Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.49 | 34.18 | 32.73 | 33.84 | 60,931 | -0.01(-0.03%) |
Jul 28, 2011 | 34.40 | 34.67 | 33.42 | 33.85 | 49,751 | -0.53(-1.54%) |
Jul 27, 2011 | 36.35 | 36.55 | 34.20 | 34.38 | 69,394 | -2.12(-5.81%) |
Jul 26, 2011 | 37.06 | 37.18 | 36.22 | 36.50 | 36,833 | -0.32(-0.87%) |
Jul 25, 2011 | 36.81 | 37.44 | 36.45 | 36.82 | 43,419 | -0.36(-0.97%) |
Jul 22, 2011 | 37.11 | 37.36 | 36.71 | 37.18 | 20,303 | +0.25(+0.68%) |
Jul 21, 2011 | 37.34 | 37.50 | 36.56 | 36.93 | 37,472 | -0.15(-0.40%) |
Jul 20, 2011 | 37.44 | 37.44 | 36.56 | 37.08 | 22,107 | -0.15(-0.40%) |
Jul 19, 2011 | 36.18 | 37.45 | 35.92 | 37.23 | 53,919 | +1.23(+3.42%) |
Jul 18, 2011 | 36.34 | 36.83 | 35.91 | 36.00 | 36,653 | -0.55(-1.50%) |
Jul 15, 2011 | 35.40 | 36.76 | 35.32 | 36.55 | 189,221 | +1.22(+3.45%) |
Jul 14, 2011 | 35.02 | 35.55 | 34.76 | 35.33 | 35,200 | +0.48(+1.38%) |
Jul 13, 2011 | 34.64 | 35.18 | 33.61 | 34.85 | 41,672 | +0.23(+0.66%) |
Jul 12, 2011 | 34.45 | 34.77 | 34.02 | 34.62 | 36,825 | +0.00(+0.00%) |
Jul 11, 2011 | 35.26 | 35.30 | 34.57 | 34.62 | 27,726 | -0.82(-2.31%) |
Jul 08, 2011 | 34.79 | 35.52 | 34.62 | 35.44 | 40,151 | +0.41(+1.17%) |
Jul 07, 2011 | 34.66 | 35.49 | 34.30 | 35.03 | 70,703 | +0.64(+1.86%) |
Jul 06, 2011 | 34.04 | 34.47 | 32.20 | 34.39 | 73,949 | +0.26(+0.76%) |
Jul 05, 2011 | 33.68 | 34.17 | 33.68 | 34.13 | 103,174 | +0.55(+1.64%) |
Jul 01, 2011 | 32.97 | 33.88 | 32.93 | 33.58 | 73,607 | +0.58(+1.76%) |
Jun 30, 2011 | 33.55 | 33.55 | 32.41 | 33.00 | 88,788 | -0.39(-1.17%) |
Jun 29, 2011 | 33.20 | 33.68 | 32.72 | 33.39 | 92,234 | +0.35(+1.06%) |
Jun 28, 2011 | 31.63 | 33.49 | 31.21 | 33.04 | 109,845 | +1.55(+4.92%) |
Jun 27, 2011 | 31.30 | 31.72 | 31.17 | 31.49 | 49,451 | +0.16(+0.51%) |
Jun 24, 2011 | 30.93 | 31.40 | 30.68 | 31.33 | 105,601 | +0.33(+1.06%) |
Jun 23, 2011 | 29.84 | 31.18 | 29.84 | 31.00 | 50,452 | +0.94(+3.13%) |
Jun 22, 2011 | 29.73 | 30.66 | 29.55 | 30.06 | 49,570 | +0.26(+0.87%) |
Jun 21, 2011 | 29.50 | 30.10 | 29.21 | 29.80 | 113,636 | +0.31(+1.05%) |
Jun 20, 2011 | 29.13 | 29.50 | 28.02 | 29.49 | 87,564 | +0.46(+1.58%) |
Jun 17, 2011 | 28.94 | 29.12 | 27.99 | 29.03 | 84,847 | +0.20(+0.68%) |
