Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.84 | 23.87 | 23.72 | 23.78 | 30,866 | -0.16(-0.66%) |
May 23, 2011 | 23.87 | 23.95 | 23.71 | 23.94 | 7,419 | -0.43(-1.78%) |
May 20, 2011 | 24.24 | 24.39 | 24.15 | 24.37 | 3,888 | -0.11(-0.46%) |
May 19, 2011 | 24.57 | 24.57 | 24.29 | 24.49 | 3,938 | +0.15(+0.62%) |
May 18, 2011 | 24.12 | 24.34 | 24.12 | 24.34 | 7,387 | +0.26(+1.06%) |
May 17, 2011 | 24.07 | 24.13 | 23.97 | 24.08 | 5,060 | -0.15(-0.62%) |
May 16, 2011 | 24.38 | 24.52 | 24.23 | 24.23 | 9,435 | -0.27(-1.12%) |
May 13, 2011 | 24.85 | 24.85 | 24.50 | 24.50 | 3,516 | -0.38(-1.52%) |
May 12, 2011 | 24.46 | 24.88 | 24.46 | 24.88 | 3,343 | +0.27(+1.09%) |
May 11, 2011 | 25.02 | 25.03 | 24.55 | 24.61 | 17,341 | -0.44(-1.78%) |
May 10, 2011 | 24.75 | 25.06 | 24.75 | 25.06 | 8,356 | +0.44(+1.78%) |
May 09, 2011 | 24.44 | 24.64 | 24.44 | 24.62 | 3,633 | +0.17(+0.70%) |
May 06, 2011 | 24.66 | 24.67 | 24.39 | 24.45 | 4,043 | +0.01(+0.06%) |
May 05, 2011 | 24.39 | 24.58 | 24.29 | 24.44 | 10,387 | -0.05(-0.21%) |
May 04, 2011 | 24.56 | 24.61 | 24.36 | 24.49 | 31,025 | -0.15(-0.61%) |
May 03, 2011 | 24.81 | 24.82 | 24.57 | 24.64 | 31,854 | -0.38(-1.52%) |
May 02, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 7,562 | -0.31(-1.21%) |
Apr 29, 2011 | 25.25 | 25.32 | 25.25 | 25.32 | 9,095 | +0.07(+0.27%) |
Apr 28, 2011 | 25.12 | 25.25 | 25.09 | 25.25 | 16,376 | +0.16(+0.64%) |
Apr 27, 2011 | 24.96 | 25.12 | 24.96 | 25.09 | 6,886 | +0.11(+0.45%) |
Apr 26, 2011 | 24.82 | 25.07 | 24.82 | 24.98 | 4,585 | +0.33(+1.36%) |
Apr 25, 2011 | 24.67 | 24.67 | 24.60 | 24.65 | 4,729 | -0.08(-0.34%) |
Apr 21, 2011 | 24.69 | 24.73 | 24.60 | 24.73 | 4,972 | +0.22(+0.92%) |
Apr 20, 2011 | 24.84 | 24.84 | 24.46 | 24.51 | 5,157 | +0.34(+1.42%) |
Apr 19, 2011 | 24.24 | 24.24 | 24.03 | 24.16 | 5,145 | +0.04(+0.15%) |
Apr 18, 2011 | 24.18 | 24.18 | 23.97 | 24.13 | 24,033 | -0.39(-1.60%) |
Apr 15, 2011 | 24.23 | 24.52 | 24.23 | 24.52 | 7,445 | +0.25(+1.03%) |
Apr 14, 2011 | 24.00 | 24.27 | 23.94 | 24.27 | 9,022 | +0.06(+0.24%) |
Apr 13, 2011 | 24.30 | 24.30 | 24.06 | 24.21 | 10,226 | -0.08(-0.33%) |
Apr 12, 2011 | 24.47 | 24.57 | 24.28 | 24.29 | 63,119 | -0.34(-1.37%) |
