Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.53 | 46.13 | 44.34 | 44.38 | 55,772 | -0.58(-1.29%) |
May 23, 2011 | 45.61 | 46.71 | 44.19 | 44.96 | 96,659 | -2.03(-4.32%) |
May 20, 2011 | 48.51 | 49.00 | 46.97 | 46.99 | 47,145 | -1.91(-3.92%) |
May 19, 2011 | 48.14 | 49.67 | 48.03 | 48.91 | 69,134 | +0.91(+1.91%) |
May 18, 2011 | 47.16 | 48.13 | 46.63 | 47.99 | 96,289 | +1.10(+2.35%) |
May 17, 2011 | 47.00 | 47.99 | 46.55 | 46.89 | 133,702 | -0.56(-1.18%) |
May 16, 2011 | 47.35 | 47.91 | 46.85 | 47.45 | 63,568 | -0.12(-0.25%) |
May 13, 2011 | 48.00 | 48.00 | 45.78 | 47.57 | 84,631 | -0.34(-0.71%) |
May 12, 2011 | 47.34 | 48.72 | 46.60 | 47.91 | 79,033 | +0.10(+0.21%) |
May 11, 2011 | 51.97 | 52.24 | 45.85 | 47.81 | 325,074 | -4.81(-9.14%) |
May 10, 2011 | 49.96 | 54.34 | 49.49 | 52.62 | 314,806 | +5.48(+11.62%) |
May 09, 2011 | 44.27 | 47.40 | 44.27 | 47.14 | 72,334 | +2.87(+6.48%) |
May 06, 2011 | 44.97 | 45.49 | 43.45 | 44.27 | 34,661 | +0.08(+0.18%) |
May 05, 2011 | 44.37 | 45.53 | 44.00 | 44.19 | 60,363 | -0.82(-1.82%) |
May 04, 2011 | 46.82 | 46.82 | 44.97 | 45.01 | 104,622 | -1.58(-3.39%) |
May 03, 2011 | 46.70 | 46.92 | 46.48 | 46.59 | 59,228 | -0.11(-0.24%) |
May 02, 2011 | 46.66 | 46.85 | 46.26 | 46.70 | 61,651 | +0.21(+0.45%) |
Apr 29, 2011 | 46.27 | 46.66 | 45.50 | 46.49 | 47,091 | +0.46(+1.00%) |
Apr 28, 2011 | 45.00 | 46.33 | 44.93 | 46.03 | 78,405 | +1.12(+2.49%) |
Apr 27, 2011 | 44.48 | 44.99 | 43.97 | 44.91 | 50,687 | +0.52(+1.17%) |
Apr 26, 2011 | 43.63 | 44.76 | 43.44 | 44.39 | 61,141 | +0.93(+2.14%) |
Apr 25, 2011 | 43.49 | 43.51 | 42.26 | 43.46 | 25,235 | -0.23(-0.53%) |
Apr 21, 2011 | 44.09 | 44.09 | 42.62 | 43.69 | 56,220 | +0.41(+0.95%) |
Apr 20, 2011 | 42.55 | 43.34 | 42.22 | 43.28 | 79,576 | +1.80(+4.34%) |
Apr 19, 2011 | 42.17 | 42.17 | 41.05 | 41.48 | 89,756 | -0.44(-1.05%) |
Apr 18, 2011 | 43.24 | 43.24 | 41.76 | 41.92 | 94,347 | -2.25(-5.09%) |
Apr 15, 2011 | 43.93 | 44.72 | 43.61 | 44.17 | 77,223 | +0.07(+0.16%) |
Apr 14, 2011 | 44.10 | 44.12 | 43.38 | 44.10 | 37,644 | +0.03(+0.07%) |
Apr 13, 2011 | 43.56 | 44.26 | 43.14 | 44.07 | 82,814 | +0.81(+1.87%) |
Apr 12, 2011 | 43.24 | 43.57 | 42.45 | 43.26 | 70,879 | -0.30(-0.69%) |
