Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.32 | 21.32 | 19.86 | 20.36 | 23,945 | -1.01(-4.72%) |
May 23, 2011 | 20.97 | 21.60 | 20.97 | 21.37 | 11,555 | -0.32(-1.46%) |
May 20, 2011 | 21.32 | 21.97 | 21.17 | 21.69 | 11,496 | +0.52(+2.45%) |
May 19, 2011 | 22.18 | 22.48 | 21.17 | 21.17 | 14,584 | -0.76(-3.45%) |
May 18, 2011 | 21.92 | 22.63 | 21.32 | 21.92 | 20,355 | +0.10(+0.46%) |
May 17, 2011 | 23.39 | 23.39 | 21.17 | 21.82 | 34,830 | -1.81(-7.68%) |
May 16, 2011 | 24.19 | 24.19 | 23.39 | 23.64 | 13,509 | -0.50(-2.09%) |
May 13, 2011 | 24.39 | 24.70 | 24.14 | 24.14 | 10,204 | -0.50(-2.04%) |
May 12, 2011 | 24.19 | 24.70 | 23.94 | 24.65 | 14,320 | +0.45(+1.88%) |
May 11, 2011 | 24.54 | 24.70 | 23.69 | 24.19 | 20,537 | -0.71(-2.83%) |
May 10, 2011 | 24.54 | 24.90 | 24.54 | 24.90 | 11,656 | +0.30(+1.23%) |
May 09, 2011 | 24.39 | 25.05 | 24.39 | 24.60 | 15,357 | +0.20(+0.83%) |
May 06, 2011 | 24.54 | 24.70 | 23.79 | 24.39 | 19,181 | -0.15(-0.62%) |
May 05, 2011 | 24.90 | 25.20 | 23.23 | 24.54 | 37,537 | -0.60(-2.40%) |
May 04, 2011 | 26.46 | 26.46 | 23.89 | 25.15 | 37,452 | -1.51(-5.67%) |
May 03, 2011 | 26.61 | 28.02 | 25.45 | 26.66 | 104,075 | +0.60(+2.32%) |
May 02, 2011 | 27.55 | 27.55 | 25.66 | 26.06 | 78,422 | -0.65(-2.45%) |
Apr 29, 2011 | 26.64 | 26.97 | 26.35 | 26.71 | 54,705 | +0.18(+0.68%) |
Apr 28, 2011 | 26.53 | 26.78 | 26.13 | 26.53 | 35,168 | +0.04(+0.14%) |
Apr 27, 2011 | 26.42 | 26.53 | 25.95 | 26.49 | 20,828 | +0.04(+0.14%) |
Apr 26, 2011 | 25.84 | 26.53 | 25.62 | 26.46 | 44,535 | +0.62(+2.39%) |
Apr 25, 2011 | 25.84 | 26.13 | 25.73 | 25.84 | 23,924 | +0.25(+0.99%) |
Apr 21, 2011 | 25.58 | 25.69 | 25.33 | 25.58 | 12,976 | +0.00(+0.00%) |
Apr 20, 2011 | 25.69 | 25.80 | 25.29 | 25.58 | 7,923 | +0.18(+0.72%) |
Apr 19, 2011 | 25.51 | 25.69 | 25.29 | 25.40 | 9,824 | +0.07(+0.29%) |
Apr 18, 2011 | 25.51 | 25.80 | 25.18 | 25.33 | 26,569 | -0.11(-0.43%) |
Apr 15, 2011 | 25.37 | 26.02 | 25.33 | 25.44 | 20,118 | +0.18(+0.72%) |
Apr 14, 2011 | 25.04 | 25.44 | 24.75 | 25.26 | 14,126 | +0.29(+1.16%) |
Apr 13, 2011 | 25.18 | 25.66 | 24.89 | 24.97 | 22,898 | -0.22(-0.87%) |
Apr 12, 2011 | 25.51 | 25.51 | 25.08 | 25.18 | 38,917 | -0.44(-1.70%) |