Jun 16, 2011 | 28.85 | 29.07 | 28.58 | 28.84 | 39,371 | +0.18(+0.61%) |
Jun 15, 2011 | 28.72 | 29.07 | 28.64 | 28.66 | 30,830 | -0.41(-1.41%) |
Jun 14, 2011 | 28.12 | 29.07 | 28.12 | 29.07 | 49,936 | +0.94(+3.34%) |
Jun 13, 2011 | 28.17 | 28.24 | 27.93 | 28.13 | 56,370 | +0.01(+0.04%) |
Jun 10, 2011 | 28.44 | 28.58 | 27.81 | 28.12 | 47,242 | -0.49(-1.71%) |
Jun 09, 2011 | 28.60 | 28.89 | 28.14 | 28.61 | 48,158 | +0.15(+0.53%) |
Jun 08, 2011 | 28.06 | 28.60 | 28.00 | 28.46 | 47,120 | +0.33(+1.17%) |
Jun 07, 2011 | 27.73 | 28.45 | 27.50 | 28.13 | 85,996 | +0.55(+1.99%) |
Jun 06, 2011 | 27.05 | 28.44 | 26.87 | 27.58 | 83,618 | +0.58(+2.15%) |
Jun 03, 2011 | 26.90 | 27.21 | 26.07 | 27.00 | 53,853 | +3.22(+13.54%) |
May 24, 2011 | 23.86 | 24.26 | 23.74 | 23.78 | 42,625 | +0.02(+0.08%) |
May 23, 2011 | 23.95 | 24.10 | 23.73 | 23.76 | 43,512 | -0.31(-1.29%) |
May 20, 2011 | 24.41 | 24.60 | 24.00 | 24.07 | 74,673 | -0.50(-2.05%) |
May 19, 2011 | 24.79 | 24.79 | 24.44 | 24.57 | 34,876 | -0.14(-0.55%) |
May 18, 2011 | 24.57 | 24.77 | 24.17 | 24.71 | 19,968 | +0.24(+0.98%) |
May 17, 2011 | 24.91 | 24.91 | 24.42 | 24.47 | 23,306 | -0.45(-1.81%) |
May 16, 2011 | 25.45 | 25.45 | 24.87 | 24.92 | 21,147 | -0.56(-2.20%) |
May 13, 2011 | 25.47 | 25.65 | 25.13 | 25.48 | 27,050 | -0.05(-0.20%) |
May 12, 2011 | 24.49 | 25.68 | 24.49 | 25.53 | 29,120 | +0.94(+3.82%) |
May 11, 2011 | 24.51 | 24.72 | 24.44 | 24.59 | 14,172 | +0.04(+0.16%) |
May 10, 2011 | 24.64 | 24.93 | 24.32 | 24.55 | 67,365 | -0.01(-0.04%) |
May 09, 2011 | 24.48 | 24.73 | 24.41 | 24.56 | 27,049 | +0.01(+0.04%) |
May 06, 2011 | 24.93 | 24.93 | 24.42 | 24.55 | 17,836 | -0.10(-0.41%) |
May 05, 2011 | 25.00 | 25.20 | 24.57 | 24.65 | 15,806 | -0.25(-1.00%) |
May 04, 2011 | 25.00 | 25.11 | 24.72 | 24.90 | 29,300 | -0.05(-0.20%) |
May 03, 2011 | 24.71 | 24.99 | 24.71 | 24.95 | 18,316 | +0.26(+1.05%) |
May 02, 2011 | 24.86 | 24.91 | 24.60 | 24.69 | 27,734 | +0.21(+0.86%) |
Apr 29, 2011 | 24.56 | 24.70 | 24.40 | 24.48 | 22,471 | -0.05(-0.20%) |
Apr 28, 2011 | 24.27 | 24.77 | 24.25 | 24.53 | 39,559 | +0.03(+0.12%) |
Apr 27, 2011 | 24.90 | 24.90 | 24.35 | 24.50 | 29,173 | -0.38(-1.53%) |