Apr 11, 2011 | 24.85 | 24.85 | 24.57 | 24.63 | 87,106 | -0.18(-0.72%) |
Apr 08, 2011 | 25.25 | 25.25 | 24.72 | 24.81 | 68,540 | -0.37(-1.45%) |
Apr 07, 2011 | 25.36 | 25.36 | 25.10 | 25.17 | 12,494 | -0.15(-0.58%) |
Apr 06, 2011 | 25.32 | 25.40 | 25.24 | 25.32 | 10,689 | +0.15(+0.60%) |
Apr 05, 2011 | 25.10 | 25.35 | 25.10 | 25.17 | 13,520 | -0.01(-0.03%) |
Apr 04, 2011 | 25.11 | 25.18 | 25.09 | 25.18 | 6,258 | +0.00(+0.01%) |
Apr 01, 2011 | 25.15 | 25.17 | 25.15 | 25.17 | 1,503 | +0.22(+0.88%) |
Mar 31, 2011 | 24.85 | 24.98 | 24.85 | 24.95 | 12,298 | +0.12(+0.49%) |
Mar 30, 2011 | 24.62 | 24.83 | 24.62 | 24.83 | 10,619 | +0.30(+1.22%) |
Mar 29, 2011 | 24.24 | 24.54 | 24.24 | 24.53 | 24,939 | +0.18(+0.76%) |
Mar 28, 2011 | 24.48 | 24.48 | 24.35 | 24.35 | 13,631 | -0.07(-0.28%) |
Mar 25, 2011 | 24.28 | 24.66 | 24.24 | 24.41 | 29,489 | +0.22(+0.92%) |
Mar 24, 2011 | 24.22 | 24.25 | 24.03 | 24.19 | 4,207 | +0.06(+0.27%) |
Mar 23, 2011 | 24.02 | 24.13 | 23.83 | 24.13 | 9,452 | +0.01(+0.05%) |
Mar 22, 2011 | 24.27 | 24.34 | 24.05 | 24.12 | 33,422 | +0.00(+0.01%) |
Mar 21, 2011 | 24.17 | 24.17 | 24.12 | 24.12 | 7,850 | +0.40(+1.67%) |
Mar 18, 2011 | 23.65 | 23.73 | 23.65 | 23.72 | 4,949 | +0.25(+1.07%) |
Mar 17, 2011 | 23.63 | 23.63 | 23.42 | 23.47 | 40,136 | +0.09(+0.39%) |
Mar 16, 2011 | 23.48 | 23.63 | 23.31 | 23.37 | 43,258 | -0.29(-1.23%) |
Mar 15, 2011 | 23.49 | 23.69 | 23.46 | 23.67 | 33,312 | -0.19(-0.78%) |
Mar 14, 2011 | 23.70 | 23.85 | 23.59 | 23.85 | 10,236 | -0.11(-0.47%) |
Mar 11, 2011 | 24.67 | 24.67 | 23.67 | 23.96 | 41,970 | +0.03(+0.12%) |
Mar 10, 2011 | 24.25 | 24.25 | 23.92 | 23.94 | 7,264 | -0.64(-2.62%) |
Mar 09, 2011 | 24.61 | 24.61 | 24.52 | 24.58 | 12,789 | +0.03(+0.11%) |
Mar 08, 2011 | 24.10 | 24.65 | 24.10 | 24.55 | 7,443 | +0.42(+1.72%) |
Mar 07, 2011 | 24.63 | 24.71 | 23.92 | 24.14 | 6,099 | -0.36(-1.49%) |
Mar 04, 2011 | 24.67 | 24.67 | 24.25 | 24.50 | 10,996 | -0.12(-0.50%) |
Mar 03, 2011 | 24.32 | 24.71 | 24.32 | 24.63 | 28,761 | +0.53(+2.21%) |
Mar 02, 2011 | 24.10 | 24.13 | 24.03 | 24.09 | 9,840 | +0.06(+0.25%) |
Mar 01, 2011 | 24.54 | 24.54 | 24.03 | 24.03 | 7,842 | -0.35(-1.42%) |
Feb 28, 2011 | 24.55 | 24.55 | 24.31 | 24.38 | 19,710 | +0.04(+0.18%) |
