Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.97 | 34.47 | 32.98 | 33.32 | 174,246 | -0.70(-2.05%) |
May 23, 2011 | 34.72 | 34.77 | 33.96 | 34.02 | 67,699 | -1.38(-3.90%) |
May 20, 2011 | 34.98 | 35.79 | 34.41 | 35.40 | 97,799 | +0.24(+0.69%) |
May 19, 2011 | 35.74 | 36.01 | 34.77 | 35.16 | 127,269 | -0.26(-0.73%) |
May 18, 2011 | 35.23 | 35.53 | 34.94 | 35.42 | 102,576 | +0.39(+1.10%) |
May 17, 2011 | 35.42 | 35.89 | 34.80 | 35.03 | 104,739 | -0.72(-2.01%) |
May 16, 2011 | 36.31 | 36.70 | 35.73 | 35.75 | 82,115 | -0.85(-2.33%) |
May 13, 2011 | 37.26 | 37.41 | 36.38 | 36.60 | 129,335 | -0.55(-1.47%) |
May 12, 2011 | 37.27 | 37.70 | 36.83 | 37.15 | 92,125 | -0.33(-0.88%) |
May 11, 2011 | 37.67 | 37.88 | 37.19 | 37.48 | 109,658 | -0.40(-1.06%) |
May 10, 2011 | 37.59 | 38.10 | 37.27 | 37.88 | 130,621 | +0.60(+1.60%) |
May 09, 2011 | 36.53 | 37.51 | 36.26 | 37.28 | 102,259 | +0.60(+1.63%) |
May 06, 2011 | 37.84 | 38.09 | 35.46 | 36.69 | 359,764 | -0.79(-2.12%) |
May 05, 2011 | 37.70 | 38.81 | 37.19 | 37.48 | 154,233 | -1.27(-3.27%) |
May 04, 2011 | 39.25 | 39.48 | 38.03 | 38.74 | 149,955 | -0.55(-1.41%) |
May 03, 2011 | 39.83 | 39.91 | 38.99 | 39.30 | 105,062 | -0.64(-1.61%) |
May 02, 2011 | 40.10 | 40.10 | 39.94 | 39.94 | 123,241 | -0.82(-2.01%) |
Apr 29, 2011 | 40.39 | 40.87 | 40.16 | 40.76 | 76,199 | +0.55(+1.37%) |
Apr 28, 2011 | 40.61 | 40.61 | 40.09 | 40.21 | 101,026 | -0.40(-0.99%) |
Apr 27, 2011 | 40.32 | 40.70 | 39.48 | 40.61 | 94,561 | +0.43(+1.06%) |
Apr 26, 2011 | 40.59 | 40.81 | 40.10 | 40.18 | 119,440 | -0.16(-0.40%) |
Apr 25, 2011 | 40.32 | 40.61 | 39.76 | 40.34 | 112,561 | -0.04(-0.09%) |
Apr 21, 2011 | 40.58 | 40.87 | 40.03 | 40.38 | 75,047 | +0.15(+0.38%) |
Apr 20, 2011 | 39.90 | 40.52 | 39.81 | 40.22 | 88,037 | +1.09(+2.78%) |
Apr 19, 2011 | 38.97 | 39.40 | 38.33 | 39.14 | 99,830 | +0.37(+0.97%) |
Apr 18, 2011 | 38.55 | 39.07 | 38.32 | 38.76 | 151,666 | -0.55(-1.41%) |
Apr 15, 2011 | 38.60 | 39.36 | 38.12 | 39.32 | 100,884 | +0.65(+1.68%) |
Apr 14, 2011 | 38.25 | 38.74 | 38.10 | 38.66 | 104,455 | +0.06(+0.16%) |
Apr 13, 2011 | 39.05 | 39.15 | 38.00 | 38.60 | 115,705 | -0.12(-0.30%) |
Apr 12, 2011 | 38.89 | 38.99 | 38.53 | 38.72 | 158,615 | -0.69(-1.74%) |