Apr 26, 2011 | 24.10 | 25.14 | 24.10 | 24.88 | 66,202 | +0.75(+3.11%) |
Apr 25, 2011 | 24.28 | 24.39 | 23.91 | 24.13 | 20,583 | -0.23(-0.94%) |
Apr 21, 2011 | 24.90 | 24.90 | 24.29 | 24.36 | 23,854 | -0.51(-2.05%) |
Apr 20, 2011 | 24.91 | 25.05 | 24.60 | 24.87 | 22,028 | +0.18(+0.73%) |
Apr 19, 2011 | 25.10 | 25.10 | 24.66 | 24.69 | 40,168 | -0.35(-1.40%) |
Apr 18, 2011 | 24.91 | 25.08 | 24.64 | 25.04 | 15,347 | -0.23(-0.91%) |
Apr 15, 2011 | 24.88 | 25.32 | 24.88 | 25.27 | 26,633 | +0.31(+1.24%) |
Apr 14, 2011 | 24.99 | 25.05 | 24.88 | 24.96 | 12,041 | -0.16(-0.64%) |
Apr 13, 2011 | 25.12 | 25.15 | 24.50 | 25.12 | 24,707 | +0.13(+0.52%) |
Apr 12, 2011 | 25.53 | 25.73 | 24.99 | 24.99 | 27,079 | -0.61(-2.38%) |
Apr 11, 2011 | 25.89 | 25.89 | 25.48 | 25.60 | 16,154 | -0.36(-1.39%) |
Apr 08, 2011 | 25.90 | 26.03 | 25.71 | 25.96 | 39,930 | +0.17(+0.66%) |
Apr 07, 2011 | 26.22 | 26.43 | 25.73 | 25.79 | 18,022 | -0.32(-1.23%) |
Apr 06, 2011 | 25.92 | 27.30 | 25.92 | 26.11 | 69,534 | +0.19(+0.73%) |
Apr 05, 2011 | 25.40 | 25.95 | 25.35 | 25.92 | 42,298 | +0.42(+1.65%) |
Apr 04, 2011 | 25.42 | 25.83 | 25.32 | 25.50 | 45,328 | -0.01(-0.04%) |
Apr 01, 2011 | 25.84 | 25.92 | 25.33 | 25.51 | 33,928 | -0.27(-1.05%) |
Mar 31, 2011 | 25.97 | 26.06 | 25.71 | 25.78 | 42,906 | -0.31(-1.19%) |
Mar 30, 2011 | 26.09 | 26.10 | 25.16 | 26.09 | 16,264 | +0.34(+1.32%) |
Mar 29, 2011 | 25.83 | 25.90 | 25.50 | 25.75 | 18,048 | -0.08(-0.31%) |
Mar 28, 2011 | 25.72 | 26.05 | 25.41 | 25.83 | 80,146 | +0.23(+0.90%) |
Mar 25, 2011 | 24.21 | 26.10 | 24.21 | 25.60 | 111,897 | +1.45(+6.00%) |
Mar 24, 2011 | 23.91 | 24.42 | 23.78 | 24.15 | 37,326 | +0.27(+1.13%) |
Mar 23, 2011 | 23.86 | 23.95 | 23.59 | 23.88 | 20,362 | -0.02(-0.08%) |
Mar 22, 2011 | 24.29 | 24.34 | 23.79 | 23.90 | 37,426 | -0.44(-1.81%) |
Mar 21, 2011 | 24.56 | 24.75 | 24.05 | 24.34 | 24,954 | -0.03(-0.12%) |
Mar 18, 2011 | 24.07 | 24.37 | 23.87 | 24.37 | 72,669 | +0.38(+1.58%) |
Mar 17, 2011 | 23.98 | 24.19 | 23.72 | 23.99 | 33,219 | +0.37(+1.57%) |
Mar 16, 2011 | 23.62 | 23.87 | 23.41 | 23.62 | 39,624 | -0.11(-0.46%) |
Mar 15, 2011 | 23.42 | 23.77 | 22.77 | 23.73 | 44,135 | -0.16(-0.67%) |
Mar 14, 2011 | 23.96 | 24.09 | 23.50 | 23.89 | 35,412 | -0.09(-0.38%) |