Feb 25, 2011 | 24.21 | 24.35 | 24.08 | 24.34 | 10,521 | +0.47(+1.96%) |
Feb 24, 2011 | 23.68 | 23.94 | 23.61 | 23.87 | 11,689 | +0.12(+0.50%) |
Feb 23, 2011 | 24.21 | 24.22 | 23.70 | 23.75 | 15,491 | -0.44(-1.82%) |
Feb 22, 2011 | 24.60 | 24.70 | 24.19 | 24.19 | 19,948 | -0.60(-2.41%) |
Feb 18, 2011 | 24.82 | 24.88 | 24.59 | 24.79 | 13,557 | +0.01(+0.02%) |
Feb 17, 2011 | 24.55 | 24.79 | 24.55 | 24.78 | 8,517 | +0.21(+0.87%) |
Feb 16, 2011 | 24.55 | 24.60 | 24.49 | 24.57 | 11,055 | +0.12(+0.47%) |
Feb 15, 2011 | 24.56 | 24.57 | 24.45 | 24.45 | 19,599 | -0.07(-0.28%) |
Feb 14, 2011 | 24.53 | 24.58 | 24.52 | 24.52 | 21,145 | +0.05(+0.21%) |
Feb 11, 2011 | 24.15 | 24.49 | 24.10 | 24.47 | 20,702 | +0.29(+1.19%) |
Feb 10, 2011 | 24.04 | 24.26 | 24.04 | 24.18 | 10,459 | -0.02(-0.10%) |
Feb 09, 2011 | 24.24 | 24.24 | 24.10 | 24.21 | 45,371 | -0.02(-0.08%) |
Feb 08, 2011 | 24.12 | 24.23 | 24.11 | 24.23 | 17,175 | +0.06(+0.27%) |
Feb 07, 2011 | 23.93 | 24.26 | 23.93 | 24.16 | 67,898 | +0.27(+1.13%) |
Feb 04, 2011 | 23.87 | 23.94 | 23.77 | 23.89 | 10,444 | +0.03(+0.13%) |
Feb 03, 2011 | 23.83 | 23.90 | 23.55 | 23.86 | 38,285 | +0.01(+0.06%) |
Feb 02, 2011 | 23.96 | 24.00 | 23.84 | 23.85 | 8,904 | -0.12(-0.48%) |
Feb 01, 2011 | 23.60 | 24.02 | 23.57 | 23.96 | 26,749 | +0.52(+2.22%) |
Jan 31, 2011 | 23.54 | 23.60 | 23.28 | 23.44 | 11,102 | +0.08(+0.34%) |
Jan 28, 2011 | 23.94 | 23.94 | 23.36 | 23.36 | 11,448 | -0.64(-2.67%) |
Jan 27, 2011 | 23.87 | 24.01 | 23.81 | 24.00 | 8,373 | +0.13(+0.56%) |
Jan 26, 2011 | 23.59 | 23.96 | 23.53 | 23.87 | 35,735 | +0.55(+2.38%) |
Jan 25, 2011 | 23.33 | 23.44 | 23.27 | 23.32 | 28,688 | -0.10(-0.43%) |
Jan 24, 2011 | 23.22 | 23.45 | 23.22 | 23.42 | 9,796 | +0.24(+1.04%) |
Jan 21, 2011 | 23.41 | 23.41 | 23.18 | 23.18 | 6,484 | -0.16(-0.70%) |
Jan 20, 2011 | 23.41 | 23.41 | 23.30 | 23.34 | 8,895 | -0.16(-0.68%) |
Jan 19, 2011 | 24.02 | 24.02 | 23.50 | 23.50 | 19,763 | -0.50(-2.10%) |
Jan 18, 2011 | 23.98 | 24.00 | 23.88 | 24.00 | 21,212 | +0.01(+0.03%) |
Jan 14, 2011 | 23.74 | 24.04 | 23.74 | 24.00 | 14,951 | +0.29(+1.22%) |
Jan 13, 2011 | 23.77 | 23.85 | 23.71 | 23.71 | 13,537 | -0.04(-0.19%) |
Jan 12, 2011 | 23.71 | 23.81 | 23.67 | 23.75 | 237,767 | +0.25(+1.04%) |