Apr 11, 2011 | 44.20 | 44.39 | 43.35 | 43.56 | 35,841 | -0.65(-1.47%) |
Apr 08, 2011 | 44.78 | 44.79 | 44.07 | 44.21 | 40,401 | -0.10(-0.23%) |
Apr 07, 2011 | 45.15 | 45.15 | 44.18 | 44.31 | 27,148 | -0.81(-1.80%) |
Apr 06, 2011 | 45.36 | 45.56 | 44.67 | 45.12 | 25,662 | +0.23(+0.51%) |
Apr 05, 2011 | 45.01 | 45.69 | 44.71 | 44.89 | 43,285 | -0.19(-0.42%) |
Apr 04, 2011 | 45.48 | 45.60 | 44.58 | 45.08 | 38,609 | -0.07(-0.16%) |
Apr 01, 2011 | 43.48 | 45.46 | 42.63 | 45.15 | 85,303 | +2.05(+4.76%) |
Mar 31, 2011 | 42.54 | 43.25 | 42.25 | 43.10 | 36,244 | +0.35(+0.82%) |
Mar 30, 2011 | 42.00 | 42.75 | 41.57 | 42.75 | 26,363 | +1.09(+2.62%) |
Mar 29, 2011 | 40.56 | 41.73 | 40.43 | 41.66 | 43,854 | +0.81(+1.98%) |
Mar 28, 2011 | 41.19 | 41.26 | 40.70 | 40.85 | 32,286 | -0.24(-0.58%) |
Mar 25, 2011 | 41.06 | 41.95 | 40.82 | 41.09 | 33,764 | +0.06(+0.15%) |
Mar 24, 2011 | 41.22 | 41.27 | 40.25 | 41.03 | 43,967 | +0.05(+0.12%) |
Mar 23, 2011 | 40.36 | 41.23 | 39.88 | 40.98 | 42,701 | +0.39(+0.96%) |
Mar 22, 2011 | 40.97 | 41.91 | 40.52 | 40.59 | 91,494 | -0.17(-0.42%) |
Mar 21, 2011 | 41.15 | 41.34 | 40.24 | 40.76 | 86,970 | +0.90(+2.26%) |
Mar 18, 2011 | 40.24 | 40.51 | 39.64 | 39.86 | 65,808 | +0.22(+0.55%) |
Mar 17, 2011 | 39.79 | 40.52 | 39.25 | 39.64 | 75,456 | +0.93(+2.40%) |
Mar 16, 2011 | 39.75 | 40.15 | 38.71 | 38.71 | 54,934 | -0.96(-2.42%) |
Mar 15, 2011 | 39.46 | 40.32 | 38.96 | 39.67 | 53,197 | -0.48(-1.20%) |
Mar 14, 2011 | 40.60 | 41.54 | 40.04 | 40.15 | 73,732 | -1.00(-2.43%) |
Mar 11, 2011 | 40.82 | 41.63 | 39.84 | 41.15 | 49,672 | +0.00(+0.00%) |
Mar 10, 2011 | 42.43 | 43.45 | 40.92 | 41.15 | 85,289 | -2.04(-4.72%) |
Mar 09, 2011 | 41.68 | 43.28 | 40.88 | 43.19 | 98,823 | +1.52(+3.65%) |
Mar 08, 2011 | 43.32 | 43.85 | 41.33 | 41.67 | 195,020 | +3.96(+10.50%) |
Mar 07, 2011 | 37.98 | 38.50 | 36.60 | 37.71 | 70,189 | -0.23(-0.61%) |
Mar 04, 2011 | 38.29 | 38.29 | 37.56 | 37.94 | 62,163 | -0.46(-1.20%) |
Mar 03, 2011 | 38.00 | 38.77 | 38.00 | 38.40 | 68,289 | +2.15(+5.93%) |
Mar 02, 2011 | 35.19 | 36.32 | 35.16 | 36.25 | 70,155 | +0.96(+2.72%) |
Mar 01, 2011 | 36.22 | 36.23 | 35.17 | 35.29 | 73,932 | -0.81(-2.24%) |
Feb 28, 2011 | 35.98 | 36.48 | 35.54 | 36.10 | 22,155 | +0.53(+1.49%) |
