Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.74 | 31.79 | 30.38 | 31.30 | 442,431 | +0.72(+2.35%) |
May 23, 2011 | 31.00 | 31.00 | 30.55 | 30.58 | 94,609 | -0.87(-2.77%) |
May 20, 2011 | 31.72 | 32.18 | 31.35 | 31.45 | 147,324 | -0.44(-1.38%) |
May 19, 2011 | 31.84 | 32.00 | 31.35 | 31.89 | 106,068 | +0.28(+0.89%) |
May 18, 2011 | 31.67 | 31.79 | 31.45 | 31.61 | 141,098 | -0.08(-0.25%) |
May 17, 2011 | 31.50 | 32.28 | 31.19 | 31.69 | 163,488 | -0.04(-0.13%) |
May 16, 2011 | 32.30 | 32.89 | 31.72 | 31.73 | 195,354 | -0.52(-1.61%) |
May 13, 2011 | 33.12 | 33.37 | 32.14 | 32.25 | 134,517 | -0.85(-2.57%) |
May 12, 2011 | 32.45 | 33.36 | 32.30 | 33.10 | 160,939 | +0.52(+1.60%) |
May 11, 2011 | 33.54 | 33.62 | 31.84 | 32.58 | 231,662 | -0.94(-2.80%) |
May 10, 2011 | 31.00 | 33.63 | 30.97 | 33.52 | 610,511 | +3.62(+12.11%) |
May 09, 2011 | 29.44 | 30.01 | 29.44 | 29.90 | 111,485 | +0.46(+1.56%) |
May 06, 2011 | 29.92 | 30.48 | 29.32 | 29.44 | 64,165 | -0.06(-0.20%) |
May 05, 2011 | 29.61 | 30.00 | 29.41 | 29.50 | 207,972 | -0.32(-1.07%) |
May 04, 2011 | 30.54 | 30.58 | 29.76 | 29.82 | 119,359 | -0.56(-1.84%) |
May 03, 2011 | 31.25 | 31.46 | 30.18 | 30.38 | 150,263 | -0.89(-2.85%) |
May 02, 2011 | 31.36 | 31.63 | 31.13 | 31.27 | 114,342 | +0.15(+0.48%) |
Apr 29, 2011 | 31.41 | 31.41 | 31.03 | 31.12 | 79,182 | -0.12(-0.38%) |
Apr 28, 2011 | 31.48 | 31.69 | 31.12 | 31.24 | 98,851 | -0.20(-0.64%) |
Apr 27, 2011 | 31.22 | 31.83 | 31.22 | 31.44 | 182,573 | +0.38(+1.22%) |
Apr 26, 2011 | 30.33 | 31.25 | 30.18 | 31.06 | 129,289 | +0.86(+2.83%) |
Apr 25, 2011 | 30.21 | 30.29 | 30.08 | 30.20 | 53,917 | +0.14(+0.48%) |
Apr 21, 2011 | 30.19 | 30.19 | 29.71 | 30.06 | 116,750 | +0.13(+0.43%) |
Apr 20, 2011 | 30.02 | 30.23 | 29.64 | 29.93 | 87,320 | +0.37(+1.25%) |
Apr 19, 2011 | 29.78 | 29.78 | 29.28 | 29.56 | 379,077 | -0.05(-0.17%) |
Apr 18, 2011 | 29.58 | 29.70 | 29.18 | 29.61 | 95,147 | -0.43(-1.43%) |
Apr 15, 2011 | 29.40 | 30.10 | 29.30 | 30.04 | 141,892 | +0.52(+1.76%) |
Apr 14, 2011 | 28.97 | 29.57 | 28.77 | 29.52 | 109,391 | +0.17(+0.58%) |
Apr 13, 2011 | 29.62 | 29.69 | 29.23 | 29.35 | 152,286 | -0.09(-0.31%) |
Apr 12, 2011 | 29.04 | 29.71 | 29.04 | 29.44 | 104,428 | +0.07(+0.24%) |
