Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.82 | 32.05 | 31.61 | 31.98 | 185,232 | +0.07(+0.23%) |
Apr 28, 2011 | 32.45 | 32.45 | 31.33 | 31.91 | 910,196 | -1.11(-3.37%) |
Apr 27, 2011 | 32.68 | 33.32 | 32.47 | 33.02 | 328,261 | +0.32(+0.98%) |
Apr 26, 2011 | 32.37 | 32.83 | 32.29 | 32.70 | 241,973 | +0.42(+1.30%) |
Apr 25, 2011 | 32.42 | 32.51 | 32.05 | 32.28 | 252,862 | -0.27(-0.82%) |
Apr 21, 2011 | 32.71 | 33.07 | 32.32 | 32.55 | 195,239 | -0.01(-0.04%) |
Apr 20, 2011 | 32.05 | 32.81 | 31.86 | 32.56 | 432,533 | +0.76(+2.39%) |
Apr 19, 2011 | 31.83 | 31.84 | 31.61 | 31.80 | 234,319 | -0.03(-0.08%) |
Apr 18, 2011 | 31.55 | 31.94 | 31.42 | 31.83 | 243,260 | -0.14(-0.43%) |
Apr 15, 2011 | 31.65 | 31.98 | 31.64 | 31.97 | 449,997 | +0.18(+0.58%) |
Apr 14, 2011 | 31.47 | 31.80 | 31.08 | 31.79 | 606,097 | +0.03(+0.10%) |
Apr 13, 2011 | 31.47 | 32.07 | 31.46 | 31.75 | 676,120 | -0.33(-1.04%) |
Apr 12, 2011 | 32.73 | 32.75 | 32.03 | 32.09 | 219,654 | -0.78(-2.37%) |
Apr 11, 2011 | 33.18 | 33.23 | 32.72 | 32.87 | 142,182 | -0.26(-0.79%) |
Apr 08, 2011 | 33.60 | 33.60 | 33.02 | 33.13 | 121,235 | -0.27(-0.80%) |
Apr 07, 2011 | 33.67 | 33.79 | 33.28 | 33.40 | 132,413 | -0.22(-0.66%) |
Apr 06, 2011 | 33.60 | 33.77 | 33.51 | 33.62 | 148,658 | +0.06(+0.18%) |
Apr 05, 2011 | 33.92 | 34.03 | 33.32 | 33.56 | 255,110 | -0.35(-1.04%) |
Apr 04, 2011 | 34.18 | 34.30 | 33.36 | 33.91 | 199,277 | -0.05(-0.13%) |
Apr 01, 2011 | 34.30 | 34.49 | 33.78 | 33.96 | 201,107 | -0.24(-0.71%) |
Mar 31, 2011 | 33.72 | 34.28 | 33.61 | 34.20 | 188,160 | +0.31(+0.91%) |
Mar 30, 2011 | 33.89 | 33.93 | 33.23 | 33.89 | 206,566 | +0.54(+1.63%) |
Mar 29, 2011 | 32.76 | 33.53 | 32.58 | 33.35 | 104,318 | +0.60(+1.82%) |
Mar 28, 2011 | 32.84 | 33.13 | 32.68 | 32.75 | 149,044 | -0.06(-0.18%) |
Mar 25, 2011 | 32.55 | 33.23 | 32.39 | 32.81 | 176,504 | +0.42(+1.29%) |
Mar 24, 2011 | 32.16 | 32.50 | 32.01 | 32.39 | 130,916 | +0.38(+1.19%) |
Mar 23, 2011 | 31.50 | 32.11 | 31.17 | 32.01 | 155,522 | +0.52(+1.64%) |
Mar 22, 2011 | 31.48 | 31.55 | 31.33 | 31.50 | 93,399 | +0.00(+0.00%) |
Mar 21, 2011 | 31.52 | 31.59 | 30.88 | 31.50 | 109,483 | +0.92(+3.02%) |
Mar 18, 2011 | 30.30 | 30.62 | 30.02 | 30.57 | 310,913 | +0.53(+1.76%) |
Mar 17, 2011 | 30.10 | 30.55 | 29.85 | 30.04 | 172,066 | +0.36(+1.21%) |
