Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.91 | 26.06 | 25.49 | 25.90 | 759,478 | +0.55(+2.17%) |
May 23, 2011 | 25.23 | 25.52 | 25.06 | 25.35 | 730,641 | -0.71(-2.72%) |
May 20, 2011 | 25.66 | 26.15 | 25.07 | 26.06 | 814,046 | +0.31(+1.20%) |
May 19, 2011 | 26.10 | 26.25 | 25.67 | 25.75 | 543,125 | -0.32(-1.25%) |
May 18, 2011 | 25.84 | 26.42 | 25.70 | 26.07 | 913,709 | +0.67(+2.64%) |
May 17, 2011 | 25.19 | 25.44 | 24.82 | 25.41 | 884,007 | +0.05(+0.18%) |
May 16, 2011 | 25.89 | 26.08 | 25.33 | 25.36 | 776,008 | -0.65(-2.50%) |
May 13, 2011 | 25.90 | 26.13 | 25.39 | 26.01 | 558,756 | +0.11(+0.42%) |
May 12, 2011 | 25.53 | 26.30 | 25.11 | 25.90 | 1,421,489 | -0.06(-0.23%) |
May 11, 2011 | 26.85 | 26.87 | 25.53 | 25.96 | 1,283,516 | -1.17(-4.31%) |
May 10, 2011 | 26.53 | 27.28 | 26.41 | 27.13 | 983,915 | +0.11(+0.41%) |
May 09, 2011 | 26.02 | 27.12 | 25.91 | 27.02 | 1,662,866 | +1.38(+5.38%) |
May 06, 2011 | 25.88 | 26.85 | 25.40 | 25.64 | 1,875,759 | -0.35(-1.35%) |
May 05, 2011 | 27.78 | 27.80 | 25.72 | 25.99 | 4,905,129 | -2.67(-9.32%) |
May 04, 2011 | 29.10 | 29.16 | 28.53 | 28.66 | 1,077,452 | -0.59(-2.02%) |
May 03, 2011 | 29.70 | 29.73 | 29.03 | 29.25 | 809,744 | -0.55(-1.85%) |
May 02, 2011 | 29.84 | 29.85 | 29.80 | 29.80 | 1,184,358 | -0.18(-0.60%) |
Apr 29, 2011 | 29.78 | 30.10 | 29.67 | 29.98 | 323,222 | +0.25(+0.84%) |
Apr 28, 2011 | 29.74 | 30.04 | 29.41 | 29.73 | 643,782 | -0.14(-0.47%) |
Apr 27, 2011 | 29.57 | 29.88 | 29.16 | 29.87 | 741,939 | +0.37(+1.25%) |
Apr 26, 2011 | 29.47 | 29.64 | 29.37 | 29.50 | 533,760 | -0.05(-0.15%) |
Apr 25, 2011 | 29.56 | 29.60 | 29.25 | 29.55 | 807,221 | -0.01(-0.05%) |
Apr 21, 2011 | 29.29 | 29.60 | 29.23 | 29.56 | 519,584 | +0.23(+0.78%) |
Apr 20, 2011 | 28.79 | 29.40 | 28.72 | 29.33 | 804,677 | +0.89(+3.13%) |
Apr 19, 2011 | 28.20 | 28.69 | 28.13 | 28.44 | 417,609 | +0.05(+0.19%) |
Apr 18, 2011 | 28.59 | 28.60 | 28.17 | 28.39 | 1,016,451 | -0.58(-2.02%) |
Apr 15, 2011 | 28.52 | 29.13 | 28.44 | 28.97 | 798,952 | +0.31(+1.08%) |
Apr 14, 2011 | 28.27 | 28.71 | 28.21 | 28.66 | 697,620 | +0.35(+1.24%) |
Apr 13, 2011 | 28.24 | 28.42 | 27.85 | 28.31 | 1,100,862 | +0.34(+1.22%) |
Apr 12, 2011 | 28.62 | 28.64 | 27.88 | 27.97 | 2,131,774 | -0.91(-3.15%) |
