Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.42 | 24.64 | 24.26 | 24.32 | 1,165,592 | -0.32(-1.29%) |
Jul 28, 2011 | 24.27 | 24.95 | 24.16 | 24.64 | 930,926 | +0.36(+1.50%) |
Jul 27, 2011 | 24.53 | 24.75 | 24.25 | 24.28 | 747,269 | -0.37(-1.50%) |
Jul 26, 2011 | 25.26 | 25.26 | 24.14 | 24.65 | 1,342,410 | -0.83(-3.28%) |
Jul 25, 2011 | 25.51 | 25.54 | 25.37 | 25.48 | 440,377 | -0.01(-0.05%) |
Jul 22, 2011 | 25.39 | 25.51 | 25.34 | 25.49 | 644,976 | +0.02(+0.07%) |
Jul 21, 2011 | 25.30 | 25.63 | 25.26 | 25.47 | 600,020 | +0.30(+1.19%) |
Jul 20, 2011 | 25.50 | 25.64 | 25.00 | 25.17 | 624,026 | -0.34(-1.35%) |
Jul 19, 2011 | 25.35 | 25.80 | 25.32 | 25.52 | 358,017 | +0.37(+1.47%) |
Jul 18, 2011 | 25.16 | 25.24 | 24.80 | 25.15 | 442,759 | -0.28(-1.10%) |
Jul 15, 2011 | 25.88 | 25.91 | 25.29 | 25.43 | 639,870 | -0.20(-0.77%) |
Jul 14, 2011 | 25.72 | 25.86 | 25.59 | 25.63 | 926,385 | +0.06(+0.25%) |
Jul 13, 2011 | 25.42 | 25.92 | 25.42 | 25.56 | 1,450,480 | +0.09(+0.35%) |
Jul 12, 2011 | 24.75 | 25.62 | 24.75 | 25.47 | 974,494 | +0.57(+2.28%) |
Jul 11, 2011 | 25.09 | 25.17 | 24.73 | 24.91 | 992,588 | -0.37(-1.46%) |
Jul 08, 2011 | 25.05 | 25.31 | 24.99 | 25.28 | 475,834 | +0.11(+0.43%) |
Jul 07, 2011 | 25.75 | 25.75 | 25.01 | 25.17 | 819,451 | -0.38(-1.47%) |
Jul 06, 2011 | 25.65 | 25.70 | 25.35 | 25.54 | 461,459 | -0.18(-0.72%) |
Jul 05, 2011 | 25.47 | 25.93 | 25.46 | 25.73 | 662,292 | +0.43(+1.69%) |
Jul 01, 2011 | 25.16 | 25.31 | 24.92 | 25.30 | 212,943 | +0.11(+0.46%) |
Jun 30, 2011 | 24.75 | 25.25 | 24.75 | 25.19 | 709,630 | +0.54(+2.20%) |
Jun 29, 2011 | 24.37 | 24.77 | 24.30 | 24.65 | 495,254 | +0.49(+2.03%) |
Jun 28, 2011 | 23.92 | 24.28 | 23.92 | 24.16 | 264,095 | +0.28(+1.17%) |
Jun 27, 2011 | 23.87 | 23.93 | 23.73 | 23.87 | 258,879 | +0.01(+0.03%) |
Jun 24, 2011 | 23.84 | 24.03 | 23.69 | 23.87 | 561,910 | +0.05(+0.21%) |
Jun 23, 2011 | 23.70 | 23.84 | 23.50 | 23.82 | 431,682 | -0.18(-0.77%) |
Jun 22, 2011 | 24.01 | 24.20 | 23.84 | 24.00 | 381,273 | -0.03(-0.11%) |
Jun 21, 2011 | 23.54 | 24.14 | 23.54 | 24.03 | 513,199 | +0.65(+2.78%) |
Jun 20, 2011 | 23.38 | 23.46 | 23.33 | 23.38 | 591,044 | +0.38(+1.63%) |
Jun 17, 2011 | 23.19 | 23.26 | 22.96 | 23.00 | 640,567 | -0.07(-0.30%) |