Jan 11, 2011 | 23.58 | 23.60 | 23.42 | 23.51 | 10,007 | +0.00(+0.02%) |
Jan 10, 2011 | 23.33 | 23.53 | 23.17 | 23.50 | 16,711 | +0.11(+0.48%) |
Jan 07, 2011 | 23.61 | 23.64 | 23.17 | 23.39 | 6,850 | -0.12(-0.52%) |
Jan 06, 2011 | 23.73 | 23.74 | 23.51 | 23.51 | 10,125 | -0.20(-0.83%) |
Jan 05, 2011 | 23.51 | 23.73 | 23.51 | 23.71 | 10,136 | +0.19(+0.83%) |
Jan 04, 2011 | 23.93 | 23.93 | 23.47 | 23.52 | 7,208 | -0.45(-1.90%) |
Jan 03, 2011 | 23.67 | 24.10 | 23.67 | 23.97 | 8,995 | +0.45(+1.93%) |
Dec 31, 2010 | 23.73 | 23.78 | 23.52 | 23.52 | 7,399 | -0.26(-1.08%) |
Dec 30, 2010 | 23.85 | 23.86 | 23.76 | 23.77 | 15,423 | -0.02(-0.08%) |
Dec 29, 2010 | 23.81 | 23.84 | 23.78 | 23.79 | 12,164 | +0.04(+0.17%) |
Dec 28, 2010 | 23.88 | 23.88 | 23.69 | 23.75 | 26,444 | -0.09(-0.36%) |
Dec 27, 2010 | 23.66 | 23.84 | 23.66 | 23.84 | 11,721 | +0.15(+0.65%) |
Dec 23, 2010 | 23.81 | 23.81 | 23.65 | 23.68 | 8,417 | -0.08(-0.35%) |
Dec 22, 2010 | 23.71 | 23.82 | 23.70 | 23.77 | 4,072 | +0.17(+0.70%) |
Dec 21, 2010 | 23.58 | 23.65 | 23.53 | 23.60 | 15,999 | +0.03(+0.13%) |
Dec 20, 2010 | 19.73 | 24.54 | 19.73 | 23.57 | 13,860 | +0.29(+1.24%) |
Dec 17, 2010 | 23.18 | 23.29 | 23.11 | 23.28 | 33,148 | +0.07(+0.30%) |
Dec 16, 2010 | 23.09 | 23.22 | 23.09 | 23.21 | 16,311 | +0.20(+0.88%) |
Dec 15, 2010 | 23.14 | 23.29 | 23.01 | 23.01 | 13,539 | -0.15(-0.66%) |
Dec 14, 2010 | 23.27 | 23.29 | 23.12 | 23.16 | 7,629 | +0.00(+0.01%) |
Dec 13, 2010 | 23.27 | 23.34 | 23.16 | 23.16 | 21,609 | -0.12(-0.51%) |
Dec 10, 2010 | 23.00 | 23.30 | 23.00 | 23.28 | 24,924 | +0.30(+1.33%) |
Dec 09, 2010 | 22.99 | 23.04 | 22.91 | 22.97 | 23,071 | +0.08(+0.37%) |
Dec 08, 2010 | 22.89 | 22.94 | 22.87 | 22.89 | 7,272 | +0.03(+0.13%) |
Dec 07, 2010 | 23.03 | 23.05 | 22.86 | 22.86 | 51,184 | +0.05(+0.24%) |
Dec 06, 2010 | 22.66 | 22.83 | 22.66 | 22.80 | 15,386 | +0.03(+0.13%) |
Dec 03, 2010 | 22.50 | 22.77 | 22.45 | 22.77 | 22,469 | +0.21(+0.93%) |
Dec 02, 2010 | 22.29 | 22.56 | 22.29 | 22.56 | 48,070 | +0.28(+1.25%) |
Dec 01, 2010 | 22.17 | 22.29 | 22.17 | 22.29 | 8,247 | +0.42(+1.90%) |
Nov 30, 2010 | 21.80 | 21.87 | 21.73 | 21.87 | 24,921 | -0.16(-0.71%) |
