Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.74 | 30.81 | 30.37 | 30.39 | 6,675 | -0.39(-1.27%) |
May 23, 2011 | 30.56 | 30.78 | 30.51 | 30.78 | 5,629 | -0.45(-1.44%) |
May 20, 2011 | 31.38 | 31.38 | 31.12 | 31.23 | 10,152 | -0.28(-0.89%) |
May 19, 2011 | 31.59 | 31.65 | 31.30 | 31.51 | 11,839 | +0.21(+0.67%) |
May 18, 2011 | 30.86 | 31.30 | 30.80 | 31.30 | 22,166 | +0.53(+1.72%) |
May 17, 2011 | 31.00 | 31.08 | 30.75 | 30.77 | 64,368 | -0.50(-1.58%) |
May 16, 2011 | 31.27 | 31.61 | 31.27 | 31.27 | 7,565 | -0.29(-0.90%) |
May 13, 2011 | 31.97 | 31.97 | 31.43 | 31.55 | 29,532 | -0.39(-1.22%) |
May 12, 2011 | 31.72 | 32.07 | 31.54 | 31.94 | 9,506 | +0.08(+0.25%) |
May 11, 2011 | 32.40 | 32.40 | 31.76 | 31.86 | 6,674 | -0.55(-1.70%) |
May 10, 2011 | 32.22 | 32.42 | 32.17 | 32.41 | 8,201 | +0.37(+1.15%) |
May 09, 2011 | 31.61 | 32.06 | 31.61 | 32.04 | 12,275 | +0.32(+1.01%) |
May 06, 2011 | 32.01 | 32.13 | 31.70 | 31.72 | 10,086 | +0.13(+0.41%) |
May 05, 2011 | 31.46 | 31.93 | 31.40 | 31.59 | 24,587 | +0.01(+0.03%) |
May 04, 2011 | 31.95 | 31.80 | 31.47 | 31.58 | 20,507 | -0.37(-1.16%) |
May 03, 2011 | 32.11 | 32.11 | 31.89 | 31.95 | 22,122 | -0.33(-1.02%) |
May 02, 2011 | 32.28 | 32.31 | 32.28 | 32.28 | 17,021 | -0.18(-0.55%) |
Apr 29, 2011 | 32.41 | 32.57 | 32.32 | 32.46 | 27,203 | +0.13(+0.40%) |
Apr 28, 2011 | 32.60 | 32.60 | 32.24 | 32.33 | 21,646 | -0.02(-0.06%) |
Apr 27, 2011 | 32.26 | 32.35 | 32.05 | 32.35 | 19,653 | +0.14(+0.43%) |
Apr 26, 2011 | 31.94 | 32.34 | 31.94 | 32.21 | 28,382 | +0.45(+1.42%) |
Apr 25, 2011 | 31.82 | 31.84 | 31.65 | 31.76 | 13,560 | -0.16(-0.50%) |
Apr 21, 2011 | 31.86 | 31.92 | 31.80 | 31.92 | 11,077 | +0.20(+0.63%) |
Apr 20, 2011 | 31.72 | 31.73 | 31.55 | 31.72 | 26,892 | +0.57(+1.83%) |
Apr 19, 2011 | 31.17 | 31.17 | 30.96 | 31.15 | 8,294 | +0.18(+0.58%) |
Apr 18, 2011 | 31.40 | 31.40 | 30.72 | 30.97 | 125,584 | -0.62(-1.96%) |
Apr 15, 2011 | 31.23 | 31.59 | 31.22 | 31.59 | 20,392 | +0.28(+0.89%) |
Apr 14, 2011 | 31.05 | 31.31 | 30.96 | 31.31 | 13,630 | +0.10(+0.32%) |
Apr 13, 2011 | 31.32 | 31.40 | 31.08 | 31.21 | 4,277 | -0.13(-0.41%) |
Apr 12, 2011 | 31.67 | 31.70 | 31.23 | 31.34 | 30,516 | -0.35(-1.10%) |