Jun 16, 2011 | 22.97 | 23.19 | 22.95 | 23.07 | 320,175 | -0.12(-0.52%) |
Jun 15, 2011 | 23.45 | 23.54 | 23.08 | 23.19 | 501,398 | -0.42(-1.78%) |
Jun 14, 2011 | 23.65 | 23.72 | 23.36 | 23.61 | 338,324 | +0.18(+0.79%) |
Jun 13, 2011 | 23.68 | 23.72 | 23.29 | 23.43 | 550,413 | -0.21(-0.88%) |
Jun 10, 2011 | 24.00 | 24.01 | 23.59 | 23.64 | 747,282 | -0.36(-1.50%) |
Jun 09, 2011 | 23.83 | 24.08 | 23.71 | 24.00 | 450,187 | +0.23(+0.98%) |
Jun 08, 2011 | 23.74 | 24.06 | 23.67 | 23.76 | 537,904 | -0.20(-0.82%) |
Jun 07, 2011 | 23.64 | 24.16 | 23.58 | 23.96 | 639,567 | +0.43(+1.82%) |
Jun 06, 2011 | 23.59 | 23.67 | 23.42 | 23.53 | 982,022 | -0.02(-0.08%) |
Jun 03, 2011 | 23.46 | 23.63 | 23.28 | 23.55 | 627,652 | -0.59(-2.43%) |
May 24, 2011 | 24.12 | 24.46 | 24.12 | 24.13 | 547,359 | +0.11(+0.47%) |
May 23, 2011 | 24.20 | 24.20 | 23.96 | 24.02 | 388,816 | -0.45(-1.86%) |
May 20, 2011 | 24.20 | 24.59 | 24.12 | 24.48 | 685,425 | +0.07(+0.28%) |
May 19, 2011 | 24.00 | 24.46 | 23.96 | 24.41 | 914,995 | +0.53(+2.22%) |
May 18, 2011 | 23.47 | 23.91 | 23.33 | 23.88 | 626,937 | +0.42(+1.80%) |
May 17, 2011 | 23.01 | 23.55 | 23.01 | 23.45 | 589,612 | +0.33(+1.42%) |
May 16, 2011 | 23.21 | 23.27 | 23.07 | 23.12 | 457,471 | -0.20(-0.84%) |
May 13, 2011 | 23.19 | 23.35 | 23.09 | 23.32 | 444,807 | +0.06(+0.27%) |
May 12, 2011 | 23.14 | 23.34 | 22.83 | 23.26 | 611,890 | +0.05(+0.22%) |
May 11, 2011 | 23.41 | 23.54 | 23.10 | 23.21 | 430,855 | -0.27(-1.13%) |
May 10, 2011 | 23.40 | 23.48 | 23.23 | 23.47 | 789,022 | +0.17(+0.73%) |
May 09, 2011 | 23.10 | 23.33 | 22.86 | 23.30 | 647,523 | +0.27(+1.15%) |
May 06, 2011 | 23.16 | 23.37 | 22.93 | 23.04 | 578,266 | +0.10(+0.44%) |
May 05, 2011 | 22.97 | 23.06 | 22.73 | 22.93 | 663,666 | -0.23(-1.01%) |
May 04, 2011 | 23.30 | 23.33 | 23.09 | 23.17 | 556,744 | -0.17(-0.73%) |
May 03, 2011 | 23.85 | 23.87 | 23.20 | 23.34 | 808,140 | -0.52(-2.20%) |
May 02, 2011 | 23.96 | 23.96 | 23.86 | 23.86 | 535,870 | -0.01(-0.05%) |
Apr 29, 2011 | 23.24 | 23.88 | 23.23 | 23.88 | 675,762 | +0.49(+2.11%) |
Apr 28, 2011 | 23.40 | 23.50 | 23.12 | 23.38 | 554,399 | -0.08(-0.32%) |
Apr 27, 2011 | 23.22 | 23.54 | 23.22 | 23.46 | 661,279 | +0.40(+1.75%) |