Mar 16, 2011 | 29.70 | 30.11 | 29.32 | 29.68 | 313,526 | -0.07(-0.24%) |
Mar 15, 2011 | 30.08 | 30.08 | 29.63 | 29.76 | 294,936 | -1.15(-3.73%) |
Mar 14, 2011 | 30.90 | 31.04 | 30.58 | 30.91 | 120,727 | -0.02(-0.06%) |
Mar 11, 2011 | 31.02 | 31.12 | 30.67 | 30.93 | 185,099 | -0.12(-0.38%) |
Mar 10, 2011 | 31.17 | 31.27 | 30.60 | 31.05 | 370,809 | -0.63(-1.98%) |
Mar 09, 2011 | 32.01 | 32.09 | 31.57 | 31.67 | 243,098 | -0.51(-1.58%) |
Mar 08, 2011 | 31.72 | 32.46 | 31.44 | 32.18 | 175,539 | +0.57(+1.79%) |
Mar 07, 2011 | 32.73 | 32.73 | 31.42 | 31.61 | 240,487 | -1.02(-3.13%) |
Mar 04, 2011 | 32.70 | 32.71 | 32.41 | 32.64 | 142,863 | -0.09(-0.28%) |
Mar 03, 2011 | 31.88 | 32.73 | 31.88 | 32.73 | 262,263 | +1.15(+3.63%) |
Mar 02, 2011 | 31.46 | 31.84 | 31.46 | 31.58 | 182,443 | +0.05(+0.15%) |
Mar 01, 2011 | 32.16 | 32.17 | 31.43 | 31.54 | 234,570 | -0.42(-1.31%) |
Feb 28, 2011 | 32.35 | 32.60 | 31.71 | 31.96 | 168,314 | -0.18(-0.57%) |
Feb 25, 2011 | 31.91 | 32.33 | 31.80 | 32.14 | 375,073 | +0.43(+1.34%) |
Feb 24, 2011 | 31.77 | 32.07 | 31.54 | 31.71 | 348,948 | +0.07(+0.21%) |
Feb 23, 2011 | 31.63 | 31.86 | 31.44 | 31.65 | 620,227 | -0.01(-0.04%) |
Feb 22, 2011 | 32.41 | 32.41 | 31.52 | 31.66 | 404,096 | -0.88(-2.72%) |
Feb 18, 2011 | 32.60 | 32.69 | 32.32 | 32.54 | 442,896 | +0.14(+0.42%) |
Feb 17, 2011 | 31.91 | 32.48 | 31.88 | 32.41 | 333,309 | +0.52(+1.64%) |
Feb 16, 2011 | 31.70 | 32.05 | 31.13 | 31.88 | 829,797 | +0.60(+1.90%) |
Feb 15, 2011 | 31.44 | 31.66 | 31.22 | 31.29 | 374,014 | -0.16(-0.50%) |
Feb 14, 2011 | 31.24 | 31.44 | 30.97 | 31.44 | 242,135 | +0.35(+1.14%) |
Feb 11, 2011 | 30.69 | 31.19 | 30.69 | 31.09 | 181,369 | +0.34(+1.11%) |
Feb 10, 2011 | 30.50 | 30.95 | 30.48 | 30.75 | 237,385 | +0.06(+0.19%) |
Feb 09, 2011 | 30.86 | 30.86 | 30.54 | 30.69 | 247,213 | -0.14(-0.45%) |
Feb 08, 2011 | 30.51 | 30.86 | 30.51 | 30.83 | 229,181 | +0.24(+0.77%) |
Feb 07, 2011 | 30.40 | 30.89 | 30.37 | 30.59 | 273,054 | +0.20(+0.67%) |
Feb 04, 2011 | 30.22 | 30.53 | 30.01 | 30.39 | 210,381 | +0.26(+0.85%) |
Feb 03, 2011 | 30.00 | 30.27 | 29.73 | 30.14 | 248,830 | +0.05(+0.17%) |
Feb 02, 2011 | 29.71 | 30.30 | 29.71 | 30.08 | 256,924 | +0.39(+1.32%) |
Feb 01, 2011 | 29.77 | 30.06 | 29.28 | 29.69 | 466,445 | +0.16(+0.55%) |
