Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.17 | 28.45 | 28.13 | 28.35 | 303,420 | +0.42(+1.50%) |
May 23, 2011 | 27.90 | 27.97 | 27.67 | 27.93 | 224,603 | -0.64(-2.24%) |
May 20, 2011 | 28.82 | 28.89 | 28.52 | 28.57 | 552,494 | -0.48(-1.65%) |
May 19, 2011 | 28.83 | 29.11 | 28.76 | 29.05 | 224,550 | +0.37(+1.30%) |
May 18, 2011 | 28.22 | 28.72 | 28.12 | 28.68 | 172,428 | +0.49(+1.74%) |
May 17, 2011 | 28.13 | 28.19 | 27.80 | 28.19 | 585,494 | -0.33(-1.17%) |
May 16, 2011 | 28.38 | 28.75 | 28.35 | 28.52 | 526,324 | -0.08(-0.28%) |
May 13, 2011 | 28.84 | 29.05 | 28.45 | 28.60 | 253,640 | -0.22(-0.77%) |
May 12, 2011 | 28.33 | 28.87 | 28.02 | 28.82 | 254,755 | +0.21(+0.73%) |
May 11, 2011 | 28.94 | 28.94 | 28.43 | 28.61 | 277,043 | -0.52(-1.79%) |
May 10, 2011 | 28.95 | 29.18 | 28.94 | 29.13 | 277,427 | -0.17(-0.57%) |
May 09, 2011 | 29.01 | 29.31 | 28.88 | 29.30 | 196,982 | +0.31(+1.05%) |
May 06, 2011 | 29.41 | 29.73 | 28.88 | 29.00 | 489,955 | -0.07(-0.25%) |
May 05, 2011 | 29.33 | 29.33 | 28.94 | 29.07 | 570,823 | -0.42(-1.44%) |
May 04, 2011 | 30.37 | 30.40 | 29.31 | 29.49 | 499,498 | -0.64(-2.12%) |
May 03, 2011 | 30.57 | 30.71 | 30.07 | 30.13 | 348,870 | -0.80(-2.59%) |
May 02, 2011 | 30.98 | 30.98 | 30.92 | 30.93 | 176,531 | -0.25(-0.79%) |
Apr 29, 2011 | 31.20 | 31.37 | 31.04 | 31.18 | 215,239 | +0.27(+0.87%) |
Apr 28, 2011 | 30.85 | 30.93 | 30.61 | 30.91 | 205,545 | +0.54(+1.78%) |
Apr 27, 2011 | 29.94 | 30.42 | 29.88 | 30.37 | 222,993 | +0.31(+1.02%) |
Apr 26, 2011 | 29.92 | 30.14 | 29.90 | 30.06 | 296,095 | +0.30(+1.00%) |
Apr 25, 2011 | 29.68 | 29.81 | 29.56 | 29.77 | 146,114 | +0.06(+0.19%) |
Apr 21, 2011 | 29.69 | 29.85 | 29.58 | 29.71 | 125,710 | +0.15(+0.50%) |
Apr 20, 2011 | 29.64 | 29.69 | 29.51 | 29.56 | 198,763 | +0.43(+1.48%) |
Apr 19, 2011 | 28.99 | 29.15 | 28.81 | 29.13 | 171,569 | +0.42(+1.48%) |
Apr 18, 2011 | 28.84 | 28.88 | 28.43 | 28.71 | 328,435 | -0.50(-1.71%) |
Apr 15, 2011 | 28.92 | 29.25 | 28.85 | 29.21 | 253,980 | +0.52(+1.80%) |
Apr 14, 2011 | 28.57 | 28.75 | 28.54 | 28.69 | 179,666 | +0.03(+0.11%) |
Apr 13, 2011 | 28.56 | 28.93 | 28.53 | 28.66 | 623,270 | +0.46(+1.65%) |
Apr 12, 2011 | 28.08 | 28.30 | 27.97 | 28.19 | 218,089 | -0.18(-0.64%) |
