Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.62 | 27.69 | 27.57 | 27.67 | 58,174 | +0.07(+0.24%) |
Apr 28, 2011 | 27.52 | 27.64 | 27.48 | 27.60 | 44,501 | +0.10(+0.36%) |
Apr 27, 2011 | 27.37 | 27.54 | 27.29 | 27.50 | 100,005 | +0.17(+0.63%) |
Apr 26, 2011 | 27.17 | 27.37 | 27.16 | 27.33 | 49,902 | +0.24(+0.89%) |
Apr 25, 2011 | 27.12 | 27.13 | 27.01 | 27.09 | 116,716 | -0.04(-0.15%) |
Apr 21, 2011 | 27.12 | 27.18 | 27.05 | 27.13 | 59,612 | +0.14(+0.52%) |
Apr 20, 2011 | 26.95 | 27.01 | 26.94 | 26.99 | 79,814 | +0.39(+1.48%) |
Apr 19, 2011 | 26.48 | 26.60 | 26.45 | 26.59 | 37,515 | +0.12(+0.44%) |
Apr 18, 2011 | 26.47 | 26.49 | 26.24 | 26.48 | 76,812 | -0.29(-1.09%) |
Apr 15, 2011 | 26.68 | 26.83 | 26.63 | 26.77 | 76,645 | +0.12(+0.44%) |
Apr 14, 2011 | 26.47 | 26.69 | 26.41 | 26.65 | 34,851 | -0.02(-0.06%) |
Apr 13, 2011 | 26.76 | 26.76 | 26.55 | 26.67 | 70,477 | +0.05(+0.18%) |
Apr 12, 2011 | 26.66 | 26.68 | 26.53 | 26.62 | 54,150 | -0.21(-0.78%) |
Apr 11, 2011 | 26.96 | 27.02 | 26.77 | 26.83 | 193,555 | -0.10(-0.36%) |
Apr 08, 2011 | 27.14 | 27.18 | 26.83 | 26.93 | 73,540 | -0.09(-0.34%) |
Apr 07, 2011 | 27.06 | 27.10 | 26.91 | 27.02 | 56,080 | -0.08(-0.30%) |
Apr 06, 2011 | 27.15 | 27.20 | 27.01 | 27.10 | 128,963 | +0.05(+0.18%) |
Apr 05, 2011 | 26.96 | 27.15 | 26.96 | 27.05 | 34,015 | +0.03(+0.13%) |
Apr 04, 2011 | 27.10 | 27.10 | 26.95 | 27.02 | 75,726 | +0.02(+0.07%) |
Apr 01, 2011 | 27.03 | 27.12 | 26.94 | 27.00 | 73,302 | +0.10(+0.39%) |
Mar 31, 2011 | 26.89 | 26.94 | 26.84 | 26.89 | 87,986 | -0.02(-0.07%) |
Mar 30, 2011 | 26.85 | 26.96 | 26.81 | 26.91 | 74,201 | +0.22(+0.84%) |
Mar 29, 2011 | 26.52 | 26.69 | 26.43 | 26.69 | 83,284 | +0.18(+0.68%) |
Mar 28, 2011 | 26.61 | 26.67 | 26.51 | 26.51 | 55,039 | -0.08(-0.29%) |
Mar 25, 2011 | 26.57 | 26.68 | 26.50 | 26.58 | 129,785 | +0.11(+0.42%) |
Mar 24, 2011 | 26.38 | 26.50 | 26.26 | 26.47 | 53,196 | +0.26(+0.97%) |
Mar 23, 2011 | 26.05 | 26.28 | 25.98 | 26.21 | 54,263 | +0.07(+0.26%) |
Mar 22, 2011 | 26.23 | 26.27 | 26.13 | 26.15 | 104,174 | -0.10(-0.37%) |
Mar 21, 2011 | 26.28 | 26.29 | 26.21 | 26.24 | 98,269 | +0.40(+1.54%) |
Mar 18, 2011 | 26.10 | 26.10 | 25.80 | 25.84 | 170,677 | +0.10(+0.40%) |
Mar 17, 2011 | 25.82 | 25.85 | 25.61 | 25.74 | 111,370 | +0.31(+1.22%) |