Apr 11, 2011 | 31.90 | 31.96 | 31.53 | 31.69 | 128,786 | -0.22(-0.69%) |
Apr 08, 2011 | 32.33 | 32.37 | 31.73 | 31.91 | 82,186 | -0.44(-1.36%) |
Apr 07, 2011 | 32.65 | 32.75 | 32.34 | 32.35 | 223,982 | -0.33(-1.01%) |
Apr 06, 2011 | 32.90 | 32.90 | 32.52 | 32.68 | 315,403 | +0.10(+0.31%) |
Apr 05, 2011 | 32.81 | 32.81 | 32.37 | 32.58 | 16,384 | +0.05(+0.15%) |
Apr 04, 2011 | 32.56 | 32.61 | 32.37 | 32.53 | 34,022 | +0.02(+0.08%) |
Apr 01, 2011 | 32.55 | 32.65 | 32.40 | 32.51 | 10,177 | +0.26(+0.79%) |
Mar 31, 2011 | 32.15 | 32.26 | 32.09 | 32.25 | 32,711 | +0.11(+0.34%) |
Mar 30, 2011 | 31.98 | 32.16 | 31.90 | 32.14 | 38,034 | +0.38(+1.20%) |
Mar 29, 2011 | 31.56 | 31.76 | 31.34 | 31.76 | 11,371 | +0.28(+0.89%) |
Mar 28, 2011 | 31.72 | 31.72 | 31.47 | 31.48 | 415,137 | -0.03(-0.10%) |
Mar 25, 2011 | 31.33 | 31.76 | 31.32 | 31.51 | 31,785 | +0.19(+0.61%) |
Mar 24, 2011 | 31.31 | 31.37 | 30.94 | 31.32 | 51,502 | +0.35(+1.13%) |
Mar 23, 2011 | 30.58 | 31.04 | 30.57 | 30.97 | 9,614 | +0.14(+0.46%) |
Mar 22, 2011 | 30.90 | 30.90 | 30.71 | 30.83 | 15,278 | -0.08(-0.26%) |
Mar 21, 2011 | 30.97 | 30.97 | 30.85 | 30.91 | 6,861 | +0.70(+2.32%) |
Mar 18, 2011 | 30.38 | 30.40 | 30.11 | 30.21 | 14,054 | +0.30(+1.01%) |
Mar 17, 2011 | 30.01 | 30.19 | 29.86 | 29.91 | 66,048 | +0.32(+1.08%) |
Mar 16, 2011 | 29.83 | 30.02 | 29.55 | 29.59 | 9,178 | -0.42(-1.40%) |
Mar 15, 2011 | 29.76 | 30.16 | 29.74 | 30.01 | 23,742 | -0.27(-0.89%) |
Mar 14, 2011 | 30.15 | 30.33 | 30.00 | 30.28 | 7,334 | -0.10(-0.33%) |
Mar 11, 2011 | 30.02 | 30.50 | 30.00 | 30.38 | 23,938 | +0.20(+0.66%) |
Mar 10, 2011 | 30.87 | 30.87 | 30.16 | 30.18 | 20,353 | -0.86(-2.76%) |
Mar 09, 2011 | 31.09 | 31.11 | 30.90 | 31.04 | 10,890 | -0.06(-0.19%) |
Mar 08, 2011 | 30.50 | 31.23 | 30.39 | 31.10 | 11,109 | +0.47(+1.53%) |
Mar 07, 2011 | 31.38 | 31.38 | 30.37 | 30.63 | 17,606 | -0.40(-1.29%) |
Mar 04, 2011 | 31.59 | 31.59 | 30.82 | 31.03 | 133,610 | -0.34(-1.08%) |
Mar 03, 2011 | 31.09 | 31.43 | 31.00 | 31.37 | 15,699 | +0.91(+2.99%) |
Mar 02, 2011 | 30.29 | 30.56 | 30.26 | 30.46 | 20,138 | +0.15(+0.49%) |
Mar 01, 2011 | 31.14 | 31.14 | 30.19 | 30.31 | 25,031 | -0.63(-2.04%) |