Jan 31, 2011 | 29.95 | 29.98 | 29.37 | 29.53 | 262,013 | -0.27(-0.92%) |
Jan 28, 2011 | 29.98 | 30.05 | 29.57 | 29.80 | 332,157 | -0.10(-0.35%) |
Jan 27, 2011 | 30.05 | 30.35 | 29.10 | 29.91 | 427,133 | +0.08(+0.26%) |
Jan 26, 2011 | 29.30 | 29.95 | 29.30 | 29.83 | 519,620 | +0.69(+2.38%) |
Jan 25, 2011 | 28.80 | 29.26 | 28.74 | 29.13 | 119,710 | +0.14(+0.50%) |
Jan 24, 2011 | 28.32 | 29.05 | 28.32 | 28.99 | 115,669 | +0.73(+2.57%) |
Jan 21, 2011 | 29.45 | 29.45 | 28.15 | 28.26 | 174,188 | -0.94(-3.23%) |
Jan 20, 2011 | 28.81 | 29.29 | 28.57 | 29.21 | 305,756 | +0.18(+0.61%) |
Jan 19, 2011 | 29.28 | 29.50 | 28.99 | 29.03 | 222,504 | -0.36(-1.22%) |
Jan 18, 2011 | 29.34 | 29.58 | 29.19 | 29.39 | 298,441 | -0.10(-0.35%) |
Jan 14, 2011 | 28.47 | 29.52 | 28.47 | 29.49 | 264,943 | +1.05(+3.68%) |
Jan 13, 2011 | 27.65 | 28.45 | 27.63 | 28.45 | 241,399 | +0.73(+2.65%) |
Jan 12, 2011 | 27.37 | 27.75 | 27.28 | 27.71 | 138,333 | +0.44(+1.61%) |
Jan 11, 2011 | 26.76 | 27.29 | 26.65 | 27.28 | 225,661 | +0.57(+2.13%) |
Jan 10, 2011 | 26.84 | 27.28 | 26.66 | 26.71 | 336,819 | -0.35(-1.28%) |
Jan 07, 2011 | 26.86 | 27.14 | 26.52 | 27.05 | 194,559 | +0.18(+0.66%) |
Jan 06, 2011 | 26.84 | 27.17 | 26.65 | 26.88 | 240,675 | -0.09(-0.34%) |
Jan 05, 2011 | 27.08 | 27.32 | 26.79 | 26.97 | 206,086 | -0.16(-0.58%) |
Jan 04, 2011 | 27.71 | 27.71 | 26.76 | 27.12 | 182,198 | -0.49(-1.78%) |
Jan 03, 2011 | 27.33 | 28.01 | 27.05 | 27.62 | 221,081 | +0.48(+1.79%) |
Dec 31, 2010 | 27.43 | 27.45 | 27.11 | 27.13 | 81,337 | -0.43(-1.57%) |
Dec 30, 2010 | 27.61 | 27.76 | 27.55 | 27.56 | 39,432 | -0.16(-0.59%) |
Dec 29, 2010 | 27.71 | 27.77 | 27.40 | 27.73 | 55,859 | +0.03(+0.12%) |
Dec 28, 2010 | 28.04 | 28.04 | 27.33 | 27.69 | 112,348 | -0.32(-1.14%) |
Dec 27, 2010 | 27.73 | 28.06 | 27.45 | 28.01 | 65,462 | +0.28(+1.03%) |
Dec 23, 2010 | 27.71 | 27.95 | 27.58 | 27.73 | 49,415 | -0.01(-0.04%) |
Dec 22, 2010 | 27.41 | 27.82 | 27.41 | 27.74 | 76,821 | -0.07(-0.26%) |
Dec 21, 2010 | 28.03 | 28.03 | 27.65 | 27.81 | 138,008 | -0.05(-0.19%) |
Dec 20, 2010 | 27.63 | 28.09 | 27.63 | 27.86 | 164,640 | +0.12(+0.45%) |
Dec 17, 2010 | 27.51 | 27.88 | 27.32 | 27.74 | 411,576 | +0.21(+0.76%) |
Dec 16, 2010 | 27.48 | 27.56 | 27.21 | 27.53 | 195,629 | +0.11(+0.41%) |