Mar 16, 2011 | 25.78 | 25.89 | 25.26 | 25.43 | 172,556 | -0.45(-1.75%) |
Mar 15, 2011 | 25.77 | 26.02 | 25.76 | 25.88 | 411,733 | -0.30(-1.16%) |
Mar 14, 2011 | 26.16 | 26.21 | 25.94 | 26.19 | 176,309 | -0.15(-0.58%) |
Mar 11, 2011 | 26.04 | 26.42 | 26.03 | 26.34 | 110,548 | +0.16(+0.63%) |
Mar 10, 2011 | 26.36 | 26.36 | 26.15 | 26.17 | 107,331 | -0.46(-1.74%) |
Mar 09, 2011 | 26.67 | 26.69 | 26.54 | 26.64 | 33,227 | -0.06(-0.22%) |
Mar 08, 2011 | 26.45 | 26.77 | 26.39 | 26.70 | 43,665 | +0.23(+0.86%) |
Mar 07, 2011 | 26.80 | 26.83 | 26.33 | 26.47 | 61,301 | -0.22(-0.84%) |
Mar 04, 2011 | 26.86 | 26.87 | 26.54 | 26.69 | 86,473 | -0.19(-0.72%) |
Mar 03, 2011 | 26.64 | 26.91 | 26.64 | 26.89 | 60,720 | +0.47(+1.76%) |
Mar 02, 2011 | 26.34 | 26.54 | 26.32 | 26.42 | 35,647 | +0.06(+0.23%) |
Mar 01, 2011 | 26.91 | 26.91 | 26.36 | 26.36 | 49,558 | -0.44(-1.63%) |
Feb 28, 2011 | 26.73 | 26.84 | 26.66 | 26.80 | 78,133 | +0.16(+0.61%) |
Feb 25, 2011 | 26.44 | 26.65 | 26.43 | 26.63 | 70,696 | +0.29(+1.09%) |
Feb 24, 2011 | 26.29 | 26.40 | 26.11 | 26.35 | 120,392 | -0.02(-0.08%) |
Feb 23, 2011 | 26.56 | 26.57 | 26.17 | 26.37 | 88,946 | -0.17(-0.65%) |
Feb 22, 2011 | 26.89 | 26.96 | 26.49 | 26.54 | 167,074 | -0.58(-2.13%) |
Feb 18, 2011 | 27.11 | 27.15 | 27.03 | 27.12 | 128,595 | +0.02(+0.09%) |
Feb 17, 2011 | 26.94 | 27.10 | 26.91 | 27.09 | 73,693 | +0.11(+0.40%) |
Feb 16, 2011 | 26.93 | 27.01 | 26.89 | 26.98 | 85,484 | +0.20(+0.75%) |
Feb 15, 2011 | 26.85 | 26.85 | 26.74 | 26.79 | 41,039 | -0.11(-0.42%) |
Feb 14, 2011 | 26.83 | 26.92 | 26.81 | 26.90 | 136,244 | +0.08(+0.29%) |
Feb 11, 2011 | 26.55 | 26.84 | 26.55 | 26.82 | 167,417 | +0.19(+0.70%) |
Feb 10, 2011 | 26.51 | 26.67 | 26.46 | 26.63 | 78,666 | +0.05(+0.19%) |
Feb 09, 2011 | 26.61 | 26.70 | 26.50 | 26.58 | 65,668 | -0.10(-0.37%) |
Feb 08, 2011 | 26.68 | 26.69 | 26.53 | 26.68 | 119,573 | +0.11(+0.41%) |
Feb 07, 2011 | 26.47 | 26.64 | 26.47 | 26.57 | 76,569 | +0.19(+0.73%) |
Feb 04, 2011 | 26.34 | 26.40 | 26.24 | 26.38 | 75,627 | +0.06(+0.23%) |
Feb 03, 2011 | 26.25 | 26.35 | 26.09 | 26.32 | 49,347 | +0.08(+0.29%) |
Feb 02, 2011 | 26.24 | 26.33 | 26.24 | 26.25 | 117,649 | -0.08(-0.29%) |
Feb 01, 2011 | 26.08 | 26.35 | 26.03 | 26.32 | 114,662 | +0.44(+1.71%) |