Nov 29, 2010 | 21.85 | 22.02 | 21.68 | 22.02 | 23,281 | -0.07(-0.34%) |
Nov 26, 2010 | 22.12 | 22.13 | 22.01 | 22.10 | 12,779 | +0.01(+0.03%) |
Nov 24, 2010 | 21.92 | 22.09 | 22.09 | 22.09 | 7,390 | +0.41(+1.91%) |
Nov 23, 2010 | 21.64 | 21.72 | 21.58 | 21.68 | 17,850 | -0.26(-1.18%) |
Nov 22, 2010 | 21.75 | 21.94 | 21.67 | 21.94 | 9,130 | +0.10(+0.47%) |
Nov 19, 2010 | 21.75 | 21.87 | 21.69 | 21.83 | 25,010 | +0.06(+0.28%) |
Nov 18, 2010 | 21.85 | 21.85 | 21.74 | 21.77 | 59,889 | +0.37(+1.74%) |
Nov 17, 2010 | 21.40 | 21.51 | 21.40 | 21.40 | 18,855 | +0.01(+0.05%) |
Nov 16, 2010 | 21.62 | 21.62 | 21.27 | 21.39 | 30,683 | -0.46(-2.11%) |
Nov 15, 2010 | 21.88 | 22.03 | 21.85 | 21.85 | 26,567 | -0.04(-0.20%) |
Nov 12, 2010 | 22.02 | 22.05 | 21.86 | 21.90 | 5,750 | -0.29(-1.30%) |
Nov 11, 2010 | 21.98 | 22.22 | 21.95 | 22.18 | 28,198 | +0.00(+0.00%) |
Nov 10, 2010 | 22.00 | 22.19 | 21.90 | 22.18 | 8,285 | +0.16(+0.71%) |
Nov 09, 2010 | 22.38 | 22.38 | 22.03 | 22.03 | 8,312 | -0.32(-1.44%) |
Nov 08, 2010 | 22.33 | 22.36 | 22.20 | 22.35 | 15,755 | -0.04(-0.18%) |
Nov 05, 2010 | 22.24 | 22.47 | 22.24 | 22.39 | 20,368 | +0.12(+0.55%) |
Nov 04, 2010 | 21.93 | 22.27 | 21.93 | 22.27 | 26,688 | +0.66(+3.05%) |
Nov 03, 2010 | 21.63 | 21.67 | 21.53 | 21.61 | 17,513 | +0.03(+0.13%) |
Nov 02, 2010 | 21.45 | 21.62 | 21.45 | 21.58 | 9,225 | +0.38(+1.81%) |
Nov 01, 2010 | 21.45 | 21.53 | 21.12 | 21.20 | 9,567 | -0.16(-0.73%) |
Oct 29, 2010 | 21.37 | 21.44 | 21.33 | 21.35 | 9,825 | +0.00(+0.02%) |
Oct 28, 2010 | 21.60 | 21.60 | 21.28 | 21.35 | 11,382 | -0.06(-0.30%) |
Oct 27, 2010 | 21.34 | 21.42 | 21.19 | 21.42 | 27,388 | -0.18(-0.85%) |
Oct 25, 2010 | 21.82 | 21.83 | 21.59 | 21.60 | 93,168 | +0.03(+0.14%) |
Oct 22, 2010 | 21.51 | 21.57 | 21.46 | 21.57 | 13,211 | +0.08(+0.38%) |
Oct 21, 2010 | 21.63 | 21.76 | 21.29 | 21.49 | 11,021 | -0.08(-0.36%) |
Oct 20, 2010 | 21.51 | 21.67 | 21.51 | 21.56 | 6,710 | +0.25(+1.19%) |
Oct 19, 2010 | 21.43 | 21.66 | 21.23 | 21.31 | 41,300 | -0.36(-1.67%) |
Oct 18, 2010 | 21.49 | 21.67 | 21.48 | 21.67 | 22,888 | +0.23(+1.09%) |
Oct 15, 2010 | 21.71 | 21.71 | 21.44 | 21.44 | 15,625 | -0.10(-0.46%) |
Oct 14, 2010 | 21.44 | 21.59 | 21.43 | 21.54 | 12,847 | -0.03(-0.14%) |