Feb 25, 2011 | 35.18 | 35.66 | 34.78 | 35.57 | 25,207 | +0.42(+1.19%) |
Feb 24, 2011 | 34.52 | 35.42 | 34.44 | 35.15 | 46,850 | +0.85(+2.48%) |
Feb 23, 2011 | 36.61 | 36.61 | 33.87 | 34.30 | 56,590 | -2.25(-6.16%) |
Feb 22, 2011 | 37.47 | 38.21 | 36.39 | 36.55 | 87,557 | -1.66(-4.34%) |
Feb 18, 2011 | 38.01 | 38.38 | 37.35 | 38.21 | 62,385 | +0.50(+1.33%) |
Feb 17, 2011 | 37.92 | 37.92 | 37.07 | 37.71 | 27,409 | -0.20(-0.53%) |
Feb 16, 2011 | 38.46 | 38.55 | 37.23 | 37.91 | 46,798 | -0.42(-1.10%) |
Feb 15, 2011 | 38.94 | 39.07 | 38.14 | 38.33 | 28,142 | -0.64(-1.64%) |
Feb 14, 2011 | 38.60 | 39.49 | 38.35 | 38.97 | 26,205 | +0.25(+0.65%) |
Feb 11, 2011 | 37.93 | 38.90 | 37.63 | 38.72 | 44,623 | +0.49(+1.28%) |
Feb 10, 2011 | 38.13 | 38.99 | 38.03 | 38.23 | 16,212 | -0.15(-0.39%) |
Feb 09, 2011 | 38.35 | 38.77 | 37.83 | 38.38 | 25,422 | -0.46(-1.18%) |
Feb 08, 2011 | 38.95 | 39.08 | 38.34 | 38.84 | 20,011 | -0.33(-0.84%) |
Feb 07, 2011 | 38.50 | 39.60 | 38.35 | 39.17 | 35,921 | +0.70(+1.82%) |
Feb 04, 2011 | 39.07 | 39.14 | 38.20 | 38.47 | 24,171 | -0.60(-1.54%) |
Feb 03, 2011 | 37.84 | 39.13 | 37.50 | 39.07 | 29,747 | +1.05(+2.76%) |
Feb 02, 2011 | 38.63 | 39.08 | 37.77 | 38.02 | 15,661 | -0.88(-2.26%) |
Feb 01, 2011 | 37.51 | 39.07 | 36.36 | 38.90 | 46,389 | +1.62(+4.35%) |
Jan 31, 2011 | 36.08 | 37.95 | 35.00 | 37.28 | 60,375 | +1.46(+4.08%) |
Jan 28, 2011 | 37.44 | 37.46 | 35.60 | 35.82 | 47,136 | -1.57(-4.20%) |
Jan 27, 2011 | 37.50 | 37.78 | 36.75 | 37.39 | 19,494 | -0.26(-0.69%) |
Jan 26, 2011 | 36.94 | 38.48 | 36.94 | 37.65 | 45,904 | +0.96(+2.62%) |
Jan 25, 2011 | 36.00 | 36.74 | 35.92 | 36.69 | 25,489 | +0.51(+1.41%) |
Jan 24, 2011 | 35.39 | 36.26 | 35.38 | 36.18 | 23,038 | +0.91(+2.58%) |
Jan 21, 2011 | 33.55 | 35.77 | 33.55 | 35.27 | 57,778 | +0.02(+0.06%) |
Jan 20, 2011 | 34.85 | 35.84 | 34.79 | 35.25 | 82,361 | +0.13(+0.37%) |
Jan 19, 2011 | 36.80 | 36.80 | 34.69 | 35.12 | 49,197 | -1.83(-4.95%) |
Jan 18, 2011 | 36.66 | 36.99 | 36.26 | 36.95 | 13,384 | +0.12(+0.33%) |
Jan 14, 2011 | 36.59 | 36.89 | 35.56 | 36.83 | 89,632 | +0.28(+0.77%) |
Jan 13, 2011 | 37.22 | 37.27 | 35.99 | 36.55 | 90,614 | -0.84(-2.25%) |
Jan 12, 2011 | 38.22 | 38.22 | 37.03 | 37.39 | 30,689 | -0.39(-1.03%) |