Apr 11, 2011 | 39.49 | 39.81 | 39.24 | 39.40 | 106,755 | +0.05(+0.14%) |
Apr 08, 2011 | 40.26 | 40.60 | 39.13 | 39.35 | 99,764 | -0.61(-1.52%) |
Apr 07, 2011 | 39.68 | 40.21 | 39.51 | 39.96 | 119,057 | +0.37(+0.95%) |
Apr 06, 2011 | 39.89 | 40.10 | 39.22 | 39.58 | 107,101 | -0.01(-0.02%) |
Apr 05, 2011 | 39.09 | 39.97 | 38.77 | 39.59 | 132,623 | +0.45(+1.14%) |
Apr 04, 2011 | 39.01 | 40.05 | 38.76 | 39.15 | 311,096 | +0.42(+1.08%) |
Apr 01, 2011 | 38.41 | 39.41 | 38.00 | 38.73 | 356,429 | +0.67(+1.76%) |
Mar 31, 2011 | 37.66 | 38.06 | 37.58 | 38.06 | 2,878,193 | +0.37(+0.97%) |
Mar 30, 2011 | 37.69 | 37.69 | 37.69 | 37.69 | 274,269 | +0.24(+0.64%) |
Mar 29, 2011 | 37.61 | 37.78 | 37.26 | 37.45 | 198,368 | +0.11(+0.29%) |
Mar 28, 2011 | 37.50 | 37.59 | 37.12 | 37.35 | 184,157 | -0.08(-0.21%) |
Mar 25, 2011 | 36.45 | 38.21 | 36.28 | 37.43 | 561,833 | +2.77(+8.00%) |
Mar 24, 2011 | 34.50 | 34.82 | 33.91 | 34.65 | 161,801 | +0.32(+0.93%) |
Mar 23, 2011 | 34.05 | 34.69 | 33.80 | 34.33 | 95,989 | +0.25(+0.73%) |
Mar 22, 2011 | 33.77 | 34.35 | 33.59 | 34.08 | 56,243 | +0.44(+1.30%) |
Mar 21, 2011 | 33.62 | 33.82 | 33.56 | 33.65 | 124,653 | +0.47(+1.42%) |
Mar 18, 2011 | 32.98 | 33.25 | 32.85 | 33.17 | 205,133 | +0.45(+1.36%) |
Mar 17, 2011 | 33.31 | 33.41 | 32.70 | 32.73 | 112,080 | -0.04(-0.11%) |
Mar 16, 2011 | 33.00 | 33.26 | 32.55 | 32.76 | 168,654 | -0.30(-0.92%) |
Mar 15, 2011 | 32.92 | 33.45 | 32.67 | 33.07 | 86,175 | -0.22(-0.67%) |
Mar 14, 2011 | 32.84 | 33.82 | 32.49 | 33.29 | 102,678 | -0.53(-1.55%) |
Mar 11, 2011 | 33.36 | 34.15 | 33.30 | 33.82 | 65,751 | +0.00(+0.00%) |
Mar 10, 2011 | 34.38 | 34.51 | 33.27 | 33.82 | 178,153 | -1.17(-3.34%) |
Mar 09, 2011 | 35.59 | 35.59 | 34.83 | 34.98 | 64,594 | -0.67(-1.88%) |
Mar 08, 2011 | 34.87 | 35.84 | 34.35 | 35.65 | 76,368 | +0.86(+2.49%) |
Mar 07, 2011 | 35.38 | 35.88 | 34.54 | 34.79 | 72,521 | -0.41(-1.16%) |
Mar 04, 2011 | 35.26 | 35.65 | 34.91 | 35.20 | 64,395 | -0.23(-0.65%) |
Mar 03, 2011 | 34.73 | 35.75 | 34.73 | 35.43 | 73,054 | +1.08(+3.14%) |
Mar 02, 2011 | 34.09 | 34.78 | 34.09 | 34.35 | 122,727 | +0.15(+0.44%) |
Mar 01, 2011 | 36.09 | 36.09 | 34.06 | 34.20 | 143,847 | -1.82(-5.05%) |
Feb 28, 2011 | 36.45 | 36.61 | 35.60 | 36.02 | 56,361 | -0.13(-0.37%) |
