Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.12 | 34.31 | 33.05 | 33.29 | 134,144 | +0.60(+1.84%) |
Apr 28, 2011 | 32.57 | 33.18 | 32.11 | 32.68 | 172,577 | -0.04(-0.13%) |
Apr 27, 2011 | 32.97 | 33.46 | 32.51 | 32.73 | 150,522 | -0.14(-0.42%) |
Apr 26, 2011 | 32.84 | 33.35 | 32.63 | 32.86 | 156,164 | +0.28(+0.87%) |
Apr 25, 2011 | 33.91 | 34.16 | 32.29 | 32.58 | 170,883 | -0.93(-2.77%) |
Apr 21, 2011 | 32.92 | 33.59 | 32.80 | 33.51 | 112,082 | +0.94(+2.87%) |
Apr 20, 2011 | 32.11 | 32.70 | 32.05 | 32.57 | 102,141 | +0.94(+2.96%) |
Apr 19, 2011 | 31.39 | 31.71 | 31.29 | 31.64 | 61,383 | +0.44(+1.40%) |
Apr 18, 2011 | 31.17 | 31.25 | 30.87 | 31.20 | 81,898 | -0.62(-1.94%) |
Apr 15, 2011 | 31.54 | 32.17 | 31.36 | 31.82 | 111,485 | +0.16(+0.52%) |
Apr 14, 2011 | 31.23 | 31.66 | 31.05 | 31.65 | 92,968 | +0.14(+0.44%) |
Apr 13, 2011 | 31.35 | 31.61 | 30.98 | 31.52 | 163,650 | +0.53(+1.72%) |
Apr 12, 2011 | 31.33 | 31.65 | 30.98 | 30.98 | 133,045 | -0.59(-1.88%) |
Apr 11, 2011 | 32.33 | 32.38 | 31.56 | 31.58 | 84,574 | -0.80(-2.47%) |
Apr 08, 2011 | 33.05 | 33.05 | 32.27 | 32.38 | 205,664 | -0.46(-1.41%) |
Apr 07, 2011 | 33.11 | 33.56 | 32.81 | 32.84 | 166,065 | -0.20(-0.60%) |
Apr 06, 2011 | 32.66 | 33.16 | 32.62 | 33.04 | 194,484 | +0.50(+1.53%) |
Apr 05, 2011 | 32.43 | 32.97 | 32.32 | 32.54 | 95,014 | +0.00(+0.00%) |
Apr 04, 2011 | 32.71 | 32.96 | 32.47 | 32.54 | 135,099 | +0.04(+0.13%) |
Apr 01, 2011 | 32.16 | 32.97 | 31.81 | 32.50 | 181,568 | +0.49(+1.53%) |
Mar 31, 2011 | 31.32 | 32.11 | 31.27 | 32.01 | 162,328 | +0.62(+1.97%) |
Mar 30, 2011 | 31.07 | 31.42 | 30.87 | 31.39 | 107,113 | +0.51(+1.64%) |
Mar 29, 2011 | 30.32 | 30.98 | 30.18 | 30.88 | 100,223 | +0.56(+1.84%) |
Mar 28, 2011 | 30.54 | 30.61 | 30.28 | 30.32 | 73,005 | -0.21(-0.70%) |
Mar 25, 2011 | 30.33 | 31.04 | 30.09 | 30.54 | 92,726 | +0.30(+0.99%) |
Mar 24, 2011 | 30.13 | 30.41 | 29.91 | 30.24 | 73,733 | +0.20(+0.66%) |
Mar 23, 2011 | 29.83 | 30.14 | 29.29 | 30.04 | 71,342 | +0.07(+0.23%) |
Mar 22, 2011 | 30.29 | 30.29 | 29.37 | 29.97 | 130,873 | -0.28(-0.94%) |
Mar 21, 2011 | 30.30 | 30.65 | 29.52 | 30.26 | 138,310 | +0.79(+2.68%) |
Mar 18, 2011 | 29.23 | 29.79 | 29.23 | 29.47 | 173,341 | +0.58(+2.02%) |
Mar 17, 2011 | 28.86 | 29.32 | 28.32 | 28.88 | 131,737 | +0.63(+2.22%) |
