Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.90 | 31.27 | 30.56 | 30.56 | 299,580 | -0.21(-0.67%) |
May 23, 2011 | 30.66 | 31.08 | 30.35 | 30.77 | 321,264 | -0.57(-1.83%) |
May 20, 2011 | 31.70 | 31.70 | 31.00 | 31.34 | 406,843 | -0.55(-1.71%) |
May 19, 2011 | 32.44 | 32.63 | 31.52 | 31.88 | 265,588 | -0.25(-0.78%) |
May 18, 2011 | 31.46 | 32.46 | 31.30 | 32.13 | 350,760 | +0.76(+2.42%) |
May 17, 2011 | 31.72 | 32.04 | 31.28 | 31.37 | 261,011 | -0.62(-1.93%) |
May 16, 2011 | 32.17 | 32.81 | 31.93 | 31.99 | 256,229 | -0.53(-1.62%) |
May 13, 2011 | 33.65 | 33.65 | 32.39 | 32.52 | 285,979 | -0.73(-2.20%) |
May 12, 2011 | 33.51 | 33.63 | 32.90 | 33.25 | 667,786 | +0.78(+2.39%) |
May 11, 2011 | 32.92 | 32.92 | 32.24 | 32.47 | 291,066 | -0.46(-1.38%) |
May 10, 2011 | 32.86 | 33.03 | 32.55 | 32.93 | 191,358 | +0.30(+0.93%) |
May 09, 2011 | 32.03 | 32.93 | 31.80 | 32.62 | 179,722 | +0.54(+1.67%) |
May 06, 2011 | 32.41 | 32.61 | 31.83 | 32.09 | 234,937 | +0.32(+1.01%) |
May 05, 2011 | 31.18 | 32.36 | 30.88 | 31.77 | 410,679 | +0.32(+1.02%) |
May 04, 2011 | 31.94 | 32.19 | 31.19 | 31.44 | 365,284 | -0.50(-1.57%) |
May 03, 2011 | 32.72 | 32.88 | 31.80 | 31.95 | 236,435 | -0.81(-2.48%) |
May 02, 2011 | 32.85 | 32.85 | 32.71 | 32.76 | 348,902 | -1.11(-3.27%) |
Apr 29, 2011 | 33.94 | 34.05 | 33.43 | 33.87 | 304,821 | -0.03(-0.08%) |
Apr 28, 2011 | 34.20 | 34.22 | 33.76 | 33.89 | 286,315 | -0.35(-1.02%) |
Apr 27, 2011 | 33.92 | 34.40 | 33.52 | 34.24 | 492,520 | +0.46(+1.38%) |
Apr 26, 2011 | 32.90 | 33.89 | 32.90 | 33.78 | 581,073 | +1.07(+3.28%) |
Apr 25, 2011 | 32.70 | 32.73 | 32.24 | 32.70 | 362,337 | +0.04(+0.14%) |
Apr 21, 2011 | 32.53 | 32.70 | 32.28 | 32.66 | 262,804 | +0.45(+1.39%) |
Apr 20, 2011 | 31.99 | 32.28 | 31.81 | 32.21 | 296,106 | +0.72(+2.30%) |
Apr 19, 2011 | 31.71 | 31.86 | 31.17 | 31.49 | 260,736 | -0.11(-0.34%) |
Apr 18, 2011 | 31.56 | 31.70 | 31.10 | 31.60 | 297,668 | -0.55(-1.70%) |
Apr 15, 2011 | 32.14 | 32.55 | 30.78 | 32.14 | 555,709 | -0.07(-0.22%) |
Apr 14, 2011 | 32.20 | 32.39 | 31.99 | 32.21 | 463,786 | -0.25(-0.77%) |
Apr 13, 2011 | 32.98 | 32.98 | 32.18 | 32.46 | 404,631 | -0.20(-0.60%) |
Apr 12, 2011 | 33.52 | 33.72 | 32.62 | 32.66 | 447,242 | -1.05(-3.10%) |
