Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.93 | 23.10 | 22.90 | 22.98 | 44,505 | -0.02(-0.09%) |
May 23, 2011 | 23.05 | 23.15 | 22.95 | 23.00 | 54,883 | -1.17(-4.84%) |
May 20, 2011 | 24.21 | 24.26 | 24.00 | 24.17 | 13,382 | -0.29(-1.19%) |
May 19, 2011 | 24.30 | 24.59 | 24.26 | 24.46 | 30,999 | +0.42(+1.75%) |
May 18, 2011 | 23.86 | 24.13 | 23.86 | 24.04 | 83,859 | +0.19(+0.80%) |
May 17, 2011 | 23.85 | 23.92 | 23.47 | 23.85 | 20,643 | +0.33(+1.40%) |
May 16, 2011 | 23.44 | 23.93 | 23.44 | 23.52 | 38,095 | -0.06(-0.25%) |
May 13, 2011 | 24.05 | 24.05 | 23.49 | 23.58 | 36,274 | -0.97(-3.95%) |
May 12, 2011 | 23.98 | 24.70 | 23.80 | 24.55 | 52,422 | -0.03(-0.12%) |
May 11, 2011 | 25.27 | 25.27 | 24.45 | 24.58 | 31,892 | -0.67(-2.66%) |
May 10, 2011 | 25.02 | 25.30 | 24.86 | 25.25 | 31,168 | +0.00(+0.00%) |
May 09, 2011 | 24.96 | 25.25 | 24.95 | 25.25 | 25,774 | +0.37(+1.49%) |
May 06, 2011 | 25.00 | 25.19 | 24.71 | 24.88 | 59,160 | +0.19(+0.77%) |
May 05, 2011 | 25.02 | 25.02 | 24.50 | 24.69 | 73,062 | -0.33(-1.32%) |
May 04, 2011 | 25.45 | 25.63 | 25.00 | 25.02 | 47,530 | -0.58(-2.27%) |
May 03, 2011 | 25.75 | 25.85 | 25.40 | 25.60 | 48,863 | -0.86(-3.25%) |
May 02, 2011 | 26.57 | 26.67 | 26.46 | 26.46 | 40,330 | -0.12(-0.45%) |
Apr 29, 2011 | 26.67 | 26.67 | 26.37 | 26.58 | 75,706 | -0.06(-0.23%) |
Apr 28, 2011 | 26.43 | 26.64 | 26.25 | 26.64 | 175,779 | +0.42(+1.60%) |
Apr 27, 2011 | 25.90 | 26.24 | 25.90 | 26.22 | 34,913 | +0.22(+0.85%) |
Apr 26, 2011 | 25.95 | 26.07 | 25.78 | 26.00 | 72,459 | +0.21(+0.81%) |
Apr 25, 2011 | 25.85 | 25.90 | 25.62 | 25.79 | 20,062 | +0.04(+0.16%) |
Apr 21, 2011 | 25.76 | 25.79 | 25.72 | 25.75 | 30,144 | +0.20(+0.78%) |
Apr 20, 2011 | 25.32 | 25.69 | 25.32 | 25.55 | 48,822 | +0.75(+3.02%) |
Apr 19, 2011 | 24.45 | 24.80 | 24.45 | 24.80 | 25,502 | +0.20(+0.81%) |
Apr 18, 2011 | 24.85 | 24.87 | 24.45 | 24.60 | 22,259 | -0.30(-1.20%) |
Apr 15, 2011 | 24.75 | 25.05 | 24.75 | 24.90 | 68,787 | -0.50(-1.97%) |
Apr 14, 2011 | 25.36 | 25.40 | 25.06 | 25.40 | 19,698 | -0.19(-0.74%) |
Apr 13, 2011 | 25.45 | 25.68 | 25.30 | 25.59 | 60,214 | +0.52(+2.07%) |
Apr 12, 2011 | 25.19 | 25.46 | 25.07 | 25.07 | 31,924 | -0.38(-1.49%) |