Apr 11, 2011 | 25.48 | 25.62 | 25.26 | 25.62 | 21,712 | +0.25(+1.00%) |
Apr 08, 2011 | 25.44 | 25.62 | 25.08 | 25.37 | 18,017 | -0.11(-0.43%) |
Apr 07, 2011 | 25.80 | 25.80 | 25.48 | 25.48 | 12,170 | -0.51(-1.96%) |
Apr 06, 2011 | 26.06 | 26.31 | 25.80 | 25.98 | 13,924 | -0.07(-0.28%) |
Apr 05, 2011 | 25.55 | 26.31 | 25.18 | 26.06 | 42,748 | +0.36(+1.41%) |
Apr 04, 2011 | 26.86 | 26.97 | 24.78 | 25.69 | 48,003 | -0.98(-3.68%) |
Apr 01, 2011 | 25.95 | 26.67 | 25.48 | 26.67 | 37,141 | +0.84(+3.23%) |
Mar 31, 2011 | 25.44 | 26.17 | 25.37 | 25.84 | 43,070 | +0.47(+1.86%) |
Mar 30, 2011 | 25.26 | 25.51 | 24.75 | 25.37 | 68,671 | +0.80(+3.25%) |
Mar 29, 2011 | 24.53 | 24.82 | 24.43 | 24.57 | 51,783 | +0.33(+1.35%) |
Mar 28, 2011 | 24.68 | 24.71 | 24.13 | 24.24 | 156,258 | -0.44(-1.77%) |
Mar 25, 2011 | 25.08 | 25.22 | 24.68 | 24.68 | 46,899 | -0.11(-0.44%) |
Mar 24, 2011 | 24.89 | 25.15 | 24.39 | 24.78 | 21,918 | +0.07(+0.29%) |
Mar 23, 2011 | 24.53 | 24.78 | 24.35 | 24.71 | 15,524 | +0.18(+0.74%) |
Mar 22, 2011 | 24.53 | 25.10 | 24.17 | 24.53 | 41,613 | +0.18(+0.75%) |
Mar 21, 2011 | 23.95 | 24.75 | 23.77 | 24.35 | 30,291 | +0.58(+2.45%) |
Mar 18, 2011 | 23.33 | 23.99 | 23.04 | 23.77 | 36,753 | +0.65(+2.83%) |
Mar 17, 2011 | 22.97 | 23.51 | 22.82 | 23.11 | 45,610 | -0.04(-0.16%) |
Mar 16, 2011 | 23.95 | 23.95 | 23.04 | 23.15 | 129,544 | -0.80(-3.34%) |
Mar 15, 2011 | 23.99 | 23.99 | 22.71 | 23.95 | 33,033 | -0.25(-1.05%) |
Mar 14, 2011 | 24.53 | 24.53 | 23.99 | 24.20 | 15,253 | -0.15(-0.60%) |
Mar 11, 2011 | 24.42 | 24.53 | 24.28 | 24.35 | 34,217 | -0.07(-0.30%) |
Mar 10, 2011 | 24.35 | 24.64 | 24.09 | 24.42 | 15,870 | +0.07(+0.30%) |
Mar 09, 2011 | 24.57 | 24.57 | 24.17 | 24.35 | 153,772 | -0.18(-0.74%) |
Mar 08, 2011 | 24.82 | 24.89 | 24.53 | 24.53 | 21,797 | -0.33(-1.32%) |
Mar 07, 2011 | 24.71 | 24.89 | 24.53 | 24.86 | 27,594 | +0.18(+0.74%) |
Mar 04, 2011 | 24.71 | 24.82 | 24.46 | 24.68 | 14,932 | -0.11(-0.44%) |
Mar 03, 2011 | 25.08 | 25.08 | 24.57 | 24.78 | 13,672 | +0.07(+0.29%) |
Mar 02, 2011 | 24.89 | 25.08 | 24.60 | 24.71 | 21,124 | +0.18(+0.74%) |
Mar 01, 2011 | 24.82 | 25.29 | 24.24 | 24.53 | 54,624 | +0.22(+0.90%) |