Apr 11, 2011 | 28.42 | 28.49 | 28.23 | 28.38 | 108,548 | +0.13(+0.46%) |
Apr 08, 2011 | 28.33 | 28.34 | 28.17 | 28.25 | 119,031 | +0.21(+0.74%) |
Apr 07, 2011 | 27.88 | 28.14 | 27.88 | 28.04 | 163,757 | +0.11(+0.38%) |
Apr 06, 2011 | 27.92 | 28.05 | 27.89 | 27.93 | 160,254 | +0.15(+0.54%) |
Apr 05, 2011 | 27.61 | 27.85 | 27.53 | 27.78 | 164,954 | +0.18(+0.65%) |
Apr 04, 2011 | 27.91 | 27.93 | 27.49 | 27.60 | 159,108 | +0.39(+1.43%) |
Apr 01, 2011 | 26.82 | 27.26 | 26.72 | 27.21 | 130,586 | +0.42(+1.57%) |
Mar 31, 2011 | 26.68 | 26.83 | 26.67 | 26.79 | 1,050,587 | -0.11(-0.41%) |
Mar 30, 2011 | 26.75 | 26.92 | 26.65 | 26.90 | 199,093 | +0.35(+1.30%) |
Mar 29, 2011 | 26.37 | 26.58 | 26.32 | 26.56 | 125,216 | -0.06(-0.22%) |
Mar 28, 2011 | 26.58 | 26.79 | 26.51 | 26.62 | 94,862 | -0.10(-0.37%) |
Mar 25, 2011 | 26.67 | 26.88 | 26.60 | 26.72 | 121,168 | -0.08(-0.30%) |
Mar 24, 2011 | 26.77 | 26.90 | 26.63 | 26.80 | 182,738 | +0.56(+2.15%) |
Mar 23, 2011 | 26.77 | 26.90 | 26.09 | 26.23 | 644,562 | +0.03(+0.12%) |
Mar 22, 2011 | 26.12 | 26.28 | 26.05 | 26.20 | 134,442 | +0.34(+1.30%) |
Mar 21, 2011 | 25.83 | 25.94 | 25.78 | 25.86 | 198,204 | +0.22(+0.85%) |
Mar 18, 2011 | 25.88 | 25.90 | 25.55 | 25.65 | 221,549 | -0.14(-0.52%) |
Mar 17, 2011 | 25.73 | 25.81 | 25.60 | 25.78 | 162,177 | +0.30(+1.18%) |
Mar 16, 2011 | 26.16 | 26.24 | 25.33 | 25.48 | 292,373 | -0.35(-1.37%) |
Mar 15, 2011 | 25.68 | 26.87 | 25.68 | 25.83 | 248,335 | -1.04(-3.85%) |
Mar 14, 2011 | 26.67 | 26.90 | 26.63 | 26.87 | 125,132 | +0.13(+0.47%) |
Mar 11, 2011 | 26.59 | 26.84 | 26.58 | 26.74 | 209,667 | +0.05(+0.19%) |
Mar 10, 2011 | 26.80 | 26.86 | 26.65 | 26.69 | 120,221 | -0.48(-1.78%) |
Mar 09, 2011 | 26.99 | 27.25 | 26.92 | 27.17 | 104,261 | +0.19(+0.72%) |
Mar 08, 2011 | 26.71 | 27.09 | 26.69 | 26.98 | 185,147 | -0.28(-1.02%) |
Mar 07, 2011 | 27.52 | 27.55 | 27.19 | 27.26 | 90,018 | -0.42(-1.51%) |
Mar 04, 2011 | 27.22 | 27.70 | 27.09 | 27.67 | 350,526 | +0.59(+2.18%) |
Mar 03, 2011 | 27.11 | 27.11 | 26.88 | 27.08 | 90,318 | +0.28(+1.04%) |
Mar 02, 2011 | 26.48 | 26.87 | 26.48 | 26.81 | 166,280 | +0.52(+1.99%) |
Mar 01, 2011 | 26.45 | 26.48 | 26.21 | 26.28 | 221,857 | -0.06(-0.23%) |
Feb 28, 2011 | 26.19 | 26.36 | 26.16 | 26.34 | 213,271 | +0.31(+1.17%) |