Apr 11, 2011 | 25.45 | 25.70 | 25.35 | 25.45 | 27,387 | +0.06(+0.24%) |
Apr 08, 2011 | 25.44 | 25.60 | 25.27 | 25.39 | 30,984 | +0.14(+0.55%) |
Apr 07, 2011 | 25.11 | 25.35 | 25.00 | 25.25 | 26,948 | +0.25(+1.00%) |
Apr 06, 2011 | 24.75 | 25.00 | 24.75 | 25.00 | 21,942 | +0.18(+0.73%) |
Apr 05, 2011 | 24.60 | 24.82 | 24.60 | 24.82 | 8,120 | +0.12(+0.49%) |
Apr 04, 2011 | 24.80 | 24.80 | 24.62 | 24.70 | 54,010 | -0.11(-0.44%) |
Apr 01, 2011 | 24.66 | 24.91 | 24.66 | 24.81 | 49,313 | +0.06(+0.24%) |
Mar 31, 2011 | 24.66 | 24.75 | 24.45 | 24.75 | 18,219 | -0.01(-0.04%) |
Mar 30, 2011 | 24.76 | 24.76 | 24.76 | 24.76 | 15,769 | +0.47(+1.93%) |
Mar 29, 2011 | 24.15 | 24.35 | 23.91 | 24.29 | 38,182 | +0.37(+1.55%) |
Mar 28, 2011 | 24.21 | 24.22 | 23.92 | 23.92 | 62,382 | -0.10(-0.42%) |
Mar 25, 2011 | 24.00 | 24.15 | 23.76 | 24.02 | 69,426 | +0.12(+0.50%) |
Mar 24, 2011 | 23.52 | 23.99 | 23.52 | 23.90 | 11,305 | +0.45(+1.92%) |
Mar 23, 2011 | 23.20 | 23.54 | 23.16 | 23.45 | 29,618 | +0.16(+0.69%) |
Mar 22, 2011 | 23.41 | 23.41 | 23.20 | 23.29 | 20,320 | -0.08(-0.34%) |
Mar 21, 2011 | 23.17 | 23.39 | 23.17 | 23.37 | 150,003 | +0.96(+4.28%) |
Mar 18, 2011 | 22.51 | 22.75 | 22.40 | 22.41 | 36,232 | +0.13(+0.58%) |
Mar 17, 2011 | 22.07 | 22.30 | 22.00 | 22.28 | 33,264 | +0.28(+1.27%) |
Mar 16, 2011 | 22.58 | 22.58 | 21.65 | 22.00 | 153,001 | -0.62(-2.74%) |
Mar 15, 2011 | 21.75 | 22.75 | 21.70 | 22.62 | 75,309 | -0.48(-2.08%) |
Mar 14, 2011 | 23.00 | 23.15 | 22.86 | 23.10 | 32,859 | -0.11(-0.47%) |
Mar 11, 2011 | 23.29 | 23.44 | 23.02 | 23.21 | 467,559 | -0.15(-0.64%) |
Mar 10, 2011 | 23.79 | 23.79 | 23.36 | 23.36 | 53,163 | -0.68(-2.83%) |
Mar 09, 2011 | 24.15 | 24.15 | 24.00 | 24.04 | 25,436 | -0.06(-0.25%) |
Mar 08, 2011 | 23.77 | 24.20 | 23.77 | 24.10 | 35,915 | +0.40(+1.69%) |
Mar 07, 2011 | 23.80 | 24.07 | 23.55 | 23.70 | 96,686 | -0.20(-0.84%) |
Mar 04, 2011 | 24.15 | 24.15 | 23.80 | 23.90 | 162,778 | -0.34(-1.40%) |
Mar 03, 2011 | 24.10 | 24.24 | 24.06 | 24.24 | 50,996 | -0.18(-0.74%) |
Mar 02, 2011 | 24.06 | 24.47 | 24.06 | 24.42 | 73,851 | +0.38(+1.58%) |
Mar 01, 2011 | 24.56 | 24.56 | 24.00 | 24.04 | 93,386 | -0.66(-2.67%) |
Feb 28, 2011 | 24.45 | 24.80 | 24.45 | 24.70 | 49,738 | -0.05(-0.20%) |