Mar 11, 2011 | 23.99 | 24.59 | 23.86 | 23.98 | 50,947 | +0.00(+0.00%) |
Mar 10, 2011 | 24.69 | 25.50 | 23.98 | 23.98 | 51,659 | -1.02(-4.08%) |
Mar 09, 2011 | 24.19 | 25.04 | 24.16 | 25.00 | 41,664 | +0.90(+3.73%) |
Mar 08, 2011 | 24.33 | 24.38 | 23.55 | 24.10 | 123,204 | -0.17(-0.70%) |
Mar 07, 2011 | 24.89 | 25.48 | 24.21 | 24.27 | 41,190 | -0.49(-1.98%) |
Mar 04, 2011 | 24.52 | 25.36 | 24.52 | 24.76 | 140,875 | -0.03(-0.12%) |
Mar 03, 2011 | 24.59 | 24.97 | 24.59 | 24.79 | 60,980 | +0.39(+1.60%) |
Mar 02, 2011 | 24.30 | 24.41 | 23.97 | 24.40 | 43,768 | +0.14(+0.58%) |
Mar 01, 2011 | 24.81 | 24.91 | 24.15 | 24.26 | 49,434 | -0.52(-2.10%) |
Feb 28, 2011 | 25.02 | 25.61 | 24.54 | 24.78 | 60,196 | -0.11(-0.44%) |
Feb 25, 2011 | 24.90 | 25.65 | 24.78 | 24.89 | 68,413 | +0.01(+0.04%) |
Feb 24, 2011 | 24.21 | 24.93 | 23.80 | 24.88 | 76,444 | +0.74(+3.07%) |
Feb 23, 2011 | 24.27 | 24.31 | 23.87 | 24.14 | 81,855 | -0.15(-0.62%) |
Feb 22, 2011 | 24.07 | 24.47 | 24.05 | 24.29 | 69,756 | -0.04(-0.16%) |
Feb 18, 2011 | 24.19 | 24.90 | 23.81 | 24.33 | 130,093 | +0.02(+0.08%) |
Feb 17, 2011 | 23.77 | 24.43 | 23.68 | 24.31 | 55,107 | +0.58(+2.44%) |
Feb 16, 2011 | 23.65 | 23.77 | 23.50 | 23.73 | 65,394 | +0.13(+0.55%) |
Feb 15, 2011 | 23.60 | 23.77 | 23.46 | 23.60 | 50,903 | -0.15(-0.63%) |
Feb 14, 2011 | 24.05 | 24.06 | 23.38 | 23.75 | 68,552 | -0.27(-1.12%) |
Feb 11, 2011 | 24.06 | 24.25 | 23.71 | 24.02 | 104,836 | +0.01(+0.04%) |
Feb 10, 2011 | 24.41 | 24.41 | 23.81 | 24.01 | 102,321 | -0.45(-1.84%) |
Feb 09, 2011 | 24.92 | 25.17 | 24.21 | 24.46 | 231,753 | -0.62(-2.47%) |
Feb 08, 2011 | 24.98 | 25.27 | 24.93 | 25.08 | 44,449 | +0.00(+0.00%) |
Feb 07, 2011 | 25.07 | 25.18 | 24.91 | 25.08 | 87,289 | +0.09(+0.36%) |
Feb 04, 2011 | 25.28 | 25.40 | 24.81 | 24.99 | 23,747 | -0.26(-1.03%) |
Feb 03, 2011 | 25.38 | 25.48 | 25.15 | 25.25 | 24,678 | -0.09(-0.36%) |
Feb 02, 2011 | 25.01 | 25.38 | 24.91 | 25.34 | 39,533 | +0.31(+1.25%) |
Feb 01, 2011 | 25.02 | 25.25 | 24.61 | 25.03 | 110,621 | +0.09(+0.36%) |
Jan 31, 2011 | 26.30 | 26.30 | 24.80 | 24.94 | 126,240 | -1.25(-4.77%) |
Jan 28, 2011 | 26.73 | 26.78 | 25.91 | 26.19 | 54,464 | -0.64(-2.39%) |