Feb 25, 2011 | 25.79 | 26.04 | 25.79 | 26.04 | 250,623 | +0.12(+0.46%) |
Feb 24, 2011 | 25.99 | 26.01 | 25.77 | 25.92 | 178,316 | +0.18(+0.71%) |
Feb 23, 2011 | 25.51 | 25.87 | 25.51 | 25.73 | 253,403 | +0.10(+0.39%) |
Feb 22, 2011 | 25.71 | 25.80 | 25.53 | 25.63 | 141,873 | +0.11(+0.44%) |
Feb 18, 2011 | 25.54 | 25.70 | 25.38 | 25.52 | 307,680 | -0.31(-1.20%) |
Feb 17, 2011 | 25.67 | 25.91 | 25.65 | 25.83 | 166,812 | +0.24(+0.95%) |
Feb 16, 2011 | 25.50 | 25.62 | 25.41 | 25.59 | 145,401 | +0.04(+0.16%) |
Feb 15, 2011 | 25.76 | 25.79 | 25.52 | 25.55 | 243,827 | +0.38(+1.51%) |
Feb 14, 2011 | 24.81 | 25.17 | 24.80 | 25.17 | 281,030 | +0.44(+1.76%) |
Feb 11, 2011 | 24.51 | 24.85 | 24.51 | 24.73 | 485,356 | -0.28(-1.13%) |
Feb 10, 2011 | 24.91 | 25.07 | 24.80 | 25.02 | 206,590 | +0.11(+0.43%) |
Feb 09, 2011 | 24.57 | 24.95 | 24.54 | 24.91 | 228,008 | +0.54(+2.20%) |
Feb 08, 2011 | 24.33 | 24.44 | 24.27 | 24.37 | 150,257 | +0.14(+0.57%) |
Feb 07, 2011 | 24.07 | 24.25 | 23.94 | 24.23 | 476,150 | +0.22(+0.91%) |
Feb 04, 2011 | 23.86 | 24.11 | 23.79 | 24.02 | 187,312 | -0.00(-0.02%) |
Feb 03, 2011 | 23.95 | 24.08 | 23.90 | 24.02 | 353,368 | +0.05(+0.22%) |
Feb 02, 2011 | 23.84 | 24.07 | 23.79 | 23.97 | 383,523 | +0.16(+0.68%) |
Feb 01, 2011 | 23.56 | 23.88 | 23.52 | 23.81 | 642,838 | +0.57(+2.44%) |
Jan 31, 2011 | 23.18 | 23.28 | 23.13 | 23.24 | 140,618 | +0.28(+1.21%) |
Jan 28, 2011 | 23.09 | 23.24 | 22.96 | 22.96 | 332,235 | -0.18(-0.79%) |
Jan 27, 2011 | 22.69 | 23.21 | 22.67 | 23.14 | 242,887 | +0.25(+1.09%) |
Jan 26, 2011 | 22.91 | 22.99 | 22.77 | 22.89 | 179,563 | -0.04(-0.16%) |
Jan 25, 2011 | 22.30 | 22.95 | 22.28 | 22.93 | 308,768 | +0.59(+2.65%) |
Jan 24, 2011 | 22.15 | 22.34 | 22.15 | 22.34 | 288,991 | +0.21(+0.97%) |
Jan 21, 2011 | 22.14 | 22.23 | 22.06 | 22.12 | 123,099 | -0.18(-0.82%) |
Jan 20, 2011 | 22.39 | 22.44 | 22.22 | 22.31 | 272,109 | -0.02(-0.07%) |
Jan 19, 2011 | 22.47 | 22.50 | 22.26 | 22.32 | 339,130 | -0.11(-0.50%) |
Jan 18, 2011 | 22.49 | 22.57 | 22.32 | 22.43 | 360,644 | -0.31(-1.34%) |
Jan 14, 2011 | 22.69 | 22.79 | 22.65 | 22.74 | 248,227 | -0.02(-0.09%) |
Jan 13, 2011 | 22.75 | 22.84 | 22.70 | 22.76 | 135,029 | +0.21(+0.93%) |
Jan 12, 2011 | 22.48 | 22.59 | 22.38 | 22.55 | 106,320 | +0.37(+1.68%) |