Feb 25, 2011 | 34.67 | 36.25 | 34.67 | 36.15 | 82,069 | +1.67(+4.83%) |
Feb 24, 2011 | 34.32 | 35.05 | 34.32 | 34.48 | 146,376 | -0.03(-0.08%) |
Feb 23, 2011 | 35.93 | 35.93 | 34.27 | 34.51 | 98,865 | -1.37(-3.83%) |
Feb 22, 2011 | 36.57 | 37.14 | 35.43 | 35.88 | 267,910 | -1.10(-2.96%) |
Feb 18, 2011 | 35.99 | 37.04 | 35.54 | 36.98 | 132,556 | +0.84(+2.32%) |
Feb 17, 2011 | 35.95 | 36.39 | 35.95 | 36.14 | 83,473 | +0.09(+0.25%) |
Feb 16, 2011 | 36.19 | 38.22 | 35.60 | 36.05 | 245,204 | -0.84(-2.27%) |
Feb 15, 2011 | 37.11 | 37.42 | 36.83 | 36.89 | 106,903 | -0.30(-0.81%) |
Feb 14, 2011 | 35.98 | 37.43 | 35.91 | 37.19 | 140,314 | +1.18(+3.27%) |
Feb 11, 2011 | 35.53 | 36.19 | 35.53 | 36.02 | 113,069 | +0.25(+0.70%) |
Feb 10, 2011 | 35.49 | 35.86 | 35.47 | 35.77 | 81,218 | +0.14(+0.40%) |
Feb 09, 2011 | 35.08 | 35.76 | 35.01 | 35.63 | 126,706 | +0.32(+0.90%) |
Feb 08, 2011 | 35.06 | 35.31 | 34.92 | 35.31 | 52,462 | +0.27(+0.78%) |
Feb 07, 2011 | 34.60 | 35.46 | 34.48 | 35.03 | 145,052 | +0.51(+1.49%) |
Feb 04, 2011 | 34.56 | 34.87 | 34.19 | 34.52 | 104,352 | -0.18(-0.51%) |
Feb 03, 2011 | 34.61 | 34.89 | 34.26 | 34.69 | 82,526 | -0.01(-0.03%) |
Feb 02, 2011 | 34.88 | 35.04 | 34.56 | 34.70 | 99,315 | -0.31(-0.89%) |
Feb 01, 2011 | 34.35 | 35.34 | 34.10 | 35.01 | 137,236 | +0.90(+2.65%) |
Jan 31, 2011 | 34.05 | 34.14 | 33.56 | 34.11 | 104,721 | +0.20(+0.60%) |
Jan 28, 2011 | 34.25 | 34.28 | 33.50 | 33.91 | 160,276 | -0.42(-1.21%) |
Jan 27, 2011 | 34.56 | 34.56 | 33.57 | 34.32 | 77,616 | -0.03(-0.08%) |
Jan 26, 2011 | 33.99 | 34.81 | 33.91 | 34.35 | 111,793 | +0.46(+1.36%) |
Jan 25, 2011 | 33.40 | 33.90 | 33.33 | 33.89 | 91,657 | +0.25(+0.74%) |
Jan 24, 2011 | 33.32 | 33.74 | 33.21 | 33.64 | 68,879 | +0.40(+1.20%) |
Jan 21, 2011 | 33.35 | 33.69 | 33.05 | 33.24 | 74,653 | +0.09(+0.27%) |
Jan 20, 2011 | 33.27 | 33.44 | 32.80 | 33.15 | 142,481 | -0.37(-1.11%) |
Jan 19, 2011 | 34.50 | 34.50 | 33.28 | 33.52 | 146,914 | -0.94(-2.73%) |
Jan 18, 2011 | 34.85 | 35.09 | 34.17 | 34.46 | 121,257 | -0.63(-1.79%) |
Jan 14, 2011 | 34.62 | 35.34 | 34.25 | 35.09 | 199,382 | +0.72(+2.09%) |
Jan 13, 2011 | 34.51 | 34.82 | 34.04 | 34.38 | 217,903 | +0.12(+0.36%) |