Apr 11, 2011 | 29.29 | 29.53 | 29.14 | 29.37 | 134,295 | +0.03(+0.10%) |
Apr 08, 2011 | 29.98 | 29.98 | 29.07 | 29.34 | 204,699 | -0.36(-1.21%) |
Apr 07, 2011 | 29.94 | 30.21 | 29.28 | 29.70 | 168,235 | -0.14(-0.47%) |
Apr 06, 2011 | 29.82 | 30.00 | 29.38 | 29.84 | 127,975 | +0.19(+0.64%) |
Apr 05, 2011 | 29.31 | 29.96 | 29.07 | 29.65 | 75,669 | +0.25(+0.85%) |
Apr 04, 2011 | 29.60 | 29.87 | 29.16 | 29.40 | 106,565 | +0.03(+0.10%) |
Apr 01, 2011 | 29.60 | 30.00 | 29.31 | 29.37 | 116,683 | -0.03(-0.10%) |
Mar 31, 2011 | 28.78 | 29.45 | 28.68 | 29.40 | 155,208 | +0.61(+2.12%) |
Mar 30, 2011 | 28.23 | 28.81 | 28.07 | 28.79 | 108,590 | +0.62(+2.20%) |
Mar 29, 2011 | 27.83 | 28.19 | 27.81 | 28.17 | 116,228 | +0.28(+1.00%) |
Mar 28, 2011 | 28.16 | 28.20 | 27.88 | 27.89 | 104,302 | -0.15(-0.53%) |
Mar 25, 2011 | 27.60 | 28.37 | 27.42 | 28.04 | 116,002 | +0.56(+2.04%) |
Mar 24, 2011 | 27.25 | 27.53 | 26.94 | 27.48 | 95,185 | +0.40(+1.48%) |
Mar 23, 2011 | 27.32 | 27.32 | 26.82 | 27.08 | 93,167 | -0.34(-1.24%) |
Mar 22, 2011 | 27.30 | 27.57 | 26.91 | 27.42 | 108,066 | +0.21(+0.77%) |
Mar 21, 2011 | 27.40 | 27.90 | 26.94 | 27.21 | 216,217 | -0.16(-0.58%) |
Mar 18, 2011 | 27.96 | 28.02 | 27.37 | 27.37 | 1,158,233 | -0.37(-1.33%) |
Mar 17, 2011 | 28.12 | 28.54 | 27.69 | 27.74 | 97,961 | +0.04(+0.14%) |
Mar 16, 2011 | 27.67 | 28.02 | 27.50 | 27.70 | 200,022 | -0.12(-0.43%) |
Mar 15, 2011 | 27.71 | 28.17 | 27.50 | 27.82 | 128,317 | -0.58(-2.04%) |
Mar 14, 2011 | 27.18 | 28.52 | 27.18 | 28.40 | 192,294 | +0.87(+3.16%) |
Mar 11, 2011 | 27.54 | 27.76 | 27.20 | 27.53 | 90,131 | -0.08(-0.29%) |
Mar 10, 2011 | 28.14 | 28.14 | 27.41 | 27.61 | 150,663 | -0.98(-3.43%) |
Mar 09, 2011 | 28.17 | 28.62 | 27.91 | 28.59 | 201,928 | +0.41(+1.44%) |
Mar 08, 2011 | 27.79 | 28.30 | 27.43 | 28.18 | 312,996 | +0.31(+1.13%) |
Mar 07, 2011 | 28.09 | 28.24 | 27.29 | 27.87 | 122,628 | -0.14(-0.50%) |
Mar 04, 2011 | 27.81 | 28.04 | 27.45 | 28.01 | 238,188 | +0.06(+0.21%) |
Mar 03, 2011 | 27.38 | 28.08 | 27.30 | 27.95 | 267,418 | +0.69(+2.53%) |
Mar 02, 2011 | 27.21 | 28.00 | 26.92 | 27.26 | 206,555 | +0.01(+0.04%) |
Mar 01, 2011 | 28.18 | 28.37 | 27.21 | 27.25 | 177,746 | -0.68(-2.43%) |
Feb 28, 2011 | 28.50 | 28.51 | 27.55 | 27.93 | 216,904 | -0.36(-1.27%) |