Jan 11, 2011 | 38.13 | 38.13 | 36.85 | 37.78 | 41,360 | -0.06(-0.16%) |
Jan 10, 2011 | 38.33 | 38.53 | 37.37 | 37.84 | 40,286 | -0.88(-2.27%) |
Jan 07, 2011 | 38.48 | 39.49 | 38.31 | 38.72 | 47,713 | +0.48(+1.26%) |
Jan 06, 2011 | 38.35 | 38.35 | 37.82 | 38.24 | 19,682 | -0.21(-0.55%) |
Jan 05, 2011 | 38.14 | 38.62 | 37.56 | 38.45 | 24,073 | +0.21(+0.55%) |
Jan 04, 2011 | 38.83 | 38.92 | 36.82 | 38.24 | 59,708 | -0.41(-1.06%) |
Jan 03, 2011 | 38.20 | 39.20 | 38.20 | 38.65 | 27,396 | +0.85(+2.25%) |
Dec 31, 2010 | 38.20 | 38.20 | 37.37 | 37.80 | 25,093 | -0.38(-1.00%) |
Dec 30, 2010 | 38.21 | 38.30 | 38.03 | 38.18 | 23,259 | +0.08(+0.21%) |
Dec 29, 2010 | 38.37 | 38.43 | 38.00 | 38.10 | 24,716 | -0.30(-0.78%) |
Dec 28, 2010 | 38.25 | 38.53 | 38.00 | 38.40 | 18,903 | +0.12(+0.31%) |
Dec 27, 2010 | 37.49 | 38.50 | 37.20 | 38.28 | 33,525 | +0.75(+2.00%) |
Dec 23, 2010 | 37.46 | 37.83 | 37.01 | 37.53 | 21,691 | +0.19(+0.51%) |
Dec 22, 2010 | 37.74 | 37.77 | 36.69 | 37.34 | 25,282 | -0.40(-1.06%) |
Dec 21, 2010 | 36.95 | 37.95 | 36.83 | 37.74 | 34,760 | +0.93(+2.53%) |
Dec 20, 2010 | 36.55 | 37.20 | 36.45 | 36.81 | 65,619 | +0.48(+1.32%) |
Dec 17, 2010 | 36.13 | 36.69 | 35.40 | 36.33 | 90,071 | +0.33(+0.92%) |
Dec 16, 2010 | 35.15 | 36.24 | 35.06 | 36.00 | 33,424 | +0.88(+2.51%) |
Dec 15, 2010 | 35.25 | 36.18 | 35.01 | 35.12 | 34,998 | -0.04(-0.11%) |
Dec 14, 2010 | 33.96 | 35.59 | 33.96 | 35.16 | 51,939 | +1.28(+3.78%) |
Dec 13, 2010 | 34.49 | 34.49 | 33.82 | 33.88 | 38,256 | -0.52(-1.51%) |
Dec 10, 2010 | 33.77 | 34.49 | 33.60 | 34.40 | 27,904 | +0.62(+1.84%) |
Dec 09, 2010 | 33.15 | 33.85 | 32.58 | 33.78 | 34,526 | +1.10(+3.37%) |
Dec 08, 2010 | 32.93 | 33.23 | 32.50 | 32.68 | 21,783 | -0.13(-0.40%) |
Dec 07, 2010 | 32.93 | 33.39 | 32.31 | 32.81 | 32,518 | +0.46(+1.42%) |
Dec 06, 2010 | 31.89 | 32.68 | 31.61 | 32.35 | 35,101 | +0.33(+1.03%) |
Dec 03, 2010 | 31.91 | 32.15 | 31.89 | 32.02 | 29,211 | -0.08(-0.25%) |
Dec 02, 2010 | 32.01 | 32.17 | 31.76 | 32.10 | 28,754 | +0.09(+0.28%) |
Dec 01, 2010 | 31.93 | 32.31 | 31.09 | 32.01 | 44,092 | +0.85(+2.73%) |
Nov 30, 2010 | 31.44 | 31.46 | 30.58 | 31.16 | 87,472 | -0.59(-1.86%) |