Jan 12, 2011 | 34.15 | 34.60 | 34.03 | 34.25 | 176,575 | +0.52(+1.55%) |
Jan 11, 2011 | 34.12 | 34.37 | 33.41 | 33.73 | 88,859 | -0.06(-0.18%) |
Jan 10, 2011 | 33.05 | 33.91 | 32.66 | 33.79 | 127,905 | +0.62(+1.87%) |
Jan 07, 2011 | 32.35 | 33.24 | 32.28 | 33.17 | 139,216 | +0.75(+2.32%) |
Jan 06, 2011 | 32.33 | 32.59 | 32.28 | 32.42 | 75,894 | +0.04(+0.14%) |
Jan 05, 2011 | 31.52 | 32.41 | 31.52 | 32.37 | 60,645 | +0.59(+1.87%) |
Jan 04, 2011 | 32.23 | 32.40 | 30.81 | 31.78 | 481,116 | -0.48(-1.48%) |
Jan 03, 2011 | 32.01 | 32.58 | 32.01 | 32.26 | 92,528 | +0.54(+1.70%) |
Dec 31, 2010 | 31.88 | 32.22 | 31.57 | 31.72 | 65,630 | -0.24(-0.75%) |
Dec 30, 2010 | 31.83 | 32.33 | 31.81 | 31.96 | 72,131 | +0.17(+0.53%) |
Dec 29, 2010 | 31.63 | 31.90 | 31.35 | 31.79 | 44,592 | +0.32(+1.01%) |
Dec 28, 2010 | 31.63 | 31.80 | 31.41 | 31.47 | 59,933 | -0.12(-0.39%) |
Dec 27, 2010 | 31.61 | 31.72 | 31.34 | 31.59 | 65,525 | +0.17(+0.54%) |
Dec 23, 2010 | 31.06 | 31.88 | 31.06 | 31.42 | 68,487 | +0.33(+1.05%) |
Dec 22, 2010 | 31.72 | 31.72 | 30.82 | 31.10 | 149,527 | -0.50(-1.57%) |
Dec 21, 2010 | 31.44 | 31.79 | 31.29 | 31.59 | 89,849 | +0.38(+1.22%) |
Dec 20, 2010 | 31.56 | 31.87 | 31.11 | 31.21 | 131,226 | -0.29(-0.93%) |
Dec 17, 2010 | 30.98 | 31.56 | 30.80 | 31.50 | 245,482 | +0.63(+2.04%) |
Dec 16, 2010 | 29.81 | 31.02 | 29.81 | 30.87 | 155,987 | +1.25(+4.22%) |
Dec 15, 2010 | 28.24 | 30.33 | 28.24 | 29.62 | 411,684 | +2.12(+7.70%) |
Dec 14, 2010 | 27.45 | 27.61 | 27.33 | 27.51 | 107,745 | +0.09(+0.32%) |
Dec 13, 2010 | 27.92 | 27.92 | 27.36 | 27.42 | 141,749 | -0.35(-1.28%) |
Dec 10, 2010 | 27.86 | 28.12 | 27.49 | 27.77 | 144,742 | +0.17(+0.61%) |
Dec 09, 2010 | 27.68 | 27.76 | 27.39 | 27.60 | 99,674 | +0.25(+0.91%) |
Dec 08, 2010 | 27.79 | 28.13 | 27.26 | 27.35 | 196,533 | -0.29(-1.06%) |
Dec 07, 2010 | 27.05 | 27.78 | 26.90 | 27.65 | 210,563 | +1.01(+3.79%) |
Dec 06, 2010 | 26.08 | 26.89 | 26.08 | 26.64 | 255,117 | +0.39(+1.49%) |
Dec 03, 2010 | 26.23 | 26.44 | 26.07 | 26.25 | 110,003 | -0.20(-0.74%) |
Dec 02, 2010 | 26.30 | 26.59 | 26.18 | 26.44 | 110,415 | +0.23(+0.88%) |
Dec 01, 2010 | 25.96 | 26.65 | 25.96 | 26.21 | 137,116 | +0.86(+3.39%) |
Nov 30, 2010 | 25.48 | 25.56 | 25.07 | 25.35 | 118,177 | -0.54(-2.09%) |