Feb 25, 2011 | 24.64 | 24.81 | 24.56 | 24.75 | 27,939 | +0.40(+1.64%) |
Feb 24, 2011 | 24.16 | 24.35 | 23.35 | 24.35 | 30,524 | +0.26(+1.08%) |
Feb 23, 2011 | 24.16 | 24.25 | 23.85 | 24.09 | 122,093 | -0.01(-0.04%) |
Feb 22, 2011 | 24.28 | 24.91 | 24.01 | 24.10 | 67,648 | -1.00(-3.98%) |
Feb 18, 2011 | 25.30 | 25.30 | 25.03 | 25.10 | 45,790 | -1.03(-3.94%) |
Feb 17, 2011 | 25.61 | 26.13 | 25.61 | 26.13 | 51,619 | +0.16(+0.62%) |
Feb 16, 2011 | 25.79 | 25.97 | 25.50 | 25.97 | 24,848 | +0.57(+2.24%) |
Feb 15, 2011 | 25.62 | 25.62 | 25.35 | 25.40 | 50,638 | -0.42(-1.63%) |
Feb 14, 2011 | 25.56 | 25.89 | 25.35 | 25.82 | 234,405 | +0.56(+2.22%) |
Feb 11, 2011 | 25.03 | 25.34 | 24.91 | 25.26 | 173,455 | -0.03(-0.12%) |
Feb 10, 2011 | 25.05 | 25.35 | 25.05 | 25.29 | 189,232 | +0.09(+0.36%) |
Feb 09, 2011 | 25.04 | 25.28 | 25.04 | 25.20 | 168,662 | +0.40(+1.61%) |
Feb 08, 2011 | 24.65 | 24.91 | 24.65 | 24.80 | 237,747 | +0.22(+0.90%) |
Feb 07, 2011 | 24.62 | 24.72 | 24.47 | 24.58 | 258,347 | -0.07(-0.28%) |
Feb 04, 2011 | 24.50 | 24.75 | 24.50 | 24.65 | 59,040 | +0.20(+0.82%) |
Feb 03, 2011 | 24.12 | 24.45 | 24.04 | 24.45 | 63,167 | +0.48(+2.00%) |
Feb 02, 2011 | 24.05 | 24.06 | 23.91 | 23.97 | 23,301 | -0.26(-1.07%) |
Feb 01, 2011 | 23.71 | 24.29 | 23.71 | 24.23 | 80,783 | +0.43(+1.81%) |
Jan 31, 2011 | 23.65 | 23.80 | 23.41 | 23.80 | 44,184 | +0.48(+2.06%) |
Jan 28, 2011 | 23.70 | 23.70 | 23.27 | 23.32 | 57,761 | -0.22(-0.93%) |
Jan 27, 2011 | 23.55 | 23.55 | 23.38 | 23.54 | 47,465 | -0.11(-0.47%) |
Jan 26, 2011 | 23.54 | 23.70 | 23.54 | 23.65 | 52,026 | +0.11(+0.47%) |
Jan 25, 2011 | 23.49 | 23.54 | 23.28 | 23.54 | 35,359 | -0.16(-0.68%) |
Jan 24, 2011 | 23.50 | 23.84 | 23.50 | 23.70 | 48,745 | +0.44(+1.89%) |
Jan 21, 2011 | 23.00 | 23.30 | 23.00 | 23.26 | 46,275 | +0.46(+2.02%) |
Jan 20, 2011 | 22.90 | 22.90 | 22.56 | 22.80 | 64,651 | -0.24(-1.04%) |
Jan 19, 2011 | 23.50 | 23.50 | 22.98 | 23.04 | 57,689 | +0.12(+0.52%) |
Jan 18, 2011 | 23.06 | 23.07 | 22.77 | 22.92 | 191,692 | -0.03(-0.13%) |
Jan 14, 2011 | 22.93 | 22.98 | 22.72 | 22.95 | 19,872 | +0.05(+0.22%) |
Jan 13, 2011 | 22.79 | 23.09 | 22.79 | 22.90 | 121,969 | +0.05(+0.22%) |
Jan 12, 2011 | 22.65 | 22.88 | 22.55 | 22.85 | 594,270 | +0.20(+0.88%) |