Feb 28, 2011 | 30.98 | 31.04 | 30.78 | 30.94 | 33,043 | +0.12(+0.39%) |
Feb 25, 2011 | 30.58 | 30.82 | 30.58 | 30.82 | 27,070 | +0.46(+1.52%) |
Feb 24, 2011 | 30.29 | 30.47 | 30.05 | 30.36 | 59,641 | +0.07(+0.23%) |
Feb 23, 2011 | 30.86 | 30.90 | 29.99 | 30.29 | 20,542 | -0.65(-2.10%) |
Feb 22, 2011 | 31.50 | 31.64 | 30.92 | 30.94 | 23,682 | -0.96(-3.01%) |
Feb 18, 2011 | 31.46 | 31.96 | 31.46 | 31.90 | 165,312 | +0.11(+0.35%) |
Feb 17, 2011 | 31.61 | 31.84 | 31.53 | 31.79 | 13,092 | +0.18(+0.57%) |
Feb 16, 2011 | 31.62 | 31.64 | 31.50 | 31.61 | 27,710 | +0.25(+0.80%) |
Feb 15, 2011 | 31.37 | 31.44 | 31.33 | 31.36 | 13,340 | -0.14(-0.44%) |
Feb 14, 2011 | 31.67 | 31.67 | 31.30 | 31.50 | 69,736 | +0.12(+0.38%) |
Feb 11, 2011 | 30.93 | 31.38 | 30.93 | 31.38 | 15,910 | +0.40(+1.29%) |
Feb 10, 2011 | 30.85 | 31.07 | 30.69 | 30.98 | 9,643 | +0.08(+0.26%) |
Feb 09, 2011 | 30.94 | 31.03 | 30.86 | 30.90 | 11,021 | -0.14(-0.45%) |
Feb 08, 2011 | 31.15 | 31.15 | 30.81 | 31.04 | 11,427 | +0.13(+0.42%) |
Feb 07, 2011 | 30.61 | 30.97 | 30.61 | 30.91 | 70,195 | +0.37(+1.21%) |
Feb 04, 2011 | 30.46 | 30.57 | 30.36 | 30.54 | 14,852 | +0.07(+0.23%) |
Feb 03, 2011 | 30.69 | 30.69 | 30.15 | 30.47 | 27,497 | +0.01(+0.03%) |
Feb 02, 2011 | 30.74 | 30.74 | 30.40 | 30.46 | 45,036 | -0.11(-0.36%) |
Feb 01, 2011 | 30.14 | 30.61 | 30.13 | 30.57 | 76,945 | +0.65(+2.17%) |
Jan 31, 2011 | 29.74 | 30.06 | 29.70 | 29.92 | 16,261 | +0.27(+0.91%) |
Jan 28, 2011 | 30.26 | 30.36 | 29.59 | 29.65 | 22,241 | -0.70(-2.31%) |
Jan 27, 2011 | 30.24 | 30.36 | 30.12 | 30.35 | 15,280 | +0.12(+0.40%) |
Jan 26, 2011 | 29.84 | 30.35 | 29.84 | 30.23 | 20,540 | +0.45(+1.51%) |
Jan 25, 2011 | 29.66 | 29.78 | 29.50 | 29.78 | 15,804 | -0.01(-0.03%) |
Jan 24, 2011 | 29.64 | 29.85 | 29.50 | 29.79 | 14,475 | +0.23(+0.78%) |
Jan 21, 2011 | 29.75 | 29.75 | 29.50 | 29.56 | 5,021 | +0.02(+0.07%) |
Jan 20, 2011 | 29.76 | 29.81 | 29.43 | 29.54 | 10,600 | -0.34(-1.14%) |
Jan 19, 2011 | 30.33 | 30.33 | 29.86 | 29.88 | 9,819 | -0.49(-1.61%) |
Jan 18, 2011 | 30.26 | 30.37 | 30.10 | 30.37 | 18,706 | +0.25(+0.83%) |
Jan 14, 2011 | 30.09 | 30.17 | 29.95 | 30.12 | 43,065 | +0.11(+0.37%) |