Dec 15, 2010 | 27.33 | 27.73 | 27.24 | 27.42 | 288,605 | -0.10(-0.36%) |
Dec 14, 2010 | 27.23 | 27.70 | 27.18 | 27.52 | 204,833 | +0.27(+1.01%) |
Dec 13, 2010 | 27.01 | 27.40 | 26.94 | 27.24 | 188,358 | +0.25(+0.92%) |
Dec 10, 2010 | 26.61 | 27.09 | 26.36 | 26.99 | 153,783 | +0.48(+1.83%) |
Dec 09, 2010 | 26.42 | 26.60 | 26.26 | 26.51 | 194,015 | +0.29(+1.12%) |
Dec 08, 2010 | 26.18 | 26.52 | 26.18 | 26.21 | 221,327 | +0.12(+0.45%) |
Dec 07, 2010 | 26.51 | 26.62 | 26.02 | 26.10 | 381,130 | -0.07(-0.25%) |
Dec 06, 2010 | 26.39 | 26.61 | 26.09 | 26.16 | 243,217 | -0.35(-1.31%) |
Dec 03, 2010 | 26.47 | 26.63 | 26.20 | 26.51 | 323,082 | -0.18(-0.66%) |
Dec 02, 2010 | 27.16 | 27.31 | 26.62 | 26.69 | 362,932 | -0.48(-1.78%) |
Dec 01, 2010 | 26.36 | 27.89 | 26.36 | 27.17 | 498,791 | +1.34(+5.17%) |
Nov 30, 2010 | 25.78 | 26.12 | 25.57 | 25.84 | 288,445 | -0.07(-0.28%) |
Nov 29, 2010 | 26.05 | 26.14 | 25.45 | 25.91 | 210,576 | -0.33(-1.27%) |
Nov 26, 2010 | 26.18 | 26.40 | 26.18 | 26.24 | 68,417 | -0.22(-0.82%) |
Nov 24, 2010 | 26.30 | 26.46 | 26.46 | 26.46 | 205,200 | +0.38(+1.46%) |
Nov 23, 2010 | 26.19 | 26.23 | 25.84 | 26.08 | 184,415 | -0.32(-1.21%) |
Nov 22, 2010 | 26.16 | 26.46 | 25.77 | 26.40 | 206,600 | +0.09(+0.32%) |
Nov 19, 2010 | 25.89 | 26.55 | 25.76 | 26.31 | 159,025 | +0.43(+1.67%) |
Nov 18, 2010 | 25.64 | 26.10 | 25.54 | 25.88 | 312,059 | +0.48(+1.91%) |
Nov 17, 2010 | 25.93 | 25.94 | 25.29 | 25.40 | 294,184 | -0.46(-1.77%) |
Nov 16, 2010 | 25.99 | 26.27 | 25.68 | 25.85 | 359,911 | -0.39(-1.50%) |
Nov 15, 2010 | 26.22 | 26.58 | 26.03 | 26.25 | 150,239 | +0.07(+0.25%) |
Nov 12, 2010 | 25.95 | 26.43 | 25.95 | 26.18 | 252,846 | -0.02(-0.07%) |
Nov 11, 2010 | 26.33 | 26.33 | 25.54 | 26.20 | 292,110 | -0.55(-2.06%) |
Nov 10, 2010 | 26.31 | 26.76 | 25.99 | 26.75 | 210,906 | +0.39(+1.49%) |
Nov 09, 2010 | 26.48 | 26.57 | 26.25 | 26.36 | 170,118 | -0.19(-0.71%) |
Nov 08, 2010 | 26.67 | 26.80 | 26.47 | 26.55 | 246,757 | -0.28(-1.05%) |
Nov 05, 2010 | 27.03 | 27.11 | 26.78 | 26.83 | 231,010 | -0.27(-1.01%) |
Nov 04, 2010 | 26.46 | 27.26 | 26.44 | 27.11 | 322,793 | +0.72(+2.73%) |
Nov 03, 2010 | 25.71 | 26.41 | 25.65 | 26.39 | 642,771 | +0.62(+2.39%) |
Nov 02, 2010 | 25.82 | 26.04 | 25.34 | 25.77 | 330,753 | +0.22(+0.87%) |