Jan 27, 2011 | 27.29 | 27.50 | 26.70 | 26.83 | 21,897 | -0.61(-2.22%) |
Jan 26, 2011 | 26.55 | 27.59 | 26.55 | 27.44 | 17,031 | +0.62(+2.31%) |
Jan 25, 2011 | 26.42 | 26.90 | 26.37 | 26.82 | 25,812 | +0.26(+0.98%) |
Jan 24, 2011 | 26.46 | 26.76 | 26.33 | 26.56 | 29,775 | +0.03(+0.11%) |
Jan 21, 2011 | 26.52 | 26.70 | 26.32 | 26.53 | 62,116 | +0.05(+0.17%) |
Jan 20, 2011 | 25.97 | 26.67 | 25.97 | 26.48 | 96,032 | +0.34(+1.32%) |
Jan 19, 2011 | 27.36 | 27.36 | 25.87 | 26.14 | 74,801 | -1.19(-4.35%) |
Jan 18, 2011 | 27.82 | 27.82 | 27.32 | 27.33 | 21,783 | -0.65(-2.32%) |
Jan 14, 2011 | 27.76 | 28.00 | 27.66 | 27.98 | 16,269 | +0.12(+0.43%) |
Jan 13, 2011 | 27.34 | 27.86 | 27.18 | 27.86 | 22,239 | +0.41(+1.49%) |
Jan 12, 2011 | 28.03 | 28.06 | 27.39 | 27.45 | 33,705 | -0.52(-1.86%) |
Jan 11, 2011 | 27.82 | 28.33 | 27.63 | 27.97 | 25,339 | +0.16(+0.58%) |
Jan 10, 2011 | 28.04 | 28.04 | 26.83 | 27.81 | 34,110 | -0.26(-0.93%) |
Jan 07, 2011 | 27.40 | 28.20 | 27.20 | 28.07 | 89,439 | +0.51(+1.85%) |
Jan 06, 2011 | 27.70 | 27.86 | 27.24 | 27.56 | 30,503 | -0.20(-0.72%) |
Jan 05, 2011 | 27.57 | 27.89 | 27.42 | 27.76 | 69,170 | +0.15(+0.54%) |
Jan 04, 2011 | 27.83 | 27.83 | 27.13 | 27.61 | 130,013 | -0.22(-0.79%) |
Jan 03, 2011 | 27.35 | 27.90 | 26.92 | 27.83 | 83,556 | +0.75(+2.77%) |
Dec 31, 2010 | 27.17 | 27.46 | 26.75 | 27.08 | 32,307 | +0.15(+0.56%) |
Dec 30, 2010 | 26.50 | 27.15 | 26.50 | 26.93 | 27,634 | +0.40(+1.51%) |
Dec 29, 2010 | 26.43 | 26.96 | 26.31 | 26.53 | 63,236 | +0.25(+0.95%) |
Dec 28, 2010 | 26.49 | 26.64 | 26.21 | 26.28 | 36,653 | -0.25(-0.94%) |
Dec 27, 2010 | 26.67 | 26.96 | 26.43 | 26.53 | 17,854 | -0.16(-0.60%) |
Dec 23, 2010 | 26.81 | 27.04 | 26.43 | 26.69 | 20,485 | +0.08(+0.30%) |
Dec 22, 2010 | 26.85 | 26.85 | 26.20 | 26.61 | 46,795 | -0.17(-0.63%) |
Dec 21, 2010 | 26.30 | 26.84 | 26.00 | 26.78 | 26,685 | +0.56(+2.14%) |
Dec 20, 2010 | 26.27 | 26.42 | 24.55 | 26.22 | 57,739 | -0.01(-0.04%) |
Dec 17, 2010 | 26.45 | 26.62 | 26.23 | 26.23 | 74,040 | -0.25(-0.94%) |
Dec 16, 2010 | 25.65 | 26.62 | 25.65 | 26.48 | 57,402 | -0.02(-0.08%) |
Dec 15, 2010 | 26.85 | 26.97 | 26.24 | 26.50 | 52,972 | -0.46(-1.71%) |
Dec 14, 2010 | 26.58 | 27.24 | 26.35 | 26.96 | 39,034 | +0.53(+2.01%) |