Jan 11, 2011 | 22.70 | 22.70 | 22.55 | 22.65 | 112,307 | -0.10(-0.44%) |
Jan 10, 2011 | 22.64 | 22.80 | 22.55 | 22.75 | 70,408 | +0.01(+0.04%) |
Jan 07, 2011 | 22.71 | 22.80 | 22.55 | 22.74 | 167,274 | -0.05(-0.22%) |
Jan 06, 2011 | 23.06 | 23.20 | 22.75 | 22.79 | 139,993 | -0.41(-1.77%) |
Jan 05, 2011 | 23.25 | 23.27 | 23.07 | 23.20 | 89,750 | -0.23(-0.98%) |
Jan 04, 2011 | 23.27 | 23.65 | 23.27 | 23.43 | 104,812 | -0.64(-2.66%) |
Jan 03, 2011 | 23.95 | 24.15 | 23.91 | 24.07 | 44,520 | +0.03(+0.12%) |
Dec 31, 2010 | 23.92 | 24.07 | 23.90 | 24.04 | 37,506 | -0.05(-0.21%) |
Dec 30, 2010 | 24.19 | 24.19 | 24.00 | 24.09 | 39,351 | -0.04(-0.17%) |
Dec 29, 2010 | 24.14 | 24.20 | 24.00 | 24.13 | 38,313 | +0.16(+0.67%) |
Dec 28, 2010 | 23.93 | 24.12 | 23.91 | 23.97 | 39,837 | +0.08(+0.33%) |
Dec 27, 2010 | 23.88 | 23.90 | 23.66 | 23.89 | 37,606 | +0.06(+0.25%) |
Dec 23, 2010 | 23.70 | 23.94 | 23.70 | 23.83 | 36,858 | +0.08(+0.34%) |
Dec 22, 2010 | 23.75 | 23.85 | 23.56 | 23.75 | 128,019 | -0.05(-0.21%) |
Dec 21, 2010 | 23.60 | 23.85 | 23.60 | 23.80 | 66,170 | +0.50(+2.15%) |
Dec 20, 2010 | 23.25 | 23.40 | 23.07 | 23.30 | 46,094 | -0.20(-0.85%) |
Dec 17, 2010 | 23.42 | 23.50 | 23.27 | 23.50 | 30,294 | -0.10(-0.42%) |
Dec 16, 2010 | 23.40 | 23.64 | 23.34 | 23.60 | 46,278 | +0.10(+0.43%) |
Dec 15, 2010 | 23.75 | 23.77 | 23.40 | 23.50 | 37,215 | -0.50(-2.08%) |
Dec 14, 2010 | 24.10 | 24.15 | 23.82 | 24.00 | 34,599 | -0.15(-0.62%) |
Dec 13, 2010 | 23.90 | 24.25 | 23.90 | 24.15 | 41,658 | +0.45(+1.90%) |
Dec 10, 2010 | 23.45 | 23.70 | 23.43 | 23.70 | 48,125 | +0.25(+1.07%) |
Dec 09, 2010 | 23.45 | 23.45 | 23.24 | 23.45 | 100,319 | +0.58(+2.54%) |
Dec 08, 2010 | 22.85 | 22.90 | 22.62 | 22.87 | 111,718 | -0.42(-1.80%) |
Dec 07, 2010 | 23.40 | 23.45 | 23.16 | 23.29 | 113,459 | +0.19(+0.82%) |
Dec 06, 2010 | 23.11 | 23.15 | 22.97 | 23.10 | 58,868 | -0.11(-0.47%) |
Dec 03, 2010 | 23.05 | 23.23 | 22.85 | 23.21 | 179,108 | +0.00(+0.00%) |
Dec 02, 2010 | 22.75 | 23.39 | 22.70 | 23.21 | 71,586 | +0.88(+3.94%) |
Dec 01, 2010 | 22.00 | 22.35 | 21.75 | 22.33 | 68,119 | +0.41(+1.87%) |
Nov 30, 2010 | 21.84 | 22.00 | 21.62 | 21.92 | 111,414 | -0.16(-0.72%) |