Nov 01, 2010 | 25.32 | 25.84 | 25.30 | 25.55 | 252,796 | +0.26(+1.04%) |
Oct 29, 2010 | 24.74 | 25.48 | 24.66 | 25.29 | 257,495 | +0.58(+2.36%) |
Oct 28, 2010 | 24.54 | 24.87 | 24.25 | 24.70 | 359,238 | +0.37(+1.51%) |
Oct 27, 2010 | 23.60 | 24.38 | 23.51 | 24.34 | 347,291 | +0.57(+2.40%) |
Oct 25, 2010 | 23.46 | 23.85 | 23.43 | 23.77 | 135,930 | +0.45(+1.94%) |
Oct 22, 2010 | 22.93 | 23.42 | 22.93 | 23.32 | 386,201 | +0.45(+1.98%) |
Oct 21, 2010 | 22.90 | 23.01 | 22.67 | 22.86 | 194,998 | +0.11(+0.49%) |
Oct 20, 2010 | 22.84 | 22.88 | 22.51 | 22.75 | 206,373 | +0.04(+0.17%) |
Oct 19, 2010 | 22.20 | 22.84 | 21.93 | 22.71 | 483,007 | +0.35(+1.58%) |
Oct 18, 2010 | 22.07 | 22.36 | 21.93 | 22.36 | 96,497 | +0.36(+1.64%) |
Oct 15, 2010 | 22.36 | 22.36 | 21.81 | 22.00 | 189,997 | -0.10(-0.47%) |
Oct 14, 2010 | 22.19 | 22.35 | 22.05 | 22.10 | 181,650 | -0.06(-0.27%) |
Oct 13, 2010 | 21.99 | 22.18 | 21.70 | 22.16 | 293,698 | +0.39(+1.77%) |
Oct 12, 2010 | 21.84 | 21.91 | 21.54 | 21.78 | 114,360 | -0.05(-0.24%) |
Oct 11, 2010 | 21.48 | 22.10 | 21.48 | 21.83 | 70,926 | +0.03(+0.12%) |
Oct 08, 2010 | 21.73 | 21.91 | 21.24 | 21.80 | 109,393 | +0.07(+0.30%) |
Oct 07, 2010 | 21.96 | 21.97 | 21.56 | 21.74 | 80,523 | -0.04(-0.18%) |
Oct 06, 2010 | 21.99 | 22.05 | 21.42 | 21.78 | 206,901 | -0.29(-1.33%) |
Oct 05, 2010 | 21.35 | 22.17 | 21.35 | 22.07 | 264,236 | +0.98(+4.66%) |
Oct 04, 2010 | 21.17 | 21.31 | 20.68 | 21.09 | 171,557 | -0.16(-0.77%) |
Oct 01, 2010 | 21.27 | 21.38 | 20.90 | 21.25 | 138,488 | +0.19(+0.90%) |
Sep 30, 2010 | 21.29 | 21.40 | 20.86 | 21.06 | 119,024 | -0.04(-0.19%) |
Sep 29, 2010 | 20.92 | 21.38 | 20.92 | 21.10 | 160,469 | +0.07(+0.31%) |
Sep 28, 2010 | 20.89 | 21.08 | 20.45 | 21.04 | 234,307 | +0.25(+1.20%) |
Sep 27, 2010 | 20.80 | 21.11 | 20.48 | 20.79 | 262,132 | +0.06(+0.28%) |
Sep 24, 2010 | 20.26 | 20.89 | 20.26 | 20.73 | 275,498 | +0.67(+3.36%) |
Sep 23, 2010 | 20.19 | 20.60 | 20.01 | 20.06 | 234,018 | -0.30(-1.48%) |
Sep 22, 2010 | 20.84 | 20.90 | 20.24 | 20.36 | 175,806 | -0.51(-2.45%) |
Sep 21, 2010 | 20.99 | 21.16 | 20.86 | 20.87 | 108,409 | -0.14(-0.69%) |
Sep 20, 2010 | 20.49 | 21.03 | 20.28 | 21.01 | 203,915 | +0.53(+2.59%) |
Sep 17, 2010 | 20.57 | 20.76 | 20.21 | 20.48 | 235,302 | -0.12(-0.60%) |