Jan 31, 2011 | 25.78 | 25.92 | 25.74 | 25.88 | 79,784 | +0.20(+0.78%) |
Jan 28, 2011 | 26.21 | 26.21 | 25.66 | 25.68 | 177,154 | -0.53(-2.01%) |
Jan 27, 2011 | 26.14 | 26.21 | 26.07 | 26.21 | 98,121 | +0.10(+0.38%) |
Jan 26, 2011 | 26.03 | 26.14 | 25.98 | 26.11 | 142,215 | +0.16(+0.63%) |
Jan 25, 2011 | 25.90 | 25.95 | 25.75 | 25.94 | 100,957 | +0.01(+0.03%) |
Jan 24, 2011 | 25.74 | 25.96 | 25.74 | 25.94 | 63,157 | +0.15(+0.59%) |
Jan 21, 2011 | 25.91 | 25.94 | 25.76 | 25.78 | 41,598 | +0.07(+0.28%) |
Jan 20, 2011 | 25.71 | 25.80 | 25.56 | 25.71 | 42,212 | -0.09(-0.36%) |
Jan 19, 2011 | 26.12 | 26.12 | 25.75 | 25.80 | 94,438 | -0.30(-1.16%) |
Jan 18, 2011 | 25.99 | 26.11 | 25.98 | 26.11 | 93,584 | +0.10(+0.38%) |
Jan 14, 2011 | 25.80 | 26.02 | 25.80 | 26.01 | 34,956 | +0.16(+0.62%) |
Jan 13, 2011 | 25.92 | 25.92 | 25.80 | 25.85 | 71,348 | -0.05(-0.18%) |
Jan 12, 2011 | 25.84 | 25.91 | 25.78 | 25.89 | 41,452 | +0.25(+0.97%) |
Jan 11, 2011 | 25.70 | 25.73 | 25.60 | 25.64 | 57,756 | +0.05(+0.21%) |
Jan 10, 2011 | 25.51 | 25.60 | 25.39 | 25.59 | 31,458 | -0.00(-0.01%) |
Jan 07, 2011 | 25.67 | 25.68 | 25.37 | 25.59 | 64,666 | -0.04(-0.17%) |
Jan 06, 2011 | 25.71 | 25.71 | 25.58 | 25.64 | 72,217 | -0.04(-0.16%) |
Jan 05, 2011 | 25.44 | 25.69 | 25.44 | 25.68 | 45,880 | +0.15(+0.58%) |
Jan 04, 2011 | 25.67 | 25.67 | 25.38 | 25.53 | 59,016 | -0.05(-0.20%) |
Jan 03, 2011 | 25.50 | 25.68 | 25.50 | 25.58 | 70,431 | +0.28(+1.09%) |
Dec 31, 2010 | 25.30 | 25.34 | 25.26 | 25.30 | 76,747 | -0.03(-0.13%) |
Dec 30, 2010 | 25.35 | 25.38 | 25.31 | 25.34 | 37,296 | -0.03(-0.11%) |
Dec 29, 2010 | 25.37 | 25.41 | 25.35 | 25.36 | 49,578 | +0.05(+0.20%) |
Dec 28, 2010 | 25.34 | 25.34 | 25.26 | 25.31 | 53,764 | +0.02(+0.10%) |
Dec 27, 2010 | 25.22 | 25.32 | 25.17 | 25.29 | 79,741 | +0.01(+0.05%) |
Dec 23, 2010 | 25.32 | 25.32 | 25.24 | 25.28 | 39,779 | -0.06(-0.24%) |
Dec 22, 2010 | 25.30 | 25.35 | 25.26 | 25.34 | 45,684 | +0.09(+0.37%) |
Dec 21, 2010 | 25.16 | 25.27 | 25.16 | 25.24 | 75,242 | +0.17(+0.67%) |
Dec 20, 2010 | 25.07 | 25.13 | 24.97 | 25.08 | 33,430 | +0.05(+0.21%) |
Dec 17, 2010 | 24.97 | 25.06 | 24.94 | 25.03 | 46,403 | +0.06(+0.22%) |
Dec 16, 2010 | 24.84 | 24.99 | 24.78 | 24.97 | 80,282 | +0.15(+0.59%) |