Apr 11, 2011 | 29.74 | 29.78 | 28.87 | 28.88 | 1,425,462 | -1.10(-3.67%) |
Apr 08, 2011 | 29.50 | 30.00 | 29.42 | 29.98 | 827,843 | +0.79(+2.69%) |
Apr 07, 2011 | 28.81 | 29.24 | 28.69 | 29.20 | 645,707 | +0.46(+1.58%) |
Apr 06, 2011 | 28.73 | 28.89 | 28.56 | 28.74 | 743,744 | +0.18(+0.63%) |
Apr 05, 2011 | 28.57 | 28.73 | 28.48 | 28.56 | 760,404 | -0.10(-0.35%) |
Apr 04, 2011 | 28.56 | 28.74 | 28.48 | 28.66 | 587,549 | +0.07(+0.24%) |
Apr 01, 2011 | 28.26 | 28.62 | 28.11 | 28.59 | 857,348 | +0.39(+1.38%) |
Mar 31, 2011 | 28.06 | 28.25 | 27.92 | 28.20 | 979,693 | +0.65(+2.36%) |
Mar 30, 2011 | 27.55 | 27.55 | 27.55 | 27.55 | 527,615 | -0.11(-0.42%) |
Mar 29, 2011 | 27.41 | 27.74 | 27.30 | 27.66 | 729,491 | +0.29(+1.04%) |
Mar 28, 2011 | 27.39 | 27.72 | 27.38 | 27.38 | 1,048,585 | -0.52(-1.86%) |
Mar 25, 2011 | 27.76 | 28.00 | 27.61 | 27.90 | 814,211 | +0.09(+0.32%) |
Mar 24, 2011 | 27.96 | 28.15 | 27.69 | 27.81 | 1,008,892 | -0.07(-0.25%) |
Mar 23, 2011 | 27.85 | 28.12 | 27.77 | 27.88 | 1,547,091 | +0.15(+0.54%) |
Mar 22, 2011 | 27.14 | 27.80 | 27.07 | 27.73 | 1,144,774 | +0.55(+2.02%) |
Mar 21, 2011 | 27.32 | 27.33 | 27.12 | 27.18 | 1,178,133 | +0.13(+0.48%) |
Mar 18, 2011 | 26.83 | 27.10 | 26.65 | 27.05 | 1,511,918 | +0.01(+0.04%) |
Mar 17, 2011 | 26.64 | 27.18 | 26.56 | 27.04 | 1,572,877 | +0.88(+3.36%) |
Mar 16, 2011 | 26.18 | 26.52 | 25.86 | 26.16 | 2,339,663 | +0.20(+0.77%) |
Mar 15, 2011 | 26.26 | 27.04 | 25.81 | 25.96 | 2,779,818 | -1.08(-3.99%) |
Mar 14, 2011 | 26.81 | 27.05 | 26.59 | 27.04 | 1,567,968 | +0.15(+0.58%) |
Mar 11, 2011 | 26.67 | 27.10 | 26.64 | 26.89 | 1,623,280 | -0.46(-1.70%) |
Mar 10, 2011 | 27.60 | 27.87 | 26.88 | 27.35 | 4,068,247 | -0.48(-1.72%) |
Mar 09, 2011 | 28.21 | 28.23 | 27.80 | 27.83 | 2,198,110 | -0.16(-0.57%) |
Mar 08, 2011 | 28.19 | 28.19 | 27.72 | 27.99 | 2,254,779 | -0.06(-0.21%) |
Mar 07, 2011 | 28.32 | 28.36 | 27.96 | 28.05 | 3,260,238 | +0.02(+0.09%) |
Mar 04, 2011 | 27.59 | 28.08 | 27.50 | 28.03 | 2,827,469 | +0.80(+2.94%) |
Mar 03, 2011 | 27.05 | 27.32 | 26.75 | 27.23 | 1,681,801 | -0.14(-0.53%) |
Mar 02, 2011 | 26.79 | 27.38 | 26.58 | 27.37 | 3,377,859 | +0.63(+2.36%) |
Mar 01, 2011 | 26.06 | 26.76 | 26.04 | 26.74 | 1,968,886 | +0.89(+3.44%) |