Apr 11, 2011 | 34.61 | 34.83 | 33.65 | 33.71 | 422,252 | -0.80(-2.31%) |
Apr 08, 2011 | 35.61 | 35.80 | 34.17 | 34.50 | 281,505 | -0.76(-2.15%) |
Apr 07, 2011 | 35.40 | 35.65 | 35.17 | 35.26 | 582,912 | -0.13(-0.38%) |
Apr 06, 2011 | 35.18 | 36.04 | 34.78 | 35.40 | 689,875 | +0.54(+1.54%) |
Apr 05, 2011 | 34.48 | 35.17 | 34.17 | 34.86 | 386,502 | +0.32(+0.93%) |
Apr 04, 2011 | 35.70 | 35.75 | 34.34 | 34.54 | 505,899 | -1.22(-3.42%) |
Apr 01, 2011 | 35.75 | 35.90 | 35.32 | 35.76 | 404,690 | +0.23(+0.65%) |
Mar 31, 2011 | 35.26 | 35.66 | 35.19 | 35.53 | 357,426 | +0.30(+0.84%) |
Mar 30, 2011 | 35.23 | 35.23 | 35.23 | 35.23 | 336,389 | +1.02(+2.98%) |
Mar 29, 2011 | 33.28 | 34.36 | 33.10 | 34.22 | 281,270 | +1.03(+3.10%) |
Mar 28, 2011 | 33.87 | 33.95 | 33.12 | 33.19 | 147,244 | -0.48(-1.43%) |
Mar 25, 2011 | 33.22 | 34.21 | 33.11 | 33.67 | 273,398 | +0.71(+2.14%) |
Mar 24, 2011 | 33.02 | 33.03 | 32.58 | 32.96 | 178,158 | +0.23(+0.71%) |
Mar 23, 2011 | 32.68 | 32.95 | 32.18 | 32.73 | 192,031 | +0.04(+0.11%) |
Mar 22, 2011 | 33.07 | 33.11 | 32.54 | 32.70 | 180,265 | -0.29(-0.87%) |
Mar 21, 2011 | 32.96 | 32.98 | 32.69 | 32.98 | 233,768 | +1.29(+4.06%) |
Mar 18, 2011 | 31.84 | 32.16 | 31.51 | 31.69 | 459,631 | +0.33(+1.05%) |
Mar 17, 2011 | 31.33 | 31.69 | 31.18 | 31.36 | 357,677 | +0.69(+2.24%) |
Mar 16, 2011 | 30.84 | 31.40 | 30.47 | 30.68 | 291,913 | -0.21(-0.69%) |
Mar 15, 2011 | 30.52 | 31.16 | 30.44 | 30.89 | 206,526 | -0.30(-0.97%) |
Mar 14, 2011 | 31.36 | 31.73 | 30.95 | 31.19 | 170,911 | -0.53(-1.66%) |
Mar 11, 2011 | 31.53 | 31.92 | 31.16 | 31.72 | 196,576 | -0.04(-0.11%) |
Mar 10, 2011 | 32.13 | 32.41 | 31.72 | 31.76 | 626,670 | -0.90(-2.76%) |
Mar 09, 2011 | 32.13 | 32.98 | 32.11 | 32.66 | 356,893 | +0.38(+1.16%) |
Mar 08, 2011 | 31.79 | 32.37 | 31.38 | 32.28 | 233,145 | +0.55(+1.72%) |
Mar 07, 2011 | 32.22 | 32.25 | 31.42 | 31.74 | 266,728 | -0.31(-0.98%) |
Mar 04, 2011 | 32.05 | 32.28 | 31.60 | 32.05 | 288,069 | +0.04(+0.11%) |
Mar 03, 2011 | 31.16 | 32.18 | 31.16 | 32.02 | 239,658 | +1.11(+3.59%) |
Mar 02, 2011 | 30.74 | 31.05 | 30.47 | 30.91 | 169,807 | +0.14(+0.46%) |
Mar 01, 2011 | 31.89 | 31.94 | 30.65 | 30.77 | 228,675 | -0.97(-3.04%) |
Feb 28, 2011 | 31.50 | 31.96 | 31.50 | 31.73 | 279,826 | +0.36(+1.14%) |