Sep 15, 2010 | 20.31 | 20.88 | 19.89 | 20.61 | 308,365 | +0.31(+1.52%) |
Sep 14, 2010 | 20.00 | 20.55 | 19.99 | 20.30 | 181,833 | +0.29(+1.47%) |
Sep 13, 2010 | 19.64 | 20.10 | 19.58 | 20.00 | 303,067 | +0.49(+2.52%) |
Sep 10, 2010 | 19.73 | 19.80 | 19.37 | 19.51 | 195,774 | -0.16(-0.83%) |
Sep 09, 2010 | 19.77 | 19.91 | 19.56 | 19.68 | 103,421 | +0.07(+0.37%) |
Sep 08, 2010 | 19.58 | 19.70 | 19.38 | 19.60 | 193,307 | +0.04(+0.20%) |
Sep 07, 2010 | 19.76 | 19.82 | 19.49 | 19.56 | 208,613 | -0.23(-1.16%) |
Sep 03, 2010 | 19.64 | 19.86 | 19.43 | 19.79 | 450,666 | +0.26(+1.31%) |
Sep 02, 2010 | 19.55 | 19.81 | 19.43 | 19.54 | 229,380 | -0.05(-0.27%) |
Sep 01, 2010 | 19.92 | 20.06 | 19.54 | 19.59 | 347,697 | +0.00(+0.00%) |
Aug 31, 2010 | 19.95 | 20.07 | 19.49 | 19.59 | 257,866 | -0.31(-1.58%) |
Aug 30, 2010 | 20.38 | 20.47 | 19.88 | 19.91 | 126,127 | -0.60(-2.91%) |
Aug 27, 2010 | 20.15 | 20.53 | 19.67 | 20.50 | 187,860 | +0.58(+2.89%) |
Aug 26, 2010 | 20.28 | 20.33 | 19.80 | 19.92 | 81,368 | -0.22(-1.07%) |
Aug 25, 2010 | 19.74 | 20.20 | 19.67 | 20.14 | 84,614 | +0.20(+0.98%) |
Aug 24, 2010 | 19.83 | 20.25 | 19.67 | 19.94 | 130,591 | -0.13(-0.65%) |
Aug 23, 2010 | 20.27 | 20.45 | 19.95 | 20.08 | 276,244 | -0.43(-2.11%) |
Aug 20, 2010 | 20.62 | 20.76 | 20.28 | 20.51 | 160,507 | -0.19(-0.92%) |
Aug 19, 2010 | 20.98 | 21.09 | 20.48 | 20.70 | 210,830 | -0.43(-2.01%) |
Aug 18, 2010 | 21.29 | 21.41 | 20.95 | 21.12 | 200,812 | -0.14(-0.68%) |
Aug 17, 2010 | 20.99 | 21.50 | 20.87 | 21.27 | 229,142 | +0.43(+2.07%) |
Aug 16, 2010 | 20.32 | 20.91 | 20.04 | 20.83 | 182,394 | +0.39(+1.89%) |
Aug 13, 2010 | 20.83 | 21.02 | 20.44 | 20.45 | 195,474 | -0.50(-2.41%) |
Aug 12, 2010 | 20.81 | 21.10 | 20.50 | 20.95 | 148,024 | -0.10(-0.47%) |
Aug 11, 2010 | 21.62 | 21.62 | 21.00 | 21.05 | 272,703 | -0.82(-3.77%) |
Aug 10, 2010 | 22.08 | 22.15 | 21.63 | 21.88 | 248,388 | -0.45(-1.99%) |
Aug 09, 2010 | 22.05 | 22.46 | 21.88 | 22.32 | 166,041 | +0.39(+1.79%) |
Aug 06, 2010 | 21.56 | 22.08 | 21.42 | 21.93 | 184,230 | +0.09(+0.42%) |
Aug 05, 2010 | 21.84 | 22.20 | 21.79 | 21.84 | 109,446 | -0.15(-0.68%) |
Aug 04, 2010 | 21.87 | 22.20 | 21.63 | 21.99 | 291,960 | +0.17(+0.78%) |
Aug 03, 2010 | 21.40 | 22.03 | 21.39 | 21.82 | 272,817 | +0.31(+1.46%) |