Feb 28, 2011 | 26.03 | 26.21 | 25.78 | 25.85 | 1,420,137 | -0.35(-1.34%) |
Feb 25, 2011 | 25.96 | 26.27 | 25.75 | 26.20 | 2,358,744 | +0.51(+1.99%) |
Feb 24, 2011 | 26.60 | 26.82 | 25.49 | 25.69 | 6,017,801 | -0.57(-2.17%) |
Feb 23, 2011 | 25.71 | 26.70 | 25.71 | 26.26 | 5,576,863 | +0.91(+3.59%) |
Feb 22, 2011 | 25.73 | 25.73 | 24.89 | 25.35 | 3,986,310 | +1.46(+6.11%) |
Feb 18, 2011 | 23.90 | 24.18 | 23.58 | 23.89 | 1,557,222 | +0.21(+0.89%) |
Feb 17, 2011 | 23.31 | 23.70 | 23.31 | 23.68 | 1,118,230 | +0.35(+1.50%) |
Feb 16, 2011 | 23.40 | 23.56 | 23.10 | 23.33 | 894,891 | +0.10(+0.43%) |
Feb 15, 2011 | 23.63 | 23.66 | 23.10 | 23.23 | 962,929 | -0.34(-1.44%) |
Feb 14, 2011 | 23.78 | 24.02 | 23.50 | 23.57 | 615,685 | -0.12(-0.51%) |
Feb 11, 2011 | 23.85 | 23.98 | 23.56 | 23.69 | 1,008,320 | -0.33(-1.37%) |
Feb 10, 2011 | 23.84 | 24.21 | 23.81 | 24.02 | 687,872 | +0.05(+0.21%) |
Feb 09, 2011 | 24.08 | 24.27 | 23.85 | 23.97 | 537,733 | -0.11(-0.46%) |
Feb 08, 2011 | 23.91 | 24.32 | 23.83 | 24.08 | 937,575 | -0.02(-0.08%) |
Feb 07, 2011 | 24.47 | 24.56 | 24.10 | 24.10 | 733,434 | -0.45(-1.83%) |
Feb 04, 2011 | 25.28 | 25.31 | 24.44 | 24.55 | 1,049,764 | -0.54(-2.15%) |
Feb 03, 2011 | 25.21 | 25.28 | 24.90 | 25.09 | 874,515 | -0.07(-0.28%) |
Feb 02, 2011 | 25.09 | 25.39 | 24.91 | 25.16 | 979,319 | +0.08(+0.32%) |
Feb 01, 2011 | 25.50 | 25.59 | 25.01 | 25.08 | 1,401,241 | -0.36(-1.42%) |
Jan 31, 2011 | 24.51 | 25.70 | 24.50 | 25.44 | 1,955,713 | +0.71(+2.87%) |
Jan 28, 2011 | 23.80 | 24.78 | 23.78 | 24.73 | 2,121,772 | +1.14(+4.83%) |
Jan 27, 2011 | 24.02 | 24.11 | 23.58 | 23.59 | 799,888 | -0.61(-2.52%) |
Jan 26, 2011 | 23.84 | 24.22 | 23.73 | 24.20 | 565,540 | +0.38(+1.60%) |
Jan 25, 2011 | 23.97 | 23.99 | 23.77 | 23.82 | 989,769 | -0.45(-1.85%) |
Jan 24, 2011 | 24.26 | 24.38 | 24.10 | 24.27 | 1,477,735 | -0.38(-1.54%) |
Jan 21, 2011 | 24.72 | 24.82 | 24.57 | 24.65 | 388,844 | -0.04(-0.16%) |
Jan 20, 2011 | 24.86 | 24.90 | 24.54 | 24.69 | 1,128,456 | -0.70(-2.76%) |
Jan 19, 2011 | 25.69 | 25.69 | 25.32 | 25.39 | 534,013 | -0.12(-0.47%) |
Jan 18, 2011 | 25.36 | 25.67 | 25.33 | 25.51 | 412,315 | -0.13(-0.51%) |
Jan 14, 2011 | 25.35 | 25.65 | 25.30 | 25.64 | 286,205 | +0.16(+0.63%) |
Jan 13, 2011 | 25.70 | 25.82 | 25.44 | 25.48 | 264,589 | -0.20(-0.78%) |