Nov 29, 2010 | 25.88 | 26.14 | 25.25 | 25.89 | 104,006 | -0.26(-0.98%) |
Nov 26, 2010 | 26.40 | 26.62 | 26.08 | 26.15 | 38,625 | -0.53(-1.99%) |
Nov 24, 2010 | 26.37 | 26.68 | 26.68 | 26.68 | 85,376 | +0.63(+2.42%) |
Nov 23, 2010 | 26.30 | 26.34 | 25.57 | 26.05 | 81,173 | -0.69(-2.59%) |
Nov 22, 2010 | 26.41 | 26.98 | 26.11 | 26.74 | 106,084 | +0.15(+0.57%) |
Nov 19, 2010 | 26.26 | 26.89 | 26.20 | 26.59 | 119,809 | +0.43(+1.63%) |
Nov 18, 2010 | 25.61 | 26.58 | 25.57 | 26.17 | 56,365 | +1.00(+3.98%) |
Nov 17, 2010 | 25.28 | 25.40 | 24.92 | 25.17 | 66,352 | -0.07(-0.28%) |
Nov 16, 2010 | 25.78 | 25.78 | 24.90 | 25.24 | 62,092 | -0.86(-3.30%) |
Nov 15, 2010 | 26.20 | 26.56 | 25.95 | 26.10 | 39,164 | +0.04(+0.14%) |
Nov 12, 2010 | 26.55 | 26.85 | 25.85 | 26.06 | 89,315 | -0.86(-3.19%) |
Nov 11, 2010 | 27.08 | 27.34 | 26.83 | 26.92 | 48,820 | -0.52(-1.91%) |
Nov 10, 2010 | 26.92 | 27.51 | 26.63 | 27.44 | 72,958 | +0.62(+2.31%) |
Nov 09, 2010 | 26.84 | 27.18 | 26.63 | 26.82 | 128,310 | -0.14(-0.52%) |
Nov 08, 2010 | 26.94 | 27.25 | 26.70 | 26.96 | 82,344 | -0.16(-0.58%) |
Nov 05, 2010 | 26.38 | 27.28 | 26.32 | 27.12 | 135,912 | +0.64(+2.43%) |
Nov 04, 2010 | 25.82 | 26.50 | 24.27 | 26.48 | 146,132 | +0.96(+3.76%) |
Nov 03, 2010 | 25.32 | 25.57 | 24.67 | 25.52 | 228,224 | +0.13(+0.52%) |
Nov 02, 2010 | 25.26 | 25.74 | 25.20 | 25.39 | 229,288 | +0.52(+2.09%) |
Nov 01, 2010 | 24.64 | 25.08 | 24.54 | 24.87 | 141,014 | +0.33(+1.36%) |
Oct 29, 2010 | 24.06 | 24.67 | 24.06 | 24.54 | 100,883 | +0.29(+1.20%) |
Oct 28, 2010 | 24.49 | 24.88 | 24.12 | 24.24 | 79,128 | -0.12(-0.51%) |
Oct 27, 2010 | 24.54 | 24.54 | 23.82 | 24.37 | 76,450 | -0.49(-1.98%) |
Oct 25, 2010 | 24.76 | 25.51 | 24.76 | 24.86 | 102,437 | +0.29(+1.18%) |
Oct 22, 2010 | 24.71 | 24.71 | 24.38 | 24.57 | 57,017 | -0.03(-0.11%) |
Oct 21, 2010 | 24.80 | 24.96 | 23.91 | 24.60 | 113,883 | +0.02(+0.07%) |
Oct 20, 2010 | 24.23 | 24.80 | 24.17 | 24.58 | 110,139 | +0.44(+1.82%) |
Oct 19, 2010 | 24.04 | 24.46 | 23.75 | 24.14 | 173,166 | -0.30(-1.22%) |
Oct 18, 2010 | 24.29 | 24.54 | 24.22 | 24.44 | 51,473 | +0.24(+0.98%) |
Oct 15, 2010 | 24.68 | 24.95 | 24.17 | 24.20 | 145,951 | -0.22(-0.90%) |