Dec 13, 2010 | 26.83 | 26.93 | 26.40 | 26.43 | 34,935 | -0.34(-1.27%) |
Dec 10, 2010 | 26.62 | 27.38 | 26.62 | 26.77 | 67,970 | -0.31(-1.14%) |
Dec 09, 2010 | 26.68 | 27.30 | 26.41 | 27.08 | 60,349 | +0.65(+2.46%) |
Dec 08, 2010 | 26.08 | 26.61 | 26.08 | 26.43 | 39,517 | +0.39(+1.50%) |
Dec 07, 2010 | 25.58 | 26.11 | 25.51 | 26.04 | 59,544 | +0.48(+1.88%) |
Dec 06, 2010 | 25.53 | 25.89 | 25.32 | 25.56 | 63,421 | -0.09(-0.35%) |
Dec 03, 2010 | 25.09 | 25.87 | 25.00 | 25.65 | 39,311 | +0.44(+1.75%) |
Dec 02, 2010 | 25.36 | 25.36 | 25.13 | 25.21 | 85,615 | -0.09(-0.36%) |
Dec 01, 2010 | 25.80 | 25.80 | 25.17 | 25.30 | 89,116 | -0.03(-0.12%) |
Nov 30, 2010 | 25.35 | 25.62 | 25.19 | 25.33 | 89,124 | -0.17(-0.67%) |
Nov 29, 2010 | 25.00 | 25.74 | 24.83 | 25.50 | 64,531 | +0.43(+1.72%) |
Nov 26, 2010 | 25.22 | 25.50 | 25.06 | 25.07 | 20,784 | -0.14(-0.56%) |
Nov 24, 2010 | 25.74 | 25.21 | 25.21 | 25.21 | 56,658 | -0.28(-1.10%) |
Nov 23, 2010 | 25.06 | 25.54 | 24.87 | 25.49 | 100,278 | +0.10(+0.39%) |
Nov 22, 2010 | 25.24 | 25.84 | 24.84 | 25.39 | 128,770 | +0.13(+0.51%) |
Nov 19, 2010 | 25.75 | 26.20 | 24.11 | 25.26 | 825,336 | -3.11(-10.96%) |
Nov 18, 2010 | 27.55 | 28.41 | 27.55 | 28.37 | 87,536 | +0.88(+3.20%) |
Nov 17, 2010 | 27.41 | 27.60 | 27.04 | 27.49 | 35,448 | +0.16(+0.59%) |
Nov 16, 2010 | 28.22 | 28.25 | 27.00 | 27.33 | 89,143 | -0.96(-3.39%) |
Nov 15, 2010 | 28.50 | 29.04 | 28.27 | 28.29 | 53,448 | -0.52(-1.80%) |
Nov 12, 2010 | 29.05 | 29.41 | 28.80 | 28.81 | 39,767 | -0.54(-1.84%) |
Nov 11, 2010 | 29.47 | 29.74 | 29.01 | 29.35 | 28,756 | -0.45(-1.51%) |
Nov 10, 2010 | 29.94 | 30.10 | 29.32 | 29.80 | 48,717 | -0.13(-0.43%) |
Nov 09, 2010 | 29.96 | 30.00 | 29.82 | 29.93 | 90,119 | +0.11(+0.37%) |
Nov 08, 2010 | 28.57 | 29.93 | 28.28 | 29.82 | 34,572 | +1.08(+3.76%) |
Nov 05, 2010 | 28.51 | 29.23 | 28.29 | 28.74 | 45,533 | +0.30(+1.05%) |
Nov 04, 2010 | 28.25 | 28.51 | 28.25 | 28.44 | 63,451 | +0.69(+2.49%) |
Nov 03, 2010 | 28.25 | 28.34 | 27.41 | 27.75 | 45,844 | -0.50(-1.77%) |
Nov 02, 2010 | 27.00 | 28.40 | 26.81 | 28.25 | 92,225 | +1.45(+5.41%) |
Nov 01, 2010 | 26.56 | 26.89 | 26.28 | 26.80 | 25,954 | +0.13(+0.49%) |