Jan 11, 2011 | 22.01 | 22.18 | 21.90 | 22.17 | 193,690 | -0.07(-0.30%) |
Jan 10, 2011 | 22.13 | 22.28 | 22.04 | 22.24 | 115,455 | -0.02(-0.07%) |
Jan 07, 2011 | 22.35 | 22.41 | 22.21 | 22.26 | 377,752 | -0.16(-0.73%) |
Jan 06, 2011 | 22.54 | 22.59 | 22.40 | 22.42 | 280,705 | +0.17(+0.75%) |
Jan 05, 2011 | 22.17 | 22.31 | 22.13 | 22.25 | 165,602 | -0.40(-1.77%) |
Jan 04, 2011 | 22.79 | 22.80 | 22.52 | 22.65 | 192,428 | -0.19(-0.85%) |
Jan 03, 2011 | 22.84 | 22.86 | 22.63 | 22.85 | 230,402 | -0.04(-0.19%) |
Dec 31, 2010 | 22.80 | 22.99 | 22.72 | 22.89 | 72,307 | +0.10(+0.42%) |
Dec 30, 2010 | 22.82 | 22.86 | 22.70 | 22.80 | 71,080 | +0.06(+0.24%) |
Dec 29, 2010 | 22.76 | 22.83 | 22.65 | 22.74 | 61,897 | +0.05(+0.23%) |
Dec 28, 2010 | 22.89 | 22.91 | 22.69 | 22.69 | 170,909 | -0.04(-0.19%) |
Dec 27, 2010 | 22.63 | 22.79 | 22.63 | 22.73 | 57,825 | +0.03(+0.12%) |
Dec 23, 2010 | 22.53 | 22.75 | 22.50 | 22.71 | 135,697 | +0.10(+0.44%) |
Dec 22, 2010 | 22.38 | 22.61 | 22.36 | 22.61 | 150,242 | -0.01(-0.05%) |
Dec 21, 2010 | 22.61 | 22.66 | 22.49 | 22.62 | 167,557 | +0.19(+0.83%) |
Dec 20, 2010 | 22.33 | 22.52 | 22.28 | 22.43 | 136,017 | -0.23(-1.02%) |
Dec 17, 2010 | 22.64 | 22.67 | 22.46 | 22.66 | 239,956 | -0.24(-1.06%) |
Dec 16, 2010 | 22.99 | 23.00 | 22.81 | 22.90 | 271,867 | -0.14(-0.62%) |
Dec 15, 2010 | 23.25 | 23.35 | 22.88 | 23.05 | 225,967 | -0.49(-2.07%) |
Dec 14, 2010 | 23.61 | 23.64 | 23.47 | 23.54 | 124,916 | +0.05(+0.22%) |
Dec 13, 2010 | 23.22 | 23.55 | 23.19 | 23.48 | 103,163 | +0.11(+0.48%) |
Dec 10, 2010 | 23.30 | 23.48 | 23.15 | 23.37 | 217,880 | +0.08(+0.32%) |
Dec 09, 2010 | 23.41 | 23.41 | 23.17 | 23.30 | 225,675 | -0.12(-0.53%) |
Dec 08, 2010 | 23.26 | 23.49 | 23.20 | 23.42 | 294,248 | -0.06(-0.24%) |
Dec 07, 2010 | 23.54 | 23.61 | 23.42 | 23.48 | 223,198 | -0.31(-1.29%) |
Dec 06, 2010 | 23.67 | 23.81 | 23.54 | 23.78 | 251,014 | -0.29(-1.19%) |
Dec 03, 2010 | 23.91 | 24.08 | 23.89 | 24.07 | 156,903 | +0.04(+0.17%) |
Dec 02, 2010 | 23.63 | 24.04 | 23.61 | 24.03 | 160,234 | +0.34(+1.42%) |
Dec 01, 2010 | 23.54 | 23.70 | 23.44 | 23.69 | 134,751 | +0.68(+2.97%) |
Nov 30, 2010 | 23.03 | 23.13 | 22.91 | 23.01 | 180,490 | -0.11(-0.48%) |