Oct 14, 2010 | 24.45 | 24.52 | 24.06 | 24.42 | 67,351 | +0.01(+0.04%) |
Oct 13, 2010 | 24.32 | 24.68 | 23.99 | 24.41 | 218,409 | +0.22(+0.91%) |
Oct 12, 2010 | 23.91 | 24.34 | 23.58 | 24.19 | 67,135 | +0.12(+0.51%) |
Oct 11, 2010 | 23.89 | 24.24 | 23.76 | 24.07 | 60,969 | +0.22(+0.92%) |
Oct 08, 2010 | 23.85 | 23.98 | 23.57 | 23.85 | 187,161 | +0.30(+1.27%) |
Oct 07, 2010 | 24.01 | 24.01 | 23.19 | 23.55 | 462 | -0.19(-0.82%) |
Oct 06, 2010 | 23.78 | 23.96 | 23.46 | 23.74 | 79,379 | -0.03(-0.11%) |
Oct 05, 2010 | 23.03 | 23.80 | 22.97 | 23.77 | 113,126 | +1.10(+4.85%) |
Oct 04, 2010 | 23.51 | 23.57 | 22.61 | 22.67 | 102,264 | -0.86(-3.67%) |
Oct 01, 2010 | 23.53 | 24.28 | 23.38 | 23.53 | 79,744 | -0.12(-0.50%) |
Sep 30, 2010 | 23.65 | 23.93 | 23.10 | 23.65 | 999 | +0.04(+0.16%) |
Sep 29, 2010 | 23.22 | 23.68 | 23.22 | 23.61 | 103,890 | +0.23(+0.98%) |
Sep 28, 2010 | 23.09 | 23.52 | 22.55 | 23.38 | 218 | +0.42(+1.84%) |
Sep 27, 2010 | 23.37 | 23.50 | 22.76 | 22.96 | 80,277 | -0.33(-1.44%) |
Sep 24, 2010 | 22.57 | 23.35 | 22.57 | 23.29 | 189,802 | +1.13(+5.08%) |
Sep 23, 2010 | 22.52 | 22.52 | 21.86 | 22.17 | 901 | -0.62(-2.70%) |
Sep 22, 2010 | 22.46 | 22.85 | 22.24 | 22.78 | 137,132 | +0.28(+1.25%) |
Sep 21, 2010 | 22.52 | 23.00 | 22.41 | 22.50 | 103,265 | -0.11(-0.51%) |
Sep 20, 2010 | 21.82 | 23.01 | 21.50 | 22.62 | 218,218 | +0.91(+4.18%) |
Sep 17, 2010 | 21.71 | 22.20 | 21.59 | 21.71 | 192,177 | +0.17(+0.78%) |
Sep 15, 2010 | 21.23 | 21.68 | 21.16 | 21.54 | 72,818 | +0.16(+0.74%) |
Sep 14, 2010 | 21.25 | 21.69 | 21.03 | 21.38 | 128,987 | +0.09(+0.41%) |
Sep 13, 2010 | 21.11 | 21.53 | 20.96 | 21.30 | 165,365 | +0.40(+1.94%) |
Sep 10, 2010 | 20.42 | 21.09 | 20.42 | 20.89 | 143,682 | +0.56(+2.77%) |
Sep 09, 2010 | 20.34 | 20.38 | 19.93 | 20.33 | 136,239 | +0.37(+1.85%) |
Sep 08, 2010 | 20.03 | 20.26 | 19.83 | 19.96 | 128,315 | +0.18(+0.89%) |
Sep 07, 2010 | 19.85 | 19.85 | 19.04 | 19.78 | 735 | -0.13(-0.66%) |
Sep 03, 2010 | 19.20 | 19.96 | 19.18 | 19.91 | 190,978 | +1.00(+5.31%) |
Sep 02, 2010 | 18.53 | 19.03 | 18.48 | 18.91 | 636 | +0.21(+1.13%) |
Sep 01, 2010 | 17.97 | 18.95 | 17.83 | 18.70 | 247,566 | +1.10(+6.25%) |
Aug 31, 2010 | 17.60 | 18.04 | 17.40 | 17.60 | 2,973 | -0.18(-1.02%) |