Oct 29, 2010 | 26.72 | 26.92 | 26.43 | 26.67 | 17,890 | -0.08(-0.30%) |
Oct 28, 2010 | 27.00 | 27.00 | 26.37 | 26.75 | 17,480 | -0.01(-0.04%) |
Oct 27, 2010 | 26.33 | 26.86 | 25.90 | 26.76 | 61,924 | -0.25(-0.93%) |
Oct 25, 2010 | 26.73 | 27.10 | 26.55 | 27.01 | 42,072 | +0.57(+2.16%) |
Oct 22, 2010 | 26.43 | 26.78 | 26.34 | 26.44 | 40,868 | +0.05(+0.19%) |
Oct 21, 2010 | 26.35 | 26.65 | 25.70 | 26.39 | 27,456 | +0.17(+0.65%) |
Oct 20, 2010 | 26.44 | 26.63 | 26.18 | 26.22 | 17,751 | -0.03(-0.11%) |
Oct 19, 2010 | 26.08 | 26.70 | 25.50 | 26.25 | 30,742 | -0.21(-0.79%) |
Oct 18, 2010 | 26.24 | 26.49 | 25.88 | 26.46 | 10,174 | +0.35(+1.34%) |
Oct 15, 2010 | 26.66 | 26.74 | 26.00 | 26.11 | 58,662 | -0.35(-1.32%) |
Oct 14, 2010 | 26.26 | 26.51 | 26.08 | 26.46 | 24,917 | +0.25(+0.95%) |
Oct 13, 2010 | 27.03 | 27.04 | 25.99 | 26.21 | 106,158 | -0.54(-2.02%) |
Oct 12, 2010 | 26.70 | 27.09 | 26.09 | 26.75 | 40,232 | +0.04(+0.15%) |
Oct 11, 2010 | 26.69 | 27.08 | 26.59 | 26.71 | 17,502 | +0.08(+0.30%) |
Oct 08, 2010 | 25.99 | 26.80 | 25.99 | 26.63 | 26,068 | +0.72(+2.78%) |
Oct 07, 2010 | 26.46 | 26.46 | 25.75 | 25.91 | 19,813 | -0.39(-1.48%) |
Oct 06, 2010 | 26.57 | 26.66 | 26.22 | 26.30 | 25,306 | -0.42(-1.57%) |
Oct 05, 2010 | 26.40 | 27.12 | 26.40 | 26.72 | 55,862 | +0.62(+2.38%) |
Oct 04, 2010 | 25.59 | 26.22 | 25.59 | 26.10 | 69,130 | +0.58(+2.27%) |
Oct 01, 2010 | 25.37 | 25.61 | 25.01 | 25.52 | 24,405 | +0.34(+1.35%) |
Sep 30, 2010 | 25.47 | 25.68 | 24.97 | 25.18 | 93,815 | -0.10(-0.40%) |
Sep 29, 2010 | 25.23 | 25.71 | 25.01 | 25.28 | 67,207 | +0.06(+0.24%) |
Sep 28, 2010 | 25.73 | 25.73 | 24.88 | 25.22 | 59,442 | -0.37(-1.45%) |
Sep 27, 2010 | 25.89 | 25.94 | 25.50 | 25.59 | 48,420 | -0.24(-0.93%) |
Sep 24, 2010 | 25.20 | 26.00 | 25.10 | 25.83 | 71,938 | +0.87(+3.49%) |
Sep 23, 2010 | 24.80 | 25.32 | 24.80 | 24.96 | 40,803 | +0.02(+0.08%) |
Sep 22, 2010 | 24.97 | 25.22 | 24.30 | 24.94 | 36,719 | -0.15(-0.60%) |
Sep 21, 2010 | 25.39 | 25.47 | 24.84 | 25.09 | 20,899 | -0.32(-1.26%) |
Sep 20, 2010 | 25.06 | 25.67 | 25.01 | 25.41 | 50,437 | +0.38(+1.52%) |
Sep 17, 2010 | 25.66 | 25.66 | 24.86 | 25.03 | 110,275 | -0.30(-1.18%) |
Sep 15, 2010 | 24.93 | 25.55 | 24.91 | 25.33 | 47,891 | +0.39(+1.56%) |