Nov 29, 2010 | 21.81 | 22.09 | 21.66 | 22.08 | 65,770 | +0.33(+1.52%) |
Nov 26, 2010 | 21.70 | 21.84 | 21.59 | 21.75 | 76,020 | -0.35(-1.58%) |
Nov 24, 2010 | 21.90 | 22.10 | 22.10 | 22.10 | 74,649 | +0.45(+2.08%) |
Nov 23, 2010 | 22.00 | 22.00 | 21.44 | 21.65 | 44,994 | -0.49(-2.21%) |
Nov 22, 2010 | 22.35 | 22.35 | 21.95 | 22.14 | 112,361 | -0.20(-0.90%) |
Nov 19, 2010 | 22.35 | 22.35 | 22.11 | 22.34 | 101,192 | -0.26(-1.15%) |
Nov 18, 2010 | 22.45 | 22.60 | 22.35 | 22.60 | 60,328 | +0.16(+0.71%) |
Nov 17, 2010 | 22.46 | 22.50 | 22.35 | 22.44 | 49,897 | +0.09(+0.40%) |
Nov 16, 2010 | 22.55 | 22.85 | 22.32 | 22.35 | 39,863 | -0.72(-3.12%) |
Nov 15, 2010 | 22.90 | 23.10 | 22.67 | 23.07 | 108,426 | +0.29(+1.27%) |
Nov 12, 2010 | 23.19 | 23.20 | 22.71 | 22.78 | 50,145 | -0.91(-3.84%) |
Nov 11, 2010 | 23.85 | 23.85 | 23.61 | 23.69 | 23,431 | -0.37(-1.54%) |
Nov 10, 2010 | 23.70 | 24.06 | 23.60 | 24.06 | 58,095 | +0.32(+1.35%) |
Nov 09, 2010 | 24.29 | 24.29 | 23.69 | 23.74 | 46,140 | -0.61(-2.51%) |
Nov 08, 2010 | 24.46 | 24.46 | 24.15 | 24.35 | 50,391 | -0.35(-1.42%) |
Nov 05, 2010 | 24.62 | 24.87 | 24.38 | 24.70 | 90,277 | -0.93(-3.63%) |
Nov 04, 2010 | 24.95 | 25.84 | 24.65 | 25.63 | 177,295 | +0.33(+1.30%) |
Nov 03, 2010 | 25.00 | 25.42 | 24.82 | 25.30 | 33,119 | +0.10(+0.40%) |
Nov 02, 2010 | 25.15 | 25.23 | 25.05 | 25.20 | 43,871 | +0.67(+2.73%) |
Nov 01, 2010 | 24.65 | 24.77 | 24.30 | 24.53 | 49,116 | +0.08(+0.33%) |
Oct 29, 2010 | 24.21 | 24.45 | 24.21 | 24.45 | 44,473 | +0.23(+0.95%) |
Oct 28, 2010 | 24.10 | 24.30 | 24.10 | 24.22 | 24,628 | +0.67(+2.85%) |
Oct 27, 2010 | 23.22 | 23.55 | 23.21 | 23.55 | 33,362 | -0.08(-0.34%) |
Oct 25, 2010 | 23.62 | 23.89 | 23.62 | 23.63 | 42,455 | +0.49(+2.12%) |
Oct 22, 2010 | 23.15 | 23.15 | 22.85 | 23.14 | 41,951 | +0.29(+1.27%) |
Oct 21, 2010 | 22.84 | 23.20 | 22.59 | 22.85 | 43,542 | -0.58(-2.48%) |
Oct 20, 2010 | 23.14 | 23.53 | 22.00 | 23.43 | 62,737 | +0.62(+2.72%) |
Oct 19, 2010 | 23.25 | 23.25 | 22.70 | 22.81 | 96,627 | -0.85(-3.59%) |
Oct 18, 2010 | 23.45 | 23.69 | 23.35 | 23.66 | 62,233 | +0.09(+0.38%) |
Oct 15, 2010 | 23.81 | 23.84 | 23.40 | 23.57 | 30,218 | -0.17(-0.72%) |
Oct 14, 2010 | 23.89 | 23.89 | 23.50 | 23.74 | 28,153 | +0.18(+0.76%) |