Feb 25, 2011 | 31.07 | 31.56 | 31.01 | 31.37 | 351,911 | +0.49(+1.59%) |
Feb 24, 2011 | 30.83 | 31.02 | 30.33 | 30.88 | 495,050 | +0.03(+0.09%) |
Feb 23, 2011 | 32.24 | 32.31 | 30.43 | 30.85 | 403,233 | -1.30(-4.06%) |
Feb 22, 2011 | 32.43 | 32.95 | 32.13 | 32.16 | 505,819 | -0.70(-2.12%) |
Feb 18, 2011 | 32.87 | 33.07 | 32.77 | 32.86 | 315,523 | +0.05(+0.16%) |
Feb 17, 2011 | 32.77 | 32.96 | 32.66 | 32.80 | 407,110 | -0.09(-0.27%) |
Feb 16, 2011 | 32.74 | 32.89 | 32.46 | 32.89 | 550,447 | +0.40(+1.24%) |
Feb 15, 2011 | 32.69 | 32.88 | 32.31 | 32.49 | 973,749 | -1.31(-3.89%) |
Feb 14, 2011 | 33.66 | 33.83 | 33.52 | 33.80 | 245,403 | +0.27(+0.80%) |
Feb 11, 2011 | 32.32 | 33.55 | 32.17 | 33.54 | 584,891 | +1.18(+3.65%) |
Feb 10, 2011 | 32.58 | 34.15 | 32.06 | 32.36 | 1,204,289 | +1.59(+5.17%) |
Feb 09, 2011 | 31.21 | 31.32 | 30.60 | 30.77 | 309,649 | -0.45(-1.43%) |
Feb 08, 2011 | 30.40 | 31.21 | 30.09 | 31.21 | 416,873 | +0.90(+2.98%) |
Feb 07, 2011 | 30.02 | 30.50 | 30.01 | 30.31 | 186,840 | +0.39(+1.31%) |
Feb 04, 2011 | 29.69 | 29.98 | 29.41 | 29.92 | 160,217 | +0.28(+0.93%) |
Feb 03, 2011 | 29.42 | 29.71 | 29.22 | 29.64 | 160,521 | +0.28(+0.94%) |
Feb 02, 2011 | 29.74 | 29.74 | 29.01 | 29.36 | 415,877 | -0.85(-2.81%) |
Feb 01, 2011 | 29.55 | 30.32 | 29.34 | 30.21 | 214,750 | +0.88(+2.99%) |
Jan 31, 2011 | 28.75 | 29.56 | 28.75 | 29.34 | 149,426 | +0.57(+1.99%) |
Jan 28, 2011 | 29.34 | 29.34 | 28.36 | 28.76 | 457,706 | -0.52(-1.77%) |
Jan 27, 2011 | 29.94 | 29.94 | 29.17 | 29.28 | 290,060 | -0.72(-2.41%) |
Jan 26, 2011 | 29.23 | 30.18 | 29.20 | 30.01 | 297,691 | +0.82(+2.82%) |
Jan 25, 2011 | 28.75 | 29.21 | 28.75 | 29.18 | 297,340 | +0.25(+0.86%) |
Jan 24, 2011 | 28.15 | 29.03 | 28.00 | 28.93 | 347,783 | +0.83(+2.96%) |
Jan 21, 2011 | 28.64 | 28.76 | 28.08 | 28.10 | 254,922 | -0.31(-1.10%) |
Jan 20, 2011 | 29.01 | 29.12 | 28.25 | 28.41 | 259,631 | -0.82(-2.81%) |
Jan 19, 2011 | 29.96 | 30.27 | 29.22 | 29.24 | 313,767 | -0.81(-2.71%) |
Jan 18, 2011 | 29.61 | 30.10 | 29.61 | 30.05 | 227,269 | +0.36(+1.20%) |
Jan 14, 2011 | 29.53 | 29.88 | 29.50 | 29.69 | 160,261 | +0.09(+0.30%) |
Jan 13, 2011 | 29.57 | 29.92 | 29.44 | 29.60 | 161,148 | -0.02(-0.06%) |