Jan 12, 2011 | 25.73 | 25.88 | 25.60 | 25.68 | 508,256 | +0.10(+0.39%) |
Jan 11, 2011 | 25.27 | 25.59 | 25.10 | 25.58 | 702,530 | +0.51(+2.03%) |
Jan 10, 2011 | 25.04 | 25.14 | 24.83 | 25.07 | 519,618 | +0.30(+1.21%) |
Jan 07, 2011 | 24.94 | 25.05 | 24.40 | 24.77 | 507,153 | +0.04(+0.14%) |
Jan 06, 2011 | 25.19 | 25.19 | 24.60 | 24.73 | 695,615 | -0.59(-2.31%) |
Jan 05, 2011 | 24.83 | 25.46 | 24.70 | 25.32 | 1,096,750 | +0.31(+1.24%) |
Jan 04, 2011 | 25.63 | 25.65 | 24.75 | 25.01 | 2,695,422 | -0.67(-2.61%) |
Jan 03, 2011 | 25.88 | 25.96 | 25.65 | 25.68 | 949,169 | +0.07(+0.27%) |
Dec 31, 2010 | 24.98 | 25.81 | 24.95 | 25.61 | 1,236,408 | +0.55(+2.19%) |
Dec 30, 2010 | 25.28 | 25.35 | 24.94 | 25.06 | 493,998 | -0.48(-1.88%) |
Dec 29, 2010 | 25.64 | 25.64 | 25.51 | 25.54 | 307,208 | -0.06(-0.23%) |
Dec 28, 2010 | 25.62 | 25.67 | 25.51 | 25.60 | 281,887 | +0.15(+0.59%) |
Dec 27, 2010 | 25.52 | 25.59 | 25.37 | 25.45 | 361,339 | -0.20(-0.78%) |
Dec 23, 2010 | 25.40 | 25.69 | 25.37 | 25.65 | 513,008 | +0.27(+1.06%) |
Dec 22, 2010 | 25.30 | 25.46 | 25.27 | 25.38 | 418,259 | +0.23(+0.93%) |
Dec 21, 2010 | 25.07 | 25.20 | 25.00 | 25.14 | 225,443 | +0.16(+0.66%) |
Dec 20, 2010 | 24.86 | 25.09 | 24.56 | 24.98 | 340,782 | +0.15(+0.60%) |
Dec 17, 2010 | 24.81 | 24.98 | 24.74 | 24.83 | 269,562 | +0.03(+0.12%) |
Dec 16, 2010 | 24.96 | 24.99 | 24.75 | 24.80 | 230,131 | -0.16(-0.64%) |
Dec 15, 2010 | 24.65 | 25.13 | 24.64 | 24.96 | 863,764 | +0.06(+0.24%) |
Dec 14, 2010 | 24.86 | 25.07 | 24.74 | 24.90 | 285,667 | +0.04(+0.16%) |
Dec 13, 2010 | 25.12 | 25.21 | 24.76 | 24.86 | 344,747 | +0.11(+0.44%) |
Dec 10, 2010 | 24.93 | 24.96 | 24.53 | 24.75 | 286,234 | -0.17(-0.68%) |
Dec 09, 2010 | 24.93 | 25.10 | 24.70 | 24.92 | 538,826 | +0.01(+0.04%) |
Dec 08, 2010 | 24.94 | 25.08 | 24.60 | 24.91 | 399,961 | +0.07(+0.28%) |
Dec 07, 2010 | 25.45 | 25.47 | 24.82 | 24.84 | 531,250 | -0.29(-1.15%) |
Dec 06, 2010 | 25.16 | 25.28 | 24.97 | 25.13 | 335,069 | -0.04(-0.16%) |
Dec 03, 2010 | 24.72 | 25.22 | 24.68 | 25.17 | 898,818 | +0.38(+1.53%) |
Dec 02, 2010 | 24.39 | 24.82 | 24.35 | 24.79 | 671,780 | +0.39(+1.60%) |
Dec 01, 2010 | 24.05 | 24.48 | 23.95 | 24.40 | 538,873 | +0.76(+3.21%) |