Nov 29, 2010 | 23.05 | 23.12 | 22.91 | 23.12 | 284,440 | -0.46(-1.95%) |
Nov 26, 2010 | 23.48 | 23.61 | 23.46 | 23.58 | 186,307 | +0.22(+0.95%) |
Nov 24, 2010 | 23.33 | 23.36 | 23.36 | 23.36 | 179,886 | +0.23(+0.98%) |
Nov 23, 2010 | 23.29 | 23.32 | 23.00 | 23.13 | 204,612 | -0.46(-1.95%) |
Nov 22, 2010 | 23.53 | 23.63 | 23.31 | 23.59 | 176,068 | -0.45(-1.88%) |
Nov 19, 2010 | 23.99 | 24.11 | 23.86 | 24.04 | 118,313 | +0.08(+0.33%) |
Nov 18, 2010 | 23.84 | 24.04 | 23.81 | 23.96 | 85,154 | +0.41(+1.74%) |
Nov 17, 2010 | 23.52 | 23.61 | 23.42 | 23.56 | 118,742 | -0.12(-0.52%) |
Nov 16, 2010 | 23.87 | 23.91 | 23.59 | 23.68 | 99,864 | -0.34(-1.42%) |
Nov 15, 2010 | 24.00 | 24.13 | 23.92 | 24.02 | 107,457 | -0.23(-0.97%) |
Nov 12, 2010 | 24.34 | 24.41 | 24.13 | 24.25 | 262,810 | -0.01(-0.03%) |
Nov 11, 2010 | 24.30 | 24.32 | 24.07 | 24.26 | 249,242 | -0.30(-1.21%) |
Nov 10, 2010 | 24.23 | 24.58 | 24.06 | 24.56 | 352,305 | +0.65(+2.72%) |
Nov 09, 2010 | 24.25 | 24.32 | 23.84 | 23.91 | 323,775 | -0.53(-2.16%) |
Nov 08, 2010 | 24.31 | 24.48 | 24.27 | 24.44 | 575,767 | +0.00(+0.02%) |
Nov 05, 2010 | 24.50 | 24.56 | 24.33 | 24.43 | 164,637 | -0.38(-1.54%) |
Nov 04, 2010 | 24.63 | 24.85 | 24.63 | 24.81 | 225,272 | -0.38(-1.50%) |
Nov 03, 2010 | 25.20 | 25.24 | 24.88 | 25.19 | 276,277 | +0.05(+0.21%) |
Nov 02, 2010 | 25.34 | 25.44 | 25.14 | 25.14 | 171,806 | +0.17(+0.67%) |
Nov 01, 2010 | 25.28 | 25.31 | 24.85 | 24.97 | 196,722 | -0.28(-1.12%) |
Oct 29, 2010 | 25.19 | 25.34 | 25.13 | 25.25 | 128,308 | +0.03(+0.11%) |
Oct 28, 2010 | 25.09 | 25.28 | 25.07 | 25.23 | 120,012 | +0.29(+1.16%) |
Oct 27, 2010 | 25.03 | 25.09 | 24.70 | 24.94 | 210,413 | -0.02(-0.10%) |
Oct 25, 2010 | 25.07 | 25.15 | 24.92 | 24.96 | 172,242 | -0.10(-0.41%) |
Oct 22, 2010 | 24.98 | 25.11 | 24.97 | 25.06 | 67,383 | +0.27(+1.09%) |
Oct 21, 2010 | 24.90 | 25.00 | 24.60 | 24.79 | 207,173 | -0.19(-0.78%) |
Oct 20, 2010 | 24.60 | 25.05 | 24.58 | 24.99 | 135,487 | +0.24(+0.98%) |
Oct 19, 2010 | 24.90 | 25.03 | 24.66 | 24.75 | 158,153 | -0.59(-2.33%) |
Oct 18, 2010 | 25.25 | 25.34 | 25.18 | 25.34 | 83,592 | +0.12(+0.47%) |
Oct 15, 2010 | 25.38 | 25.38 | 25.10 | 25.22 | 171,096 | -0.18(-0.72%) |
Oct 14, 2010 | 25.32 | 25.44 | 25.27 | 25.40 | 511,851 | +0.50(+2.01%) |