Dec 15, 2010 | 24.88 | 25.01 | 24.81 | 24.82 | 75,081 | -0.10(-0.41%) |
Dec 14, 2010 | 24.98 | 25.04 | 24.90 | 24.93 | 40,318 | +0.01(+0.03%) |
Dec 13, 2010 | 25.04 | 25.04 | 24.92 | 24.92 | 62,212 | -0.01(-0.03%) |
Dec 10, 2010 | 24.82 | 24.93 | 24.78 | 24.93 | 39,301 | +0.16(+0.66%) |
Dec 09, 2010 | 24.83 | 24.83 | 24.66 | 24.76 | 74,086 | +0.09(+0.37%) |
Dec 08, 2010 | 24.68 | 24.69 | 24.53 | 24.67 | 36,940 | +0.06(+0.26%) |
Dec 07, 2010 | 24.86 | 24.86 | 24.60 | 24.61 | 295,891 | +0.02(+0.08%) |
Dec 06, 2010 | 24.53 | 24.64 | 24.53 | 24.59 | 89,165 | -0.02(-0.06%) |
Dec 03, 2010 | 24.42 | 24.62 | 24.42 | 24.60 | 45,088 | +0.09(+0.36%) |
Dec 02, 2010 | 24.27 | 24.53 | 24.25 | 24.52 | 72,382 | +0.31(+1.30%) |
Dec 01, 2010 | 24.06 | 24.23 | 24.06 | 24.20 | 63,858 | +0.49(+2.08%) |
Nov 30, 2010 | 23.62 | 23.84 | 23.59 | 23.71 | 80,916 | -0.15(-0.65%) |
Nov 29, 2010 | 23.73 | 23.91 | 23.58 | 23.87 | 77,246 | -0.02(-0.10%) |
Nov 26, 2010 | 23.83 | 23.96 | 23.83 | 23.89 | 31,004 | -0.16(-0.68%) |
Nov 24, 2010 | 23.85 | 24.05 | 24.05 | 24.05 | 61,786 | +0.37(+1.56%) |
Nov 23, 2010 | 23.77 | 23.77 | 23.59 | 23.68 | 50,055 | -0.32(-1.34%) |
Nov 22, 2010 | 23.93 | 24.02 | 23.78 | 24.00 | 60,072 | -0.01(-0.03%) |
Nov 19, 2010 | 23.93 | 24.02 | 23.81 | 24.01 | 36,373 | +0.08(+0.32%) |
Nov 18, 2010 | 23.86 | 24.02 | 23.85 | 23.94 | 135,543 | +0.34(+1.43%) |
Nov 17, 2010 | 23.55 | 23.67 | 23.54 | 23.60 | 97,463 | +0.03(+0.12%) |
Nov 16, 2010 | 23.79 | 23.80 | 23.45 | 23.57 | 139,319 | -0.38(-1.58%) |
Nov 15, 2010 | 24.05 | 24.14 | 23.94 | 23.95 | 51,211 | -0.02(-0.07%) |
Nov 12, 2010 | 24.12 | 24.20 | 23.87 | 23.97 | 123,404 | -0.31(-1.29%) |
Nov 11, 2010 | 24.14 | 24.31 | 24.11 | 24.28 | 50,982 | -0.08(-0.33%) |
Nov 10, 2010 | 24.23 | 24.36 | 24.12 | 24.36 | 66,871 | +0.12(+0.49%) |
Nov 09, 2010 | 24.48 | 24.51 | 24.16 | 24.24 | 47,744 | -0.19(-0.76%) |
Nov 08, 2010 | 24.37 | 24.45 | 24.31 | 24.43 | 120,600 | -0.04(-0.16%) |
Nov 05, 2010 | 24.34 | 24.49 | 24.34 | 24.47 | 56,341 | +0.10(+0.42%) |
Nov 04, 2010 | 24.17 | 24.38 | 24.14 | 24.36 | 148,891 | +0.46(+1.93%) |
Nov 03, 2010 | 23.84 | 23.91 | 23.64 | 23.90 | 1,719,926 | +0.09(+0.38%) |
Nov 02, 2010 | 23.80 | 23.86 | 23.75 | 23.81 | 81,941 | +0.21(+0.90%) |