Nov 30, 2010 | 23.84 | 24.08 | 23.62 | 23.64 | 311,123 | -0.48(-1.99%) |
Nov 29, 2010 | 23.73 | 24.15 | 23.50 | 24.12 | 464,895 | +0.54(+2.29%) |
Nov 26, 2010 | 23.47 | 23.58 | 23.42 | 23.58 | 78,560 | -0.06(-0.25%) |
Nov 24, 2010 | 22.92 | 23.64 | 23.64 | 23.64 | 672,568 | +0.77(+3.37%) |
Nov 23, 2010 | 22.72 | 23.01 | 22.61 | 22.87 | 310,834 | -0.09(-0.39%) |
Nov 22, 2010 | 22.91 | 22.98 | 22.66 | 22.96 | 860,714 | -0.09(-0.39%) |
Nov 19, 2010 | 22.98 | 23.07 | 22.79 | 23.05 | 279,039 | -0.19(-0.82%) |
Nov 18, 2010 | 23.12 | 23.29 | 22.96 | 23.24 | 470,726 | +0.53(+2.33%) |
Nov 17, 2010 | 23.13 | 23.33 | 22.63 | 22.71 | 763,286 | -0.53(-2.28%) |
Nov 16, 2010 | 23.65 | 23.65 | 23.20 | 23.24 | 619,111 | -0.67(-2.80%) |
Nov 15, 2010 | 24.18 | 24.21 | 23.89 | 23.91 | 402,236 | -0.02(-0.06%) |
Nov 12, 2010 | 24.46 | 24.56 | 23.92 | 23.93 | 596,810 | -0.94(-3.78%) |
Nov 11, 2010 | 24.92 | 24.98 | 24.81 | 24.86 | 387,304 | -0.13(-0.52%) |
Nov 10, 2010 | 24.67 | 25.00 | 24.55 | 25.00 | 624,457 | +0.64(+2.65%) |
Nov 09, 2010 | 24.84 | 24.84 | 24.22 | 24.35 | 565,099 | -0.31(-1.26%) |
Nov 08, 2010 | 24.60 | 24.71 | 24.37 | 24.66 | 468,793 | -0.04(-0.16%) |
Nov 05, 2010 | 24.53 | 24.71 | 24.38 | 24.70 | 447,882 | +0.10(+0.41%) |
Nov 04, 2010 | 24.47 | 24.63 | 24.33 | 24.60 | 1,120,017 | +0.52(+2.16%) |
Nov 03, 2010 | 23.88 | 24.18 | 23.65 | 24.08 | 1,533,090 | +0.33(+1.39%) |
Nov 02, 2010 | 23.75 | 23.87 | 23.64 | 23.75 | 406,205 | +0.30(+1.28%) |
Nov 01, 2010 | 23.66 | 23.72 | 23.39 | 23.45 | 453,298 | +0.43(+1.87%) |
Oct 29, 2010 | 23.10 | 23.15 | 22.77 | 23.02 | 196,889 | -0.15(-0.65%) |
Oct 28, 2010 | 23.34 | 23.35 | 23.07 | 23.17 | 184,782 | -0.02(-0.09%) |
Oct 27, 2010 | 23.11 | 23.21 | 22.75 | 23.19 | 398,486 | -0.10(-0.43%) |
Oct 25, 2010 | 23.48 | 23.55 | 23.05 | 23.29 | 294,715 | +0.08(+0.34%) |
Oct 22, 2010 | 22.98 | 23.22 | 22.79 | 23.21 | 213,314 | +0.41(+1.80%) |
Oct 21, 2010 | 23.16 | 23.33 | 22.64 | 22.80 | 398,017 | -0.48(-2.08%) |
Oct 20, 2010 | 22.68 | 23.35 | 22.68 | 23.29 | 325,726 | +0.65(+2.87%) |
Oct 19, 2010 | 23.05 | 23.24 | 22.59 | 22.64 | 684,121 | -1.11(-4.67%) |
Oct 18, 2010 | 23.29 | 23.77 | 23.23 | 23.75 | 373,351 | +0.52(+2.22%) |
Oct 15, 2010 | 23.59 | 23.64 | 23.03 | 23.23 | 512,658 | -0.37(-1.57%) |