Nov 29, 2010 | 31.34 | 31.90 | 30.70 | 31.75 | 18,661 | +0.10(+0.32%) |
Nov 26, 2010 | 31.73 | 32.19 | 31.65 | 31.65 | 5,311 | -0.39(-1.22%) |
Nov 24, 2010 | 32.00 | 32.04 | 32.04 | 32.04 | 59,765 | +0.17(+0.53%) |
Nov 23, 2010 | 31.44 | 32.00 | 31.10 | 31.87 | 24,140 | -0.19(-0.59%) |
Nov 22, 2010 | 32.06 | 32.13 | 31.40 | 32.06 | 23,735 | -0.29(-0.90%) |
Nov 19, 2010 | 32.18 | 32.46 | 31.84 | 32.35 | 30,395 | +0.20(+0.62%) |
Nov 18, 2010 | 32.10 | 32.50 | 31.50 | 32.15 | 41,922 | +1.15(+3.71%) |
Nov 17, 2010 | 31.27 | 31.57 | 30.78 | 31.00 | 41,800 | -0.08(-0.26%) |
Nov 16, 2010 | 31.91 | 31.91 | 30.56 | 31.08 | 37,657 | -1.06(-3.30%) |
Nov 15, 2010 | 31.61 | 32.48 | 31.54 | 32.14 | 31,238 | +0.89(+2.85%) |
Nov 12, 2010 | 30.95 | 31.68 | 30.95 | 31.25 | 35,869 | -0.13(-0.41%) |
Nov 11, 2010 | 31.23 | 31.88 | 31.04 | 31.38 | 42,474 | -0.38(-1.20%) |
Nov 10, 2010 | 31.74 | 32.02 | 31.49 | 31.76 | 59,668 | -0.20(-0.63%) |
Nov 09, 2010 | 34.37 | 34.70 | 31.10 | 31.96 | 122,652 | -2.17(-6.36%) |
Nov 08, 2010 | 33.90 | 34.32 | 33.57 | 34.13 | 35,463 | +0.17(+0.50%) |
Nov 05, 2010 | 34.00 | 34.00 | 33.65 | 33.96 | 32,913 | -0.03(-0.09%) |
Nov 04, 2010 | 32.97 | 33.99 | 32.77 | 33.99 | 45,860 | +1.62(+5.00%) |
Nov 03, 2010 | 32.19 | 32.40 | 31.75 | 32.37 | 16,585 | +0.28(+0.87%) |
Nov 02, 2010 | 31.84 | 32.32 | 31.31 | 32.09 | 37,026 | +0.60(+1.91%) |
Nov 01, 2010 | 31.31 | 31.95 | 31.21 | 31.49 | 37,874 | +0.42(+1.35%) |
Oct 29, 2010 | 31.30 | 31.35 | 30.70 | 31.07 | 33,233 | -0.28(-0.89%) |
Oct 28, 2010 | 31.53 | 31.79 | 30.98 | 31.35 | 23,752 | +0.01(+0.03%) |
Oct 27, 2010 | 30.79 | 31.37 | 30.35 | 31.34 | 37,341 | -0.05(-0.16%) |
Oct 25, 2010 | 31.13 | 31.58 | 31.07 | 31.39 | 21,635 | +0.43(+1.39%) |
Oct 22, 2010 | 30.85 | 30.97 | 30.52 | 30.96 | 37,550 | +0.20(+0.65%) |
Oct 21, 2010 | 30.79 | 31.30 | 29.76 | 30.76 | 112,498 | +0.27(+0.89%) |
Oct 20, 2010 | 29.99 | 30.74 | 29.75 | 30.49 | 39,972 | +0.75(+2.52%) |
Oct 19, 2010 | 28.92 | 29.97 | 28.85 | 29.74 | 58,956 | +0.20(+0.68%) |
Oct 18, 2010 | 28.67 | 29.69 | 28.51 | 29.54 | 21,454 | +0.87(+3.03%) |
Oct 15, 2010 | 29.56 | 29.74 | 28.66 | 28.67 | 67,164 | -0.41(-1.41%) |
Oct 14, 2010 | 28.87 | 29.21 | 28.72 | 29.08 | 29,812 | +0.09(+0.31%) |