Oct 13, 2010 | 25.02 | 25.12 | 24.89 | 24.90 | 134,996 | +0.00(+0.00%) |
Oct 12, 2010 | 24.62 | 24.97 | 24.50 | 24.90 | 117,441 | +0.15(+0.59%) |
Oct 11, 2010 | 24.78 | 24.87 | 24.71 | 24.75 | 66,642 | -0.23(-0.92%) |
Oct 08, 2010 | 24.98 | 24.99 | 24.66 | 24.98 | 158,856 | +0.23(+0.93%) |
Oct 07, 2010 | 24.52 | 24.78 | 24.34 | 24.75 | 405,420 | +0.37(+1.50%) |
Oct 06, 2010 | 24.28 | 24.56 | 24.27 | 24.39 | 249,230 | -0.21(-0.87%) |
Oct 05, 2010 | 24.76 | 24.79 | 24.50 | 24.60 | 734,299 | +0.02(+0.10%) |
Oct 04, 2010 | 24.64 | 24.75 | 24.47 | 24.58 | 213,768 | -0.38(-1.53%) |
Oct 01, 2010 | 24.96 | 25.08 | 24.86 | 24.96 | 318,188 | +0.46(+1.88%) |
Sep 30, 2010 | 24.69 | 24.71 | 24.27 | 24.50 | 115,428 | -0.02(-0.10%) |
Sep 29, 2010 | 24.48 | 24.61 | 24.43 | 24.52 | 111,305 | +0.04(+0.18%) |
Sep 28, 2010 | 24.17 | 24.51 | 23.96 | 24.48 | 218,037 | +0.73(+3.06%) |
Sep 27, 2010 | 23.81 | 23.83 | 23.73 | 23.75 | 93,166 | -0.00(-0.02%) |
Sep 24, 2010 | 23.75 | 23.87 | 23.67 | 23.76 | 289,593 | +0.59(+2.55%) |
Sep 23, 2010 | 23.19 | 23.34 | 23.13 | 23.17 | 161,099 | -0.23(-1.00%) |
Sep 22, 2010 | 23.51 | 23.59 | 23.37 | 23.40 | 141,299 | +0.01(+0.03%) |
Sep 21, 2010 | 23.11 | 23.41 | 23.07 | 23.39 | 319,355 | +0.62(+2.70%) |
Sep 20, 2010 | 22.67 | 22.87 | 22.63 | 22.78 | 139,562 | +0.15(+0.65%) |
Sep 17, 2010 | 22.63 | 22.76 | 22.54 | 22.63 | 133,174 | -0.11(-0.49%) |
Sep 15, 2010 | 22.69 | 22.81 | 22.64 | 22.74 | 115,337 | -0.14(-0.61%) |
Sep 14, 2010 | 22.59 | 22.95 | 22.56 | 22.88 | 124,170 | +0.27(+1.19%) |
Sep 13, 2010 | 22.58 | 22.69 | 22.56 | 22.61 | 136,352 | +0.29(+1.32%) |
Sep 10, 2010 | 22.28 | 22.34 | 22.24 | 22.32 | 132,267 | +0.06(+0.29%) |
Sep 09, 2010 | 22.34 | 22.34 | 22.15 | 22.25 | 161,139 | -0.15(-0.66%) |
Sep 08, 2010 | 22.44 | 22.51 | 22.36 | 22.40 | 152,518 | +0.18(+0.82%) |
Sep 07, 2010 | 22.37 | 22.37 | 22.21 | 22.22 | 218,155 | -0.04(-0.16%) |
Sep 03, 2010 | 22.13 | 22.33 | 22.08 | 22.25 | 419,179 | -0.33(-1.48%) |
Sep 02, 2010 | 22.54 | 22.59 | 22.36 | 22.59 | 168,565 | -0.26(-1.15%) |
Sep 01, 2010 | 22.90 | 22.91 | 22.75 | 22.85 | 110,897 | +0.39(+1.73%) |
Aug 31, 2010 | 22.45 | 22.59 | 22.40 | 22.46 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.54 | 22.61 | 22.42 | 22.46 | 140,419 | -0.28(-1.22%) |