Apr 26, 2011 | 22.82 | 23.09 | 22.76 | 23.05 | 635,906 | +0.33(+1.47%) |
Apr 25, 2011 | 22.88 | 22.88 | 22.68 | 22.72 | 487,706 | -0.06(-0.25%) |
Apr 21, 2011 | 22.98 | 23.03 | 22.73 | 22.78 | 424,776 | -0.10(-0.44%) |
Apr 20, 2011 | 22.87 | 22.99 | 22.83 | 22.88 | 339,900 | +0.18(+0.81%) |
Apr 19, 2011 | 22.83 | 22.83 | 22.61 | 22.70 | 364,570 | -0.07(-0.30%) |
Apr 18, 2011 | 22.56 | 22.87 | 22.41 | 22.76 | 593,733 | +0.05(+0.22%) |
Apr 15, 2011 | 22.62 | 22.81 | 22.61 | 22.71 | 490,607 | -0.11(-0.47%) |
Apr 14, 2011 | 22.74 | 22.87 | 22.49 | 22.82 | 683,402 | -0.16(-0.69%) |
Apr 13, 2011 | 23.02 | 23.04 | 22.81 | 22.98 | 328,251 | +0.02(+0.08%) |
Apr 12, 2011 | 22.67 | 23.04 | 22.64 | 22.96 | 448,243 | +0.13(+0.55%) |
Apr 11, 2011 | 22.76 | 22.99 | 22.70 | 22.83 | 363,364 | +0.07(+0.30%) |
Apr 08, 2011 | 22.85 | 22.88 | 22.69 | 22.76 | 268,659 | +0.07(+0.31%) |
Apr 07, 2011 | 22.99 | 23.01 | 22.66 | 22.70 | 475,049 | -0.31(-1.34%) |
Apr 06, 2011 | 23.23 | 23.26 | 22.94 | 23.00 | 467,911 | +0.00(+0.00%) |
Apr 05, 2011 | 22.82 | 23.04 | 22.79 | 23.00 | 412,076 | +0.19(+0.83%) |
Apr 04, 2011 | 23.04 | 23.05 | 22.73 | 22.82 | 623,658 | -0.21(-0.93%) |
Apr 01, 2011 | 23.14 | 23.35 | 22.95 | 23.03 | 476,000 | +0.06(+0.25%) |
Mar 31, 2011 | 23.16 | 23.22 | 22.87 | 22.97 | 939,816 | -0.04(-0.19%) |
Mar 30, 2011 | 23.05 | 23.23 | 23.01 | 23.02 | 949,977 | +0.13(+0.58%) |
Mar 29, 2011 | 22.66 | 22.96 | 22.64 | 22.88 | 544,803 | +0.25(+1.09%) |
Mar 28, 2011 | 22.72 | 22.83 | 22.58 | 22.64 | 399,311 | -0.08(-0.33%) |
Mar 25, 2011 | 22.58 | 22.83 | 22.57 | 22.71 | 546,570 | +0.16(+0.73%) |
Mar 24, 2011 | 22.47 | 22.62 | 22.35 | 22.55 | 462,222 | +0.16(+0.70%) |
Mar 23, 2011 | 22.16 | 22.46 | 22.07 | 22.39 | 653,843 | +0.21(+0.97%) |
Mar 22, 2011 | 22.18 | 22.34 | 21.98 | 22.18 | 629,382 | +0.17(+0.77%) |
Mar 21, 2011 | 22.09 | 22.10 | 21.99 | 22.01 | 427,241 | +0.42(+1.93%) |
Mar 18, 2011 | 21.84 | 21.92 | 21.50 | 21.59 | 635,048 | -0.13(-0.58%) |
Mar 17, 2011 | 21.72 | 21.85 | 21.58 | 21.72 | 655,430 | +0.32(+1.47%) |
Mar 16, 2011 | 21.37 | 21.72 | 21.22 | 21.40 | 1,082,346 | -0.07(-0.33%) |
Mar 15, 2011 | 21.46 | 21.58 | 21.46 | 21.47 | 916,437 | -0.18(-0.84%) |
Mar 14, 2011 | 21.70 | 21.70 | 21.52 | 21.65 | 572,836 | -0.16(-0.74%) |