Oct 13, 2010 | 21.39 | 21.71 | 21.39 | 21.57 | 14,115 | +0.25(+1.16%) |
Oct 12, 2010 | 21.17 | 21.32 | 21.11 | 21.32 | 6,338 | +0.04(+0.17%) |
Oct 11, 2010 | 21.16 | 21.36 | 21.16 | 21.28 | 29,093 | -0.03(-0.15%) |
Oct 08, 2010 | 21.31 | 21.31 | 20.95 | 21.31 | 9,174 | +0.30(+1.40%) |
Oct 07, 2010 | 21.12 | 21.12 | 20.96 | 21.02 | 13,057 | +0.00(+0.02%) |
Oct 06, 2010 | 21.07 | 21.11 | 20.95 | 21.02 | 30,846 | -0.05(-0.26%) |
Oct 05, 2010 | 20.75 | 21.10 | 20.68 | 21.07 | 46,448 | +0.52(+2.52%) |
Oct 04, 2010 | 20.75 | 20.77 | 20.54 | 20.55 | 41,282 | -0.23(-1.12%) |
Oct 01, 2010 | 20.79 | 20.84 | 20.67 | 20.79 | 33,100 | +0.07(+0.34%) |
Sep 30, 2010 | 20.84 | 20.93 | 20.62 | 20.71 | 31,558 | +0.01(+0.07%) |
Sep 29, 2010 | 20.71 | 20.79 | 20.61 | 20.70 | 13,341 | +0.01(+0.05%) |
Sep 28, 2010 | 20.51 | 20.70 | 20.25 | 20.69 | 24,005 | +0.23(+1.14%) |
Sep 27, 2010 | 20.57 | 20.59 | 20.43 | 20.46 | 22,785 | -0.12(-0.56%) |
Sep 24, 2010 | 20.22 | 20.59 | 20.22 | 20.57 | 34,522 | +0.52(+2.59%) |
Sep 23, 2010 | 20.13 | 20.35 | 20.05 | 20.05 | 11,668 | -0.20(-0.99%) |
Sep 22, 2010 | 20.44 | 20.57 | 20.14 | 20.25 | 32,964 | -0.28(-1.35%) |
Sep 21, 2010 | 20.57 | 20.70 | 20.51 | 20.53 | 60,832 | -0.13(-0.61%) |
Sep 20, 2010 | 20.30 | 20.69 | 20.16 | 20.66 | 50,268 | +0.46(+2.30%) |
Sep 17, 2010 | 20.19 | 20.26 | 20.04 | 20.19 | 17,995 | -0.02(-0.11%) |
Sep 15, 2010 | 20.07 | 20.26 | 19.97 | 20.21 | 19,787 | +0.09(+0.45%) |
Sep 14, 2010 | 20.15 | 20.28 | 20.06 | 20.12 | 43,869 | -0.08(-0.38%) |
Sep 13, 2010 | 19.97 | 20.24 | 19.94 | 20.20 | 118,499 | +0.45(+2.27%) |
Sep 10, 2010 | 19.76 | 19.88 | 19.73 | 19.75 | 50,805 | +0.04(+0.19%) |
Sep 09, 2010 | 19.94 | 19.94 | 19.63 | 19.72 | 63,124 | +0.04(+0.22%) |
Sep 08, 2010 | 19.62 | 19.82 | 19.60 | 19.67 | 54,700 | +0.11(+0.57%) |
Sep 07, 2010 | 19.87 | 19.87 | 19.54 | 19.56 | 154,788 | -0.39(-1.96%) |
Sep 03, 2010 | 19.89 | 20.02 | 19.79 | 19.95 | 168,301 | +0.32(+1.65%) |
Sep 02, 2010 | 19.37 | 19.65 | 19.36 | 19.63 | 412,486 | +0.20(+1.00%) |
Sep 01, 2010 | 19.00 | 19.43 | 19.00 | 19.43 | 36,936 | +0.72(+3.85%) |
Aug 31, 2010 | 18.71 | 18.88 | 18.65 | 18.71 | 891 | +0.02(+0.09%) |
Aug 30, 2010 | 18.97 | 19.04 | 18.69 | 18.70 | 193,400 | -0.40(-2.10%) |