Jan 12, 2011 | 29.60 | 29.70 | 29.35 | 29.62 | 316,885 | +0.29(+0.97%) |
Jan 11, 2011 | 29.05 | 29.34 | 28.92 | 29.34 | 328,910 | +0.43(+1.48%) |
Jan 10, 2011 | 28.50 | 29.13 | 28.39 | 28.91 | 325,591 | +0.26(+0.91%) |
Jan 07, 2011 | 28.19 | 28.74 | 28.07 | 28.65 | 462,697 | +0.46(+1.65%) |
Jan 06, 2011 | 28.67 | 28.67 | 28.15 | 28.18 | 347,192 | -0.43(-1.50%) |
Jan 05, 2011 | 28.65 | 28.73 | 28.50 | 28.61 | 287,414 | -0.14(-0.50%) |
Jan 04, 2011 | 29.51 | 29.52 | 28.36 | 28.75 | 271,675 | -0.55(-1.89%) |
Jan 03, 2011 | 28.97 | 29.67 | 28.97 | 29.31 | 261,313 | +0.60(+2.09%) |
Dec 31, 2010 | 28.90 | 28.98 | 28.66 | 28.71 | 148,939 | -0.21(-0.74%) |
Dec 30, 2010 | 28.76 | 29.13 | 28.76 | 28.92 | 136,041 | +0.08(+0.28%) |
Dec 29, 2010 | 29.03 | 29.03 | 28.75 | 28.84 | 228,155 | -0.13(-0.46%) |
Dec 28, 2010 | 29.27 | 29.58 | 28.93 | 28.98 | 411,979 | -0.28(-0.95%) |
Dec 27, 2010 | 29.26 | 29.37 | 29.06 | 29.25 | 159,453 | -0.10(-0.34%) |
Dec 23, 2010 | 29.15 | 29.43 | 29.01 | 29.35 | 191,614 | +0.21(+0.74%) |
Dec 22, 2010 | 29.01 | 29.17 | 28.91 | 29.14 | 186,632 | +0.27(+0.93%) |
Dec 21, 2010 | 28.91 | 29.09 | 28.81 | 28.87 | 315,177 | +0.04(+0.16%) |
Dec 20, 2010 | 29.17 | 29.33 | 28.82 | 28.83 | 297,432 | -0.23(-0.80%) |
Dec 17, 2010 | 29.76 | 29.76 | 28.94 | 29.06 | 456,392 | -0.71(-2.37%) |
Dec 16, 2010 | 29.18 | 29.96 | 29.12 | 29.76 | 319,785 | +0.80(+2.78%) |
Dec 15, 2010 | 29.15 | 29.76 | 28.93 | 28.96 | 361,331 | -0.28(-0.95%) |
Dec 14, 2010 | 29.19 | 29.38 | 29.15 | 29.24 | 254,439 | +0.10(+0.34%) |
Dec 13, 2010 | 29.69 | 29.84 | 29.14 | 29.14 | 304,958 | -0.46(-1.57%) |
Dec 10, 2010 | 29.60 | 29.76 | 29.37 | 29.60 | 377,436 | +0.17(+0.58%) |
Dec 09, 2010 | 29.30 | 29.53 | 29.12 | 29.43 | 266,352 | +0.35(+1.20%) |
Dec 08, 2010 | 29.09 | 29.34 | 28.86 | 29.08 | 299,245 | +0.00(+0.00%) |
Dec 07, 2010 | 29.09 | 29.45 | 28.78 | 29.08 | 316,031 | +0.39(+1.37%) |
Dec 06, 2010 | 28.66 | 28.99 | 28.51 | 28.69 | 410,359 | +0.05(+0.19%) |
Dec 03, 2010 | 27.96 | 28.72 | 27.82 | 28.64 | 311,746 | +0.42(+1.49%) |
Dec 02, 2010 | 27.71 | 28.22 | 27.67 | 28.22 | 221,527 | +0.53(+1.90%) |
Dec 01, 2010 | 27.54 | 27.88 | 27.54 | 27.69 | 644,317 | +0.71(+2.62%) |
Nov 30, 2010 | 26.69 | 27.18 | 26.53 | 26.98 | 343,829 | +0.01(+0.03%) |