Mar 11, 2011 | 21.58 | 21.85 | 21.55 | 21.82 | 518,034 | +0.15(+0.69%) |
Mar 10, 2011 | 21.86 | 21.92 | 21.67 | 21.67 | 759,253 | -0.31(-1.39%) |
Mar 09, 2011 | 21.90 | 22.17 | 21.90 | 21.97 | 762,741 | +0.12(+0.57%) |
Mar 08, 2011 | 21.55 | 21.88 | 21.40 | 21.85 | 551,690 | +0.35(+1.63%) |
Mar 07, 2011 | 21.91 | 21.91 | 21.39 | 21.50 | 829,020 | -0.34(-1.54%) |
Mar 04, 2011 | 22.03 | 22.06 | 21.70 | 21.83 | 532,548 | -0.20(-0.91%) |
Mar 03, 2011 | 21.95 | 22.07 | 21.95 | 22.03 | 462,243 | +0.09(+0.43%) |
Mar 02, 2011 | 21.90 | 22.04 | 21.90 | 21.94 | 491,713 | +0.01(+0.06%) |
Mar 01, 2011 | 22.05 | 22.08 | 21.83 | 21.93 | 508,497 | -0.12(-0.54%) |
Feb 28, 2011 | 21.99 | 22.12 | 21.92 | 22.05 | 513,600 | +0.12(+0.57%) |
Feb 25, 2011 | 21.77 | 21.92 | 21.76 | 21.92 | 535,486 | +0.19(+0.89%) |
Feb 24, 2011 | 21.73 | 21.87 | 21.58 | 21.73 | 820,179 | +0.11(+0.49%) |
Feb 23, 2011 | 21.62 | 21.77 | 21.38 | 21.62 | 1,917,778 | -0.07(-0.35%) |
Feb 22, 2011 | 22.09 | 22.10 | 21.59 | 21.70 | 827,773 | -0.40(-1.81%) |
Feb 18, 2011 | 22.31 | 22.34 | 22.00 | 22.10 | 787,562 | -0.10(-0.45%) |
Feb 17, 2011 | 22.24 | 22.30 | 21.92 | 22.20 | 1,419,729 | -0.19(-0.86%) |
Feb 16, 2011 | 21.84 | 22.71 | 21.41 | 22.39 | 3,070,323 | +0.41(+1.85%) |
Feb 15, 2011 | 21.63 | 22.25 | 21.57 | 21.98 | 1,323,667 | +0.32(+1.50%) |
Feb 14, 2011 | 21.79 | 21.79 | 21.55 | 21.66 | 442,794 | -0.13(-0.60%) |
Feb 11, 2011 | 21.70 | 21.87 | 21.70 | 21.79 | 650,467 | +0.01(+0.06%) |
Feb 10, 2011 | 21.97 | 22.10 | 21.65 | 21.78 | 674,596 | -0.22(-0.99%) |
Feb 09, 2011 | 22.06 | 22.18 | 21.86 | 22.00 | 705,806 | -0.13(-0.59%) |
Feb 08, 2011 | 22.10 | 22.16 | 21.92 | 22.13 | 618,191 | +0.02(+0.11%) |
Feb 07, 2011 | 22.71 | 22.73 | 22.02 | 22.10 | 875,769 | -0.61(-2.67%) |
Feb 04, 2011 | 22.21 | 22.73 | 21.83 | 22.71 | 1,214,159 | +0.57(+2.60%) |
Feb 03, 2011 | 22.06 | 22.19 | 22.02 | 22.13 | 443,087 | +0.07(+0.34%) |
Feb 02, 2011 | 22.00 | 22.18 | 22.00 | 22.06 | 461,179 | +0.00(+0.00%) |
Feb 01, 2011 | 21.98 | 22.13 | 21.94 | 22.06 | 543,433 | +0.25(+1.15%) |
Jan 31, 2011 | 21.72 | 21.91 | 21.67 | 21.81 | 757,180 | +0.10(+0.46%) |
Jan 28, 2011 | 21.76 | 21.84 | 21.55 | 21.71 | 1,172,911 | -0.16(-0.74%) |