Nov 01, 2010 | 23.75 | 23.83 | 23.50 | 23.60 | 85,274 | -0.02(-0.07%) |
Oct 29, 2010 | 23.54 | 23.64 | 23.54 | 23.62 | 25,908 | +0.02(+0.07%) |
Oct 28, 2010 | 23.73 | 23.73 | 23.48 | 23.60 | 52,089 | +0.01(+0.05%) |
Oct 27, 2010 | 23.50 | 23.59 | 23.35 | 23.59 | 67,030 | -0.03(-0.12%) |
Oct 25, 2010 | 23.66 | 23.83 | 23.61 | 23.62 | 68,216 | +0.06(+0.25%) |
Oct 22, 2010 | 23.54 | 23.56 | 23.48 | 23.56 | 40,912 | +0.08(+0.32%) |
Oct 21, 2010 | 23.54 | 23.68 | 23.31 | 23.48 | 122,455 | +0.03(+0.12%) |
Oct 20, 2010 | 23.25 | 23.56 | 23.25 | 23.45 | 57,514 | +0.25(+1.08%) |
Oct 19, 2010 | 23.30 | 23.44 | 23.08 | 23.20 | 191,608 | -0.35(-1.48%) |
Oct 18, 2010 | 23.40 | 23.60 | 23.39 | 23.55 | 93,229 | +0.13(+0.54%) |
Oct 15, 2010 | 23.56 | 23.56 | 23.27 | 23.43 | 193,602 | +0.04(+0.19%) |
Oct 14, 2010 | 23.48 | 23.49 | 23.25 | 23.38 | 130,584 | -0.08(-0.36%) |
Oct 13, 2010 | 23.43 | 23.59 | 23.38 | 23.46 | 222,637 | +0.17(+0.73%) |
Oct 12, 2010 | 23.15 | 23.34 | 23.02 | 23.29 | 85,017 | +0.10(+0.41%) |
Oct 11, 2010 | 23.23 | 23.27 | 23.16 | 23.20 | 69,140 | +0.02(+0.09%) |
Oct 08, 2010 | 23.18 | 23.24 | 23.00 | 23.18 | 47,850 | +0.15(+0.64%) |
Oct 07, 2010 | 23.18 | 23.18 | 22.90 | 23.03 | 49,061 | -0.03(-0.12%) |
Oct 06, 2010 | 23.07 | 23.14 | 22.97 | 23.06 | 85,407 | -0.02(-0.10%) |
Oct 05, 2010 | 22.83 | 23.14 | 22.83 | 23.08 | 143,803 | +0.45(+1.98%) |
Oct 04, 2010 | 22.77 | 22.85 | 22.54 | 22.63 | 63,146 | -0.17(-0.75%) |
Oct 01, 2010 | 22.81 | 22.91 | 22.69 | 22.81 | 83,831 | +0.08(+0.37%) |
Sep 30, 2010 | 22.90 | 23.00 | 22.62 | 22.72 | 108,703 | -0.06(-0.24%) |
Sep 29, 2010 | 22.78 | 22.86 | 22.70 | 22.78 | 82,301 | -0.04(-0.17%) |
Sep 28, 2010 | 22.74 | 22.86 | 22.51 | 22.82 | 77,651 | +0.12(+0.53%) |
Sep 27, 2010 | 22.79 | 22.84 | 22.69 | 22.70 | 46,428 | -0.09(-0.40%) |
Sep 24, 2010 | 22.55 | 22.80 | 22.55 | 22.79 | 161,422 | +0.47(+2.12%) |
Sep 23, 2010 | 22.30 | 22.54 | 22.28 | 22.32 | 204,696 | -0.19(-0.85%) |
Sep 22, 2010 | 22.58 | 22.67 | 22.46 | 22.51 | 62,335 | -0.12(-0.52%) |
Sep 21, 2010 | 22.68 | 22.79 | 22.56 | 22.63 | 170,501 | -0.05(-0.21%) |
Sep 20, 2010 | 22.39 | 22.71 | 22.39 | 22.68 | 148,392 | +0.35(+1.56%) |
Sep 17, 2010 | 22.33 | 22.45 | 22.28 | 22.33 | 47,537 | +0.01(+0.05%) |