Nov 29, 2010 | 27.43 | 27.49 | 26.80 | 26.98 | 298,909 | -0.60(-2.17%) |
Nov 26, 2010 | 27.27 | 27.81 | 27.27 | 27.57 | 101,387 | +0.01(+0.03%) |
Nov 24, 2010 | 27.43 | 27.57 | 27.57 | 27.57 | 327,217 | +0.49(+1.82%) |
Nov 23, 2010 | 27.65 | 27.65 | 26.84 | 27.07 | 631,276 | -0.99(-3.54%) |
Nov 22, 2010 | 27.47 | 28.24 | 27.40 | 28.07 | 424,615 | +0.59(+2.15%) |
Nov 19, 2010 | 26.85 | 27.60 | 26.85 | 27.48 | 715,600 | +0.65(+2.43%) |
Nov 18, 2010 | 26.78 | 27.16 | 26.32 | 26.82 | 635,531 | +0.50(+1.90%) |
Nov 17, 2010 | 26.24 | 26.40 | 26.16 | 26.32 | 468,998 | +0.08(+0.31%) |
Nov 16, 2010 | 26.29 | 26.39 | 26.06 | 26.24 | 572,126 | -0.33(-1.24%) |
Nov 15, 2010 | 26.33 | 26.72 | 26.16 | 26.57 | 609,276 | +0.41(+1.57%) |
Nov 12, 2010 | 25.97 | 26.35 | 25.81 | 26.16 | 996,163 | -0.14(-0.54%) |
Nov 11, 2010 | 26.16 | 26.58 | 26.09 | 26.31 | 517,046 | -0.31(-1.18%) |
Nov 10, 2010 | 25.21 | 26.73 | 25.02 | 26.62 | 1,419,954 | +1.81(+7.32%) |
Nov 09, 2010 | 24.74 | 24.89 | 24.45 | 24.80 | 410,231 | +0.11(+0.43%) |
Nov 08, 2010 | 24.54 | 24.81 | 24.35 | 24.70 | 626,620 | +0.01(+0.04%) |
Nov 05, 2010 | 24.39 | 24.83 | 24.28 | 24.69 | 286,326 | +0.34(+1.39%) |
Nov 04, 2010 | 23.83 | 24.38 | 23.72 | 24.35 | 494,495 | +0.85(+3.61%) |
Nov 03, 2010 | 23.83 | 23.83 | 23.19 | 23.50 | 250,111 | -0.27(-1.13%) |
Nov 02, 2010 | 23.53 | 23.85 | 23.44 | 23.77 | 220,642 | +0.56(+2.43%) |
Nov 01, 2010 | 23.58 | 23.86 | 23.11 | 23.20 | 318,606 | -0.36(-1.52%) |
Oct 29, 2010 | 23.47 | 23.67 | 23.43 | 23.56 | 267,127 | +0.05(+0.23%) |
Oct 28, 2010 | 23.64 | 23.80 | 23.25 | 23.51 | 186,421 | +0.06(+0.27%) |
Oct 27, 2010 | 23.64 | 23.73 | 23.02 | 23.44 | 267,451 | -0.52(-2.16%) |
Oct 25, 2010 | 23.66 | 24.03 | 23.57 | 23.96 | 209,389 | +0.41(+1.75%) |
Oct 22, 2010 | 23.66 | 23.73 | 23.36 | 23.55 | 189,708 | -0.08(-0.34%) |
Oct 21, 2010 | 23.23 | 23.64 | 23.05 | 23.63 | 407,993 | +0.46(+1.97%) |
Oct 20, 2010 | 22.86 | 23.41 | 22.76 | 23.18 | 396,364 | +0.46(+2.05%) |
Oct 19, 2010 | 23.24 | 23.25 | 22.53 | 22.71 | 697,112 | -0.82(-3.49%) |
Oct 18, 2010 | 23.79 | 23.79 | 23.44 | 23.53 | 252,855 | -0.21(-0.90%) |
Oct 15, 2010 | 23.75 | 23.96 | 23.18 | 23.75 | 411,847 | +0.32(+1.37%) |
Oct 14, 2010 | 23.62 | 23.62 | 23.24 | 23.43 | 203,528 | -0.16(-0.68%) |