Feb 28, 2011 | 24.53 | 25.22 | 23.80 | 24.31 | 39,869 | -0.69(-2.76%) |
Feb 25, 2011 | 26.17 | 26.17 | 24.06 | 25.00 | 41,130 | -1.05(-4.04%) |
Feb 24, 2011 | 26.53 | 26.89 | 25.77 | 26.06 | 76,355 | +0.22(+0.84%) |
Feb 23, 2011 | 25.58 | 26.16 | 25.58 | 25.84 | 13,861 | -0.11(-0.42%) |
Feb 22, 2011 | 25.77 | 26.17 | 25.62 | 25.95 | 11,558 | -0.22(-0.83%) |
Feb 18, 2011 | 26.17 | 26.46 | 25.99 | 26.17 | 7,392 | +0.00(+0.00%) |
Feb 17, 2011 | 25.62 | 26.17 | 25.48 | 26.17 | 25,124 | +0.55(+2.13%) |
Feb 16, 2011 | 25.80 | 25.80 | 25.44 | 25.62 | 21,653 | -0.11(-0.41%) |
Feb 15, 2011 | 25.40 | 26.06 | 25.08 | 25.73 | 23,995 | +0.29(+1.13%) |
Feb 14, 2011 | 26.06 | 26.06 | 25.11 | 25.44 | 26,314 | -0.44(-1.69%) |
Feb 11, 2011 | 25.48 | 26.09 | 25.35 | 25.88 | 39,850 | -0.18(-0.70%) |
Feb 10, 2011 | 27.73 | 28.16 | 25.44 | 26.06 | 96,734 | -1.45(-5.28%) |
Feb 09, 2011 | 26.42 | 27.76 | 26.17 | 27.51 | 94,937 | +0.80(+3.01%) |
Feb 08, 2011 | 27.07 | 27.07 | 26.35 | 26.71 | 14,082 | -0.31(-1.13%) |
Feb 07, 2011 | 27.51 | 27.62 | 26.93 | 27.01 | 17,757 | -0.24(-0.89%) |
Feb 04, 2011 | 26.35 | 27.26 | 26.35 | 27.26 | 20,386 | +1.09(+4.17%) |
Feb 03, 2011 | 25.95 | 26.42 | 25.69 | 26.17 | 7,465 | +0.44(+1.69%) |
Feb 02, 2011 | 25.69 | 26.17 | 25.58 | 25.73 | 5,663 | +0.07(+0.28%) |
Feb 01, 2011 | 25.73 | 25.98 | 25.58 | 25.66 | 2,885 | -0.29(-1.12%) |
Jan 31, 2011 | 25.95 | 26.24 | 25.53 | 25.95 | 7,441 | +0.00(+0.00%) |
Jan 28, 2011 | 26.09 | 26.09 | 25.62 | 25.95 | 12,477 | +0.11(+0.42%) |
Jan 27, 2011 | 24.97 | 25.84 | 24.71 | 25.84 | 16,843 | +0.62(+2.45%) |
Jan 26, 2011 | 24.97 | 25.44 | 24.78 | 25.22 | 3,624 | +0.25(+1.02%) |
Jan 25, 2011 | 23.99 | 24.97 | 23.91 | 24.97 | 8,266 | +1.02(+4.25%) |
Jan 24, 2011 | 23.66 | 23.99 | 23.66 | 23.95 | 2,999 | +0.22(+0.92%) |
Jan 21, 2011 | 23.69 | 23.99 | 23.44 | 23.73 | 5,164 | -0.44(-1.80%) |
Jan 20, 2011 | 24.28 | 24.35 | 24.13 | 24.17 | 3,379 | -0.04(-0.15%) |
Jan 19, 2011 | 24.28 | 24.53 | 23.70 | 24.20 | 4,447 | -0.07(-0.30%) |
Jan 18, 2011 | 23.51 | 24.49 | 23.40 | 24.28 | 7,533 | +0.87(+3.73%) |
Jan 14, 2011 | 23.26 | 23.62 | 23.08 | 23.40 | 1,606 | -0.18(-0.77%) |
Jan 13, 2011 | 23.51 | 23.62 | 23.44 | 23.59 | 1,696 | +0.04(+0.15%) |