Oct 13, 2010 | 23.60 | 23.79 | 23.45 | 23.56 | 46,758 | -0.15(-0.63%) |
Oct 12, 2010 | 23.57 | 23.78 | 23.32 | 23.71 | 25,538 | -0.11(-0.46%) |
Oct 11, 2010 | 23.70 | 23.94 | 23.70 | 23.82 | 27,579 | -0.02(-0.08%) |
Oct 08, 2010 | 23.65 | 23.87 | 23.58 | 23.84 | 59,368 | +0.17(+0.72%) |
Oct 07, 2010 | 23.76 | 23.85 | 23.41 | 23.67 | 19,013 | +0.18(+0.77%) |
Oct 06, 2010 | 23.31 | 23.65 | 23.31 | 23.49 | 15,573 | +0.22(+0.95%) |
Oct 05, 2010 | 22.85 | 23.29 | 22.85 | 23.27 | 54,492 | +0.59(+2.60%) |
Oct 04, 2010 | 22.80 | 22.94 | 22.62 | 22.68 | 24,618 | -0.26(-1.13%) |
Oct 01, 2010 | 22.87 | 23.08 | 22.70 | 22.94 | 41,144 | +0.00(+0.00%) |
Sep 30, 2010 | 22.89 | 23.20 | 22.73 | 22.94 | 33,518 | -0.41(-1.76%) |
Sep 29, 2010 | 23.53 | 23.53 | 23.23 | 23.35 | 41,736 | -0.26(-1.10%) |
Sep 28, 2010 | 23.35 | 23.61 | 23.28 | 23.61 | 18,954 | +0.50(+2.16%) |
Sep 27, 2010 | 23.11 | 23.30 | 23.11 | 23.11 | 20,976 | +0.26(+1.14%) |
Sep 24, 2010 | 22.66 | 22.92 | 22.66 | 22.85 | 44,805 | +0.40(+1.78%) |
Sep 23, 2010 | 22.70 | 22.70 | 22.35 | 22.45 | 37,346 | -0.05(-0.22%) |
Sep 22, 2010 | 22.75 | 22.88 | 22.38 | 22.50 | 95,248 | -0.08(-0.35%) |
Sep 21, 2010 | 22.74 | 22.83 | 22.40 | 22.58 | 30,480 | -0.37(-1.61%) |
Sep 20, 2010 | 22.65 | 22.98 | 22.53 | 22.95 | 77,746 | +0.75(+3.38%) |
Sep 17, 2010 | 22.40 | 22.40 | 22.15 | 22.20 | 36,889 | -0.50(-2.20%) |
Sep 15, 2010 | 22.45 | 22.72 | 22.45 | 22.70 | 23,221 | +0.10(+0.44%) |
Sep 14, 2010 | 22.51 | 22.75 | 22.29 | 22.60 | 47,789 | -0.09(-0.40%) |
Sep 13, 2010 | 22.50 | 22.70 | 22.25 | 22.69 | 37,927 | +0.66(+3.00%) |
Sep 10, 2010 | 21.97 | 22.04 | 21.93 | 22.03 | 88,987 | +0.11(+0.50%) |
Sep 09, 2010 | 21.88 | 22.16 | 21.88 | 21.92 | 25,455 | +0.24(+1.11%) |
Sep 08, 2010 | 21.38 | 21.78 | 21.38 | 21.68 | 12,446 | +0.37(+1.74%) |
Sep 07, 2010 | 21.55 | 21.55 | 21.31 | 21.31 | 29,317 | -0.25(-1.16%) |
Sep 03, 2010 | 21.21 | 21.56 | 21.21 | 21.56 | 39,811 | +0.07(+0.33%) |
Sep 02, 2010 | 21.15 | 21.49 | 21.15 | 21.49 | 30,072 | +0.24(+1.13%) |
Sep 01, 2010 | 20.83 | 21.40 | 20.83 | 21.25 | 26,876 | +1.03(+5.09%) |
Aug 31, 2010 | 20.04 | 20.34 | 20.03 | 20.22 | 48,707 | +0.04(+0.20%) |
Aug 30, 2010 | 20.41 | 20.59 | 20.18 | 20.18 | 53,247 | -0.24(-1.18%) |