Oct 13, 2010 | 23.31 | 23.78 | 23.20 | 23.59 | 447,026 | +0.42(+1.81%) |
Oct 12, 2010 | 23.08 | 23.24 | 22.65 | 23.17 | 122,743 | +0.09(+0.39%) |
Oct 11, 2010 | 23.27 | 23.40 | 23.08 | 23.08 | 208,922 | -0.26(-1.11%) |
Oct 08, 2010 | 23.34 | 23.46 | 22.79 | 23.34 | 244,285 | +0.29(+1.24%) |
Oct 07, 2010 | 23.20 | 23.21 | 22.84 | 23.05 | 1,068 | +0.02(+0.08%) |
Oct 06, 2010 | 23.02 | 23.14 | 22.79 | 23.03 | 282,074 | -0.04(-0.19%) |
Oct 05, 2010 | 22.24 | 23.09 | 22.07 | 23.08 | 333,772 | +1.14(+5.22%) |
Oct 04, 2010 | 22.41 | 22.61 | 21.84 | 21.93 | 163,827 | -0.48(-2.15%) |
Oct 01, 2010 | 22.42 | 22.61 | 22.09 | 22.42 | 174,740 | +0.10(+0.43%) |
Sep 30, 2010 | 22.32 | 22.50 | 21.86 | 22.32 | 355,905 | -0.06(-0.27%) |
Sep 29, 2010 | 22.30 | 22.46 | 22.13 | 22.38 | 511,391 | +0.11(+0.48%) |
Sep 28, 2010 | 22.22 | 22.39 | 21.84 | 22.27 | 504 | +0.13(+0.56%) |
Sep 27, 2010 | 22.43 | 22.52 | 21.90 | 22.15 | 202,945 | -0.28(-1.24%) |
Sep 24, 2010 | 21.50 | 22.43 | 21.42 | 22.43 | 371,676 | +1.22(+5.73%) |
Sep 23, 2010 | 21.78 | 21.90 | 21.13 | 21.21 | 2,088 | -0.80(-3.65%) |
Sep 22, 2010 | 22.43 | 22.62 | 21.70 | 22.01 | 332,291 | -0.56(-2.49%) |
Sep 21, 2010 | 22.60 | 22.79 | 22.49 | 22.58 | 221,742 | -0.05(-0.24%) |
Sep 20, 2010 | 22.19 | 22.69 | 21.93 | 22.63 | 350,624 | +0.54(+2.43%) |
Sep 17, 2010 | 22.10 | 22.20 | 21.21 | 22.10 | 544,172 | +0.63(+2.96%) |
Sep 15, 2010 | 21.42 | 21.52 | 21.14 | 21.46 | 195,356 | -0.09(-0.41%) |
Sep 14, 2010 | 21.83 | 21.83 | 21.50 | 21.55 | 212,923 | -0.30(-1.39%) |
Sep 13, 2010 | 21.37 | 21.95 | 21.28 | 21.85 | 291,301 | +0.70(+3.30%) |
Sep 10, 2010 | 20.94 | 21.35 | 20.93 | 21.16 | 212,787 | +0.32(+1.54%) |
Sep 09, 2010 | 21.19 | 21.21 | 20.61 | 20.84 | 282,891 | -0.09(-0.43%) |
Sep 08, 2010 | 20.84 | 21.17 | 20.80 | 20.92 | 341,576 | +0.09(+0.43%) |
Sep 07, 2010 | 21.13 | 21.33 | 20.74 | 20.84 | 1,700 | -0.45(-2.10%) |
Sep 03, 2010 | 20.99 | 21.34 | 20.97 | 21.28 | 241,575 | +0.55(+2.63%) |
Sep 02, 2010 | 20.41 | 20.78 | 20.25 | 20.74 | 1,115 | +0.31(+1.53%) |
Sep 01, 2010 | 20.09 | 20.51 | 19.75 | 20.42 | 549,277 | +0.67(+3.39%) |
Aug 31, 2010 | 19.74 | 19.96 | 19.62 | 19.75 | 6,712 | +0.02(+0.09%) |