Aug 30, 2010 | 18.40 | 18.53 | 17.62 | 17.78 | 158,187 | -0.69(-3.74%) |
Aug 27, 2010 | 18.47 | 18.60 | 17.95 | 18.47 | 216,569 | +0.40(+2.19%) |
Aug 26, 2010 | 18.46 | 18.53 | 18.05 | 18.08 | 154,254 | -0.35(-1.91%) |
Aug 25, 2010 | 18.34 | 18.50 | 17.96 | 18.43 | 510 | -0.02(-0.10%) |
Aug 24, 2010 | 18.99 | 19.00 | 18.42 | 18.45 | 2,071 | -0.79(-4.12%) |
Aug 23, 2010 | 20.23 | 20.34 | 19.17 | 19.24 | 232,082 | -0.78(-3.91%) |
Aug 20, 2010 | 20.33 | 20.34 | 19.62 | 20.02 | 205,413 | -0.52(-2.53%) |
Aug 19, 2010 | 21.14 | 21.15 | 20.47 | 20.54 | 1,780 | -0.74(-3.47%) |
Aug 18, 2010 | 21.37 | 21.38 | 20.83 | 21.28 | 8,004 | -0.07(-0.33%) |
Aug 17, 2010 | 21.00 | 21.67 | 20.92 | 21.35 | 1,229 | +0.66(+3.19%) |
Aug 16, 2010 | 19.98 | 20.79 | 19.90 | 20.69 | 179,619 | +0.67(+3.34%) |
Aug 13, 2010 | 20.02 | 20.35 | 19.86 | 20.02 | 132,899 | -0.16(-0.78%) |
Aug 12, 2010 | 19.97 | 20.30 | 19.69 | 20.18 | 166,062 | +0.02(+0.09%) |
Aug 11, 2010 | 20.46 | 20.67 | 20.06 | 20.16 | 2,253 | -0.87(-4.14%) |
Aug 10, 2010 | 20.95 | 21.23 | 20.53 | 21.03 | 193,715 | -0.21(-0.98%) |
Aug 09, 2010 | 20.68 | 21.45 | 20.66 | 21.24 | 119,488 | +0.75(+3.66%) |
Aug 06, 2010 | 20.49 | 21.06 | 20.00 | 20.49 | 159,184 | -0.44(-2.12%) |
Aug 05, 2010 | 21.96 | 23.45 | 20.68 | 20.94 | 384,194 | -1.30(-5.84%) |
Aug 04, 2010 | 21.58 | 22.38 | 21.34 | 22.24 | 147,864 | +0.76(+3.53%) |
Aug 03, 2010 | 21.92 | 22.24 | 21.41 | 21.48 | 155,345 | -0.61(-2.76%) |
Aug 02, 2010 | 22.20 | 22.91 | 22.01 | 22.09 | 124,289 | +0.44(+2.01%) |
Jul 30, 2010 | 21.65 | 22.38 | 21.59 | 21.65 | 119,485 | -0.48(-2.17%) |
Jul 29, 2010 | 21.44 | 22.50 | 21.40 | 22.13 | 187,762 | +0.80(+3.76%) |
Jul 28, 2010 | 21.33 | 22.33 | 21.11 | 21.33 | 835 | -0.86(-3.89%) |
Jul 27, 2010 | 22.16 | 22.53 | 21.94 | 22.19 | 126,250 | +0.27(+1.23%) |
Jul 26, 2010 | 21.60 | 22.07 | 21.34 | 21.92 | 164,727 | +0.49(+2.28%) |
Jul 23, 2010 | 20.48 | 21.50 | 20.48 | 21.43 | 154,604 | +0.78(+3.80%) |
Jul 22, 2010 | 19.77 | 20.68 | 19.77 | 20.65 | 196,754 | +0.99(+5.06%) |
Jul 21, 2010 | 19.94 | 20.17 | 19.62 | 19.66 | 284,965 | -0.22(-1.10%) |
Jul 20, 2010 | 19.31 | 19.90 | 18.91 | 19.87 | 170,397 | +0.24(+1.20%) |
Jul 19, 2010 | 19.71 | 20.07 | 19.14 | 19.64 | 124,047 | +0.00(+0.00%) |