Oct 14, 2010 | 23.66 | 23.94 | 23.47 | 23.60 | 318,200 | -0.09(-0.38%) |
Oct 13, 2010 | 23.62 | 23.82 | 23.58 | 23.69 | 297,614 | +0.34(+1.46%) |
Oct 12, 2010 | 23.47 | 23.50 | 23.15 | 23.35 | 417,713 | -0.07(-0.30%) |
Oct 11, 2010 | 23.50 | 23.62 | 23.39 | 23.42 | 214,807 | -0.27(-1.14%) |
Oct 08, 2010 | 23.69 | 23.75 | 23.30 | 23.69 | 386,938 | +0.46(+1.98%) |
Oct 07, 2010 | 24.00 | 24.02 | 23.12 | 23.23 | 400 | -0.54(-2.29%) |
Oct 06, 2010 | 23.64 | 24.03 | 23.55 | 23.77 | 751,095 | +0.14(+0.61%) |
Oct 05, 2010 | 23.50 | 23.70 | 23.39 | 23.63 | 525,813 | +0.31(+1.33%) |
Oct 04, 2010 | 23.39 | 23.54 | 23.21 | 23.32 | 636,966 | +0.00(+0.02%) |
Oct 01, 2010 | 23.32 | 23.32 | 22.97 | 23.32 | 679,115 | +0.54(+2.35%) |
Sep 30, 2010 | 22.54 | 22.87 | 22.35 | 22.78 | 1,069,305 | +0.62(+2.80%) |
Sep 29, 2010 | 21.65 | 22.25 | 21.52 | 22.16 | 513,135 | +0.52(+2.40%) |
Sep 28, 2010 | 21.67 | 21.95 | 21.52 | 21.64 | 353,319 | -0.05(-0.23%) |
Sep 27, 2010 | 21.93 | 21.95 | 21.48 | 21.69 | 336,162 | -0.11(-0.50%) |
Sep 24, 2010 | 21.49 | 21.82 | 21.48 | 21.80 | 538,876 | +0.49(+2.30%) |
Sep 23, 2010 | 21.04 | 21.50 | 20.98 | 21.31 | 414,057 | +0.07(+0.33%) |
Sep 22, 2010 | 21.50 | 21.60 | 21.00 | 21.24 | 480,862 | -0.04(-0.19%) |
Sep 21, 2010 | 21.60 | 21.63 | 21.27 | 21.28 | 1,000 | -0.39(-1.80%) |
Sep 20, 2010 | 21.34 | 21.86 | 21.33 | 21.67 | 360,216 | +0.38(+1.78%) |
Sep 17, 2010 | 21.29 | 21.65 | 21.08 | 21.29 | 474,883 | -0.59(-2.70%) |
Sep 15, 2010 | 21.81 | 22.00 | 21.74 | 21.88 | 234,835 | -0.27(-1.22%) |
Sep 14, 2010 | 22.21 | 22.48 | 22.02 | 22.15 | 392,902 | -0.08(-0.36%) |
Sep 13, 2010 | 22.37 | 22.46 | 22.18 | 22.23 | 497,213 | +0.20(+0.91%) |
Sep 10, 2010 | 21.76 | 22.09 | 21.66 | 22.03 | 542,682 | +0.64(+2.99%) |
Sep 09, 2010 | 21.85 | 21.95 | 21.37 | 21.39 | 330,293 | -0.16(-0.74%) |
Sep 08, 2010 | 21.46 | 21.80 | 21.45 | 21.55 | 469,773 | +0.25(+1.17%) |
Sep 07, 2010 | 21.28 | 21.57 | 21.00 | 21.30 | 539,547 | -0.21(-0.98%) |
Sep 03, 2010 | 21.70 | 21.79 | 21.16 | 21.51 | 629,028 | -0.20(-0.92%) |
Sep 02, 2010 | 21.23 | 21.72 | 21.18 | 21.71 | 408,349 | +0.33(+1.54%) |
Sep 01, 2010 | 21.08 | 21.52 | 21.05 | 21.38 | 476,168 | +0.70(+3.38%) |
Aug 31, 2010 | 20.68 | 21.60 | 20.63 | 20.68 | 1,600 | -0.77(-3.59%) |