Jan 13, 2011 | 30.08 | 30.10 | 29.93 | 30.01 | 14,919 | +0.06(+0.20%) |
Jan 12, 2011 | 29.93 | 30.04 | 29.89 | 29.95 | 5,605 | +0.19(+0.64%) |
Jan 11, 2011 | 29.73 | 29.77 | 29.70 | 29.76 | 106,039 | +0.24(+0.81%) |
Jan 10, 2011 | 29.26 | 29.60 | 29.15 | 29.52 | 40,841 | +0.07(+0.24%) |
Jan 07, 2011 | 29.62 | 29.62 | 29.15 | 29.45 | 4,737 | +0.03(+0.10%) |
Jan 06, 2011 | 29.57 | 29.58 | 29.40 | 29.42 | 6,416 | -0.19(-0.64%) |
Jan 05, 2011 | 29.44 | 29.64 | 29.38 | 29.61 | 10,204 | +0.17(+0.58%) |
Jan 04, 2011 | 29.93 | 29.93 | 29.04 | 29.44 | 70,246 | -0.36(-1.21%) |
Jan 03, 2011 | 29.75 | 29.90 | 29.54 | 29.80 | 17,139 | +0.45(+1.53%) |
Dec 31, 2010 | 29.37 | 29.50 | 29.32 | 29.35 | 20,139 | -0.06(-0.20%) |
Dec 30, 2010 | 29.42 | 29.57 | 29.41 | 29.41 | 23,668 | -0.12(-0.41%) |
Dec 29, 2010 | 29.64 | 29.64 | 29.46 | 29.53 | 23,109 | +0.08(+0.27%) |
Dec 28, 2010 | 29.44 | 29.51 | 29.40 | 29.45 | 4,395 | -0.12(-0.41%) |
Dec 27, 2010 | 29.30 | 29.57 | 29.30 | 29.57 | 8,897 | +0.12(+0.41%) |
Dec 23, 2010 | 29.40 | 29.49 | 29.40 | 29.45 | 11,203 | -0.03(-0.10%) |
Dec 22, 2010 | 29.68 | 29.68 | 29.41 | 29.48 | 25,379 | -0.06(-0.20%) |
Dec 21, 2010 | 29.49 | 29.57 | 29.29 | 29.54 | 15,230 | +0.26(+0.89%) |
Dec 20, 2010 | 29.31 | 29.35 | 29.11 | 29.28 | 20,848 | +0.01(+0.03%) |
Dec 17, 2010 | 29.29 | 29.48 | 29.16 | 29.27 | 12,258 | -0.14(-0.47%) |
Dec 16, 2010 | 29.21 | 29.47 | 29.14 | 29.41 | 42,811 | +0.20(+0.68%) |
Dec 15, 2010 | 29.27 | 29.53 | 29.18 | 29.21 | 16,593 | -0.01(-0.03%) |
Dec 14, 2010 | 29.19 | 29.35 | 29.16 | 29.22 | 40,507 | -0.06(-0.20%) |
Dec 13, 2010 | 29.68 | 29.68 | 29.25 | 29.28 | 44,955 | -0.01(-0.03%) |
Dec 10, 2010 | 28.97 | 29.31 | 28.97 | 29.29 | 444,320 | +0.33(+1.14%) |
Dec 09, 2010 | 28.98 | 29.03 | 28.92 | 28.96 | 17,949 | +0.01(+0.03%) |
Dec 08, 2010 | 28.97 | 28.97 | 28.88 | 28.95 | 19,319 | -0.05(-0.17%) |
Dec 07, 2010 | 29.12 | 29.25 | 29.00 | 29.00 | 17,979 | +0.21(+0.73%) |
Dec 06, 2010 | 28.62 | 28.82 | 28.60 | 28.79 | 5,529 | +0.06(+0.21%) |
Dec 03, 2010 | 28.43 | 28.73 | 28.43 | 28.73 | 7,731 | +0.23(+0.81%) |
Dec 02, 2010 | 28.49 | 28.54 | 28.19 | 28.50 | 13,520 | +0.35(+1.24%) |
Dec 01, 2010 | 27.97 | 28.16 | 27.97 | 28.15 | 12,829 | +0.74(+2.70%) |