Aug 27, 2010 | 19.10 | 19.10 | 18.60 | 19.10 | 8,543 | +0.44(+2.38%) |
Aug 26, 2010 | 18.92 | 18.99 | 18.65 | 18.65 | 19,469 | -0.16(-0.88%) |
Aug 25, 2010 | 18.43 | 18.82 | 18.36 | 18.82 | 62,703 | +0.27(+1.43%) |
Aug 24, 2010 | 18.51 | 18.72 | 18.33 | 18.55 | 68,356 | -0.22(-1.15%) |
Aug 23, 2010 | 19.12 | 19.23 | 18.77 | 18.77 | 274,624 | -0.25(-1.32%) |
Aug 20, 2010 | 18.96 | 19.02 | 18.76 | 19.02 | 12,767 | -0.03(-0.18%) |
Aug 19, 2010 | 19.43 | 19.43 | 19.05 | 19.05 | 19,187 | -0.49(-2.50%) |
Aug 18, 2010 | 19.39 | 19.68 | 19.31 | 19.54 | 29,358 | +0.04(+0.22%) |
Aug 17, 2010 | 19.29 | 19.62 | 19.29 | 19.50 | 153,638 | +0.36(+1.87%) |
Aug 16, 2010 | 18.89 | 19.22 | 18.89 | 19.14 | 18,842 | +0.09(+0.49%) |
Aug 13, 2010 | 19.05 | 19.21 | 19.05 | 19.05 | 26,696 | -0.16(-0.86%) |
Aug 12, 2010 | 19.25 | 19.28 | 18.87 | 19.21 | 49,977 | -0.13(-0.66%) |
Aug 11, 2010 | 19.75 | 19.75 | 19.34 | 19.34 | 39,291 | -0.76(-3.78%) |
Aug 10, 2010 | 20.13 | 20.24 | 19.95 | 20.10 | 10,792 | -0.35(-1.71%) |
Aug 09, 2010 | 20.28 | 20.48 | 20.24 | 20.45 | 32,418 | +0.39(+1.94%) |
Aug 06, 2010 | 20.06 | 20.17 | 19.92 | 20.06 | 12,571 | -0.25(-1.23%) |
Aug 05, 2010 | 20.35 | 20.45 | 20.31 | 20.31 | 18,996 | -0.20(-0.96%) |
Aug 04, 2010 | 20.33 | 20.51 | 20.33 | 20.51 | 123,148 | +0.21(+1.03%) |
Aug 03, 2010 | 20.47 | 20.47 | 20.24 | 20.30 | 77,155 | -0.26(-1.29%) |
Aug 02, 2010 | 20.53 | 20.58 | 20.38 | 20.56 | 154,327 | +0.33(+1.63%) |
Jul 30, 2010 | 20.23 | 20.28 | 19.77 | 20.23 | 77,980 | +0.10(+0.48%) |
Jul 29, 2010 | 20.26 | 20.34 | 19.94 | 20.14 | 17,470 | -0.00(-0.02%) |
Jul 28, 2010 | 20.40 | 20.44 | 20.13 | 20.14 | 17,490 | -0.34(-1.66%) |
Jul 27, 2010 | 20.74 | 20.74 | 20.40 | 20.48 | 20,381 | -0.06(-0.31%) |
Jul 26, 2010 | 20.15 | 20.54 | 20.15 | 20.54 | 18,269 | +0.46(+2.31%) |
Jul 23, 2010 | 19.81 | 20.11 | 19.77 | 20.08 | 15,583 | +0.35(+1.78%) |
Jul 22, 2010 | 19.32 | 19.79 | 19.32 | 19.73 | 47,508 | +0.34(+1.74%) |
Jul 21, 2010 | 19.38 | 19.39 | 19.38 | 19.39 | 1,232 | +0.02(+0.10%) |
Jul 20, 2010 | 18.78 | 19.37 | 18.75 | 19.37 | 68,415 | +0.31(+1.61%) |
Jul 19, 2010 | 19.02 | 19.08 | 18.75 | 19.07 | 60,454 | +0.10(+0.51%) |