Mar 16, 2011 | 28.26 | 28.67 | 28.04 | 28.26 | 101,568 | -0.16(-0.57%) |
Mar 15, 2011 | 27.78 | 28.58 | 27.78 | 28.42 | 75,029 | -0.32(-1.10%) |
Mar 14, 2011 | 28.45 | 29.20 | 28.35 | 28.74 | 68,456 | -0.04(-0.15%) |
Mar 11, 2011 | 29.01 | 29.05 | 28.32 | 28.78 | 91,623 | -0.30(-1.03%) |
Mar 10, 2011 | 29.48 | 29.74 | 29.06 | 29.08 | 116,257 | -0.87(-2.89%) |
Mar 09, 2011 | 29.69 | 30.43 | 29.52 | 29.95 | 145,209 | +0.12(+0.40%) |
Mar 08, 2011 | 28.91 | 30.02 | 28.73 | 29.83 | 128,839 | +0.86(+2.96%) |
Mar 07, 2011 | 29.29 | 29.35 | 28.84 | 28.97 | 176,600 | -0.29(-1.00%) |
Mar 04, 2011 | 29.57 | 29.90 | 28.84 | 29.26 | 113,659 | -0.39(-1.33%) |
Mar 03, 2011 | 29.47 | 29.96 | 29.47 | 29.65 | 82,276 | +0.57(+1.98%) |
Mar 02, 2011 | 28.54 | 29.11 | 28.43 | 29.08 | 84,582 | +0.39(+1.38%) |
Mar 01, 2011 | 29.48 | 29.52 | 28.61 | 28.68 | 182,269 | -0.78(-2.65%) |
Feb 28, 2011 | 29.18 | 29.47 | 28.95 | 29.47 | 140,755 | +0.44(+1.51%) |
Feb 25, 2011 | 28.96 | 29.28 | 28.60 | 29.03 | 118,208 | +0.10(+0.36%) |
Feb 24, 2011 | 28.98 | 29.10 | 28.39 | 28.93 | 140,035 | -0.05(-0.18%) |
Feb 23, 2011 | 30.10 | 30.35 | 28.94 | 28.98 | 168,879 | -1.21(-4.01%) |
Feb 22, 2011 | 30.90 | 30.90 | 29.85 | 30.19 | 281,859 | +0.30(+1.01%) |
Feb 18, 2011 | 30.28 | 30.83 | 29.77 | 29.89 | 218,325 | -0.23(-0.77%) |
Feb 17, 2011 | 29.35 | 30.27 | 29.35 | 30.12 | 207,892 | +0.73(+2.48%) |
Feb 16, 2011 | 28.49 | 29.40 | 28.49 | 29.39 | 209,208 | +0.98(+3.44%) |
Feb 15, 2011 | 28.20 | 28.56 | 26.87 | 28.41 | 232,676 | +0.02(+0.06%) |
Feb 14, 2011 | 27.47 | 28.43 | 27.31 | 28.39 | 193,722 | +0.81(+2.92%) |
Feb 11, 2011 | 26.99 | 27.73 | 26.99 | 27.59 | 110,348 | +0.28(+1.04%) |
Feb 10, 2011 | 26.77 | 27.34 | 26.60 | 27.30 | 101,607 | +0.21(+0.79%) |
Feb 09, 2011 | 27.14 | 27.34 | 26.81 | 27.09 | 67,467 | -0.25(-0.91%) |
Feb 08, 2011 | 27.39 | 27.39 | 27.12 | 27.34 | 113,391 | -0.04(-0.16%) |
Feb 07, 2011 | 27.20 | 27.56 | 27.07 | 27.38 | 142,380 | +0.27(+1.01%) |
Feb 04, 2011 | 27.34 | 27.49 | 26.95 | 27.11 | 61,791 | -0.31(-1.13%) |
Feb 03, 2011 | 27.74 | 27.77 | 27.07 | 27.41 | 69,657 | -0.32(-1.15%) |
Feb 02, 2011 | 27.09 | 27.93 | 27.09 | 27.73 | 141,659 | +0.45(+1.67%) |
Feb 01, 2011 | 26.28 | 27.55 | 26.28 | 27.28 | 198,152 | +1.44(+5.58%) |