Nov 30, 2010 | 27.33 | 27.55 | 27.33 | 27.41 | 6,463 | +0.16(+0.59%) |
Nov 29, 2010 | 26.96 | 27.27 | 26.96 | 27.25 | 9,284 | -0.26(-0.96%) |
Nov 26, 2010 | 27.50 | 27.55 | 27.50 | 27.51 | 5,792 | -0.09(-0.31%) |
Nov 24, 2010 | 27.25 | 27.60 | 27.60 | 27.60 | 12,423 | +0.65(+2.41%) |
Nov 23, 2010 | 26.94 | 26.95 | 26.75 | 26.95 | 15,143 | -0.31(-1.13%) |
Nov 22, 2010 | 27.44 | 27.44 | 26.91 | 27.26 | 8,401 | +0.02(+0.06%) |
Nov 19, 2010 | 27.09 | 27.24 | 26.94 | 27.24 | 3,477 | +0.13(+0.48%) |
Nov 18, 2010 | 27.09 | 27.22 | 27.08 | 27.11 | 128,759 | +0.54(+2.03%) |
Nov 17, 2010 | 26.64 | 26.64 | 26.51 | 26.57 | 3,727 | +0.02(+0.08%) |
Nov 16, 2010 | 26.74 | 26.74 | 26.38 | 26.55 | 26,329 | -0.33(-1.23%) |
Nov 15, 2010 | 26.80 | 26.98 | 26.79 | 26.88 | 1,813 | +0.10(+0.37%) |
Nov 12, 2010 | 27.04 | 27.08 | 26.68 | 26.78 | 27,709 | -0.41(-1.51%) |
Nov 11, 2010 | 27.08 | 27.19 | 26.98 | 27.19 | 3,300 | -0.03(-0.11%) |
Nov 10, 2010 | 26.96 | 27.22 | 26.95 | 27.22 | 6,953 | +0.10(+0.37%) |
Nov 09, 2010 | 27.32 | 27.41 | 27.10 | 27.12 | 5,437 | -0.23(-0.83%) |
Nov 08, 2010 | 27.45 | 27.45 | 27.30 | 27.35 | 4,976 | -0.04(-0.15%) |
Nov 05, 2010 | 27.34 | 27.50 | 27.34 | 27.39 | 13,321 | +0.11(+0.40%) |
Nov 04, 2010 | 26.89 | 27.29 | 26.89 | 27.28 | 6,903 | +0.72(+2.73%) |
Nov 03, 2010 | 26.80 | 26.80 | 26.43 | 26.56 | 32,391 | -0.00(-0.02%) |
Nov 02, 2010 | 26.57 | 26.57 | 26.39 | 26.56 | 3,456 | +0.35(+1.34%) |
Nov 01, 2010 | 26.47 | 26.53 | 26.05 | 26.21 | 25,238 | -0.04(-0.15%) |
Oct 29, 2010 | 26.19 | 26.28 | 26.11 | 26.25 | 38,963 | +0.15(+0.57%) |
Oct 28, 2010 | 26.56 | 26.56 | 25.93 | 26.10 | 14,482 | -0.02(-0.08%) |
Oct 27, 2010 | 26.03 | 26.12 | 25.78 | 26.12 | 6,327 | -0.12(-0.46%) |
Oct 25, 2010 | 26.50 | 26.55 | 26.24 | 26.24 | 1,553 | +0.06(+0.23%) |
Oct 22, 2010 | 26.40 | 26.40 | 26.03 | 26.18 | 10,368 | +0.08(+0.31%) |
Oct 21, 2010 | 26.33 | 26.37 | 25.82 | 26.10 | 5,954 | +0.05(+0.19%) |
Oct 20, 2010 | 25.81 | 26.10 | 25.72 | 26.05 | 3,145 | +0.52(+2.04%) |
Oct 19, 2010 | 25.78 | 25.91 | 25.51 | 25.53 | 5,869 | -0.50(-1.92%) |
Oct 18, 2010 | 26.04 | 26.04 | 25.98 | 26.03 | 1,389 | +0.11(+0.42%) |