Jul 16, 2010 | 19.64 | 20.28 | 19.51 | 19.64 | 389,545 | -0.83(-4.05%) |
Jul 15, 2010 | 21.33 | 21.41 | 20.10 | 20.47 | 210,405 | -0.91(-4.24%) |
Jul 14, 2010 | 21.56 | 21.77 | 21.24 | 21.37 | 212,745 | -0.24(-1.09%) |
Jul 13, 2010 | 21.61 | 21.71 | 20.44 | 21.61 | 2,042 | +0.76(+3.66%) |
Jul 12, 2010 | 21.01 | 21.12 | 20.07 | 20.85 | 225,449 | -0.19(-0.89%) |
Jul 09, 2010 | 21.03 | 21.06 | 20.15 | 21.03 | 168,768 | +0.76(+3.74%) |
Jul 08, 2010 | 20.27 | 20.32 | 18.98 | 20.27 | 620 | +1.46(+7.74%) |
Jul 07, 2010 | 18.59 | 19.08 | 18.37 | 18.82 | 343,079 | +0.25(+1.36%) |
Jul 06, 2010 | 18.57 | 20.15 | 18.49 | 18.57 | 1,043 | -0.88(-4.53%) |
Jul 02, 2010 | 19.45 | 20.19 | 19.37 | 19.45 | 175,086 | -0.58(-2.87%) |
Jul 01, 2010 | 19.68 | 20.11 | 18.89 | 20.02 | 149,033 | +0.43(+2.18%) |
Jun 30, 2010 | 19.59 | 20.28 | 19.54 | 19.59 | 2,624 | -0.34(-1.71%) |
Jun 29, 2010 | 20.52 | 20.55 | 19.73 | 19.93 | 157,329 | -1.42(-6.65%) |
Jun 25, 2010 | 21.36 | 22.07 | 21.04 | 21.36 | 484,236 | +0.15(+0.70%) |
Jun 24, 2010 | 21.21 | 21.35 | 20.92 | 21.21 | 122 | -0.18(-0.86%) |
Jun 23, 2010 | 21.46 | 21.69 | 21.13 | 21.39 | 133,805 | -0.17(-0.77%) |
Jun 22, 2010 | 21.56 | 22.63 | 21.46 | 21.56 | 601 | -0.88(-3.92%) |
Jun 21, 2010 | 23.31 | 23.51 | 22.25 | 22.44 | 161,288 | -0.44(-1.94%) |
Jun 18, 2010 | 22.88 | 23.35 | 22.78 | 22.88 | 157,947 | -0.35(-1.50%) |
Jun 17, 2010 | 23.23 | 23.61 | 22.71 | 23.23 | 117 | -0.24(-1.00%) |
Jun 16, 2010 | 23.52 | 23.96 | 23.41 | 23.46 | 97,293 | -0.38(-1.61%) |
Jun 15, 2010 | 23.85 | 23.94 | 23.40 | 23.85 | 1,043 | +0.34(+1.45%) |
Jun 14, 2010 | 23.80 | 24.27 | 23.40 | 23.51 | 90,267 | -0.10(-0.41%) |
Jun 11, 2010 | 22.71 | 23.63 | 22.51 | 23.60 | 108,394 | +0.74(+3.24%) |
Jun 10, 2010 | 22.86 | 22.90 | 22.29 | 22.86 | 970 | +0.96(+4.38%) |
Jun 09, 2010 | 22.33 | 22.65 | 21.70 | 21.90 | 92,918 | -0.15(-0.67%) |
Jun 08, 2010 | 22.46 | 22.48 | 21.70 | 22.05 | 100,415 | -0.25(-1.13%) |
Jun 07, 2010 | 23.20 | 23.48 | 22.23 | 22.31 | 75,947 | -0.83(-3.58%) |
Jun 04, 2010 | 23.45 | 23.61 | 23.01 | 23.13 | 208,397 | -1.00(-4.15%) |
Jun 03, 2010 | 24.14 | 24.41 | 23.52 | 24.14 | 115 | +0.68(+2.90%) |
Jun 02, 2010 | 23.46 | 23.48 | 22.15 | 23.46 | 158,762 | +1.22(+5.49%) |