Jan 27, 2011 | 21.76 | 22.01 | 21.67 | 21.87 | 672,849 | +0.08(+0.37%) |
Jan 26, 2011 | 22.02 | 22.05 | 21.62 | 21.79 | 1,368,257 | -0.26(-1.16%) |
Jan 25, 2011 | 22.13 | 22.25 | 21.94 | 22.05 | 1,654,540 | -0.22(-1.01%) |
Jan 24, 2011 | 22.33 | 22.52 | 22.18 | 22.27 | 417,488 | -0.02(-0.08%) |
Jan 21, 2011 | 22.49 | 22.55 | 22.08 | 22.29 | 651,871 | -0.04(-0.20%) |
Jan 20, 2011 | 22.17 | 22.37 | 22.07 | 22.33 | 835,257 | +0.02(+0.08%) |
Jan 19, 2011 | 22.55 | 22.71 | 22.15 | 22.32 | 1,100,702 | -0.30(-1.33%) |
Jan 18, 2011 | 22.70 | 22.74 | 22.52 | 22.61 | 413,681 | -0.09(-0.41%) |
Jan 14, 2011 | 22.54 | 22.73 | 22.37 | 22.71 | 590,207 | +0.11(+0.47%) |
Jan 13, 2011 | 22.22 | 22.91 | 22.20 | 22.60 | 870,412 | +0.39(+1.74%) |
Jan 12, 2011 | 22.02 | 22.24 | 21.93 | 22.22 | 615,626 | +0.31(+1.43%) |
Jan 11, 2011 | 21.69 | 21.90 | 21.57 | 21.90 | 625,509 | +0.31(+1.42%) |
Jan 10, 2011 | 21.64 | 21.67 | 21.42 | 21.60 | 1,026,178 | -0.18(-0.83%) |
Jan 07, 2011 | 21.85 | 21.93 | 21.72 | 21.78 | 537,757 | +0.06(+0.26%) |
Jan 06, 2011 | 21.75 | 21.80 | 21.58 | 21.72 | 650,705 | +0.01(+0.03%) |
Jan 05, 2011 | 21.40 | 21.73 | 21.37 | 21.72 | 637,826 | +0.22(+1.02%) |
Jan 04, 2011 | 21.72 | 21.73 | 21.32 | 21.50 | 905,081 | -0.21(-0.98%) |
Jan 03, 2011 | 21.76 | 21.76 | 21.63 | 21.71 | 396,274 | +0.08(+0.38%) |
Dec 31, 2010 | 21.73 | 21.82 | 21.63 | 21.63 | 311,927 | -0.09(-0.43%) |
Dec 30, 2010 | 21.60 | 21.79 | 21.60 | 21.72 | 369,806 | +0.16(+0.75%) |
Dec 29, 2010 | 21.48 | 21.63 | 21.46 | 21.56 | 346,379 | +0.17(+0.82%) |
Dec 28, 2010 | 21.28 | 21.45 | 21.18 | 21.38 | 318,524 | +0.23(+1.09%) |
Dec 27, 2010 | 21.22 | 21.38 | 21.15 | 21.15 | 402,336 | -0.17(-0.79%) |
Dec 23, 2010 | 21.15 | 21.51 | 21.15 | 21.32 | 479,835 | +0.17(+0.80%) |
Dec 22, 2010 | 21.25 | 21.25 | 21.07 | 21.15 | 588,451 | +0.02(+0.12%) |
Dec 21, 2010 | 21.18 | 21.26 | 21.05 | 21.13 | 1,027,451 | -0.09(-0.41%) |
Dec 20, 2010 | 21.35 | 21.49 | 21.18 | 21.22 | 796,410 | -0.09(-0.44%) |
Dec 17, 2010 | 21.25 | 21.35 | 21.07 | 21.31 | 868,801 | -0.09(-0.44%) |
Dec 16, 2010 | 21.37 | 21.65 | 21.28 | 21.40 | 573,189 | +0.09(+0.44%) |
Dec 15, 2010 | 21.33 | 21.40 | 21.17 | 21.31 | 650,933 | -0.06(-0.26%) |
Dec 14, 2010 | 21.62 | 21.65 | 21.29 | 21.37 | 760,589 | -0.26(-1.18%) |