Jul 16, 2010 | 18.97 | 19.30 | 18.96 | 18.97 | 106,709 | -0.63(-3.20%) |
Jul 15, 2010 | 19.85 | 19.85 | 19.47 | 19.60 | 5,926 | -0.20(-0.99%) |
Jul 14, 2010 | 19.88 | 19.93 | 19.68 | 19.79 | 21,741 | -0.17(-0.85%) |
Jul 13, 2010 | 19.58 | 19.96 | 19.58 | 19.96 | 103,242 | +0.63(+3.29%) |
Jul 12, 2010 | 19.41 | 19.41 | 19.16 | 19.32 | 93,294 | -0.07(-0.35%) |
Jul 09, 2010 | 19.39 | 19.40 | 19.18 | 19.39 | 16,641 | +0.22(+1.16%) |
Jul 08, 2010 | 19.19 | 19.25 | 18.94 | 19.17 | 34,913 | +0.24(+1.25%) |
Jul 07, 2010 | 18.23 | 18.93 | 18.23 | 18.93 | 74,882 | +0.71(+3.87%) |
Jul 06, 2010 | 18.79 | 18.88 | 18.14 | 18.23 | 61,972 | -0.38(-2.06%) |
Jul 02, 2010 | 18.61 | 18.80 | 18.38 | 18.61 | 40,515 | -0.05(-0.25%) |
Jul 01, 2010 | 18.83 | 18.85 | 18.25 | 18.66 | 218,403 | -0.10(-0.56%) |
Jun 30, 2010 | 19.10 | 19.26 | 18.76 | 18.76 | 90,074 | -0.24(-1.27%) |
Jun 29, 2010 | 19.48 | 19.56 | 19.00 | 19.01 | 38,201 | -0.83(-4.18%) |
Jun 25, 2010 | 19.84 | 19.89 | 19.52 | 19.84 | 7,726 | +0.29(+1.47%) |
Jun 24, 2010 | 19.78 | 19.78 | 19.55 | 19.55 | 71,092 | -0.36(-1.81%) |
Jun 23, 2010 | 19.95 | 20.08 | 19.69 | 19.91 | 83,993 | -0.10(-0.49%) |
Jun 22, 2010 | 20.41 | 20.54 | 20.01 | 20.01 | 26,577 | -0.39(-1.93%) |
Jun 21, 2010 | 20.87 | 20.88 | 20.38 | 20.40 | 25,333 | -0.18(-0.88%) |
Jun 18, 2010 | 20.58 | 20.66 | 20.49 | 20.58 | 21,575 | +0.00(+0.02%) |
Jun 17, 2010 | 20.67 | 20.67 | 20.44 | 20.58 | 25,100 | -0.02(-0.08%) |
Jun 16, 2010 | 20.65 | 20.70 | 20.50 | 20.59 | 31,746 | -0.11(-0.55%) |
Jun 15, 2010 | 20.30 | 20.71 | 20.30 | 20.71 | 12,756 | +0.51(+2.54%) |
Jun 14, 2010 | 20.42 | 20.52 | 20.16 | 20.20 | 36,378 | +0.10(+0.48%) |
Jun 11, 2010 | 19.67 | 20.10 | 19.65 | 20.10 | 24,685 | +0.28(+1.42%) |
Jun 10, 2010 | 19.53 | 19.82 | 19.51 | 19.82 | 16,498 | +0.70(+3.64%) |
Jun 09, 2010 | 19.27 | 19.51 | 19.11 | 19.12 | 77,401 | -0.02(-0.13%) |
Jun 08, 2010 | 19.08 | 19.27 | 18.75 | 19.14 | 90,564 | +0.08(+0.41%) |
Jun 07, 2010 | 19.60 | 19.60 | 19.07 | 19.07 | 167,941 | -0.44(-2.25%) |
Jun 04, 2010 | 19.51 | 20.17 | 19.48 | 19.51 | 40,736 | -1.03(-5.02%) |
Jun 03, 2010 | 20.52 | 20.57 | 20.32 | 20.54 | 22,917 | +0.15(+0.72%) |
Jun 02, 2010 | 19.93 | 20.39 | 19.84 | 20.39 | 13,013 | +0.51(+2.56%) |