Aug 27, 2010 | 22.74 | 22.74 | 22.34 | 22.74 | 135,634 | +0.19(+0.86%) |
Aug 26, 2010 | 22.76 | 22.83 | 22.49 | 22.54 | 107,013 | -0.38(-1.64%) |
Aug 25, 2010 | 22.83 | 22.96 | 22.69 | 22.92 | 378,279 | +0.50(+2.25%) |
Aug 24, 2010 | 22.30 | 22.56 | 22.25 | 22.42 | 131,072 | +0.10(+0.44%) |
Aug 23, 2010 | 22.39 | 22.55 | 22.32 | 22.32 | 97,848 | -0.11(-0.50%) |
Aug 20, 2010 | 22.49 | 22.52 | 22.30 | 22.43 | 85,023 | -0.17(-0.77%) |
Aug 19, 2010 | 22.82 | 22.85 | 22.58 | 22.60 | 115,544 | -0.23(-0.99%) |
Aug 18, 2010 | 22.99 | 22.99 | 22.80 | 22.83 | 151,676 | -0.01(-0.05%) |
Aug 17, 2010 | 22.77 | 22.94 | 22.65 | 22.84 | 109,218 | +0.39(+1.75%) |
Aug 16, 2010 | 22.38 | 22.66 | 22.34 | 22.45 | 222,318 | +0.27(+1.22%) |
Aug 13, 2010 | 22.18 | 22.24 | 22.11 | 22.18 | 75,883 | +0.02(+0.07%) |
Aug 12, 2010 | 22.09 | 22.17 | 22.07 | 22.16 | 122,428 | +0.29(+1.32%) |
Aug 11, 2010 | 21.92 | 22.00 | 21.79 | 21.87 | 153,072 | -0.73(-3.21%) |
Aug 10, 2010 | 22.29 | 22.65 | 22.19 | 22.60 | 141,193 | -0.02(-0.11%) |
Aug 09, 2010 | 22.65 | 22.72 | 22.54 | 22.62 | 82,224 | -0.08(-0.37%) |
Aug 06, 2010 | 22.71 | 22.80 | 22.61 | 22.71 | 406,612 | +0.20(+0.90%) |
Aug 05, 2010 | 22.43 | 22.52 | 22.32 | 22.50 | 75,898 | -0.01(-0.05%) |
Aug 04, 2010 | 22.41 | 22.60 | 22.35 | 22.52 | 145,993 | +0.38(+1.74%) |
Aug 03, 2010 | 21.98 | 22.33 | 21.92 | 22.13 | 117,771 | +0.23(+1.05%) |
Aug 02, 2010 | 21.92 | 22.01 | 21.83 | 21.90 | 189,064 | +0.20(+0.93%) |
Jul 30, 2010 | 21.70 | 21.85 | 21.55 | 21.70 | 169,793 | -0.06(-0.27%) |
Jul 29, 2010 | 22.14 | 22.17 | 21.75 | 21.76 | 293,603 | -0.55(-2.47%) |
Jul 28, 2010 | 22.18 | 22.35 | 22.15 | 22.31 | 378,919 | -0.06(-0.28%) |
Jul 27, 2010 | 22.10 | 22.37 | 22.03 | 22.37 | 319,970 | +1.03(+4.83%) |
Jul 26, 2010 | 21.08 | 21.36 | 21.03 | 21.34 | 173,913 | +0.28(+1.32%) |
Jul 23, 2010 | 21.02 | 21.10 | 20.86 | 21.06 | 197,730 | -0.01(-0.04%) |
Jul 22, 2010 | 21.04 | 21.28 | 21.02 | 21.07 | 182,831 | +0.37(+1.78%) |
Jul 21, 2010 | 20.98 | 21.02 | 20.61 | 20.70 | 515,551 | -0.64(-2.99%) |
Jul 20, 2010 | 21.25 | 21.36 | 21.14 | 21.34 | 251,694 | -0.37(-1.70%) |
Jul 19, 2010 | 21.76 | 21.81 | 21.65 | 21.71 | 192,944 | +0.12(+0.57%) |