Aug 30, 2010 | 21.53 | 21.66 | 21.45 | 21.45 | 310,462 | -0.36(-1.65%) |
Aug 27, 2010 | 21.81 | 21.83 | 20.81 | 21.81 | 515,029 | +0.63(+2.97%) |
Aug 26, 2010 | 21.11 | 21.37 | 21.01 | 21.18 | 570,488 | +0.18(+0.86%) |
Aug 25, 2010 | 20.60 | 21.02 | 20.40 | 21.00 | 500 | +0.41(+1.99%) |
Aug 24, 2010 | 20.77 | 20.89 | 20.58 | 20.59 | 500 | -0.45(-2.14%) |
Aug 23, 2010 | 21.40 | 21.54 | 21.01 | 21.04 | 1,971,255 | -0.37(-1.71%) |
Aug 20, 2010 | 21.46 | 21.49 | 21.24 | 21.41 | 556,338 | -0.23(-1.09%) |
Aug 19, 2010 | 21.91 | 21.93 | 21.52 | 21.64 | 1,704,598 | -0.30(-1.37%) |
Aug 18, 2010 | 21.76 | 22.02 | 21.48 | 21.94 | 8,600 | -0.11(-0.50%) |
Aug 17, 2010 | 22.16 | 22.32 | 21.99 | 22.05 | 518,546 | +0.17(+0.78%) |
Aug 16, 2010 | 21.87 | 21.97 | 21.79 | 21.88 | 334,518 | -0.11(-0.50%) |
Aug 13, 2010 | 21.99 | 22.16 | 21.84 | 21.99 | 368,661 | -0.10(-0.45%) |
Aug 12, 2010 | 22.24 | 22.50 | 21.99 | 22.09 | 492,708 | -0.55(-2.43%) |
Aug 11, 2010 | 23.10 | 23.11 | 22.63 | 22.64 | 324,759 | -0.75(-3.21%) |
Aug 10, 2010 | 23.29 | 23.57 | 23.12 | 23.39 | 385,318 | -0.46(-1.93%) |
Aug 09, 2010 | 23.74 | 23.85 | 23.60 | 23.85 | 406,144 | +0.22(+0.93%) |
Aug 06, 2010 | 23.63 | 24.01 | 23.40 | 23.63 | 321,050 | -0.34(-1.42%) |
Aug 05, 2010 | 23.86 | 24.05 | 23.84 | 23.97 | 312,300 | -0.14(-0.58%) |
Aug 04, 2010 | 24.11 | 24.26 | 23.92 | 24.11 | 599,358 | +0.00(+0.00%) |
Aug 03, 2010 | 23.96 | 24.16 | 23.80 | 24.11 | 798,259 | +0.30(+1.26%) |
Aug 02, 2010 | 23.62 | 23.89 | 23.56 | 23.81 | 1,216,596 | +0.79(+3.43%) |
Jul 30, 2010 | 23.02 | 23.07 | 22.43 | 23.02 | 280,402 | +0.18(+0.79%) |
Jul 29, 2010 | 22.51 | 23.02 | 22.51 | 22.84 | 408,486 | +0.45(+2.00%) |
Jul 28, 2010 | 22.41 | 22.54 | 22.13 | 22.39 | 679,235 | -0.20(-0.88%) |
Jul 27, 2010 | 23.14 | 23.17 | 22.40 | 22.59 | 335,949 | -0.46(-2.00%) |
Jul 26, 2010 | 23.00 | 23.16 | 22.94 | 23.05 | 300,198 | -0.02(-0.09%) |
Jul 23, 2010 | 22.97 | 23.18 | 22.90 | 23.07 | 450,927 | -0.01(-0.04%) |
Jul 22, 2010 | 22.74 | 23.19 | 22.73 | 23.08 | 708,847 | +0.80(+3.59%) |
Jul 21, 2010 | 22.86 | 22.89 | 22.22 | 22.28 | 397,535 | -0.40(-1.76%) |
Jul 20, 2010 | 22.21 | 22.72 | 22.20 | 22.68 | 455,496 | +0.26(+1.16%) |
Jul 19, 2010 | 22.44 | 22.76 | 22.15 | 22.42 | 238,898 | +0.18(+0.81%) |