Sep 15, 2010 | 22.16 | 22.35 | 22.13 | 22.32 | 78,854 | +0.08(+0.34%) |
Sep 14, 2010 | 22.23 | 22.35 | 22.13 | 22.24 | 123,900 | +0.00(+0.00%) |
Sep 13, 2010 | 22.22 | 22.28 | 22.16 | 22.24 | 69,654 | +0.26(+1.17%) |
Sep 10, 2010 | 21.90 | 22.00 | 21.90 | 21.98 | 25,134 | +0.11(+0.51%) |
Sep 09, 2010 | 22.00 | 22.02 | 21.83 | 21.87 | 54,445 | +0.10(+0.45%) |
Sep 08, 2010 | 21.70 | 21.85 | 21.70 | 21.77 | 63,421 | +0.14(+0.64%) |
Sep 07, 2010 | 21.78 | 21.81 | 21.64 | 21.64 | 60,013 | -0.27(-1.25%) |
Sep 03, 2010 | 21.84 | 21.91 | 21.73 | 21.91 | 43,398 | +0.30(+1.41%) |
Sep 02, 2010 | 21.43 | 21.62 | 21.42 | 21.60 | 25,144 | +0.21(+0.96%) |
Sep 01, 2010 | 21.05 | 21.41 | 21.05 | 21.40 | 70,435 | +0.62(+3.01%) |
Aug 31, 2010 | 20.72 | 20.88 | 20.62 | 20.77 | 123,300 | -0.01(-0.04%) |
Aug 30, 2010 | 21.04 | 21.08 | 20.78 | 20.78 | 46,371 | -0.30(-1.42%) |
Aug 27, 2010 | 21.08 | 21.10 | 20.64 | 21.08 | 103,235 | +0.35(+1.70%) |
Aug 26, 2010 | 20.95 | 21.01 | 20.71 | 20.73 | 142,123 | -0.15(-0.72%) |
Aug 25, 2010 | 20.66 | 20.95 | 20.56 | 20.88 | 115,618 | +0.10(+0.47%) |
Aug 24, 2010 | 20.84 | 20.96 | 20.70 | 20.78 | 196,724 | -0.32(-1.51%) |
Aug 23, 2010 | 21.32 | 21.42 | 21.10 | 21.10 | 62,037 | -0.10(-0.47%) |
Aug 20, 2010 | 21.20 | 21.22 | 21.03 | 21.20 | 71,713 | -0.08(-0.37%) |
Aug 19, 2010 | 21.53 | 21.58 | 21.19 | 21.28 | 85,904 | -0.38(-1.73%) |
Aug 18, 2010 | 21.58 | 21.76 | 21.49 | 21.66 | 68,806 | +0.04(+0.18%) |
Aug 17, 2010 | 21.48 | 21.75 | 21.46 | 21.62 | 51,554 | +0.30(+1.39%) |
Aug 16, 2010 | 21.17 | 21.40 | 21.14 | 21.32 | 56,788 | +0.00(+0.00%) |
Aug 13, 2010 | 21.31 | 21.44 | 21.30 | 21.32 | 39,935 | -0.08(-0.39%) |
Aug 12, 2010 | 21.15 | 21.47 | 21.09 | 21.40 | 94,146 | -0.12(-0.58%) |
Aug 11, 2010 | 21.76 | 21.76 | 21.50 | 21.53 | 87,118 | -0.60(-2.72%) |
Aug 10, 2010 | 22.14 | 22.26 | 21.99 | 22.13 | 93,119 | -0.18(-0.80%) |
Aug 09, 2010 | 22.24 | 22.34 | 22.16 | 22.31 | 60,964 | +0.14(+0.64%) |
Aug 06, 2010 | 22.16 | 22.20 | 21.90 | 22.16 | 71,035 | -0.07(-0.30%) |
Aug 05, 2010 | 22.16 | 22.27 | 22.11 | 22.23 | 44,253 | -0.06(-0.28%) |
Aug 04, 2010 | 22.20 | 22.32 | 22.14 | 22.30 | 75,492 | +0.19(+0.84%) |
Aug 03, 2010 | 22.17 | 22.24 | 22.05 | 22.11 | 118,150 | -0.13(-0.57%) |