Oct 15, 2010 | 25.88 | 26.07 | 25.83 | 25.92 | 4,408 | -0.04(-0.17%) |
Oct 14, 2010 | 26.18 | 26.18 | 25.96 | 25.96 | 1,291 | -0.22(-0.83%) |
Oct 13, 2010 | 25.97 | 26.18 | 25.93 | 26.18 | 9,639 | +0.49(+1.90%) |
Oct 12, 2010 | 25.35 | 25.69 | 25.35 | 25.69 | 21,777 | -0.03(-0.11%) |
Oct 11, 2010 | 25.63 | 25.76 | 25.63 | 25.72 | 3,633 | +0.09(+0.35%) |
Oct 08, 2010 | 25.63 | 25.63 | 25.39 | 25.63 | 4,863 | +0.30(+1.18%) |
Oct 07, 2010 | 25.29 | 25.39 | 25.19 | 25.33 | 9,441 | +0.03(+0.12%) |
Oct 06, 2010 | 25.33 | 25.38 | 25.20 | 25.30 | 5,378 | +0.18(+0.72%) |
Oct 05, 2010 | 24.81 | 25.18 | 24.81 | 25.12 | 1,424 | +0.63(+2.57%) |
Oct 04, 2010 | 24.86 | 24.87 | 24.41 | 24.49 | 1,922 | -0.47(-1.89%) |
Oct 01, 2010 | 24.96 | 25.03 | 24.88 | 24.96 | 454 | +0.06(+0.24%) |
Sep 30, 2010 | 25.29 | 25.29 | 24.76 | 24.90 | 10,048 | -0.06(-0.26%) |
Sep 29, 2010 | 24.92 | 25.05 | 24.88 | 24.96 | 3,556 | +0.11(+0.46%) |
Sep 28, 2010 | 24.73 | 24.85 | 24.65 | 24.85 | 1,260 | +0.11(+0.43%) |
Sep 27, 2010 | 24.78 | 24.86 | 24.71 | 24.74 | 3,105 | -0.17(-0.67%) |
Sep 24, 2010 | 24.46 | 24.91 | 24.46 | 24.91 | 8,754 | +0.68(+2.81%) |
Sep 23, 2010 | 24.31 | 24.63 | 24.23 | 24.23 | 11,548 | -0.38(-1.54%) |
Sep 22, 2010 | 24.78 | 24.78 | 24.50 | 24.61 | 3,221 | -0.26(-1.04%) |
Sep 21, 2010 | 24.86 | 25.09 | 24.79 | 24.87 | 29,520 | -0.01(-0.04%) |
Sep 20, 2010 | 24.46 | 24.88 | 24.46 | 24.88 | 5,820 | +0.42(+1.72%) |
Sep 17, 2010 | 24.46 | 24.46 | 24.26 | 24.46 | 3,729 | +0.13(+0.53%) |
Sep 15, 2010 | 24.31 | 24.36 | 24.31 | 24.33 | 9,200 | -0.03(-0.12%) |
Sep 14, 2010 | 24.36 | 24.50 | 24.36 | 24.36 | 1,754 | -0.03(-0.12%) |
Sep 13, 2010 | 24.39 | 24.42 | 24.39 | 24.39 | 400 | +0.59(+2.49%) |
Sep 09, 2010 | 24.07 | 23.80 | 23.80 | 23.80 | 9,300 | -0.05(-0.22%) |
Sep 08, 2010 | 23.61 | 23.95 | 23.61 | 23.85 | 1,684 | +0.25(+1.06%) |
Sep 07, 2010 | 23.92 | 23.92 | 23.60 | 23.60 | 3,117 | -0.27(-1.13%) |
Sep 03, 2010 | 23.71 | 23.87 | 23.71 | 23.87 | 19,441 | +0.34(+1.43%) |
Sep 02, 2010 | 23.34 | 23.53 | 23.34 | 23.53 | 15,560 | +0.36(+1.57%) |
Sep 01, 2010 | 23.06 | 23.17 | 23.06 | 23.17 | 1,223 | +0.83(+3.70%) |
Aug 31, 2010 | 22.40 | 22.47 | 22.29 | 22.34 | 2,340 | +0.07(+0.33%) |