Jan 31, 2011 | 25.74 | 26.44 | 25.56 | 25.84 | 181,976 | +0.24(+0.94%) |
Jan 28, 2011 | 26.96 | 27.18 | 25.59 | 25.59 | 175,697 | -1.44(-5.33%) |
Jan 27, 2011 | 27.29 | 27.35 | 26.78 | 27.04 | 49,030 | -0.18(-0.66%) |
Jan 26, 2011 | 26.66 | 27.55 | 26.66 | 27.22 | 65,139 | +0.60(+2.26%) |
Jan 25, 2011 | 26.36 | 26.68 | 26.01 | 26.62 | 133,489 | +0.21(+0.81%) |
Jan 24, 2011 | 27.11 | 27.14 | 26.00 | 26.40 | 215,356 | -0.67(-2.47%) |
Jan 21, 2011 | 27.13 | 27.20 | 26.87 | 27.07 | 116,224 | +0.09(+0.35%) |
Jan 20, 2011 | 27.11 | 27.23 | 26.57 | 26.98 | 186,905 | -0.41(-1.50%) |
Jan 19, 2011 | 27.83 | 27.94 | 27.23 | 27.39 | 222,910 | -0.43(-1.54%) |
Jan 18, 2011 | 27.86 | 27.97 | 27.62 | 27.82 | 111,842 | -0.22(-0.80%) |
Jan 14, 2011 | 28.20 | 28.20 | 27.81 | 28.04 | 97,026 | -0.19(-0.67%) |
Jan 13, 2011 | 28.25 | 28.38 | 27.92 | 28.23 | 119,771 | -0.18(-0.63%) |
Jan 12, 2011 | 28.38 | 28.43 | 28.20 | 28.41 | 128,003 | +0.30(+1.07%) |
Jan 11, 2011 | 28.32 | 28.53 | 28.02 | 28.11 | 80,671 | -0.09(-0.30%) |
Jan 10, 2011 | 27.36 | 28.51 | 27.24 | 28.20 | 117,522 | +0.64(+2.34%) |
Jan 07, 2011 | 28.02 | 28.02 | 26.87 | 27.55 | 169,841 | -0.68(-2.40%) |
Jan 06, 2011 | 29.14 | 29.27 | 27.84 | 28.23 | 220,971 | -1.00(-3.41%) |
Jan 05, 2011 | 29.27 | 29.63 | 28.90 | 29.23 | 242,470 | -0.21(-0.70%) |
Jan 04, 2011 | 30.44 | 30.50 | 28.87 | 29.43 | 300,498 | -0.82(-2.72%) |
Jan 03, 2011 | 28.97 | 30.48 | 28.93 | 30.26 | 237,183 | +2.44(+8.76%) |
Dec 31, 2010 | 28.14 | 28.37 | 27.82 | 27.82 | 56,633 | -0.46(-1.64%) |
Dec 30, 2010 | 28.28 | 28.62 | 28.24 | 28.28 | 102,984 | -0.10(-0.36%) |
Dec 29, 2010 | 28.33 | 28.43 | 28.00 | 28.38 | 71,686 | +0.07(+0.24%) |
Dec 28, 2010 | 28.42 | 28.49 | 28.11 | 28.32 | 55,630 | -0.32(-1.11%) |
Dec 27, 2010 | 28.32 | 28.84 | 28.27 | 28.63 | 43,731 | +0.17(+0.59%) |
Dec 23, 2010 | 28.19 | 28.58 | 28.19 | 28.47 | 69,997 | +0.24(+0.84%) |
Dec 22, 2010 | 28.26 | 28.40 | 27.96 | 28.23 | 68,533 | -0.05(-0.18%) |
Dec 21, 2010 | 27.84 | 28.34 | 27.65 | 28.28 | 55,285 | +0.66(+2.39%) |
Dec 20, 2010 | 27.85 | 27.90 | 27.24 | 27.62 | 65,061 | -0.23(-0.83%) |
Dec 17, 2010 | 27.83 | 27.91 | 27.45 | 27.85 | 231,250 | -0.02(-0.06%) |
Dec 16, 2010 | 28.17 | 28.21 | 27.58 | 27.87 | 131,723 | -0.18(-0.64%) |