Aug 02, 2010 | 22.14 | 22.28 | 22.02 | 22.24 | 142,012 | +0.47(+2.14%) |
Jul 30, 2010 | 21.77 | 21.85 | 21.45 | 21.77 | 77,513 | +0.02(+0.07%) |
Jul 29, 2010 | 22.02 | 22.05 | 21.58 | 21.75 | 78,960 | -0.09(-0.40%) |
Jul 28, 2010 | 22.00 | 22.04 | 21.80 | 21.84 | 102,959 | -0.19(-0.84%) |
Jul 27, 2010 | 22.18 | 22.20 | 21.94 | 22.03 | 223,836 | -0.03(-0.14%) |
Jul 26, 2010 | 21.80 | 22.06 | 21.77 | 22.06 | 107,960 | +0.27(+1.23%) |
Jul 23, 2010 | 21.56 | 21.81 | 21.49 | 21.79 | 139,665 | +0.20(+0.92%) |
Jul 22, 2010 | 21.35 | 21.66 | 21.35 | 21.59 | 150,061 | +0.48(+2.28%) |
Jul 21, 2010 | 21.52 | 21.52 | 21.03 | 21.11 | 168,027 | -0.27(-1.28%) |
Jul 20, 2010 | 20.87 | 21.40 | 20.87 | 21.38 | 32,678 | +0.25(+1.20%) |
Jul 19, 2010 | 21.11 | 21.20 | 20.92 | 21.13 | 40,021 | +0.11(+0.55%) |
Jul 16, 2010 | 21.01 | 21.50 | 20.99 | 21.01 | 119,824 | -0.63(-2.90%) |
Jul 15, 2010 | 21.60 | 21.68 | 21.33 | 21.64 | 114,467 | +0.02(+0.11%) |
Jul 14, 2010 | 21.59 | 21.71 | 21.49 | 21.62 | 89,302 | -0.01(-0.04%) |
Jul 13, 2010 | 21.53 | 21.70 | 21.48 | 21.63 | 167,433 | +0.36(+1.69%) |
Jul 12, 2010 | 21.24 | 21.31 | 21.12 | 21.27 | 88,856 | -0.02(-0.07%) |
Jul 09, 2010 | 21.28 | 21.28 | 21.09 | 21.28 | 690,989 | +0.17(+0.79%) |
Jul 08, 2010 | 21.10 | 21.14 | 20.88 | 21.12 | 106,701 | +0.22(+1.06%) |
Jul 07, 2010 | 20.32 | 20.93 | 20.30 | 20.90 | 172,811 | +0.65(+3.20%) |
Jul 06, 2010 | 20.47 | 20.57 | 20.09 | 20.25 | 178,728 | +0.07(+0.35%) |
Jul 02, 2010 | 20.18 | 20.39 | 20.06 | 20.18 | 117,649 | -0.09(-0.45%) |
Jul 01, 2010 | 20.35 | 20.40 | 19.93 | 20.27 | 497,558 | -0.08(-0.41%) |
Jun 30, 2010 | 20.49 | 20.72 | 20.30 | 20.35 | 144,352 | -0.19(-0.94%) |
Jun 29, 2010 | 20.94 | 20.98 | 20.44 | 20.54 | 215,592 | -0.77(-3.63%) |
Jun 25, 2010 | 21.32 | 21.39 | 21.09 | 21.32 | 99,835 | +0.13(+0.60%) |
Jun 24, 2010 | 21.49 | 21.49 | 21.16 | 21.19 | 92,064 | -0.36(-1.67%) |
Jun 23, 2010 | 21.64 | 21.72 | 21.47 | 21.55 | 64,438 | -0.08(-0.36%) |
Jun 22, 2010 | 22.00 | 22.12 | 21.62 | 21.63 | 146,749 | -0.36(-1.65%) |
Jun 21, 2010 | 22.39 | 22.41 | 21.90 | 21.99 | 164,643 | -0.10(-0.45%) |
Jun 18, 2010 | 22.09 | 22.18 | 22.03 | 22.09 | 40,824 | +0.02(+0.11%) |
Jun 17, 2010 | 22.10 | 22.14 | 21.87 | 22.07 | 110,122 | +0.03(+0.14%) |