Aug 30, 2010 | 22.61 | 22.61 | 22.27 | 22.27 | 12,123 | -0.51(-2.24%) |
Aug 27, 2010 | 22.78 | 22.78 | 22.26 | 22.78 | 1,223 | +0.52(+2.33%) |
Aug 26, 2010 | 22.47 | 22.59 | 22.26 | 22.26 | 4,491 | -0.04(-0.17%) |
Aug 25, 2010 | 21.91 | 22.32 | 21.89 | 22.30 | 7,682 | +0.08(+0.34%) |
Aug 24, 2010 | 22.31 | 22.31 | 22.22 | 22.22 | 891 | -0.43(-1.89%) |
Aug 23, 2010 | 23.01 | 23.01 | 22.65 | 22.65 | 1,485 | -0.12(-0.52%) |
Aug 20, 2010 | 22.63 | 22.77 | 22.56 | 22.77 | 6,671 | -0.16(-0.70%) |
Aug 19, 2010 | 23.36 | 23.36 | 22.93 | 22.93 | 6,409 | -0.66(-2.80%) |
Aug 18, 2010 | 23.66 | 23.66 | 23.59 | 23.59 | 2,617 | +0.03(+0.11%) |
Aug 17, 2010 | 23.27 | 23.60 | 23.27 | 23.56 | 1,153 | +0.62(+2.71%) |
Aug 16, 2010 | 22.98 | 23.04 | 22.94 | 22.94 | 650 | -0.08(-0.34%) |
Aug 13, 2010 | 23.02 | 23.06 | 22.91 | 23.02 | 18,026 | -0.07(-0.30%) |
Aug 12, 2010 | 22.67 | 23.12 | 22.67 | 23.09 | 25,489 | -0.14(-0.60%) |
Aug 11, 2010 | 23.36 | 23.38 | 23.22 | 23.23 | 6,173 | -1.14(-4.68%) |
Aug 10, 2010 | 24.16 | 24.37 | 24.03 | 24.37 | 2,622 | -0.16(-0.65%) |
Aug 09, 2010 | 24.43 | 24.53 | 24.40 | 24.53 | 12,030 | +0.36(+1.49%) |
Aug 06, 2010 | 24.17 | 24.30 | 23.90 | 24.17 | 4,592 | -0.35(-1.43%) |
Aug 05, 2010 | 24.43 | 24.52 | 24.38 | 24.52 | 11,250 | +0.10(+0.41%) |
Aug 04, 2010 | 24.36 | 24.42 | 24.15 | 24.42 | 8,241 | +0.30(+1.24%) |
Aug 03, 2010 | 24.40 | 24.40 | 24.00 | 24.12 | 8,625 | -0.19(-0.78%) |
Aug 02, 2010 | 24.34 | 24.34 | 24.09 | 24.31 | 9,857 | +0.43(+1.80%) |
Jul 30, 2010 | 23.88 | 23.93 | 23.37 | 23.88 | 3,165 | +0.11(+0.46%) |
Jul 29, 2010 | 23.87 | 23.97 | 23.56 | 23.77 | 9,979 | +0.09(+0.37%) |
Jul 28, 2010 | 23.79 | 23.79 | 23.68 | 23.68 | 1,100 | -0.25(-1.04%) |
Jul 27, 2010 | 24.39 | 24.39 | 23.93 | 23.93 | 10,385 | -0.21(-0.87%) |
Jul 26, 2010 | 24.16 | 24.20 | 23.87 | 24.14 | 3,799 | +0.37(+1.56%) |
Jul 23, 2010 | 23.56 | 23.80 | 23.55 | 23.77 | 7,706 | +0.46(+1.97%) |
Jul 22, 2010 | 22.76 | 23.33 | 22.76 | 23.31 | 4,717 | +0.82(+3.65%) |
Jul 21, 2010 | 22.75 | 22.81 | 22.49 | 22.49 | 1,850 | +0.01(+0.06%) |
Jul 20, 2010 | 22.11 | 22.48 | 22.03 | 22.48 | 3,295 | +0.35(+1.58%) |
Jul 19, 2010 | 21.96 | 22.13 | 21.96 | 22.13 | 5,696 | +0.16(+0.71%) |