Oct 13, 2010 | 28.50 | 29.29 | 28.03 | 28.99 | 27,935 | +0.61(+2.15%) |
Oct 12, 2010 | 28.35 | 28.52 | 27.63 | 28.38 | 7,855 | -0.17(-0.60%) |
Oct 11, 2010 | 28.77 | 28.90 | 28.40 | 28.55 | 12,291 | -0.35(-1.21%) |
Oct 08, 2010 | 28.04 | 29.11 | 27.75 | 28.90 | 29,377 | +0.87(+3.10%) |
Oct 07, 2010 | 28.44 | 28.44 | 27.78 | 28.03 | 15,015 | -0.07(-0.25%) |
Oct 06, 2010 | 28.24 | 28.61 | 27.90 | 28.10 | 33,793 | -0.33(-1.16%) |
Oct 05, 2010 | 28.05 | 28.59 | 27.54 | 28.43 | 41,698 | +0.87(+3.16%) |
Oct 04, 2010 | 28.75 | 28.77 | 27.46 | 27.56 | 27,612 | -1.39(-4.80%) |
Oct 01, 2010 | 28.31 | 28.97 | 28.26 | 28.95 | 35,726 | +0.76(+2.70%) |
Sep 30, 2010 | 29.00 | 29.00 | 28.00 | 28.19 | 60,156 | -0.54(-1.88%) |
Sep 29, 2010 | 28.55 | 29.12 | 27.97 | 28.73 | 23,213 | +0.05(+0.17%) |
Sep 28, 2010 | 27.86 | 28.78 | 27.25 | 28.68 | 26,210 | +0.82(+2.94%) |
Sep 27, 2010 | 28.00 | 28.00 | 27.06 | 27.86 | 21,112 | -0.14(-0.50%) |
Sep 24, 2010 | 26.76 | 28.01 | 26.76 | 28.00 | 33,431 | +1.76(+6.71%) |
Sep 23, 2010 | 26.90 | 27.61 | 26.12 | 26.24 | 24,639 | -0.98(-3.60%) |
Sep 22, 2010 | 27.37 | 27.77 | 26.90 | 27.22 | 22,735 | -0.37(-1.34%) |
Sep 21, 2010 | 28.08 | 28.26 | 27.53 | 27.59 | 21,272 | -0.44(-1.57%) |
Sep 20, 2010 | 27.15 | 28.07 | 27.01 | 28.03 | 35,169 | +0.88(+3.24%) |
Sep 17, 2010 | 27.56 | 27.61 | 26.80 | 27.15 | 47,794 | -0.15(-0.55%) |
Sep 15, 2010 | 26.80 | 27.43 | 26.46 | 27.30 | 24,538 | +0.27(+1.00%) |
Sep 14, 2010 | 26.73 | 27.14 | 26.37 | 27.03 | 33,760 | +0.12(+0.45%) |
Sep 13, 2010 | 26.59 | 27.06 | 26.51 | 26.91 | 42,256 | +0.60(+2.28%) |
Sep 10, 2010 | 26.32 | 26.66 | 26.10 | 26.31 | 27,321 | +0.19(+0.73%) |
Sep 09, 2010 | 26.39 | 26.54 | 25.62 | 26.12 | 26,898 | +0.16(+0.62%) |
Sep 08, 2010 | 25.93 | 26.33 | 25.70 | 25.96 | 26,926 | +0.20(+0.78%) |
Sep 07, 2010 | 25.92 | 25.98 | 25.41 | 25.76 | 55,452 | -0.12(-0.46%) |
Sep 03, 2010 | 24.89 | 26.05 | 24.89 | 25.88 | 52,632 | +1.32(+5.37%) |
Sep 02, 2010 | 23.95 | 24.77 | 23.37 | 24.56 | 44,212 | +0.47(+1.95%) |
Sep 01, 2010 | 22.74 | 24.17 | 22.74 | 24.09 | 41,371 | +1.79(+8.03%) |
Aug 31, 2010 | 22.89 | 23.11 | 21.99 | 22.30 | 79,798 | -0.58(-2.53%) |
Aug 30, 2010 | 24.39 | 24.56 | 22.85 | 22.88 | 47,457 | -1.72(-6.99%) |