Dec 13, 2010 | 22.08 | 22.14 | 21.60 | 21.62 | 558,457 | -0.36(-1.62%) |
Dec 10, 2010 | 21.87 | 22.05 | 21.82 | 21.98 | 430,137 | +0.05(+0.23%) |
Dec 09, 2010 | 22.10 | 22.18 | 21.73 | 21.93 | 536,058 | +0.04(+0.20%) |
Dec 08, 2010 | 21.60 | 21.95 | 21.56 | 21.88 | 518,692 | +0.38(+1.77%) |
Dec 07, 2010 | 22.05 | 22.10 | 21.47 | 21.50 | 788,971 | -0.41(-1.88%) |
Dec 06, 2010 | 21.67 | 21.92 | 21.37 | 21.92 | 858,568 | +0.09(+0.40%) |
Dec 03, 2010 | 22.40 | 22.45 | 21.55 | 21.83 | 1,178,455 | -0.63(-2.81%) |
Dec 02, 2010 | 22.42 | 22.76 | 22.33 | 22.46 | 745,200 | +0.20(+0.90%) |
Dec 01, 2010 | 22.48 | 22.62 | 22.17 | 22.26 | 614,332 | +0.12(+0.55%) |
Nov 30, 2010 | 22.15 | 22.47 | 21.98 | 22.14 | 718,490 | -0.24(-1.07%) |
Nov 29, 2010 | 22.22 | 22.42 | 22.07 | 22.38 | 455,804 | +0.07(+0.34%) |
Nov 26, 2010 | 22.19 | 22.32 | 22.05 | 22.30 | 303,118 | -0.27(-1.22%) |
Nov 24, 2010 | 22.49 | 22.58 | 22.58 | 22.58 | 382,431 | +0.30(+1.35%) |
Nov 23, 2010 | 22.53 | 22.57 | 22.24 | 22.28 | 369,644 | -0.39(-1.74%) |
Nov 22, 2010 | 22.72 | 22.87 | 22.53 | 22.67 | 498,449 | -0.12(-0.52%) |
Nov 19, 2010 | 22.70 | 22.83 | 22.38 | 22.79 | 644,028 | +0.11(+0.50%) |
Nov 18, 2010 | 22.70 | 22.93 | 22.56 | 22.68 | 445,156 | +0.19(+0.86%) |
Nov 17, 2010 | 22.44 | 22.58 | 22.30 | 22.48 | 570,644 | -0.03(-0.11%) |
Nov 16, 2010 | 22.63 | 22.78 | 22.34 | 22.51 | 701,057 | -0.29(-1.27%) |
Nov 15, 2010 | 22.72 | 22.95 | 22.59 | 22.80 | 770,852 | +0.40(+1.77%) |
Nov 12, 2010 | 22.46 | 22.80 | 22.30 | 22.40 | 532,006 | -0.26(-1.15%) |
Nov 11, 2010 | 22.48 | 22.69 | 22.33 | 22.66 | 504,426 | +0.13(+0.58%) |
Nov 10, 2010 | 22.35 | 22.61 | 22.23 | 22.53 | 512,810 | +0.27(+1.20%) |
Nov 09, 2010 | 22.56 | 22.56 | 22.17 | 22.27 | 361,211 | -0.14(-0.61%) |
Nov 08, 2010 | 22.64 | 22.64 | 22.30 | 22.40 | 459,075 | -0.22(-0.99%) |
Nov 05, 2010 | 22.76 | 22.89 | 22.62 | 22.62 | 879,705 | -0.01(-0.03%) |
Nov 04, 2010 | 22.67 | 22.74 | 22.49 | 22.63 | 613,108 | +0.18(+0.80%) |
Nov 03, 2010 | 22.50 | 22.50 | 22.07 | 22.45 | 985,275 | -0.02(-0.11%) |
Nov 02, 2010 | 22.74 | 22.74 | 22.34 | 22.48 | 520,834 | -0.06(-0.27%) |
Nov 01, 2010 | 22.75 | 22.96 | 22.45 | 22.54 | 837,085 | -0.03(-0.14%) |