Dec 15, 2010 | 27.92 | 28.43 | 27.91 | 28.05 | 138,317 | +0.17(+0.62%) |
Dec 14, 2010 | 27.92 | 28.02 | 27.66 | 27.88 | 213,266 | -0.03(-0.09%) |
Dec 13, 2010 | 28.23 | 28.26 | 27.88 | 27.90 | 76,332 | -0.23(-0.82%) |
Dec 10, 2010 | 27.79 | 28.32 | 27.48 | 28.14 | 124,754 | +0.37(+1.33%) |
Dec 09, 2010 | 28.14 | 28.14 | 27.59 | 27.77 | 128,965 | -0.07(-0.25%) |
Dec 08, 2010 | 27.90 | 28.07 | 27.59 | 27.84 | 154,736 | -0.06(-0.22%) |
Dec 07, 2010 | 27.90 | 28.35 | 27.59 | 27.90 | 239,432 | +0.42(+1.53%) |
Dec 06, 2010 | 27.10 | 27.54 | 26.88 | 27.47 | 85,492 | +0.22(+0.82%) |
Dec 03, 2010 | 26.56 | 27.38 | 26.56 | 27.25 | 68,793 | +0.43(+1.60%) |
Dec 02, 2010 | 25.94 | 27.03 | 25.94 | 26.82 | 193,967 | +0.02(+0.06%) |
Dec 01, 2010 | 26.28 | 27.09 | 25.78 | 26.80 | 126,322 | +1.10(+4.27%) |
Nov 30, 2010 | 26.20 | 26.39 | 25.69 | 25.71 | 266,322 | -0.85(-3.20%) |
Nov 29, 2010 | 26.99 | 27.12 | 26.34 | 26.56 | 146,234 | -0.70(-2.58%) |
Nov 26, 2010 | 27.35 | 27.47 | 27.15 | 27.26 | 57,220 | -0.38(-1.37%) |
Nov 24, 2010 | 27.20 | 27.64 | 27.64 | 27.64 | 180,356 | +0.70(+2.58%) |
Nov 23, 2010 | 27.35 | 27.35 | 26.82 | 26.94 | 149,781 | -0.68(-2.45%) |
Nov 22, 2010 | 27.36 | 27.79 | 26.86 | 27.62 | 158,121 | +0.09(+0.31%) |
Nov 19, 2010 | 26.53 | 27.65 | 26.38 | 27.53 | 238,315 | +1.03(+3.89%) |
Nov 18, 2010 | 26.30 | 26.71 | 26.30 | 26.50 | 124,386 | +0.61(+2.35%) |
Nov 17, 2010 | 25.82 | 25.95 | 25.66 | 25.90 | 101,652 | +0.10(+0.40%) |
Nov 16, 2010 | 25.75 | 25.93 | 25.44 | 25.79 | 284,801 | +0.00(+0.00%) |
Nov 15, 2010 | 26.00 | 26.26 | 25.71 | 25.79 | 142,361 | +0.03(+0.13%) |
Nov 12, 2010 | 26.49 | 26.66 | 25.71 | 25.76 | 176,253 | -1.10(-4.09%) |
Nov 11, 2010 | 26.77 | 27.03 | 26.62 | 26.86 | 103,877 | -0.28(-1.04%) |
Nov 10, 2010 | 27.07 | 27.41 | 26.65 | 27.14 | 106,979 | +0.06(+0.22%) |
Nov 09, 2010 | 27.51 | 27.64 | 26.98 | 27.08 | 131,434 | -0.45(-1.65%) |
Nov 08, 2010 | 27.29 | 27.78 | 27.15 | 27.53 | 123,300 | +0.12(+0.44%) |
Nov 05, 2010 | 26.93 | 27.42 | 26.70 | 27.41 | 158,806 | +0.53(+1.98%) |
Nov 04, 2010 | 25.90 | 26.88 | 25.78 | 26.88 | 155,453 | +1.42(+5.60%) |
Nov 03, 2010 | 26.19 | 26.20 | 25.24 | 25.46 | 213,542 | -0.76(-2.88%) |
Nov 02, 2010 | 25.59 | 26.21 | 25.50 | 26.21 | 113,235 | +0.87(+3.42%) |