Jan 12, 2011 | 23.40 | 23.80 | 23.40 | 23.55 | 3,141 | +0.11(+0.47%) |
Jan 11, 2011 | 23.22 | 23.44 | 23.08 | 23.44 | 704 | -0.04(-0.16%) |
Jan 10, 2011 | 23.51 | 23.51 | 23.08 | 23.48 | 1,747 | -0.15(-0.62%) |
Jan 07, 2011 | 23.99 | 23.99 | 23.15 | 23.62 | 1,898 | -0.36(-1.52%) |
Jan 06, 2011 | 23.62 | 23.99 | 23.62 | 23.99 | 2,089 | +0.36(+1.54%) |
Jan 05, 2011 | 23.55 | 23.62 | 23.29 | 23.62 | 1,690 | +0.40(+1.72%) |
Jan 04, 2011 | 23.96 | 23.96 | 23.11 | 23.22 | 1,863 | -0.40(-1.69%) |
Jan 03, 2011 | 23.69 | 23.80 | 23.44 | 23.62 | 1,045 | -0.23(-0.98%) |
Dec 31, 2010 | 23.91 | 24.09 | 23.48 | 23.85 | 3,835 | +0.12(+0.52%) |
Dec 30, 2010 | 23.62 | 23.80 | 23.44 | 23.73 | 3,357 | +0.65(+2.83%) |
Dec 29, 2010 | 23.77 | 24.71 | 22.60 | 23.08 | 7,959 | -1.60(-6.48%) |
Dec 28, 2010 | 24.71 | 24.97 | 24.19 | 24.68 | 3,518 | +0.07(+0.30%) |
Dec 27, 2010 | 25.08 | 25.08 | 24.60 | 24.60 | 1,112 | -0.25(-1.02%) |
Dec 23, 2010 | 25.08 | 25.37 | 24.71 | 24.86 | 2,778 | -0.58(-2.29%) |
Dec 22, 2010 | 24.28 | 25.44 | 24.24 | 25.44 | 4,985 | +1.24(+5.11%) |
Dec 21, 2010 | 23.99 | 24.31 | 23.66 | 24.20 | 3,033 | +0.51(+2.15%) |
Dec 20, 2010 | 23.29 | 24.35 | 23.29 | 23.69 | 3,095 | +0.22(+0.93%) |
Dec 17, 2010 | 24.06 | 24.28 | 21.26 | 23.48 | 26,908 | -0.87(-3.58%) |
Dec 16, 2010 | 23.91 | 24.71 | 23.88 | 24.35 | 879 | +0.04(+0.15%) |
Dec 15, 2010 | 24.53 | 24.53 | 23.80 | 24.31 | 917 | -0.29(-1.18%) |
Dec 14, 2010 | 24.71 | 24.71 | 23.37 | 24.60 | 7,810 | +0.62(+2.58%) |
Dec 13, 2010 | 24.17 | 24.68 | 23.51 | 23.99 | 5,618 | -0.40(-1.64%) |
Dec 10, 2010 | 24.86 | 25.42 | 23.15 | 24.39 | 22,140 | -1.06(-4.17%) |
Dec 09, 2010 | 25.66 | 25.77 | 25.11 | 25.45 | 2,271 | -0.07(-0.26%) |
Dec 08, 2010 | 25.44 | 25.51 | 25.08 | 25.51 | 4,564 | +0.44(+1.74%) |
Dec 07, 2010 | 25.62 | 25.80 | 24.86 | 25.08 | 6,289 | -0.29(-1.15%) |
Dec 06, 2010 | 25.51 | 25.73 | 25.08 | 25.37 | 3,936 | -0.07(-0.29%) |
Dec 03, 2010 | 25.84 | 25.84 | 25.40 | 25.44 | 3,197 | -0.29(-1.13%) |
Dec 02, 2010 | 25.24 | 25.80 | 25.08 | 25.73 | 10,970 | +0.36(+1.43%) |
Dec 01, 2010 | 25.44 | 25.44 | 24.78 | 25.37 | 2,339 | -0.22(-0.85%) |
Nov 30, 2010 | 24.93 | 25.58 | 24.31 | 25.58 | 4,750 | +0.51(+2.03%) |