Oct 29, 2010 | 22.56 | 22.83 | 22.49 | 22.57 | 656,860 | +0.08(+0.36%) |
Oct 28, 2010 | 22.41 | 22.82 | 22.20 | 22.49 | 1,415,638 | +0.18(+0.81%) |
Oct 27, 2010 | 22.80 | 22.80 | 22.18 | 22.31 | 1,628,228 | -2.76(-11.02%) |
Oct 25, 2010 | 24.80 | 25.27 | 24.67 | 25.07 | 671,765 | +0.36(+1.45%) |
Oct 22, 2010 | 24.39 | 24.72 | 24.28 | 24.71 | 469,370 | +0.43(+1.76%) |
Oct 21, 2010 | 24.56 | 24.67 | 24.21 | 24.28 | 638,250 | -0.13(-0.53%) |
Oct 20, 2010 | 24.64 | 24.67 | 24.37 | 24.41 | 639,459 | -0.10(-0.40%) |
Oct 19, 2010 | 24.33 | 24.66 | 24.30 | 24.51 | 667,424 | -0.40(-1.59%) |
Oct 18, 2010 | 24.28 | 24.94 | 24.08 | 24.91 | 607,274 | +0.50(+2.06%) |
Oct 15, 2010 | 24.83 | 24.88 | 24.27 | 24.41 | 695,989 | -0.27(-1.10%) |
Oct 14, 2010 | 24.75 | 24.98 | 24.45 | 24.68 | 606,401 | -0.05(-0.20%) |
Oct 13, 2010 | 24.88 | 25.16 | 24.66 | 24.73 | 724,529 | -0.10(-0.40%) |
Oct 12, 2010 | 24.40 | 24.86 | 24.32 | 24.83 | 721,982 | +0.38(+1.57%) |
Oct 11, 2010 | 24.45 | 24.53 | 24.27 | 24.45 | 259,975 | +0.14(+0.56%) |
Oct 08, 2010 | 24.31 | 24.43 | 24.07 | 24.31 | 705,746 | +0.06(+0.26%) |
Oct 07, 2010 | 24.02 | 24.41 | 23.87 | 24.25 | 944,377 | +0.28(+1.19%) |
Oct 06, 2010 | 23.76 | 24.01 | 23.59 | 23.96 | 493,284 | +0.17(+0.73%) |
Oct 05, 2010 | 23.65 | 23.79 | 23.60 | 23.79 | 442,221 | +0.29(+1.24%) |
Oct 04, 2010 | 23.15 | 23.58 | 23.09 | 23.50 | 949,732 | +0.35(+1.50%) |
Oct 01, 2010 | 23.15 | 23.40 | 22.98 | 23.15 | 582,369 | -0.02(-0.11%) |
Sep 30, 2010 | 23.47 | 23.54 | 22.92 | 23.18 | 686,714 | -0.14(-0.61%) |
Sep 29, 2010 | 23.31 | 23.44 | 23.16 | 23.32 | 374,175 | -0.02(-0.11%) |
Sep 28, 2010 | 23.34 | 23.42 | 22.94 | 23.34 | 559,225 | -0.01(-0.05%) |
Sep 27, 2010 | 23.63 | 23.73 | 23.33 | 23.36 | 494,292 | -0.23(-0.97%) |
Sep 24, 2010 | 23.50 | 23.63 | 23.44 | 23.58 | 574,389 | +0.37(+1.57%) |
Sep 23, 2010 | 23.13 | 23.43 | 22.95 | 23.22 | 686,780 | -0.04(-0.19%) |
Sep 22, 2010 | 23.43 | 23.66 | 23.13 | 23.26 | 505,867 | -0.15(-0.66%) |
Sep 21, 2010 | 23.39 | 23.64 | 23.33 | 23.42 | 732,475 | +0.01(+0.05%) |
Sep 20, 2010 | 23.10 | 23.63 | 23.01 | 23.40 | 524,884 | +0.32(+1.37%) |
Sep 17, 2010 | 23.09 | 23.52 | 22.97 | 23.09 | 784,699 | +0.58(+2.59%) |