Aug 30, 2010 | 20.23 | 20.24 | 19.62 | 19.74 | 529,574 | -0.53(-2.60%) |
Aug 27, 2010 | 19.76 | 20.29 | 19.66 | 20.26 | 297,614 | +0.50(+2.53%) |
Aug 26, 2010 | 19.86 | 19.95 | 19.57 | 19.76 | 1,191 | -0.08(-0.41%) |
Aug 25, 2010 | 19.46 | 19.89 | 19.26 | 19.84 | 1,180 | +0.27(+1.37%) |
Aug 24, 2010 | 19.80 | 20.03 | 19.38 | 19.57 | 4,792 | -0.62(-3.05%) |
Aug 23, 2010 | 20.48 | 20.82 | 20.07 | 20.19 | 419,422 | -0.36(-1.74%) |
Aug 20, 2010 | 20.99 | 20.99 | 20.42 | 20.55 | 314,263 | -0.46(-2.17%) |
Aug 19, 2010 | 21.21 | 21.34 | 20.97 | 21.00 | 1,783 | -0.23(-1.09%) |
Aug 18, 2010 | 21.00 | 21.39 | 20.76 | 21.24 | 18,542 | +0.27(+1.28%) |
Aug 17, 2010 | 20.45 | 21.07 | 20.43 | 20.97 | 2,845 | +0.78(+3.85%) |
Aug 16, 2010 | 19.81 | 20.21 | 19.59 | 20.19 | 543,980 | +0.33(+1.67%) |
Aug 13, 2010 | 19.86 | 19.99 | 19.68 | 19.86 | 569,347 | -0.27(-1.33%) |
Aug 12, 2010 | 20.55 | 20.55 | 19.60 | 20.13 | 1,393,035 | -1.12(-5.26%) |
Aug 11, 2010 | 21.52 | 21.60 | 21.18 | 21.25 | 6,114 | -0.73(-3.33%) |
Aug 10, 2010 | 21.82 | 22.18 | 21.59 | 21.98 | 2,202 | -0.04(-0.16%) |
Aug 09, 2010 | 21.76 | 22.03 | 21.58 | 22.01 | 215,217 | +0.38(+1.78%) |
Aug 06, 2010 | 21.63 | 21.78 | 21.10 | 21.63 | 191,517 | -0.21(-0.98%) |
Aug 05, 2010 | 21.77 | 22.13 | 21.70 | 21.84 | 137,682 | -0.06(-0.29%) |
Aug 04, 2010 | 22.03 | 22.23 | 21.57 | 21.91 | 265,146 | -0.06(-0.28%) |
Aug 03, 2010 | 22.00 | 22.18 | 21.43 | 21.97 | 315,010 | -0.06(-0.28%) |
Aug 02, 2010 | 22.07 | 22.21 | 21.81 | 22.03 | 284,351 | +0.38(+1.78%) |
Jul 30, 2010 | 21.65 | 21.67 | 20.92 | 21.65 | 481,439 | +0.36(+1.68%) |
Jul 29, 2010 | 21.17 | 21.42 | 20.65 | 21.29 | 206,928 | +0.24(+1.15%) |
Jul 28, 2010 | 21.05 | 21.79 | 20.93 | 21.05 | 1,913 | -0.59(-2.73%) |
Jul 27, 2010 | 21.68 | 22.05 | 21.51 | 21.64 | 328,991 | +0.07(+0.33%) |
Jul 26, 2010 | 21.13 | 21.58 | 21.02 | 21.57 | 401,600 | +0.44(+2.07%) |
Jul 23, 2010 | 20.86 | 21.24 | 20.81 | 21.13 | 610,403 | +0.14(+0.68%) |
Jul 22, 2010 | 20.84 | 21.15 | 20.78 | 20.99 | 752,411 | +0.41(+2.00%) |
Jul 21, 2010 | 20.93 | 20.99 | 20.49 | 20.58 | 642,080 | -0.19(-0.90%) |
Jul 20, 2010 | 19.96 | 20.83 | 19.85 | 20.76 | 255,771 | +0.46(+2.29%) |
Jul 19, 2010 | 20.24 | 20.34 | 19.74 | 20.30 | 211,195 | +0.06(+0.31%) |