Feb 25, 2011 | 28.57 | 28.93 | 27.63 | 28.29 | 274,307 | -0.33(-1.15%) |
Feb 24, 2011 | 28.21 | 28.76 | 27.90 | 28.62 | 139,321 | +0.45(+1.60%) |
Feb 23, 2011 | 28.52 | 28.74 | 27.98 | 28.17 | 114,909 | -0.40(-1.40%) |
Feb 22, 2011 | 29.50 | 29.51 | 28.55 | 28.57 | 172,901 | -1.39(-4.64%) |
Feb 18, 2011 | 29.21 | 29.96 | 29.19 | 29.96 | 175,946 | +0.97(+3.35%) |
Feb 17, 2011 | 29.09 | 29.22 | 28.99 | 28.99 | 118,906 | -0.10(-0.34%) |
Feb 16, 2011 | 29.08 | 29.35 | 28.69 | 29.09 | 91,073 | +0.15(+0.52%) |
Feb 15, 2011 | 29.39 | 29.50 | 28.94 | 28.94 | 122,241 | -0.45(-1.53%) |
Feb 14, 2011 | 29.16 | 29.50 | 29.03 | 29.39 | 77,533 | +0.10(+0.34%) |
Feb 11, 2011 | 28.77 | 29.29 | 28.75 | 29.29 | 62,380 | +0.41(+1.42%) |
Feb 10, 2011 | 28.79 | 29.23 | 28.66 | 28.88 | 155,216 | -0.11(-0.38%) |
Feb 09, 2011 | 29.01 | 29.29 | 28.64 | 28.99 | 84,325 | -0.07(-0.24%) |
Feb 08, 2011 | 29.02 | 29.21 | 28.76 | 29.06 | 101,957 | +0.12(+0.41%) |
Feb 07, 2011 | 28.75 | 29.30 | 28.75 | 28.94 | 72,694 | +0.23(+0.80%) |
Feb 04, 2011 | 29.07 | 29.14 | 28.62 | 28.71 | 128,240 | -0.28(-0.97%) |
Feb 03, 2011 | 29.05 | 29.16 | 28.60 | 28.99 | 73,980 | -0.01(-0.03%) |
Feb 02, 2011 | 28.88 | 29.30 | 28.88 | 29.00 | 86,237 | +0.05(+0.17%) |
Feb 01, 2011 | 28.27 | 29.25 | 28.01 | 28.95 | 250,498 | +0.88(+3.14%) |
Jan 31, 2011 | 28.59 | 28.90 | 28.07 | 28.07 | 174,444 | -0.16(-0.57%) |
Jan 28, 2011 | 29.42 | 29.42 | 28.02 | 28.23 | 149,037 | -1.28(-4.34%) |
Jan 27, 2011 | 29.40 | 29.75 | 28.98 | 29.51 | 106,262 | +0.03(+0.10%) |
Jan 26, 2011 | 28.66 | 29.56 | 28.22 | 29.48 | 156,521 | +0.99(+3.47%) |
Jan 25, 2011 | 28.25 | 28.54 | 27.61 | 28.49 | 72,192 | +0.04(+0.14%) |
Jan 24, 2011 | 28.30 | 28.61 | 28.15 | 28.45 | 97,219 | +0.14(+0.49%) |
Jan 21, 2011 | 28.61 | 28.85 | 28.23 | 28.31 | 208,626 | -0.07(-0.25%) |
Jan 20, 2011 | 28.69 | 28.94 | 28.31 | 28.38 | 136,502 | -0.50(-1.73%) |
Jan 19, 2011 | 29.17 | 29.17 | 28.57 | 28.88 | 231,067 | -0.36(-1.23%) |
Jan 18, 2011 | 29.45 | 29.67 | 28.99 | 29.24 | 137,863 | -0.21(-0.71%) |
Jan 14, 2011 | 29.10 | 29.61 | 28.88 | 29.45 | 159,292 | +0.38(+1.31%) |
Jan 13, 2011 | 29.96 | 29.96 | 28.93 | 29.07 | 269,450 | -0.78(-2.61%) |
Jan 12, 2011 | 30.30 | 30.30 | 29.67 | 29.85 | 141,589 | -0.08(-0.27%) |