Nov 29, 2010 | 24.86 | 25.08 | 24.46 | 25.08 | 2,283 | +0.18(+0.73%) |
Nov 26, 2010 | 24.86 | 25.08 | 24.86 | 24.89 | 1,490 | +0.04(+0.14%) |
Nov 24, 2010 | 24.53 | 24.86 | 24.86 | 24.86 | 2,545 | +0.11(+0.44%) |
Nov 23, 2010 | 25.00 | 25.00 | 24.49 | 24.75 | 3,303 | -0.11(-0.44%) |
Nov 22, 2010 | 24.49 | 25.18 | 24.24 | 24.86 | 3,342 | -0.22(-0.87%) |
Nov 19, 2010 | 25.26 | 25.69 | 24.20 | 25.08 | 2,459 | +0.11(+0.44%) |
Nov 18, 2010 | 25.04 | 25.15 | 24.68 | 24.97 | 2,669 | +0.00(+0.00%) |
Nov 17, 2010 | 24.91 | 25.08 | 24.57 | 24.97 | 233 | -0.15(-0.58%) |
Nov 16, 2010 | 24.49 | 25.11 | 24.42 | 25.11 | 1,073 | +0.18(+0.73%) |
Nov 15, 2010 | 25.04 | 25.04 | 24.53 | 24.93 | 1,044 | +0.22(+0.88%) |
Nov 12, 2010 | 23.73 | 25.02 | 23.73 | 24.71 | 3,590 | +0.07(+0.30%) |
Nov 11, 2010 | 24.46 | 24.86 | 24.28 | 24.64 | 510 | -0.11(-0.44%) |
Nov 10, 2010 | 25.18 | 25.18 | 24.39 | 24.75 | 944 | -0.29(-1.16%) |
Nov 09, 2010 | 23.55 | 25.04 | 23.48 | 25.04 | 798 | +0.00(+0.00%) |
Nov 08, 2010 | 24.64 | 25.04 | 24.53 | 25.04 | 1,835 | -0.11(-0.43%) |
Nov 05, 2010 | 23.69 | 25.15 | 23.26 | 25.15 | 9,918 | +1.24(+5.17%) |
Nov 04, 2010 | 24.35 | 24.35 | 23.62 | 23.91 | 7,025 | -1.05(-4.22%) |
Nov 03, 2010 | 25.26 | 25.26 | 24.28 | 24.97 | 13,065 | -0.40(-1.58%) |
Nov 02, 2010 | 24.68 | 25.40 | 24.35 | 25.37 | 9,642 | +0.69(+2.80%) |
Nov 01, 2010 | 25.08 | 25.08 | 23.88 | 24.68 | 4,307 | -0.47(-1.88%) |
Oct 29, 2010 | 24.89 | 25.26 | 23.99 | 25.15 | 6,208 | +0.44(+1.76%) |
Oct 28, 2010 | 24.17 | 25.37 | 24.06 | 24.71 | 8,911 | -0.48(-1.90%) |
Oct 27, 2010 | 25.51 | 25.51 | 25.19 | 25.19 | 3,842 | -0.39(-1.53%) |
Oct 25, 2010 | 25.55 | 25.80 | 25.37 | 25.58 | 4,871 | -0.18(-0.71%) |
Oct 22, 2010 | 26.89 | 26.97 | 25.22 | 25.77 | 5,553 | -0.04(-0.14%) |
Oct 21, 2010 | 25.48 | 25.98 | 25.44 | 25.80 | 3,895 | -0.11(-0.42%) |
Oct 20, 2010 | 25.55 | 25.91 | 25.26 | 25.91 | 4,200 | +0.11(+0.42%) |
Oct 19, 2010 | 25.26 | 25.84 | 25.26 | 25.80 | 4,323 | +0.18(+0.71%) |
Oct 18, 2010 | 25.98 | 25.98 | 25.40 | 25.62 | 5,362 | -0.18(-0.70%) |
Oct 15, 2010 | 25.51 | 25.97 | 25.51 | 25.80 | 1,706 | +0.33(+1.28%) |