Jul 16, 2010 | 21.59 | 21.88 | 21.58 | 21.59 | 233,588 | -0.42(-1.93%) |
Jul 15, 2010 | 22.00 | 22.08 | 21.75 | 22.01 | 620,226 | +0.25(+1.13%) |
Jul 14, 2010 | 21.57 | 21.91 | 21.52 | 21.77 | 223,054 | +0.21(+0.98%) |
Jul 13, 2010 | 21.43 | 21.70 | 21.42 | 21.56 | 136,347 | +0.22(+1.04%) |
Jul 12, 2010 | 21.27 | 21.38 | 21.22 | 21.33 | 139,222 | +0.01(+0.04%) |
Jul 09, 2010 | 21.32 | 21.34 | 21.15 | 21.32 | 128,812 | -0.25(-1.16%) |
Jul 08, 2010 | 21.31 | 21.59 | 21.21 | 21.57 | 563,958 | +0.14(+0.65%) |
Jul 07, 2010 | 21.29 | 21.47 | 21.20 | 21.44 | 134,726 | +0.03(+0.15%) |
Jul 06, 2010 | 21.30 | 21.50 | 21.16 | 21.40 | 208,748 | +0.19(+0.92%) |
Jul 02, 2010 | 21.21 | 21.48 | 21.17 | 21.21 | 203,818 | -0.56(-2.57%) |
Jul 01, 2010 | 21.72 | 21.85 | 21.53 | 21.77 | 325,393 | +0.46(+2.18%) |
Jun 30, 2010 | 21.49 | 21.59 | 21.25 | 21.31 | 155,204 | +0.02(+0.09%) |
Jun 29, 2010 | 21.57 | 21.57 | 21.19 | 21.29 | 223,717 | -0.25(-1.18%) |
Jun 25, 2010 | 21.54 | 21.65 | 21.36 | 21.54 | 94,902 | +0.12(+0.54%) |
Jun 24, 2010 | 21.39 | 21.65 | 21.25 | 21.42 | 192,282 | +0.13(+0.60%) |
Jun 23, 2010 | 21.30 | 21.48 | 21.10 | 21.30 | 170,773 | -0.05(-0.24%) |
Jun 22, 2010 | 21.55 | 21.61 | 21.32 | 21.35 | 128,494 | -0.18(-0.83%) |
Jun 21, 2010 | 21.58 | 22.19 | 21.44 | 21.53 | 217,288 | -0.08(-0.35%) |
Jun 18, 2010 | 21.60 | 21.84 | 21.57 | 21.60 | 184,893 | -0.44(-1.98%) |
Jun 17, 2010 | 21.89 | 22.04 | 21.76 | 22.04 | 245,397 | +0.10(+0.47%) |
Jun 16, 2010 | 21.43 | 22.00 | 21.41 | 21.94 | 619,704 | +0.26(+1.19%) |
Jun 15, 2010 | 21.42 | 21.74 | 21.40 | 21.68 | 467,352 | +0.69(+3.31%) |
Jun 14, 2010 | 21.23 | 21.27 | 20.98 | 20.98 | 317,120 | -0.16(-0.75%) |
Jun 11, 2010 | 20.96 | 21.26 | 20.95 | 21.14 | 147,233 | -0.27(-1.24%) |
Jun 10, 2010 | 21.31 | 21.46 | 21.19 | 21.41 | 263,307 | +0.60(+2.86%) |
Jun 09, 2010 | 20.91 | 21.13 | 20.78 | 20.81 | 319,272 | +0.41(+2.00%) |
Jun 08, 2010 | 20.29 | 20.54 | 20.17 | 20.40 | 223,762 | +0.27(+1.34%) |
Jun 07, 2010 | 20.28 | 20.44 | 20.13 | 20.13 | 130,215 | -0.07(-0.35%) |
Jun 04, 2010 | 20.21 | 20.57 | 20.10 | 20.21 | 226,844 | -0.47(-2.26%) |
Jun 03, 2010 | 20.70 | 20.82 | 20.54 | 20.67 | 261,953 | +0.31(+1.54%) |
Jun 02, 2010 | 20.21 | 20.38 | 20.06 | 20.36 | 280,849 | +0.47(+2.35%) |