Jan 11, 2011 | 31.20 | 31.21 | 29.60 | 29.93 | 215,172 | -0.96(-3.11%) |
Jan 10, 2011 | 32.45 | 32.95 | 30.55 | 30.89 | 406,734 | -0.68(-2.15%) |
Jan 07, 2011 | 31.43 | 31.60 | 30.86 | 31.57 | 163,945 | +0.28(+0.89%) |
Jan 06, 2011 | 31.37 | 31.49 | 31.00 | 31.29 | 106,562 | -0.12(-0.38%) |
Jan 05, 2011 | 30.30 | 31.47 | 30.01 | 31.41 | 152,909 | +1.08(+3.56%) |
Jan 04, 2011 | 30.86 | 30.86 | 29.75 | 30.33 | 128,561 | -0.34(-1.11%) |
Jan 03, 2011 | 30.11 | 30.86 | 29.85 | 30.67 | 104,191 | +0.93(+3.13%) |
Dec 31, 2010 | 30.10 | 30.41 | 29.74 | 29.74 | 86,862 | -0.38(-1.26%) |
Dec 30, 2010 | 30.08 | 30.36 | 30.08 | 30.12 | 80,689 | +0.12(+0.40%) |
Dec 29, 2010 | 30.19 | 30.46 | 29.78 | 30.00 | 50,393 | -0.11(-0.37%) |
Dec 28, 2010 | 29.67 | 30.11 | 29.25 | 30.11 | 147,648 | +0.42(+1.41%) |
Dec 27, 2010 | 29.65 | 29.72 | 29.50 | 29.69 | 53,192 | -0.12(-0.40%) |
Dec 23, 2010 | 29.56 | 29.88 | 29.39 | 29.81 | 82,020 | +0.25(+0.85%) |
Dec 22, 2010 | 29.85 | 29.94 | 29.45 | 29.56 | 118,498 | -0.40(-1.34%) |
Dec 21, 2010 | 29.62 | 30.00 | 29.40 | 29.96 | 83,082 | +0.17(+0.57%) |
Dec 20, 2010 | 29.96 | 30.13 | 29.67 | 29.79 | 183,107 | -0.09(-0.30%) |
Dec 17, 2010 | 29.29 | 29.93 | 28.85 | 29.88 | 300,341 | +0.53(+1.81%) |
Dec 16, 2010 | 29.04 | 29.52 | 29.00 | 29.35 | 158,962 | +0.35(+1.21%) |
Dec 15, 2010 | 28.75 | 29.57 | 28.75 | 29.00 | 196,554 | +0.22(+0.76%) |
Dec 14, 2010 | 29.06 | 29.68 | 28.72 | 28.78 | 353,972 | -0.02(-0.07%) |
Dec 13, 2010 | 28.48 | 28.94 | 27.80 | 28.80 | 244,648 | +0.34(+1.19%) |
Dec 10, 2010 | 27.62 | 28.62 | 26.88 | 28.46 | 373,799 | +1.02(+3.72%) |
Dec 09, 2010 | 24.22 | 28.34 | 24.22 | 27.44 | 1,224,730 | +3.90(+16.57%) |
Dec 08, 2010 | 23.65 | 23.97 | 23.51 | 23.54 | 316,999 | -0.13(-0.55%) |
Dec 07, 2010 | 23.74 | 23.80 | 23.52 | 23.67 | 131,350 | +0.26(+1.11%) |
Dec 06, 2010 | 23.55 | 23.57 | 23.20 | 23.41 | 314,133 | -0.24(-1.01%) |
Dec 03, 2010 | 22.99 | 23.66 | 22.51 | 23.65 | 303,423 | +0.01(+0.04%) |
Dec 02, 2010 | 23.78 | 23.98 | 23.50 | 23.64 | 128,757 | -0.06(-0.25%) |
Dec 01, 2010 | 23.95 | 24.13 | 23.48 | 23.70 | 221,746 | +0.08(+0.34%) |
Nov 30, 2010 | 23.71 | 23.80 | 23.48 | 23.62 | 157,122 | -0.43(-1.79%) |