Aug 27, 2010 | 19.88 | 20.44 | 19.79 | 20.42 | 37,733 | +0.60(+3.03%) |
Aug 26, 2010 | 19.85 | 20.09 | 19.71 | 19.82 | 25,274 | +0.16(+0.81%) |
Aug 25, 2010 | 19.42 | 19.66 | 19.27 | 19.66 | 30,497 | -0.04(-0.20%) |
Aug 24, 2010 | 20.05 | 20.05 | 19.65 | 19.70 | 25,071 | -0.62(-3.05%) |
Aug 23, 2010 | 20.56 | 20.62 | 20.32 | 20.32 | 25,439 | +0.07(+0.35%) |
Aug 20, 2010 | 20.07 | 20.35 | 20.07 | 20.25 | 21,280 | +0.47(+2.38%) |
Aug 19, 2010 | 20.15 | 20.28 | 19.60 | 19.78 | 16,811 | -0.59(-2.90%) |
Aug 18, 2010 | 20.38 | 20.44 | 20.22 | 20.37 | 19,763 | +0.00(+0.00%) |
Aug 17, 2010 | 20.34 | 20.61 | 20.17 | 20.37 | 15,198 | +0.46(+2.31%) |
Aug 16, 2010 | 20.00 | 20.00 | 19.78 | 19.91 | 11,303 | +0.08(+0.40%) |
Aug 13, 2010 | 19.75 | 19.91 | 19.75 | 19.83 | 27,446 | +0.06(+0.30%) |
Aug 12, 2010 | 19.52 | 19.85 | 19.47 | 19.77 | 18,177 | +0.25(+1.28%) |
Aug 11, 2010 | 20.14 | 20.14 | 19.51 | 19.52 | 59,845 | -1.06(-5.15%) |
Aug 10, 2010 | 20.35 | 20.70 | 20.25 | 20.58 | 33,985 | -0.63(-2.97%) |
Aug 09, 2010 | 21.15 | 21.27 | 21.11 | 21.21 | 23,415 | +0.15(+0.71%) |
Aug 06, 2010 | 20.99 | 21.19 | 20.66 | 21.06 | 12,884 | +0.01(+0.04%) |
Aug 05, 2010 | 21.10 | 21.20 | 21.04 | 21.05 | 148,467 | -0.30(-1.39%) |
Aug 04, 2010 | 21.06 | 21.35 | 21.05 | 21.35 | 59,356 | -0.05(-0.23%) |
Aug 03, 2010 | 21.16 | 21.45 | 21.06 | 21.40 | 22,834 | -0.35(-1.61%) |
Aug 02, 2010 | 21.11 | 21.80 | 21.11 | 21.75 | 48,286 | +0.75(+3.57%) |
Jul 30, 2010 | 20.59 | 21.00 | 20.59 | 21.00 | 140,649 | -0.04(-0.19%) |
Jul 29, 2010 | 21.00 | 21.10 | 20.85 | 21.04 | 37,879 | +0.34(+1.64%) |
Jul 28, 2010 | 20.65 | 20.90 | 20.58 | 20.70 | 22,812 | -0.06(-0.29%) |
Jul 27, 2010 | 20.60 | 20.95 | 20.60 | 20.76 | 16,397 | +0.06(+0.29%) |
Jul 26, 2010 | 20.40 | 20.74 | 20.28 | 20.70 | 37,668 | +0.40(+1.97%) |
Jul 23, 2010 | 19.83 | 20.30 | 19.83 | 20.30 | 24,482 | +0.20(+1.00%) |
Jul 22, 2010 | 19.60 | 20.25 | 19.60 | 20.10 | 28,382 | +0.51(+2.60%) |
Jul 21, 2010 | 19.86 | 20.00 | 19.55 | 19.59 | 39,870 | -0.36(-1.80%) |
Jul 20, 2010 | 19.30 | 19.95 | 19.30 | 19.95 | 29,519 | +0.78(+4.07%) |
Jul 19, 2010 | 19.05 | 19.27 | 18.97 | 19.17 | 20,220 | -0.13(-0.67%) |