Oct 14, 2010 | 25.58 | 25.98 | 25.01 | 25.48 | 3,185 | -0.11(-0.43%) |
Oct 13, 2010 | 26.06 | 26.06 | 25.58 | 25.58 | 2,350 | +0.04(+0.14%) |
Oct 12, 2010 | 25.73 | 25.73 | 25.33 | 25.55 | 4,071 | +0.04(+0.14%) |
Oct 11, 2010 | 25.48 | 25.51 | 25.22 | 25.51 | 3,918 | +0.04(+0.14%) |
Oct 08, 2010 | 24.75 | 25.51 | 24.75 | 25.48 | 9,429 | +0.25(+1.01%) |
Oct 07, 2010 | 24.71 | 25.33 | 24.31 | 25.22 | 4,164 | +0.33(+1.31%) |
Oct 06, 2010 | 25.04 | 25.26 | 24.89 | 24.89 | 4,041 | -0.15(-0.58%) |
Oct 05, 2010 | 25.08 | 25.08 | 24.71 | 25.04 | 5,569 | +0.00(+0.00%) |
Oct 04, 2010 | 25.18 | 25.33 | 24.71 | 25.04 | 3,351 | +0.15(+0.59%) |
Oct 01, 2010 | 25.04 | 25.08 | 24.42 | 24.89 | 1,941 | -0.29(-1.16%) |
Sep 30, 2010 | 24.17 | 25.18 | 24.17 | 25.18 | 3,237 | +0.94(+3.90%) |
Sep 29, 2010 | 24.02 | 24.68 | 23.69 | 24.24 | 3,261 | -0.04(-0.15%) |
Sep 28, 2010 | 23.77 | 24.31 | 23.77 | 24.28 | 1,249 | +0.25(+1.06%) |
Sep 27, 2010 | 23.69 | 24.39 | 22.53 | 24.02 | 2,513 | -0.22(-0.90%) |
Sep 24, 2010 | 24.06 | 24.35 | 23.70 | 24.24 | 1,644 | +0.04(+0.15%) |
Sep 23, 2010 | 23.69 | 24.28 | 23.62 | 24.20 | 2,003 | -0.11(-0.45%) |
Sep 22, 2010 | 24.31 | 24.31 | 24.31 | 24.31 | 626 | +0.25(+1.06%) |
Sep 21, 2010 | 24.31 | 24.35 | 24.02 | 24.06 | 3,627 | +0.18(+0.76%) |
Sep 20, 2010 | 23.88 | 24.49 | 23.62 | 23.88 | 2,091 | +0.25(+1.08%) |
Sep 17, 2010 | 25.00 | 25.00 | 23.62 | 23.62 | 2,031 | -0.91(-3.70%) |
Sep 15, 2010 | 24.82 | 25.08 | 24.53 | 24.53 | 8,720 | +0.04(+0.15%) |
Sep 14, 2010 | 24.53 | 25.00 | 24.35 | 24.49 | 6,277 | +0.00(+0.00%) |
Sep 13, 2010 | 24.36 | 24.53 | 24.06 | 24.49 | 4,992 | +0.58(+2.43%) |
Sep 10, 2010 | 23.33 | 23.95 | 22.97 | 23.91 | 6,925 | +0.87(+3.79%) |
Sep 09, 2010 | 22.79 | 23.15 | 22.60 | 23.04 | 2,053 | -0.11(-0.47%) |
Sep 08, 2010 | 23.04 | 23.15 | 22.71 | 23.15 | 2,347 | +0.22(+0.95%) |
Sep 07, 2010 | 23.11 | 23.15 | 22.93 | 22.93 | 1,306 | -0.25(-1.10%) |
Sep 03, 2010 | 23.11 | 23.26 | 22.68 | 23.19 | 1,948 | +0.40(+1.75%) |
Sep 02, 2010 | 22.20 | 22.79 | 22.17 | 22.79 | 1,225 | +0.13(+0.59%) |
Sep 01, 2010 | 22.35 | 22.71 | 22.35 | 22.65 | 2,699 | +0.30(+1.36%) |
Aug 31, 2010 | 22.31 | 22.35 | 22.17 | 22.35 | 390 | +0.04(+0.16%) |