Nov 29, 2010 | 23.88 | 24.12 | 23.52 | 24.05 | 90,672 | +0.03(+0.12%) |
Nov 26, 2010 | 24.04 | 24.15 | 24.02 | 24.02 | 28,361 | -0.22(-0.91%) |
Nov 24, 2010 | 24.21 | 24.24 | 24.24 | 24.24 | 97,389 | +0.21(+0.87%) |
Nov 23, 2010 | 23.98 | 24.15 | 23.81 | 24.03 | 105,537 | -0.34(-1.40%) |
Nov 22, 2010 | 24.56 | 24.74 | 24.08 | 24.37 | 91,812 | -0.35(-1.42%) |
Nov 19, 2010 | 24.70 | 25.20 | 24.63 | 24.72 | 87,947 | -0.04(-0.16%) |
Nov 18, 2010 | 24.47 | 25.08 | 24.38 | 24.76 | 206,382 | +0.57(+2.36%) |
Nov 17, 2010 | 24.14 | 24.29 | 23.98 | 24.19 | 63,891 | +0.05(+0.21%) |
Nov 16, 2010 | 24.30 | 24.42 | 23.94 | 24.14 | 85,090 | -0.49(-1.99%) |
Nov 15, 2010 | 24.59 | 24.89 | 24.52 | 24.63 | 76,203 | +0.10(+0.41%) |
Nov 12, 2010 | 25.01 | 25.27 | 24.51 | 24.53 | 89,055 | -0.76(-3.01%) |
Nov 11, 2010 | 25.03 | 25.42 | 24.94 | 25.29 | 52,952 | -0.10(-0.39%) |
Nov 10, 2010 | 24.83 | 25.39 | 24.64 | 25.39 | 94,966 | +0.60(+2.42%) |
Nov 09, 2010 | 25.27 | 25.27 | 24.69 | 24.79 | 157,809 | -0.44(-1.74%) |
Nov 08, 2010 | 25.19 | 25.29 | 25.01 | 25.23 | 56,323 | +0.07(+0.28%) |
Nov 05, 2010 | 24.79 | 25.21 | 24.68 | 25.16 | 140,453 | +0.44(+1.78%) |
Nov 04, 2010 | 24.61 | 25.01 | 24.46 | 24.72 | 267,629 | +0.43(+1.77%) |
Nov 03, 2010 | 24.49 | 24.58 | 23.82 | 24.29 | 236,572 | -0.20(-0.82%) |
Nov 02, 2010 | 25.16 | 25.19 | 24.47 | 24.49 | 229,585 | -0.29(-1.17%) |
Nov 01, 2010 | 25.65 | 25.65 | 24.56 | 24.78 | 139,564 | -0.87(-3.39%) |
Oct 29, 2010 | 25.27 | 25.70 | 25.16 | 25.65 | 204,134 | +0.22(+0.87%) |
Oct 28, 2010 | 25.92 | 25.92 | 25.16 | 25.43 | 126,158 | -0.18(-0.70%) |
Oct 27, 2010 | 25.73 | 26.45 | 25.25 | 25.61 | 119,339 | -0.37(-1.42%) |
Oct 25, 2010 | 26.47 | 26.69 | 25.88 | 25.98 | 155,069 | -0.25(-0.95%) |
Oct 22, 2010 | 25.58 | 26.43 | 25.57 | 26.23 | 64,832 | -0.14(-0.53%) |
Oct 21, 2010 | 27.00 | 27.00 | 25.85 | 26.37 | 199,397 | -0.50(-1.86%) |
Oct 20, 2010 | 26.24 | 26.96 | 26.00 | 26.87 | 191,129 | +0.86(+3.31%) |
Oct 19, 2010 | 26.08 | 26.69 | 25.72 | 26.01 | 88,438 | -0.57(-2.14%) |
Oct 18, 2010 | 26.36 | 26.62 | 26.29 | 26.58 | 53,898 | +0.32(+1.22%) |
Oct 15, 2010 | 26.76 | 26.99 | 25.96 | 26.26 | 150,203 | -0.13(-0.49%) |
Oct 14, 2010 | 26.30 | 26.55 | 26.08 | 26.39 | 80,074 | +0.05(+0.19%) |