Jun 16, 2010 | 21.93 | 22.14 | 21.91 | 22.04 | 120,529 | -0.03(-0.13%) |
Jun 15, 2010 | 21.71 | 22.08 | 21.71 | 22.07 | 161,986 | +0.51(+2.36%) |
Jun 14, 2010 | 21.72 | 21.89 | 21.55 | 21.56 | 102,684 | -0.02(-0.07%) |
Jun 11, 2010 | 21.31 | 21.58 | 21.24 | 21.57 | 158,348 | +0.12(+0.55%) |
Jun 10, 2010 | 21.16 | 21.48 | 21.16 | 21.45 | 508 | +0.61(+2.95%) |
Jun 09, 2010 | 21.07 | 21.28 | 20.77 | 20.84 | 140,198 | -0.10(-0.47%) |
Jun 08, 2010 | 20.76 | 20.94 | 20.54 | 20.94 | 192,405 | +0.21(+1.03%) |
Jun 07, 2010 | 21.10 | 21.16 | 20.73 | 20.73 | 190,731 | -0.31(-1.46%) |
Jun 04, 2010 | 21.03 | 21.55 | 20.97 | 21.03 | 248,489 | -0.79(-3.61%) |
Jun 03, 2010 | 21.79 | 21.85 | 21.60 | 21.82 | 122,411 | +0.13(+0.60%) |
Jun 02, 2010 | 21.22 | 21.69 | 21.21 | 21.69 | 66,229 | +0.55(+2.59%) |
Jun 01, 2010 | 21.33 | 21.64 | 21.12 | 21.14 | 387,046 | -0.42(-1.95%) |
May 28, 2010 | 21.56 | 21.83 | 21.49 | 21.56 | 122,198 | -0.26(-1.21%) |
May 27, 2010 | 21.51 | 21.83 | 21.45 | 21.83 | 200,750 | +0.74(+3.53%) |
May 26, 2010 | 21.35 | 21.53 | 21.05 | 21.08 | 266,186 | -0.11(-0.53%) |
May 25, 2010 | 20.66 | 21.20 | 20.50 | 21.20 | 429,900 | +0.03(+0.14%) |
May 24, 2010 | 21.36 | 21.50 | 21.17 | 21.17 | 308,187 | -0.26(-1.19%) |
May 21, 2010 | 20.77 | 21.49 | 20.74 | 21.42 | 625,179 | +0.29(+1.36%) |
May 20, 2010 | 21.17 | 21.57 | 21.14 | 21.14 | 526,808 | -0.84(-3.83%) |
May 19, 2010 | 21.99 | 22.19 | 21.71 | 21.98 | 494,160 | -0.17(-0.75%) |
May 18, 2010 | 22.65 | 22.69 | 22.06 | 22.14 | 374,540 | -0.29(-1.30%) |
May 17, 2010 | 22.50 | 22.54 | 22.01 | 22.43 | 293,052 | +0.01(+0.04%) |
May 14, 2010 | 22.43 | 22.68 | 22.24 | 22.43 | 143,008 | -0.46(-2.00%) |
May 13, 2010 | 23.09 | 23.21 | 22.85 | 22.88 | 444,461 | -0.25(-1.07%) |
May 12, 2010 | 22.84 | 23.16 | 22.84 | 23.13 | 122,487 | +0.35(+1.54%) |
May 11, 2010 | 22.93 | 23.06 | 22.76 | 22.78 | 202,894 | -0.04(-0.16%) |
May 10, 2010 | 22.67 | 22.84 | 22.58 | 22.82 | 590,405 | +0.94(+4.28%) |
May 07, 2010 | 22.20 | 22.36 | 21.53 | 21.88 | 651,272 | -0.36(-1.63%) |
May 06, 2010 | 22.87 | 23.01 | 11.11 | 22.24 | 824,562 | -0.66(-2.87%) |
May 05, 2010 | 23.01 | 23.16 | 22.89 | 22.90 | 336,279 | -0.26(-1.11%) |
May 04, 2010 | 23.44 | 23.44 | 23.04 | 23.16 | 306,851 | -0.56(-2.37%) |