Nov 01, 2010 | 25.42 | 25.74 | 25.07 | 25.35 | 118,719 | +0.05(+0.20%) |
Oct 29, 2010 | 24.86 | 25.43 | 24.73 | 25.29 | 112,600 | +0.44(+1.76%) |
Oct 28, 2010 | 25.46 | 25.64 | 24.75 | 24.86 | 118,926 | -0.31(-1.23%) |
Oct 27, 2010 | 25.49 | 25.50 | 24.93 | 25.17 | 176,521 | -0.63(-2.43%) |
Oct 25, 2010 | 25.88 | 26.80 | 25.59 | 25.79 | 240,367 | +0.20(+0.77%) |
Oct 22, 2010 | 26.25 | 26.25 | 25.31 | 25.59 | 284,164 | -0.63(-2.39%) |
Oct 21, 2010 | 27.16 | 27.16 | 25.75 | 26.22 | 224,107 | -0.75(-2.77%) |
Oct 20, 2010 | 26.67 | 27.06 | 26.20 | 26.97 | 151,842 | +0.44(+1.65%) |
Oct 19, 2010 | 26.51 | 26.87 | 25.40 | 26.53 | 331,077 | -0.51(-1.87%) |
Oct 18, 2010 | 26.62 | 27.23 | 26.51 | 27.04 | 331,591 | +0.43(+1.61%) |
Oct 15, 2010 | 26.62 | 26.98 | 26.31 | 26.61 | 273,219 | +0.35(+1.34%) |
Oct 14, 2010 | 26.53 | 26.83 | 25.85 | 26.26 | 145,643 | -0.38(-1.42%) |
Oct 13, 2010 | 26.05 | 26.89 | 25.98 | 26.63 | 111,253 | +0.81(+3.12%) |
Oct 12, 2010 | 26.23 | 26.23 | 25.57 | 25.83 | 143,957 | -0.41(-1.57%) |
Oct 11, 2010 | 25.66 | 26.41 | 25.33 | 26.24 | 138,497 | +0.50(+1.93%) |
Oct 08, 2010 | 24.96 | 25.97 | 24.96 | 25.74 | 132,778 | +0.79(+3.16%) |
Oct 07, 2010 | 24.75 | 25.12 | 24.40 | 24.95 | 130,780 | +0.26(+1.04%) |
Oct 06, 2010 | 24.60 | 24.76 | 24.43 | 24.69 | 119,029 | +0.00(+0.00%) |
Oct 05, 2010 | 24.12 | 25.08 | 23.93 | 24.69 | 161,861 | +0.94(+3.94%) |
Oct 04, 2010 | 24.42 | 24.73 | 23.44 | 23.76 | 89,404 | -0.69(-2.81%) |
Oct 01, 2010 | 24.71 | 24.86 | 23.61 | 24.44 | 146,444 | -0.04(-0.18%) |
Sep 30, 2010 | 24.38 | 24.89 | 24.12 | 24.49 | 169,176 | +0.21(+0.85%) |
Sep 29, 2010 | 23.67 | 24.33 | 23.54 | 24.28 | 144,587 | +0.45(+1.91%) |
Sep 28, 2010 | 23.75 | 23.89 | 23.30 | 23.83 | 104,306 | +0.08(+0.33%) |
Sep 27, 2010 | 24.19 | 24.31 | 23.69 | 23.75 | 110,986 | -0.45(-1.88%) |
Sep 24, 2010 | 23.16 | 24.20 | 23.12 | 24.20 | 167,836 | +1.40(+6.13%) |
Sep 23, 2010 | 23.32 | 23.44 | 22.60 | 22.81 | 224,366 | -0.80(-3.38%) |
Sep 22, 2010 | 24.02 | 24.34 | 23.24 | 23.60 | 176,915 | -0.50(-2.07%) |
Sep 21, 2010 | 24.35 | 24.51 | 24.04 | 24.10 | 135,138 | -0.27(-1.13%) |
Sep 20, 2010 | 24.20 | 24.50 | 23.73 | 24.38 | 206,605 | +0.18(+0.74%) |
Sep 17, 2010 | 24.34 | 24.34 | 23.52 | 24.20 | 145,935 | -0.37(-1.50%) |