Aug 02, 2010 | 21.63 | 21.74 | 21.28 | 21.50 | 233,172 | +0.10(+0.49%) |
Jul 30, 2010 | 21.46 | 21.63 | 21.14 | 21.40 | 250,532 | -0.15(-0.70%) |
Jul 29, 2010 | 21.99 | 22.26 | 21.29 | 21.55 | 302,958 | -0.35(-1.58%) |
Jul 28, 2010 | 22.32 | 22.50 | 21.75 | 21.89 | 201,619 | -0.53(-2.36%) |
Jul 27, 2010 | 22.61 | 22.82 | 22.34 | 22.43 | 209,767 | +0.05(+0.20%) |
Jul 26, 2010 | 22.07 | 22.40 | 21.74 | 22.38 | 241,519 | +0.44(+2.00%) |
Jul 23, 2010 | 21.74 | 21.99 | 21.41 | 21.94 | 203,856 | +0.05(+0.21%) |
Jul 22, 2010 | 21.84 | 22.12 | 21.44 | 21.89 | 365,176 | +0.44(+2.04%) |
Jul 21, 2010 | 21.78 | 21.97 | 21.35 | 21.46 | 302,998 | -0.21(-0.97%) |
Jul 20, 2010 | 21.34 | 21.72 | 20.97 | 21.67 | 312,079 | +0.14(+0.64%) |
Jul 19, 2010 | 21.82 | 22.01 | 21.11 | 21.53 | 559,404 | -0.28(-1.29%) |
Jul 16, 2010 | 22.31 | 22.56 | 21.77 | 21.81 | 256,235 | -0.73(-3.25%) |
Jul 15, 2010 | 22.49 | 22.63 | 22.08 | 22.54 | 382,339 | +0.01(+0.03%) |
Jul 14, 2010 | 22.58 | 23.08 | 22.05 | 22.54 | 1,030,688 | -1.45(-6.06%) |
Jul 13, 2010 | 22.99 | 24.05 | 22.96 | 23.99 | 239,347 | +1.18(+5.19%) |
Jul 12, 2010 | 23.12 | 23.37 | 22.62 | 22.80 | 184,032 | -0.37(-1.61%) |
Jul 09, 2010 | 23.34 | 23.34 | 22.95 | 23.18 | 160,874 | -0.14(-0.59%) |
Jul 08, 2010 | 23.54 | 23.66 | 22.84 | 23.32 | 246,642 | -0.08(-0.34%) |
Jul 07, 2010 | 22.59 | 23.47 | 22.47 | 23.39 | 218,209 | +0.88(+3.90%) |
Jul 06, 2010 | 22.89 | 23.27 | 22.39 | 22.52 | 197,068 | -0.10(-0.46%) |
Jul 02, 2010 | 22.79 | 22.79 | 22.27 | 22.62 | 117,761 | +0.01(+0.03%) |
Jul 01, 2010 | 22.72 | 22.88 | 22.06 | 22.61 | 177,873 | -0.03(-0.12%) |
Jun 30, 2010 | 23.00 | 23.19 | 22.56 | 22.64 | 141,082 | -0.30(-1.31%) |
Jun 29, 2010 | 23.41 | 23.42 | 22.77 | 22.94 | 165,122 | -0.67(-2.85%) |
Jun 25, 2010 | 23.52 | 23.81 | 23.28 | 23.62 | 419,583 | +0.24(+1.04%) |
Jun 24, 2010 | 23.74 | 23.87 | 23.35 | 23.37 | 157,267 | -0.45(-1.90%) |
Jun 23, 2010 | 23.77 | 24.00 | 23.56 | 23.83 | 104,309 | -0.01(-0.03%) |
Jun 22, 2010 | 24.24 | 24.81 | 23.81 | 23.83 | 165,582 | -0.25(-1.03%) |
Jun 21, 2010 | 24.71 | 24.78 | 23.90 | 24.08 | 88,927 | -0.39(-1.58%) |
Jun 18, 2010 | 24.25 | 24.58 | 23.97 | 24.47 | 267,638 | +0.35(+1.44%) |
Jun 17, 2010 | 24.15 | 24.23 | 23.71 | 24.12 | 119,699 | +0.16(+0.68%) |