Oct 13, 2010 | 26.13 | 26.40 | 25.97 | 26.34 | 222,854 | +0.33(+1.27%) |
Oct 12, 2010 | 25.73 | 26.16 | 25.51 | 26.01 | 124,053 | +0.27(+1.05%) |
Oct 11, 2010 | 25.81 | 26.45 | 25.60 | 25.74 | 98,670 | -0.08(-0.31%) |
Oct 08, 2010 | 24.88 | 25.97 | 24.88 | 25.82 | 320,944 | +0.82(+3.28%) |
Oct 07, 2010 | 26.10 | 26.10 | 24.46 | 25.00 | 440,852 | -0.93(-3.59%) |
Oct 06, 2010 | 27.49 | 27.49 | 25.36 | 25.93 | 367,533 | -0.96(-3.57%) |
Oct 05, 2010 | 26.77 | 27.00 | 26.43 | 26.89 | 190,684 | +0.40(+1.51%) |
Oct 04, 2010 | 25.81 | 26.59 | 25.61 | 26.49 | 203,724 | +0.67(+2.59%) |
Oct 01, 2010 | 25.64 | 25.85 | 25.25 | 25.82 | 96,667 | +0.53(+2.10%) |
Sep 30, 2010 | 26.11 | 26.24 | 24.85 | 25.29 | 177,391 | -0.53(-2.05%) |
Sep 29, 2010 | 26.26 | 26.62 | 25.60 | 25.82 | 210,466 | -0.61(-2.31%) |
Sep 28, 2010 | 25.70 | 26.46 | 25.32 | 26.43 | 175,297 | +0.88(+3.44%) |
Sep 27, 2010 | 25.91 | 26.33 | 25.47 | 25.55 | 144,419 | -0.08(-0.31%) |
Sep 24, 2010 | 25.04 | 25.67 | 24.71 | 25.63 | 111,190 | +0.97(+3.93%) |
Sep 23, 2010 | 24.50 | 25.20 | 24.50 | 24.66 | 131,396 | -0.09(-0.36%) |
Sep 22, 2010 | 24.94 | 25.30 | 24.50 | 24.75 | 82,498 | -0.36(-1.43%) |
Sep 21, 2010 | 25.15 | 25.50 | 24.91 | 25.11 | 92,843 | -0.05(-0.20%) |
Sep 20, 2010 | 24.23 | 25.19 | 24.13 | 25.16 | 101,450 | +1.02(+4.23%) |
Sep 17, 2010 | 24.78 | 24.78 | 23.55 | 24.14 | 243,124 | -0.82(-3.29%) |
Sep 15, 2010 | 24.95 | 25.47 | 24.89 | 24.96 | 93,009 | -0.07(-0.28%) |
Sep 14, 2010 | 24.89 | 25.33 | 24.85 | 25.03 | 75,209 | -0.01(-0.04%) |
Sep 13, 2010 | 24.81 | 25.11 | 24.52 | 25.04 | 109,124 | +0.57(+2.33%) |
Sep 10, 2010 | 24.62 | 24.88 | 24.31 | 24.47 | 60,618 | -0.03(-0.12%) |
Sep 09, 2010 | 24.81 | 24.89 | 24.25 | 24.50 | 75,103 | -0.30(-1.21%) |
Sep 08, 2010 | 24.45 | 25.13 | 24.40 | 24.80 | 101,432 | +0.48(+1.97%) |
Sep 07, 2010 | 24.99 | 25.13 | 24.10 | 24.32 | 129,697 | -0.81(-3.22%) |
Sep 03, 2010 | 24.44 | 25.14 | 24.26 | 25.13 | 189,569 | +1.00(+4.14%) |
Sep 02, 2010 | 23.31 | 24.17 | 23.06 | 24.13 | 159,280 | +0.70(+2.99%) |
Sep 01, 2010 | 22.55 | 23.50 | 22.55 | 23.43 | 163,150 | +1.18(+5.28%) |
Aug 31, 2010 | 22.59 | 22.93 | 22.12 | 22.25 | 144,456 | -0.38(-1.66%) |
Aug 30, 2010 | 23.24 | 23.61 | 22.59 | 22.63 | 107,600 | -0.76(-3.25%) |