Sep 15, 2010 | 24.70 | 24.81 | 24.32 | 24.56 | 103,214 | -0.20(-0.80%) |
Sep 14, 2010 | 24.83 | 25.11 | 24.68 | 24.76 | 99,666 | -0.22(-0.89%) |
Sep 13, 2010 | 24.72 | 25.19 | 24.63 | 24.99 | 195,526 | +0.59(+2.43%) |
Sep 10, 2010 | 24.47 | 24.76 | 24.17 | 24.39 | 106,971 | -0.03(-0.11%) |
Sep 09, 2010 | 25.27 | 25.27 | 24.04 | 24.42 | 147,929 | -0.45(-1.83%) |
Sep 08, 2010 | 25.25 | 25.49 | 24.75 | 24.87 | 428,256 | -0.37(-1.46%) |
Sep 07, 2010 | 23.47 | 25.58 | 23.47 | 25.24 | 1,022,021 | +1.87(+8.01%) |
Sep 03, 2010 | 23.66 | 23.90 | 23.24 | 23.37 | 151,949 | +0.03(+0.11%) |
Sep 02, 2010 | 22.96 | 23.50 | 22.84 | 23.35 | 111,477 | +0.35(+1.53%) |
Sep 01, 2010 | 22.40 | 23.01 | 22.13 | 22.99 | 186,687 | +0.94(+4.24%) |
Aug 31, 2010 | 21.97 | 22.50 | 21.70 | 22.06 | 111,819 | +0.00(+0.00%) |
Aug 30, 2010 | 22.66 | 22.73 | 21.96 | 22.06 | 119,397 | -0.77(-3.38%) |
Aug 27, 2010 | 22.44 | 22.90 | 21.93 | 22.83 | 272,164 | +0.64(+2.90%) |
Aug 26, 2010 | 22.54 | 22.99 | 22.14 | 22.19 | 115,155 | -0.31(-1.37%) |
Aug 25, 2010 | 22.36 | 22.55 | 21.95 | 22.50 | 184,058 | -0.02(-0.08%) |
Aug 24, 2010 | 23.37 | 23.37 | 22.48 | 22.51 | 308,902 | -1.21(-5.10%) |
Aug 23, 2010 | 24.03 | 24.21 | 23.34 | 23.72 | 229,010 | -0.18(-0.75%) |
Aug 20, 2010 | 23.76 | 23.92 | 23.12 | 23.90 | 119,963 | +0.09(+0.40%) |
Aug 19, 2010 | 23.45 | 24.04 | 23.37 | 23.81 | 285,220 | +0.19(+0.80%) |
Aug 18, 2010 | 23.54 | 23.96 | 22.77 | 23.62 | 126,315 | +0.11(+0.47%) |
Aug 17, 2010 | 23.52 | 23.78 | 23.17 | 23.51 | 119,708 | +0.35(+1.52%) |
Aug 16, 2010 | 22.71 | 23.67 | 22.42 | 23.16 | 96,583 | +0.27(+1.16%) |
Aug 13, 2010 | 23.56 | 23.59 | 22.87 | 22.89 | 157,275 | -0.83(-3.51%) |
Aug 12, 2010 | 23.66 | 23.98 | 23.33 | 23.72 | 155,694 | -0.42(-1.74%) |
Aug 11, 2010 | 25.16 | 25.55 | 24.02 | 24.14 | 149,226 | -1.63(-6.33%) |
Aug 10, 2010 | 25.96 | 26.15 | 25.29 | 25.78 | 135,341 | -0.51(-1.93%) |
Aug 09, 2010 | 26.38 | 26.38 | 25.66 | 26.28 | 132,404 | +0.12(+0.46%) |
Aug 06, 2010 | 26.01 | 26.35 | 25.11 | 26.16 | 176,839 | -0.17(-0.65%) |
Aug 05, 2010 | 26.55 | 26.88 | 26.10 | 26.33 | 94,466 | -0.45(-1.67%) |
Aug 04, 2010 | 27.05 | 27.22 | 26.34 | 26.78 | 138,818 | -0.16(-0.61%) |
Aug 03, 2010 | 27.12 | 27.65 | 26.91 | 26.94 | 157,591 | -0.36(-1.32%) |