Jul 16, 2010 | 19.70 | 19.70 | 19.17 | 19.30 | 16,193 | -0.74(-3.69%) |
Jul 15, 2010 | 19.78 | 20.04 | 19.50 | 20.04 | 29,491 | -0.01(-0.05%) |
Jul 14, 2010 | 20.10 | 20.20 | 19.86 | 20.05 | 44,441 | +0.05(+0.25%) |
Jul 13, 2010 | 19.69 | 20.05 | 19.48 | 20.00 | 21,594 | +0.51(+2.62%) |
Jul 12, 2010 | 19.74 | 19.74 | 19.44 | 19.49 | 20,289 | -0.33(-1.66%) |
Jul 09, 2010 | 19.73 | 19.82 | 19.57 | 19.82 | 18,258 | +0.41(+2.11%) |
Jul 08, 2010 | 19.26 | 19.56 | 19.26 | 19.41 | 21,034 | +0.56(+2.97%) |
Jul 07, 2010 | 17.91 | 18.85 | 17.91 | 18.85 | 27,123 | +0.60(+3.29%) |
Jul 06, 2010 | 18.26 | 18.70 | 18.15 | 18.25 | 18,570 | +0.61(+3.46%) |
Jul 02, 2010 | 17.78 | 17.78 | 17.35 | 17.64 | 47,591 | -0.07(-0.40%) |
Jul 01, 2010 | 17.57 | 18.00 | 17.25 | 17.71 | 67,569 | -0.29(-1.61%) |
Jun 30, 2010 | 18.15 | 18.50 | 18.00 | 18.00 | 24,290 | -0.31(-1.69%) |
Jun 29, 2010 | 18.85 | 18.85 | 18.31 | 18.31 | 37,169 | -1.40(-7.10%) |
Jun 25, 2010 | 19.63 | 19.95 | 19.46 | 19.71 | 84,947 | +0.26(+1.34%) |
Jun 24, 2010 | 19.70 | 19.79 | 19.45 | 19.45 | 52,707 | -0.64(-3.19%) |
Jun 23, 2010 | 19.87 | 20.09 | 19.72 | 20.09 | 67,021 | +0.02(+0.10%) |
Jun 22, 2010 | 20.32 | 20.54 | 20.02 | 20.07 | 230,276 | -0.33(-1.62%) |
Jun 21, 2010 | 20.70 | 21.00 | 20.40 | 20.40 | 55,755 | +0.12(+0.59%) |
Jun 18, 2010 | 20.00 | 20.28 | 20.00 | 20.28 | 12,429 | +0.40(+2.01%) |
Jun 17, 2010 | 19.75 | 20.11 | 19.60 | 19.88 | 147,706 | -0.22(-1.09%) |
Jun 16, 2010 | 19.81 | 20.10 | 19.81 | 20.10 | 152,627 | +0.00(+0.00%) |
Jun 15, 2010 | 19.67 | 20.14 | 19.67 | 20.10 | 184,170 | +0.41(+2.08%) |
Jun 14, 2010 | 20.00 | 20.00 | 19.62 | 19.69 | 286,242 | +0.28(+1.44%) |
Jun 11, 2010 | 19.30 | 19.54 | 19.15 | 19.41 | 247,089 | -0.03(-0.15%) |
Jun 10, 2010 | 19.06 | 19.50 | 19.06 | 19.44 | 204,306 | +1.19(+6.52%) |
Jun 09, 2010 | 18.38 | 18.80 | 18.15 | 18.25 | 96,254 | -0.51(-2.72%) |
Jun 08, 2010 | 18.15 | 18.76 | 18.06 | 18.76 | 32,393 | +1.01(+5.69%) |
Jun 07, 2010 | 17.87 | 18.25 | 17.75 | 17.75 | 16,301 | -0.31(-1.72%) |
Jun 04, 2010 | 18.50 | 18.64 | 17.95 | 18.06 | 51,319 | -0.94(-4.95%) |
Jun 03, 2010 | 19.15 | 19.39 | 18.90 | 19.00 | 31,060 | +0.15(+0.80%) |
Jun 02, 2010 | 18.27 | 18.85 | 18.27 | 18.85 | 104,681 | +0.50(+2.72%) |