Aug 27, 2010 | 23.40 | 24.73 | 22.70 | 24.60 | 34,629 | +1.61(+7.00%) |
Aug 26, 2010 | 23.79 | 23.83 | 22.97 | 22.99 | 22,027 | -0.75(-3.16%) |
Aug 25, 2010 | 22.59 | 23.81 | 22.59 | 23.74 | 37,044 | +1.01(+4.44%) |
Aug 24, 2010 | 22.72 | 23.54 | 22.57 | 22.73 | 63,581 | -0.33(-1.43%) |
Aug 23, 2010 | 24.77 | 24.83 | 23.00 | 23.06 | 29,727 | -1.07(-4.43%) |
Aug 20, 2010 | 24.11 | 24.37 | 23.65 | 24.13 | 42,945 | -0.09(-0.37%) |
Aug 19, 2010 | 25.87 | 25.87 | 24.22 | 24.22 | 64,922 | -1.85(-7.10%) |
Aug 18, 2010 | 25.82 | 26.33 | 25.27 | 26.07 | 40,672 | +0.27(+1.05%) |
Aug 17, 2010 | 25.72 | 25.93 | 25.31 | 25.80 | 65,960 | +0.35(+1.38%) |
Aug 16, 2010 | 24.27 | 25.86 | 24.27 | 25.45 | 32,969 | +0.95(+3.88%) |
Aug 13, 2010 | 24.44 | 25.08 | 24.15 | 24.50 | 49,695 | -0.12(-0.49%) |
Aug 12, 2010 | 24.30 | 25.41 | 24.25 | 24.62 | 49,217 | -0.26(-1.05%) |
Aug 11, 2010 | 26.12 | 26.49 | 24.71 | 24.88 | 75,742 | -1.85(-6.92%) |
Aug 10, 2010 | 26.98 | 27.42 | 26.47 | 26.73 | 44,743 | -0.79(-2.87%) |
Aug 09, 2010 | 27.11 | 27.57 | 26.50 | 27.52 | 33,833 | +0.57(+2.12%) |
Aug 06, 2010 | 27.01 | 27.93 | 26.49 | 26.95 | 40,492 | -0.53(-1.93%) |
Aug 05, 2010 | 27.61 | 28.32 | 27.41 | 27.48 | 45,017 | -0.36(-1.29%) |
Aug 04, 2010 | 27.24 | 27.98 | 27.24 | 27.84 | 35,160 | +0.71(+2.62%) |
Aug 03, 2010 | 26.80 | 27.75 | 26.53 | 27.13 | 48,259 | +0.13(+0.48%) |
Aug 02, 2010 | 26.94 | 27.50 | 26.57 | 27.00 | 60,722 | +1.21(+4.69%) |
Jul 30, 2010 | 25.31 | 26.35 | 25.31 | 25.79 | 22,891 | -0.09(-0.35%) |
Jul 29, 2010 | 25.86 | 26.28 | 25.34 | 25.88 | 61,544 | +0.17(+0.66%) |
Jul 28, 2010 | 25.98 | 26.28 | 25.57 | 25.71 | 23,317 | -0.42(-1.61%) |
Jul 27, 2010 | 27.10 | 27.32 | 26.04 | 26.13 | 56,928 | -0.80(-2.97%) |
Jul 26, 2010 | 26.17 | 27.19 | 26.17 | 26.93 | 94,223 | +0.87(+3.34%) |
Jul 23, 2010 | 24.90 | 26.13 | 24.76 | 26.06 | 78,766 | +0.98(+3.91%) |
Jul 22, 2010 | 24.45 | 25.25 | 24.21 | 25.08 | 65,402 | +1.14(+4.76%) |
Jul 21, 2010 | 23.89 | 24.39 | 23.61 | 23.94 | 67,481 | +0.28(+1.18%) |
Jul 20, 2010 | 22.77 | 23.70 | 22.52 | 23.66 | 40,577 | +0.49(+2.11%) |
Jul 19, 2010 | 22.85 | 23.18 | 22.30 | 23.17 | 31,890 | +0.48(+2.12%) |