Jun 16, 2010 | 24.01 | 24.31 | 23.67 | 23.96 | 95,472 | -0.24(-0.97%) |
Jun 15, 2010 | 23.43 | 24.25 | 23.20 | 24.19 | 162,241 | +0.79(+3.36%) |
Jun 14, 2010 | 23.62 | 23.92 | 23.34 | 23.41 | 122,524 | +0.03(+0.14%) |
Jun 11, 2010 | 22.71 | 23.39 | 22.71 | 23.37 | 205,755 | +0.57(+2.50%) |
Jun 10, 2010 | 22.77 | 22.87 | 22.43 | 22.80 | 177,904 | +0.43(+1.93%) |
Jun 09, 2010 | 22.86 | 23.03 | 22.28 | 22.37 | 158,689 | -0.27(-1.19%) |
Jun 08, 2010 | 22.58 | 22.67 | 22.18 | 22.64 | 261,376 | +0.20(+0.87%) |
Jun 07, 2010 | 23.22 | 23.43 | 22.43 | 22.44 | 208,092 | -0.71(-3.08%) |
Jun 04, 2010 | 23.70 | 23.88 | 23.13 | 23.16 | 218,686 | -0.84(-3.52%) |
Jun 03, 2010 | 23.56 | 24.07 | 23.30 | 24.00 | 292,403 | +0.44(+1.86%) |
Jun 02, 2010 | 23.15 | 23.57 | 22.94 | 23.56 | 144,217 | +0.44(+1.90%) |
Jun 01, 2010 | 23.75 | 24.12 | 23.13 | 23.13 | 290,889 | -0.90(-3.73%) |
May 28, 2010 | 24.12 | 24.27 | 23.75 | 24.02 | 172,949 | -0.10(-0.41%) |
May 27, 2010 | 23.63 | 24.17 | 23.50 | 24.12 | 152,859 | +0.93(+4.01%) |
May 26, 2010 | 23.44 | 23.81 | 23.16 | 23.19 | 289,781 | -0.06(-0.25%) |
May 25, 2010 | 22.79 | 23.31 | 22.47 | 23.25 | 290,744 | +0.12(+0.51%) |
May 24, 2010 | 23.22 | 23.51 | 23.00 | 23.13 | 210,084 | -0.09(-0.37%) |
May 21, 2010 | 22.88 | 23.55 | 22.82 | 23.22 | 317,605 | +0.00(+0.01%) |
May 20, 2010 | 23.13 | 23.57 | 23.02 | 23.22 | 332,685 | -0.45(-1.92%) |
May 19, 2010 | 23.68 | 24.19 | 23.51 | 23.67 | 179,010 | -0.14(-0.60%) |
May 18, 2010 | 24.54 | 24.69 | 23.71 | 23.81 | 328,307 | -0.52(-2.13%) |
May 17, 2010 | 24.21 | 24.43 | 23.71 | 24.33 | 284,915 | +0.22(+0.90%) |
May 14, 2010 | 24.21 | 24.22 | 23.53 | 24.11 | 331,017 | -0.31(-1.29%) |
May 13, 2010 | 24.58 | 24.92 | 24.28 | 24.43 | 314,617 | -0.30(-1.22%) |
May 12, 2010 | 24.41 | 24.77 | 24.22 | 24.73 | 199,984 | +0.43(+1.75%) |
May 11, 2010 | 24.49 | 24.74 | 23.81 | 24.30 | 316,225 | +0.03(+0.11%) |
May 10, 2010 | 23.95 | 24.37 | 23.83 | 24.28 | 245,819 | +0.97(+4.16%) |
May 07, 2010 | 23.25 | 23.73 | 22.31 | 23.31 | 370,425 | -0.19(-0.81%) |
May 06, 2010 | 24.47 | 24.72 | 21.96 | 23.50 | 394,810 | -1.06(-4.32%) |
May 05, 2010 | 24.62 | 24.95 | 24.27 | 24.56 | 228,796 | -0.19(-0.77%) |
May 04, 2010 | 25.16 | 25.29 | 24.55 | 24.75 | 213,580 | -0.75(-2.95%) |