Aug 27, 2010 | 23.36 | 23.47 | 22.83 | 23.39 | 124,980 | +0.39(+1.70%) |
Aug 26, 2010 | 23.32 | 23.40 | 22.96 | 23.00 | 81,862 | -0.27(-1.16%) |
Aug 25, 2010 | 22.36 | 23.31 | 22.36 | 23.27 | 87,474 | +0.67(+2.96%) |
Aug 24, 2010 | 22.22 | 22.88 | 22.06 | 22.60 | 129,003 | +0.15(+0.67%) |
Aug 23, 2010 | 22.86 | 23.00 | 22.26 | 22.45 | 87,051 | -0.28(-1.23%) |
Aug 20, 2010 | 22.61 | 22.87 | 22.44 | 22.73 | 123,755 | -0.05(-0.22%) |
Aug 19, 2010 | 23.40 | 23.64 | 22.76 | 22.78 | 103,751 | -0.77(-3.27%) |
Aug 18, 2010 | 23.40 | 23.96 | 23.01 | 23.55 | 79,846 | +0.05(+0.21%) |
Aug 17, 2010 | 23.26 | 23.86 | 23.20 | 23.50 | 129,944 | +0.60(+2.62%) |
Aug 16, 2010 | 22.49 | 23.10 | 22.26 | 22.90 | 82,440 | +0.22(+0.97%) |
Aug 13, 2010 | 22.98 | 23.08 | 22.60 | 22.68 | 135,428 | -0.46(-1.99%) |
Aug 12, 2010 | 22.82 | 23.31 | 22.78 | 23.14 | 119,638 | -0.22(-0.94%) |
Aug 11, 2010 | 23.78 | 24.20 | 23.21 | 23.36 | 214,684 | -1.01(-4.14%) |
Aug 10, 2010 | 24.36 | 24.78 | 24.19 | 24.37 | 184,555 | -0.18(-0.73%) |
Aug 09, 2010 | 23.81 | 24.65 | 23.63 | 24.55 | 204,128 | +0.80(+3.37%) |
Aug 06, 2010 | 23.85 | 23.92 | 23.06 | 23.75 | 152,268 | -0.28(-1.17%) |
Aug 05, 2010 | 24.14 | 24.38 | 24.00 | 24.03 | 79,801 | -0.39(-1.60%) |
Aug 04, 2010 | 24.23 | 24.67 | 24.17 | 24.42 | 68,397 | +0.27(+1.12%) |
Aug 03, 2010 | 24.28 | 24.80 | 23.94 | 24.15 | 124,276 | -0.31(-1.27%) |
Aug 02, 2010 | 24.43 | 24.74 | 24.19 | 24.46 | 100,288 | +0.50(+2.09%) |
Jul 30, 2010 | 23.85 | 24.41 | 23.85 | 23.96 | 112,079 | -0.26(-1.07%) |
Jul 29, 2010 | 23.99 | 24.38 | 23.57 | 24.22 | 197,745 | +0.52(+2.19%) |
Jul 28, 2010 | 24.14 | 24.29 | 23.65 | 23.70 | 203,311 | -0.39(-1.62%) |
Jul 27, 2010 | 24.10 | 24.33 | 23.89 | 24.09 | 144,166 | +0.24(+1.01%) |
Jul 26, 2010 | 23.60 | 23.88 | 23.25 | 23.85 | 190,666 | +0.26(+1.10%) |
Jul 23, 2010 | 23.17 | 23.88 | 22.74 | 23.59 | 135,964 | +0.24(+1.03%) |
Jul 22, 2010 | 23.22 | 23.51 | 22.89 | 23.35 | 200,237 | +0.55(+2.41%) |
Jul 21, 2010 | 23.09 | 23.75 | 22.77 | 22.80 | 188,528 | -0.18(-0.78%) |
Jul 20, 2010 | 22.22 | 23.07 | 22.12 | 22.98 | 127,496 | +0.37(+1.64%) |
Jul 19, 2010 | 22.61 | 22.68 | 22.25 | 22.61 | 124,709 | +0.16(+0.69%) |
