | 22.92 | 23.21 | 22.47 | 22.51 | 243,480 | -0.32(-1.39%) |
Aug 20, 2010 | 22.48 | 22.90 | 22.40 | 22.82 | 197,653 | +0.21(+0.92%) |
Aug 19, 2010 | 23.13 | 23.20 | 22.47 | 22.62 | 324,550 | -0.61(-2.64%) |
Aug 18, 2010 | 22.90 | 23.75 | 22.77 | 23.23 | 373,438 | +0.24(+1.05%) |
Aug 17, 2010 | 22.50 | 23.24 | 22.35 | 22.99 | 513,742 | +0.68(+3.05%) |
Aug 16, 2010 | 21.95 | 22.56 | 21.92 | 22.31 | 278,870 | +0.33(+1.52%) |
Aug 13, 2010 | 21.91 | 22.06 | 21.64 | 21.98 | 255,892 | -0.04(-0.20%) |
Aug 12, 2010 | 21.49 | 22.27 | 21.34 | 22.02 | 422,548 | +0.30(+1.39%) |
Aug 11, 2010 | 21.48 | 21.78 | 21.28 | 21.72 | 347,375 | -0.18(-0.83%) |
Aug 10, 2010 | 21.99 | 22.41 | 21.59 | 21.90 | 266,945 | -0.31(-1.41%) |
Aug 09, 2010 | 21.90 | 22.35 | 21.79 | 22.21 | 239,892 | +0.42(+1.91%) |
Aug 06, 2010 | 21.78 | 21.86 | 20.92 | 21.79 | 311,291 | -0.15(-0.67%) |
Aug 05, 2010 | 22.11 | 22.36 | 21.49 | 21.94 | 329,061 | -0.36(-1.62%) |
Aug 04, 2010 | 22.32 | 22.52 | 21.98 | 22.30 | 371,123 | +0.01(+0.02%) |
Aug 03, 2010 | 22.89 | 23.02 | 22.05 | 22.30 | 598,711 | -0.66(-2.86%) |
Aug 02, 2010 | 22.65 | 23.24 | 22.40 | 22.96 | 904,108 | +0.47(+2.07%) |
Jul 30, 2010 | 21.47 | 22.52 | 21.37 | 22.49 | 727,007 | +0.90(+4.19%) |
Jul 29, 2010 | 21.31 | 21.71 | 20.75 | 21.59 | 279,998 | +0.47(+2.23%) |
Jul 28, 2010 | 21.45 | 21.61 | 20.93 | 21.11 | 142,115 | -0.32(-1.48%) |
Jul 27, 2010 | 21.76 | 21.81 | 21.33 | 21.43 | 199,918 | -0.29(-1.31%) |
Jul 26, 2010 | 21.25 | 21.73 | 20.83 | 21.72 | 330,638 | +0.57(+2.69%) |
Jul 23, 2010 | 20.72 | 21.18 | 20.39 | 21.15 | 294,778 | +0.32(+1.55%) |
Jul 22, 2010 | 20.87 | 21.51 | 20.56 | 20.82 | 615,002 | +0.10(+0.50%) |
Jul 21, 2010 | 21.31 | 21.31 | 20.62 | 20.72 | 182,933 | -0.58(-2.73%) |
Jul 20, 2010 | 20.53 | 21.32 | 20.46 | 21.30 | 382,559 | +0.53(+2.56%) |
Jul 19, 2010 | 20.33 | 20.79 | 20.20 | 20.77 | 203,098 | +0.45(+2.21%) |
Jul 16, 2010 | 21.11 | 21.11 | 20.17 | 20.32 | 368,765 | -0.96(-4.53%) |
Jul 15, 2010 | 21.02 | 21.33 | 20.43 | 21.28 | 293,530 | +0.35(+1.65%) |
Jul 14, 2010 | 21.12 | 21.39 | 20.74 | 20.94 | 199,854 | -0.22(-1.06%) |
Jul 13, 2010 | 20.84 | 21.23 | 20.44 | 21.16 | 332,900 | +0.59(+2.88%) |
Jul 12, 2010 | 21.03 | 21.16 | 20.25 | 20.57 | 228,843 | -0.47(-2.24%) |
Jul 09, 2010 | 20.68 | 21.17 | 20.59 | 21.04 | 182,909 | +0.40(+1.94%) |
Jul 08, 2010 | 20.55 | 21.10 | 20.28 | 20.64 | 361,814 | +0.10(+0.51%) |
Jul 07, 2010 | 20.34 | 21.05 | 20.00 | 20.54 | 592,254 | +0.22(+1.08%) |
Jul 06, 2010 | 22.17 | 22.20 | 20.21 | 20.32 | 794,465 | -1.49(-6.83%) |
Jul 02, 2010 | 22.01 | 22.06 | 21.43 | 21.81 | 301,820 | -0.04(-0.20%) |