Sep 14, 2010 | 25.05 | 25.36 | 24.51 | 24.94 | 47,984 | -0.23(-0.91%) |
Sep 13, 2010 | 25.59 | 26.20 | 25.13 | 25.17 | 124,602 | -0.15(-0.59%) |
Sep 10, 2010 | 25.14 | 25.39 | 24.75 | 25.32 | 45,930 | +0.25(+1.00%) |
Sep 09, 2010 | 25.58 | 25.58 | 24.81 | 25.07 | 46,579 | -0.16(-0.63%) |
Sep 08, 2010 | 25.44 | 25.87 | 25.10 | 25.23 | 62,201 | -0.23(-0.90%) |
Sep 07, 2010 | 25.98 | 26.04 | 25.25 | 25.46 | 58,348 | -0.55(-2.11%) |
Sep 03, 2010 | 26.14 | 26.49 | 24.56 | 26.01 | 62,314 | +0.40(+1.56%) |
Sep 02, 2010 | 25.06 | 25.69 | 25.06 | 25.61 | 34,037 | +0.30(+1.19%) |
Sep 01, 2010 | 25.21 | 25.72 | 25.11 | 25.31 | 64,513 | +0.31(+1.24%) |
Aug 31, 2010 | 24.48 | 25.05 | 24.09 | 25.00 | 94,384 | +0.58(+2.38%) |
Aug 30, 2010 | 24.76 | 25.66 | 24.34 | 24.42 | 78,023 | -0.45(-1.81%) |
Aug 27, 2010 | 23.45 | 26.50 | 23.05 | 24.87 | 254,802 | +1.74(+7.52%) |
Aug 26, 2010 | 22.85 | 23.87 | 22.41 | 23.13 | 88,598 | +0.52(+2.30%) |
Aug 25, 2010 | 22.05 | 22.67 | 21.99 | 22.61 | 59,423 | +0.33(+1.48%) |
Aug 24, 2010 | 22.00 | 22.51 | 21.85 | 22.28 | 111,942 | +0.18(+0.81%) |
Aug 23, 2010 | 21.97 | 22.37 | 21.57 | 22.10 | 169,222 | +0.32(+1.47%) |
Aug 20, 2010 | 22.73 | 23.14 | 21.76 | 21.78 | 199,212 | -1.15(-5.02%) |
Aug 19, 2010 | 22.85 | 23.46 | 22.40 | 22.93 | 140,134 | +0.13(+0.57%) |
Aug 18, 2010 | 22.05 | 22.85 | 21.95 | 22.80 | 85,158 | +0.79(+3.59%) |
Aug 17, 2010 | 21.73 | 22.24 | 21.73 | 22.01 | 71,466 | +0.39(+1.80%) |
Aug 16, 2010 | 21.48 | 21.89 | 21.41 | 21.62 | 53,479 | -0.01(-0.05%) |
Aug 13, 2010 | 21.69 | 21.82 | 21.55 | 21.63 | 80,329 | -0.18(-0.83%) |
Aug 12, 2010 | 21.51 | 22.60 | 21.51 | 21.81 | 55,543 | -0.09(-0.41%) |
Aug 11, 2010 | 22.11 | 22.49 | 21.68 | 21.90 | 68,126 | -0.61(-2.71%) |
Aug 10, 2010 | 22.39 | 22.97 | 22.20 | 22.51 | 36,466 | -0.15(-0.66%) |
Aug 09, 2010 | 22.18 | 22.71 | 21.84 | 22.66 | 32,139 | +0.64(+2.91%) |
Aug 06, 2010 | 22.01 | 22.13 | 21.27 | 22.02 | 94,621 | -0.17(-0.77%) |
Aug 05, 2010 | 22.79 | 22.79 | 22.15 | 22.19 | 61,906 | -0.65(-2.85%) |
Aug 04, 2010 | 22.87 | 22.95 | 22.63 | 22.84 | 29,569 | +0.02(+0.09%) |
Aug 03, 2010 | 22.97 | 23.05 | 22.38 | 22.82 | 55,745 | -0.30(-1.30%) |