Aug 02, 2010 | 27.36 | 27.77 | 26.85 | 27.30 | 165,501 | +0.39(+1.47%) |
Jul 30, 2010 | 26.11 | 26.95 | 25.84 | 26.91 | 169,670 | +0.38(+1.42%) |
Jul 29, 2010 | 26.44 | 26.83 | 25.88 | 26.53 | 101,558 | +0.20(+0.75%) |
Jul 28, 2010 | 26.50 | 26.68 | 26.08 | 26.33 | 110,903 | -0.20(-0.74%) |
Jul 27, 2010 | 27.34 | 27.34 | 26.46 | 26.53 | 143,711 | -0.71(-2.62%) |
Jul 26, 2010 | 27.11 | 27.30 | 26.62 | 27.24 | 264,427 | +0.36(+1.34%) |
Jul 23, 2010 | 26.68 | 27.15 | 26.23 | 26.88 | 244,465 | -0.03(-0.13%) |
Jul 22, 2010 | 26.52 | 27.35 | 26.44 | 26.92 | 214,345 | +0.76(+2.89%) |
Jul 21, 2010 | 25.04 | 26.37 | 25.04 | 26.16 | 384,427 | +1.01(+4.03%) |
Jul 20, 2010 | 24.18 | 25.17 | 23.59 | 25.15 | 408,850 | +2.31(+10.11%) |
Jul 19, 2010 | 22.81 | 23.26 | 22.42 | 22.84 | 142,278 | +0.01(+0.04%) |
Jul 16, 2010 | 23.58 | 24.60 | 22.36 | 22.83 | 237,149 | -1.03(-4.32%) |
Jul 15, 2010 | 24.41 | 24.41 | 23.45 | 23.86 | 137,220 | -0.58(-2.35%) |
Jul 14, 2010 | 24.67 | 24.67 | 24.18 | 24.44 | 143,260 | -0.43(-1.73%) |
Jul 13, 2010 | 24.20 | 24.99 | 23.81 | 24.87 | 129,585 | +1.06(+4.47%) |
Jul 12, 2010 | 24.52 | 24.74 | 23.76 | 23.80 | 69,985 | -0.86(-3.48%) |
Jul 09, 2010 | 24.22 | 24.69 | 24.02 | 24.66 | 86,911 | +0.31(+1.27%) |
Jul 08, 2010 | 24.08 | 24.50 | 23.79 | 24.35 | 128,030 | +0.44(+1.83%) |
Jul 07, 2010 | 23.15 | 23.93 | 22.84 | 23.91 | 133,878 | +0.93(+4.03%) |
Jul 06, 2010 | 23.84 | 24.14 | 22.73 | 22.99 | 133,881 | -0.41(-1.76%) |
Jul 02, 2010 | 23.72 | 23.96 | 23.12 | 23.40 | 87,744 | -0.31(-1.30%) |
Jul 01, 2010 | 23.84 | 24.25 | 23.37 | 23.71 | 169,036 | -0.09(-0.40%) |
Jun 30, 2010 | 24.21 | 24.81 | 23.72 | 23.80 | 144,740 | -0.38(-1.56%) |
Jun 29, 2010 | 24.76 | 25.07 | 23.84 | 24.18 | 199,218 | -1.63(-6.32%) |
Jun 25, 2010 | 25.40 | 25.90 | 25.05 | 25.81 | 357,729 | +0.57(+2.24%) |
Jun 24, 2010 | 25.55 | 25.76 | 25.13 | 25.24 | 125,038 | -0.40(-1.57%) |
Jun 23, 2010 | 26.04 | 26.49 | 25.13 | 25.65 | 141,564 | +0.01(+0.03%) |
Jun 22, 2010 | 26.44 | 26.71 | 25.59 | 25.64 | 111,802 | -0.70(-2.64%) |
Jun 21, 2010 | 26.59 | 27.13 | 26.14 | 26.33 | 67,465 | +0.19(+0.72%) |
Jun 18, 2010 | 26.27 | 26.45 | 25.82 | 26.14 | 134,369 | -0.09(-0.33%) |
Jun 17, 2010 | 26.25 | 26.41 | 25.46 | 26.23 | 107,868 | -0.01(-0.03%) |