Jul 16, 2010 | 20.24 | 20.98 | 20.08 | 20.24 | 419,739 | -0.84(-3.99%) |
Jul 15, 2010 | 21.03 | 21.18 | 20.73 | 21.08 | 434,252 | +0.17(+0.81%) |
Jul 14, 2010 | 20.65 | 21.06 | 20.49 | 20.91 | 429,041 | +0.23(+1.12%) |
Jul 13, 2010 | 20.67 | 20.74 | 20.11 | 20.67 | 4,677 | +0.84(+4.24%) |
Jul 12, 2010 | 20.14 | 20.33 | 19.62 | 19.83 | 383,092 | -0.44(-2.16%) |
Jul 09, 2010 | 20.27 | 20.28 | 19.66 | 20.27 | 512,528 | +0.53(+2.67%) |
Jul 08, 2010 | 19.74 | 19.82 | 19.20 | 19.74 | 675,706 | +0.63(+3.27%) |
Jul 07, 2010 | 18.95 | 19.15 | 18.74 | 19.12 | 1,684,466 | +0.28(+1.47%) |
Jul 06, 2010 | 18.84 | 19.49 | 18.71 | 18.84 | 2,391 | -0.21(-1.13%) |
Jul 02, 2010 | 19.06 | 19.21 | 18.87 | 19.06 | 494,166 | +0.00(+0.00%) |
Jul 01, 2010 | 19.11 | 19.23 | 18.54 | 19.06 | 489,866 | -0.04(-0.23%) |
Jun 30, 2010 | 19.10 | 19.76 | 18.98 | 19.10 | 4,284 | -0.24(-1.25%) |
Jun 29, 2010 | 19.73 | 19.77 | 19.14 | 19.34 | 611,236 | -0.82(-4.08%) |
Jun 25, 2010 | 20.16 | 20.27 | 19.60 | 20.16 | 1,332,376 | +0.30(+1.48%) |
Jun 24, 2010 | 19.87 | 20.19 | 19.60 | 19.87 | 236 | -0.25(-1.24%) |
Jun 23, 2010 | 20.50 | 20.50 | 19.91 | 20.12 | 967,551 | -0.40(-1.96%) |
Jun 22, 2010 | 20.52 | 21.59 | 20.48 | 20.52 | 1,156 | -0.76(-3.57%) |
Jun 21, 2010 | 21.88 | 21.88 | 21.05 | 21.28 | 657,147 | -0.22(-1.04%) |
Jun 18, 2010 | 21.51 | 21.83 | 21.34 | 21.51 | 635,014 | +0.09(+0.42%) |
Jun 17, 2010 | 21.42 | 21.72 | 21.23 | 21.42 | 224 | -0.16(-0.75%) |
Jun 16, 2010 | 21.46 | 21.82 | 21.29 | 21.58 | 291,707 | +0.00(+0.00%) |
Jun 15, 2010 | 21.58 | 21.64 | 20.83 | 21.58 | 2,011 | +0.48(+2.29%) |
Jun 14, 2010 | 21.47 | 21.75 | 21.02 | 21.09 | 392,152 | -0.24(-1.13%) |
Jun 11, 2010 | 20.75 | 21.37 | 20.67 | 21.34 | 411,100 | +0.29(+1.40%) |
Jun 10, 2010 | 21.04 | 21.04 | 20.60 | 21.04 | 1,868 | +0.58(+2.84%) |
Jun 09, 2010 | 19.59 | 20.98 | 19.55 | 20.46 | 1,382,041 | +0.96(+4.90%) |
Jun 08, 2010 | 20.08 | 20.17 | 19.14 | 19.50 | 801,290 | -0.58(-2.89%) |
Jun 07, 2010 | 21.42 | 21.42 | 20.04 | 20.08 | 785,574 | -1.24(-5.83%) |
Jun 04, 2010 | 21.33 | 21.78 | 21.19 | 21.33 | 1,245,493 | -0.55(-2.49%) |
Jun 03, 2010 | 21.87 | 22.23 | 20.83 | 21.87 | 223 | +1.66(+8.23%) |
Jun 02, 2010 | 20.21 | 20.21 | 19.10 | 20.21 | 1,044,365 | +0.74(+3.81%) |