Jul 16, 2010 | 22.24 | 22.39 | 22.04 | 22.24 | 545,569 | -0.27(-1.20%) |
Jul 15, 2010 | 22.61 | 22.61 | 22.10 | 22.51 | 231,041 | -0.05(-0.24%) |
Jul 14, 2010 | 22.49 | 22.92 | 22.41 | 22.57 | 420,939 | -0.08(-0.38%) |
Jul 13, 2010 | 22.48 | 22.70 | 22.46 | 22.65 | 200 | +0.69(+3.14%) |
Jul 12, 2010 | 22.20 | 22.30 | 21.86 | 21.96 | 336,209 | -0.41(-1.83%) |
Jul 09, 2010 | 22.37 | 22.45 | 22.05 | 22.37 | 381,505 | +0.08(+0.36%) |
Jul 08, 2010 | 22.10 | 22.29 | 21.83 | 22.29 | 381,060 | +0.42(+1.92%) |
Jul 07, 2010 | 21.34 | 21.87 | 21.33 | 21.87 | 100 | +0.69(+3.26%) |
Jul 06, 2010 | 21.48 | 21.66 | 20.93 | 21.18 | 1,640,254 | +0.02(+0.09%) |
Jul 02, 2010 | 21.16 | 21.46 | 20.97 | 21.16 | 307,560 | -0.15(-0.70%) |
Jul 01, 2010 | 21.31 | 21.86 | 21.11 | 21.31 | 633,259 | -0.78(-3.52%) |
Jun 30, 2010 | 22.22 | 22.47 | 21.82 | 22.09 | 356,488 | -0.11(-0.50%) |
Jun 29, 2010 | 22.25 | 22.30 | 22.08 | 22.20 | 613,793 | -1.05(-4.54%) |
Jun 25, 2010 | 23.25 | 23.28 | 22.64 | 23.25 | 444,293 | +0.88(+3.96%) |
Jun 24, 2010 | 22.37 | 22.48 | 22.12 | 22.37 | 263 | +0.11(+0.49%) |
Jun 23, 2010 | 22.50 | 22.56 | 22.08 | 22.26 | 692,704 | -0.53(-2.33%) |
Jun 22, 2010 | 23.08 | 23.20 | 22.79 | 22.79 | 500 | -0.20(-0.87%) |
Jun 21, 2010 | 23.45 | 23.50 | 22.87 | 22.99 | 545,319 | -0.10(-0.43%) |
Jun 18, 2010 | 23.09 | 23.10 | 22.68 | 23.09 | 194,451 | +0.21(+0.92%) |
Jun 17, 2010 | 23.22 | 23.23 | 22.81 | 22.88 | 5,000 | -0.27(-1.17%) |
Jun 16, 2010 | 22.86 | 23.29 | 22.74 | 23.15 | 550,253 | +0.19(+0.83%) |
Jun 15, 2010 | 22.58 | 22.97 | 22.52 | 22.96 | 100 | +0.63(+2.82%) |
Jun 14, 2010 | 22.61 | 22.72 | 22.14 | 22.33 | 327,324 | +0.05(+0.22%) |
Jun 11, 2010 | 22.20 | 22.49 | 21.94 | 22.28 | 479,304 | -0.37(-1.63%) |
Jun 10, 2010 | 22.58 | 22.76 | 22.40 | 22.65 | 250 | +0.60(+2.72%) |
Jun 09, 2010 | 22.03 | 22.35 | 21.99 | 22.05 | 947,203 | +0.52(+2.42%) |
Jun 08, 2010 | 21.39 | 21.58 | 21.20 | 21.53 | 587,505 | +0.38(+1.80%) |
Jun 07, 2010 | 21.30 | 21.62 | 21.05 | 21.15 | 548,356 | -0.05(-0.24%) |
Jun 04, 2010 | 21.20 | 21.95 | 21.10 | 21.20 | 1,133,583 | -1.08(-4.85%) |
Jun 03, 2010 | 21.87 | 22.38 | 21.58 | 22.28 | 254 | +0.32(+1.46%) |
Jun 02, 2010 | 21.66 | 22.06 | 21.57 | 21.96 | 200 | +0.44(+2.04%) |