Aug 30, 2010 | 22.50 | 22.53 | 22.17 | 22.31 | 1,210 | -0.29(-1.29%) |
Aug 27, 2010 | 22.17 | 22.60 | 22.17 | 22.60 | 1,685 | -0.11(-0.48%) |
Aug 26, 2010 | 22.35 | 22.71 | 22.35 | 22.71 | 813 | +0.04(+0.16%) |
Aug 25, 2010 | 22.53 | 22.93 | 21.91 | 22.68 | 2,922 | +0.18(+0.81%) |
Aug 24, 2010 | 22.24 | 22.50 | 21.91 | 22.50 | 2,201 | -0.18(-0.80%) |
Aug 23, 2010 | 22.57 | 23.08 | 21.99 | 22.68 | 2,824 | -0.22(-0.95%) |
Aug 20, 2010 | 22.90 | 22.90 | 22.50 | 22.90 | 1,073 | +0.00(+0.00%) |
Aug 19, 2010 | 22.71 | 23.22 | 21.88 | 22.90 | 4,754 | +0.00(+0.00%) |
Aug 18, 2010 | 22.82 | 22.93 | 22.24 | 22.90 | 5,482 | +0.07(+0.32%) |
Aug 17, 2010 | 22.71 | 23.11 | 22.15 | 22.82 | 3,507 | +0.00(+0.00%) |
Aug 16, 2010 | 22.82 | 22.90 | 21.77 | 22.82 | 3,302 | +0.25(+1.13%) |
Aug 13, 2010 | 21.11 | 22.93 | 20.02 | 22.57 | 2,048 | +1.53(+7.25%) |
Aug 12, 2010 | 20.90 | 21.15 | 20.86 | 21.04 | 3,627 | +0.15(+0.70%) |
Aug 11, 2010 | 21.30 | 21.48 | 20.90 | 20.90 | 2,311 | -0.55(-2.54%) |
Aug 10, 2010 | 21.51 | 22.02 | 21.41 | 21.44 | 2,389 | -0.40(-1.83%) |
Aug 09, 2010 | 21.68 | 22.28 | 21.68 | 21.84 | 2,685 | +0.04(+0.17%) |
Aug 06, 2010 | 21.80 | 22.13 | 21.62 | 21.80 | 3,705 | -0.40(-1.80%) |
Aug 05, 2010 | 22.97 | 22.97 | 21.84 | 22.20 | 4,970 | -0.69(-3.02%) |
Aug 04, 2010 | 22.97 | 23.08 | 22.90 | 22.90 | 3,173 | -0.26(-1.12%) |
Aug 03, 2010 | 22.71 | 23.22 | 22.71 | 23.16 | 8,986 | +0.30(+1.30%) |
Aug 02, 2010 | 22.46 | 22.90 | 22.28 | 22.86 | 10,179 | +0.80(+3.62%) |
Jul 30, 2010 | 21.26 | 22.06 | 21.26 | 22.06 | 12,832 | +0.98(+4.66%) |
Jul 29, 2010 | 20.57 | 21.33 | 20.24 | 21.08 | 4,083 | +0.87(+4.32%) |
Jul 28, 2010 | 19.62 | 20.28 | 19.62 | 20.21 | 3,972 | +0.58(+2.96%) |
Jul 27, 2010 | 19.62 | 19.95 | 19.62 | 19.62 | 854 | -0.07(-0.37%) |
Jul 26, 2010 | 19.81 | 20.13 | 19.62 | 19.70 | 6,466 | +0.25(+1.31%) |
Jul 23, 2010 | 19.81 | 19.88 | 19.44 | 19.44 | 7,190 | -0.22(-1.11%) |
Jul 22, 2010 | 19.30 | 19.66 | 19.19 | 19.66 | 3,769 | +0.36(+1.89%) |
Jul 21, 2010 | 19.26 | 19.30 | 19.15 | 19.30 | 2,041 | +0.04(+0.19%) |
Jul 20, 2010 | 18.90 | 19.41 | 18.90 | 19.26 | 1,947 | -0.15(-0.75%) |
Jul 19, 2010 | 19.44 | 19.59 | 18.90 | 19.41 | 2,663 | +0.00(+0.00%) |