Jul 16, 2010 | 23.20 | 23.38 | 22.35 | 22.45 | 243,320 | -1.00(-4.24%) |
Jul 15, 2010 | 23.25 | 23.56 | 22.65 | 23.45 | 223,151 | +0.16(+0.69%) |
Jul 14, 2010 | 22.75 | 23.30 | 22.30 | 23.29 | 156,513 | +0.38(+1.66%) |
Jul 13, 2010 | 23.03 | 23.14 | 22.62 | 22.91 | 157,711 | +0.25(+1.10%) |
Jul 12, 2010 | 24.11 | 24.22 | 22.59 | 22.66 | 292,097 | -1.61(-6.63%) |
Jul 09, 2010 | 23.73 | 24.37 | 23.51 | 24.27 | 186,880 | +0.54(+2.28%) |
Jul 08, 2010 | 22.40 | 23.75 | 22.15 | 23.73 | 434,861 | +1.65(+7.47%) |
Jul 07, 2010 | 21.23 | 22.21 | 21.00 | 22.08 | 347,550 | +1.00(+4.74%) |
Jul 06, 2010 | 22.23 | 22.56 | 21.05 | 21.08 | 306,377 | -0.82(-3.74%) |
Jul 02, 2010 | 22.20 | 22.24 | 21.80 | 21.90 | 223,310 | -0.06(-0.27%) |
Jul 01, 2010 | 22.21 | 22.44 | 21.42 | 21.96 | 176,618 | -0.10(-0.45%) |
Jun 30, 2010 | 22.91 | 22.91 | 22.03 | 22.06 | 199,297 | -0.80(-3.50%) |
Jun 29, 2010 | 22.95 | 23.18 | 22.59 | 22.86 | 202,010 | -1.15(-4.79%) |
Jun 25, 2010 | 23.53 | 24.31 | 23.16 | 24.01 | 528,022 | +0.96(+4.16%) |
Jun 24, 2010 | 23.26 | 23.55 | 23.01 | 23.05 | 83,916 | -0.42(-1.79%) |
Jun 23, 2010 | 23.57 | 23.85 | 23.16 | 23.47 | 150,169 | -0.05(-0.21%) |
Jun 22, 2010 | 24.31 | 24.49 | 23.47 | 23.52 | 163,513 | -0.63(-2.61%) |
Jun 21, 2010 | 24.33 | 24.98 | 23.94 | 24.15 | 114,696 | +0.09(+0.37%) |
Jun 18, 2010 | 24.73 | 24.73 | 23.88 | 24.06 | 192,859 | -0.50(-2.04%) |
Jun 17, 2010 | 25.05 | 25.06 | 24.37 | 24.56 | 72,931 | -0.44(-1.76%) |
Jun 16, 2010 | 24.60 | 25.06 | 24.53 | 25.00 | 114,381 | +0.15(+0.60%) |
Jun 15, 2010 | 24.30 | 24.98 | 24.20 | 24.85 | 199,581 | +0.66(+2.73%) |
Jun 14, 2010 | 24.50 | 24.64 | 24.06 | 24.19 | 220,865 | -0.14(-0.58%) |
Jun 11, 2010 | 24.17 | 24.48 | 23.85 | 24.33 | 146,450 | +0.01(+0.04%) |
Jun 10, 2010 | 23.57 | 24.45 | 23.57 | 24.32 | 357,498 | +1.19(+5.14%) |
Jun 09, 2010 | 23.56 | 23.80 | 23.01 | 23.13 | 236,419 | -0.27(-1.15%) |
Jun 08, 2010 | 23.28 | 23.63 | 22.40 | 23.40 | 321,796 | +0.18(+0.78%) |
Jun 07, 2010 | 24.02 | 24.14 | 23.21 | 23.22 | 165,746 | -0.75(-3.13%) |
Jun 04, 2010 | 24.93 | 25.46 | 23.90 | 23.97 | 230,060 | -1.84(-7.13%) |
Jun 03, 2010 | 25.09 | 25.93 | 24.85 | 25.81 | 239,023 | +0.90(+3.61%) |
Jun 02, 2010 | 24.59 | 25.01 | 24.09 | 24.91 | 214,505 | +0.41(+1.67%) |