Jul 16, 2010 | 23.50 | 23.50 | 22.53 | 22.69 | 77,744 | -1.10(-4.62%) |
Jul 15, 2010 | 24.21 | 24.21 | 23.54 | 23.79 | 42,337 | -0.39(-1.61%) |
Jul 14, 2010 | 24.31 | 24.46 | 23.90 | 24.18 | 45,338 | -0.33(-1.35%) |
Jul 13, 2010 | 23.52 | 24.60 | 23.36 | 24.51 | 93,358 | +1.33(+5.74%) |
Jul 12, 2010 | 23.86 | 24.05 | 23.14 | 23.18 | 43,933 | -0.78(-3.26%) |
Jul 09, 2010 | 23.57 | 24.10 | 23.31 | 23.96 | 59,881 | +0.28(+1.18%) |
Jul 08, 2010 | 23.56 | 23.73 | 22.90 | 23.68 | 52,325 | +0.33(+1.41%) |
Jul 07, 2010 | 22.82 | 23.39 | 21.91 | 23.35 | 63,182 | +0.71(+3.14%) |
Jul 06, 2010 | 23.35 | 23.69 | 22.47 | 22.64 | 98,399 | -0.26(-1.14%) |
Jul 02, 2010 | 23.60 | 23.62 | 22.79 | 22.90 | 85,512 | -0.42(-1.80%) |
Jul 01, 2010 | 23.42 | 23.81 | 22.59 | 23.32 | 85,045 | -0.14(-0.60%) |
Jun 30, 2010 | 23.35 | 24.17 | 23.01 | 23.46 | 95,550 | +0.15(+0.64%) |
Jun 29, 2010 | 24.07 | 24.62 | 23.06 | 23.31 | 89,938 | -1.78(-7.09%) |
Jun 25, 2010 | 25.18 | 25.60 | 24.94 | 25.09 | 378,510 | +0.12(+0.48%) |
Jun 24, 2010 | 24.94 | 25.62 | 24.81 | 24.97 | 60,236 | -0.26(-1.03%) |
Jun 23, 2010 | 25.23 | 25.43 | 24.98 | 25.23 | 64,311 | -0.07(-0.28%) |
Jun 22, 2010 | 26.14 | 26.65 | 25.20 | 25.30 | 34,265 | -0.70(-2.69%) |
Jun 21, 2010 | 26.99 | 27.08 | 25.77 | 26.00 | 37,974 | -0.66(-2.48%) |
Jun 18, 2010 | 26.86 | 26.99 | 26.51 | 26.66 | 67,936 | +0.00(+0.00%) |
Jun 17, 2010 | 27.04 | 27.04 | 26.13 | 26.66 | 56,369 | -0.10(-0.37%) |
Jun 16, 2010 | 26.18 | 27.20 | 26.12 | 26.76 | 88,156 | +0.36(+1.36%) |
Jun 15, 2010 | 25.58 | 26.43 | 25.29 | 26.40 | 100,855 | +0.99(+3.90%) |
Jun 14, 2010 | 25.90 | 26.15 | 25.27 | 25.41 | 75,838 | -0.11(-0.43%) |
Jun 11, 2010 | 24.23 | 25.59 | 24.23 | 25.52 | 95,983 | +0.82(+3.32%) |
Jun 10, 2010 | 24.00 | 24.73 | 23.45 | 24.70 | 134,938 | +1.23(+5.24%) |
Jun 09, 2010 | 24.17 | 24.44 | 23.22 | 23.47 | 64,823 | -0.35(-1.47%) |
Jun 08, 2010 | 24.25 | 24.36 | 23.35 | 23.82 | 76,412 | -0.23(-0.96%) |
Jun 07, 2010 | 24.48 | 24.97 | 24.01 | 24.05 | 62,542 | -0.21(-0.87%) |
Jun 04, 2010 | 25.68 | 26.31 | 24.18 | 24.26 | 99,983 | -2.30(-8.66%) |
Jun 03, 2010 | 25.98 | 26.88 | 25.79 | 26.56 | 90,165 | +0.49(+1.88%) |
Jun 02, 2010 | 25.47 | 26.11 | 25.09 | 26.07 | 71,149 | +0.88(+3.49%) |