Jun 16, 2010 | 26.32 | 26.47 | 25.68 | 26.24 | 104,427 | -0.32(-1.20%) |
Jun 15, 2010 | 25.98 | 26.64 | 25.71 | 26.56 | 137,076 | +0.82(+3.17%) |
Jun 14, 2010 | 25.78 | 26.44 | 25.45 | 25.74 | 148,329 | +0.29(+1.15%) |
Jun 11, 2010 | 24.18 | 25.54 | 24.18 | 25.45 | 214,707 | +0.94(+3.85%) |
Jun 10, 2010 | 24.13 | 24.50 | 23.77 | 24.50 | 115,763 | +0.81(+3.40%) |
Jun 09, 2010 | 23.78 | 24.03 | 23.47 | 23.70 | 224,616 | +0.13(+0.55%) |
Jun 08, 2010 | 23.63 | 24.00 | 23.45 | 23.57 | 194,208 | +0.00(+0.00%) |
Jun 07, 2010 | 23.92 | 24.61 | 23.47 | 23.57 | 320,551 | -0.27(-1.15%) |
Jun 04, 2010 | 24.52 | 25.13 | 23.71 | 23.84 | 209,004 | -1.47(-5.80%) |
Jun 03, 2010 | 25.58 | 25.77 | 25.02 | 25.31 | 121,178 | -0.14(-0.54%) |
Jun 02, 2010 | 24.77 | 25.60 | 24.48 | 25.45 | 246,780 | +0.76(+3.06%) |
Jun 01, 2010 | 25.43 | 26.33 | 24.68 | 24.69 | 178,420 | -0.94(-3.68%) |
May 28, 2010 | 26.20 | 26.04 | 25.24 | 25.64 | 266,598 | -0.56(-2.13%) |
May 27, 2010 | 25.08 | 26.35 | 24.61 | 26.20 | 396,273 | +1.83(+7.50%) |
May 26, 2010 | 24.65 | 25.39 | 24.23 | 24.37 | 147,334 | -0.13(-0.53%) |
May 25, 2010 | 23.65 | 24.81 | 23.46 | 24.50 | 204,527 | +0.03(+0.14%) |
May 24, 2010 | 24.33 | 24.55 | 23.72 | 24.46 | 309,529 | +0.03(+0.14%) |
May 21, 2010 | 23.53 | 24.99 | 23.22 | 24.43 | 253,094 | +0.44(+1.82%) |
May 20, 2010 | 23.90 | 24.91 | 23.81 | 23.99 | 265,965 | -1.29(-5.09%) |
May 19, 2010 | 25.54 | 26.05 | 24.45 | 25.28 | 155,255 | -0.44(-1.70%) |
May 18, 2010 | 26.83 | 26.99 | 25.60 | 25.71 | 191,816 | -0.81(-3.04%) |
May 17, 2010 | 26.52 | 26.89 | 25.47 | 26.52 | 492,601 | +0.22(+0.85%) |
May 14, 2010 | 27.41 | 27.41 | 25.76 | 26.30 | 421,171 | -1.45(-5.23%) |
May 13, 2010 | 28.13 | 28.19 | 27.47 | 27.75 | 165,877 | -0.53(-1.88%) |
May 12, 2010 | 27.43 | 28.31 | 26.08 | 28.28 | 208,750 | +1.02(+3.75%) |
May 11, 2010 | 27.35 | 27.69 | 26.61 | 27.26 | 264,537 | +0.09(+0.35%) |
May 10, 2010 | 27.10 | 27.29 | 26.36 | 27.17 | 183,495 | +1.80(+7.11%) |
May 07, 2010 | 26.44 | 26.56 | 24.86 | 25.36 | 200,606 | -1.10(-4.15%) |
May 06, 2010 | 26.82 | 27.63 | 24.53 | 26.46 | 208,474 | -0.62(-2.28%) |
May 05, 2010 | 27.29 | 27.90 | 26.68 | 27.08 | 226,210 | -0.85(-3.04%) |
May 04, 2010 | 28.54 | 28.87 | 27.58 | 27.93 | 201,550 | -1.16(-3.98%) |