Jul 16, 2010 | 19.12 | 19.41 | 19.12 | 19.41 | 1,870 | -0.11(-0.56%) |
Jul 15, 2010 | 19.52 | 19.52 | 19.52 | 19.52 | 27 | +0.00(+0.00%) |
Jul 14, 2010 | 19.26 | 19.62 | 19.26 | 19.52 | 1,986 | +0.04(+0.19%) |
Jul 13, 2010 | 19.22 | 19.52 | 19.02 | 19.48 | 3,194 | +0.04(+0.19%) |
Jul 12, 2010 | 19.44 | 19.44 | 19.22 | 19.44 | 1,184 | -0.15(-0.74%) |
Jul 09, 2010 | 19.19 | 19.59 | 19.19 | 19.59 | 3,687 | +0.29(+1.51%) |
Jul 08, 2010 | 19.22 | 19.30 | 18.79 | 19.30 | 1,210 | +0.07(+0.38%) |
Jul 07, 2010 | 19.19 | 19.26 | 18.93 | 19.22 | 963 | +0.00(+0.00%) |
Jul 06, 2010 | 19.59 | 19.59 | 18.72 | 19.22 | 6,028 | -0.04(-0.19%) |
Jul 02, 2010 | 19.08 | 19.33 | 18.72 | 19.26 | 5,491 | +0.44(+2.32%) |
Jul 01, 2010 | 18.75 | 18.82 | 18.72 | 18.82 | 1,836 | -0.22(-1.14%) |
Jun 30, 2010 | 19.22 | 19.50 | 18.90 | 19.04 | 2,772 | -0.07(-0.38%) |
Jun 29, 2010 | 18.90 | 19.12 | 18.72 | 19.12 | 1,050 | +0.04(+0.19%) |
Jun 25, 2010 | 19.22 | 19.62 | 19.08 | 19.08 | 2,180 | +0.00(+0.00%) |
Jun 24, 2010 | 19.12 | 20.06 | 18.97 | 19.08 | 3,998 | +0.25(+1.35%) |
Jun 23, 2010 | 19.14 | 19.14 | 18.82 | 18.82 | 2,146 | -0.07(-0.38%) |
Jun 22, 2010 | 19.44 | 19.48 | 18.90 | 18.90 | 1,703 | -0.40(-2.07%) |
Jun 21, 2010 | 20.02 | 20.02 | 19.30 | 19.30 | 685 | -0.91(-4.50%) |
Jun 18, 2010 | 18.95 | 20.21 | 18.95 | 20.21 | 2,762 | +0.80(+4.12%) |
Jun 17, 2010 | 19.48 | 19.52 | 19.01 | 19.41 | 6,739 | +0.18(+0.95%) |
Jun 16, 2010 | 19.41 | 19.41 | 19.15 | 19.22 | 1,789 | -0.04(-0.19%) |
Jun 15, 2010 | 19.48 | 19.70 | 19.15 | 19.26 | 3,666 | -0.07(-0.38%) |
Jun 14, 2010 | 19.55 | 19.95 | 19.12 | 19.33 | 6,465 | +0.04(+0.19%) |
Jun 11, 2010 | 19.62 | 19.62 | 19.15 | 19.30 | 2,992 | -0.33(-1.67%) |
Jun 10, 2010 | 19.70 | 19.70 | 19.15 | 19.62 | 4,347 | -0.07(-0.37%) |
Jun 09, 2010 | 19.99 | 20.13 | 19.59 | 19.70 | 5,998 | -0.33(-1.63%) |
Jun 08, 2010 | 20.17 | 20.50 | 19.66 | 20.02 | 7,905 | -0.25(-1.25%) |
Jun 07, 2010 | 20.46 | 20.46 | 20.10 | 20.28 | 1,313 | -0.15(-0.71%) |
Jun 04, 2010 | 19.70 | 20.46 | 19.70 | 20.42 | 2,975 | +0.25(+1.26%) |
Jun 03, 2010 | 20.17 | 20.31 | 19.95 | 20.17 | 1,089 | -0.15(-0.72%) |
Jun 02, 2010 | 19.88 | 20.35 | 19.52 | 20.31 | 5,823 | +0.33(+1.64%) |