Sep 15, 2010 | 22.51 | 22.71 | 22.37 | 22.51 | 431,284 | +0.00(+0.00%) |
Sep 14, 2010 | 22.72 | 22.99 | 22.49 | 22.51 | 542,580 | -0.12(-0.55%) |
Sep 13, 2010 | 22.40 | 22.79 | 22.20 | 22.63 | 742,905 | +0.41(+1.87%) |
Sep 10, 2010 | 22.10 | 22.32 | 22.06 | 22.22 | 385,211 | +0.04(+0.20%) |
Sep 09, 2010 | 22.55 | 22.55 | 22.05 | 22.17 | 314,378 | -0.12(-0.53%) |
Sep 08, 2010 | 22.27 | 22.48 | 22.23 | 22.29 | 419,773 | +0.11(+0.47%) |
Sep 07, 2010 | 22.41 | 22.41 | 22.07 | 22.18 | 377,373 | -0.15(-0.67%) |
Sep 03, 2010 | 22.20 | 22.43 | 22.04 | 22.33 | 452,865 | +0.44(+2.02%) |
Sep 02, 2010 | 21.80 | 21.96 | 21.71 | 21.89 | 262 | +0.24(+1.11%) |
Sep 01, 2010 | 21.71 | 21.89 | 21.57 | 21.65 | 654,612 | +0.34(+1.61%) |
Aug 31, 2010 | 21.30 | 21.91 | 21.29 | 21.31 | 7,006 | -0.37(-1.73%) |
Aug 30, 2010 | 21.99 | 22.01 | 21.60 | 21.68 | 619,010 | -0.31(-1.42%) |
Aug 27, 2010 | 22.00 | 22.20 | 21.27 | 22.00 | 1,100,833 | +0.58(+2.72%) |
Aug 26, 2010 | 21.47 | 21.78 | 21.23 | 21.41 | 1,181,223 | +0.02(+0.09%) |
Aug 25, 2010 | 21.64 | 21.82 | 21.13 | 21.39 | 1,094,560 | -0.61(-2.79%) |
Aug 24, 2010 | 21.79 | 22.12 | 21.51 | 22.01 | 885,308 | -0.04(-0.17%) |
Aug 23, 2010 | 21.95 | 22.13 | 21.82 | 22.05 | 396,480 | +0.14(+0.64%) |
Aug 20, 2010 | 21.79 | 21.95 | 21.56 | 21.90 | 225,222 | +0.01(+0.06%) |
Aug 19, 2010 | 22.03 | 22.16 | 21.77 | 21.89 | 505,976 | -0.29(-1.30%) |
Aug 18, 2010 | 21.93 | 22.24 | 21.62 | 22.18 | 537,207 | +0.31(+1.40%) |
Aug 17, 2010 | 21.58 | 22.01 | 21.43 | 21.87 | 392,161 | +0.47(+2.18%) |
Aug 16, 2010 | 21.47 | 21.55 | 21.09 | 21.41 | 385,736 | -0.15(-0.68%) |
Aug 13, 2010 | 21.55 | 21.70 | 21.37 | 21.55 | 418,699 | -0.12(-0.54%) |
Aug 12, 2010 | 20.95 | 21.70 | 20.83 | 21.67 | 710,251 | +0.51(+2.41%) |
Aug 11, 2010 | 21.31 | 21.34 | 21.11 | 21.16 | 376,279 | -0.10(-0.46%) |
Aug 10, 2010 | 21.26 | 21.70 | 21.26 | 21.26 | 162 | -0.31(-1.45%) |
Aug 09, 2010 | 21.72 | 21.74 | 21.49 | 21.57 | 248,314 | +0.04(+0.17%) |
Aug 06, 2010 | 21.54 | 21.73 | 21.32 | 21.54 | 426,538 | -0.36(-1.65%) |
Aug 05, 2010 | 21.75 | 22.02 | 21.74 | 21.90 | 542,232 | +0.15(+0.71%) |
Aug 04, 2010 | 21.74 | 21.89 | 21.65 | 21.74 | 417,762 | +0.17(+0.77%) |
Aug 03, 2010 | 21.71 | 21.71 | 21.49 | 21.58 | 415,948 | -0.13(-0.59%) |