Jul 16, 2010 | 21.97 | 22.40 | 21.97 | 21.97 | 1,941 | -0.88(-3.86%) |
Jul 14, 2010 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.05%) |
Jul 13, 2010 | 22.61 | 22.86 | 22.58 | 22.84 | 10,094 | +0.67(+3.02%) |
Jul 12, 2010 | 22.09 | 22.17 | 22.09 | 22.17 | 454 | -0.20(-0.89%) |
Jul 09, 2010 | 22.37 | 22.37 | 22.37 | 22.37 | 100 | +0.22(+0.99%) |
Jul 08, 2010 | 21.87 | 22.19 | 21.87 | 22.15 | 3,671 | +0.39(+1.79%) |
Jul 07, 2010 | 21.31 | 21.76 | 21.31 | 21.76 | 2,727 | +0.73(+3.48%) |
Jul 06, 2010 | 21.59 | 21.59 | 20.95 | 21.03 | 2,676 | -0.20(-0.94%) |
Jul 02, 2010 | 21.23 | 21.25 | 21.23 | 21.23 | 550 | -0.17(-0.79%) |
Jul 01, 2010 | 21.46 | 21.48 | 20.94 | 21.40 | 16,465 | -0.12(-0.56%) |
Jun 30, 2010 | 21.88 | 22.02 | 21.52 | 21.52 | 4,189 | -0.29(-1.33%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.66 | 21.81 | 41,267 | -0.91(-4.01%) |
Jun 25, 2010 | 22.72 | 22.72 | 22.41 | 22.72 | 1,447 | +0.30(+1.34%) |
Jun 24, 2010 | 22.60 | 22.70 | 22.42 | 22.42 | 4,701 | -0.48(-2.10%) |
Jun 23, 2010 | 22.94 | 22.94 | 22.60 | 22.90 | 3,194 | -0.01(-0.04%) |
Jun 22, 2010 | 23.69 | 23.71 | 22.91 | 22.91 | 9,377 | -0.54(-2.29%) |
Jun 21, 2010 | 24.04 | 24.04 | 23.40 | 23.45 | 7,875 | -0.13(-0.56%) |
Jun 18, 2010 | 23.58 | 23.58 | 23.43 | 23.58 | 8,784 | +0.14(+0.61%) |
Jun 17, 2010 | 23.55 | 23.55 | 23.40 | 23.44 | 1,342 | -0.13(-0.54%) |
Jun 16, 2010 | 23.51 | 23.68 | 23.51 | 23.57 | 40,642 | +0.01(+0.06%) |
Jun 15, 2010 | 23.10 | 23.55 | 23.10 | 23.55 | 3,752 | +0.67(+2.92%) |
Jun 14, 2010 | 23.28 | 23.28 | 22.87 | 22.88 | 44,386 | +0.04(+0.18%) |
Jun 11, 2010 | 22.60 | 22.84 | 22.60 | 22.84 | 3,396 | +0.30(+1.33%) |
Jun 10, 2010 | 22.30 | 22.54 | 22.30 | 22.54 | 1,555 | +0.75(+3.43%) |
Jun 09, 2010 | 21.90 | 22.23 | 21.78 | 21.79 | 8,162 | +0.14(+0.67%) |
Jun 08, 2010 | 21.47 | 21.65 | 21.34 | 21.65 | 6,824 | -0.11(-0.51%) |
Jun 07, 2010 | 22.09 | 22.10 | 21.71 | 21.76 | 5,035 | -0.39(-1.74%) |
Jun 04, 2010 | 22.15 | 23.01 | 22.15 | 22.15 | 2,707 | -1.23(-5.28%) |
Jun 03, 2010 | 23.31 | 23.39 | 23.17 | 23.38 | 3,382 | +0.58(+2.54%) |
Jun 02, 2010 | 22.48 | 22.94 | 22.48 | 22.80 | 2,008 | +0.33(+1.47%) |