Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.58 | 26.72 | 26.48 | 26.65 | 597,119 | +0.21(+0.79%) |
Jun 29, 2011 | 26.43 | 26.55 | 26.14 | 26.45 | 481,884 | +0.15(+0.59%) |
Jun 28, 2011 | 25.77 | 26.31 | 25.71 | 26.29 | 444,088 | +0.59(+2.28%) |
Jun 27, 2011 | 25.59 | 25.86 | 25.44 | 25.70 | 271,691 | +0.18(+0.70%) |
Jun 24, 2011 | 25.97 | 25.97 | 25.46 | 25.53 | 408,690 | -0.34(-1.31%) |
Jun 23, 2011 | 25.65 | 25.93 | 25.19 | 25.87 | 533,285 | +0.03(+0.12%) |
Jun 22, 2011 | 25.95 | 26.03 | 25.81 | 25.84 | 386,992 | -0.13(-0.51%) |
Jun 21, 2011 | 26.03 | 26.11 | 25.84 | 25.97 | 531,864 | +0.14(+0.54%) |
Jun 20, 2011 | 25.82 | 25.84 | 25.72 | 25.83 | 356,084 | +0.20(+0.78%) |
Jun 17, 2011 | 25.82 | 25.84 | 25.60 | 25.63 | 824,785 | -0.01(-0.03%) |
Jun 16, 2011 | 25.15 | 25.70 | 25.04 | 25.63 | 856,367 | +0.56(+2.22%) |
Jun 15, 2011 | 25.33 | 25.46 | 25.01 | 25.08 | 347,681 | -0.35(-1.37%) |
Jun 14, 2011 | 25.45 | 25.55 | 25.29 | 25.43 | 350,435 | +0.24(+0.95%) |
Jun 13, 2011 | 25.15 | 25.32 | 24.81 | 25.19 | 428,071 | +0.14(+0.56%) |
Jun 10, 2011 | 25.35 | 25.55 | 24.99 | 25.05 | 738,341 | -0.58(-2.25%) |
Jun 09, 2011 | 25.50 | 25.83 | 25.36 | 25.62 | 371,257 | +0.27(+1.06%) |
Jun 08, 2011 | 25.37 | 25.54 | 25.35 | 25.35 | 412,500 | -0.12(-0.45%) |
Jun 07, 2011 | 25.57 | 25.66 | 25.38 | 25.47 | 343,510 | +0.05(+0.21%) |
Jun 06, 2011 | 25.35 | 25.55 | 25.29 | 25.42 | 512,694 | +0.06(+0.24%) |
Jun 03, 2011 | 25.40 | 25.58 | 25.35 | 25.35 | 568,439 | -0.32(-1.26%) |
May 24, 2011 | 25.98 | 25.98 | 25.54 | 25.68 | 457,225 | -0.28(-1.09%) |
May 23, 2011 | 26.07 | 26.08 | 25.83 | 25.96 | 340,361 | -0.40(-1.52%) |
May 20, 2011 | 26.65 | 26.65 | 26.10 | 26.36 | 482,956 | -0.36(-1.35%) |
May 19, 2011 | 26.99 | 27.00 | 26.47 | 26.72 | 400,347 | -0.05(-0.20%) |
May 18, 2011 | 26.36 | 26.83 | 26.24 | 26.77 | 375,395 | +0.36(+1.37%) |
May 17, 2011 | 26.44 | 26.54 | 26.33 | 26.41 | 278,979 | -0.14(-0.52%) |
May 16, 2011 | 26.66 | 26.84 | 26.48 | 26.55 | 342,835 | -0.11(-0.40%) |
May 13, 2011 | 27.04 | 27.23 | 26.51 | 26.66 | 389,218 | -0.38(-1.39%) |
May 12, 2011 | 26.33 | 27.06 | 26.22 | 27.04 | 519,227 | +0.67(+2.53%) |
May 11, 2011 | 26.77 | 26.99 | 26.14 | 26.37 | 442,785 | -0.49(-1.83%) |
May 10, 2011 | 26.69 | 26.89 | 26.60 | 26.86 | 403,455 | +0.29(+1.10%) |
May 09, 2011 | 25.93 | 26.61 | 25.75 | 26.57 | 455,553 | +0.63(+2.43%) |
May 06, 2011 | 26.14 | 26.32 | 25.77 | 25.94 | 370,012 | +0.10(+0.39%) |
May 05, 2011 | 25.98 | 26.23 | 25.78 | 25.84 | 421,870 | -0.17(-0.65%) |
May 04, 2011 | 26.39 | 26.39 | 25.98 | 26.01 | 477,700 | -0.35(-1.31%) |
May 03, 2011 | 26.28 | 26.44 | 26.19 | 26.35 | 384,140 | +0.08(+0.32%) |
May 02, 2011 | 26.31 | 26.32 | 26.25 | 26.27 | 472,092 | -0.19(-0.73%) |
Apr 29, 2011 | 26.35 | 26.51 | 26.23 | 26.46 | 418,008 | +0.15(+0.55%) |
Apr 28, 2011 | 26.32 | 26.39 | 26.05 | 26.31 | 533,330 | -0.09(-0.35%) |
Apr 27, 2011 | 25.99 | 26.51 | 25.93 | 26.41 | 642,559 | +0.45(+1.75%) |
Apr 26, 2011 | 25.76 | 26.00 | 24.66 | 25.95 | 1,182,839 | -0.02(-0.09%) |
Apr 25, 2011 | 25.93 | 26.05 | 25.78 | 25.98 | 353,472 | +0.18(+0.68%) |
Apr 21, 2011 | 25.78 | 26.03 | 25.69 | 25.80 | 371,831 | +0.22(+0.84%) |
Apr 20, 2011 | 25.54 | 25.73 | 25.42 | 25.58 | 435,456 | +0.33(+1.31%) |
Apr 19, 2011 | 25.24 | 25.33 | 25.04 | 25.25 | 330,064 | +0.05(+0.18%) |
Apr 18, 2011 | 24.98 | 25.23 | 24.76 | 25.21 | 629,525 | -0.13(-0.52%) |
Apr 15, 2011 | 25.16 | 25.35 | 25.01 | 25.34 | 491,913 | +0.14(+0.55%) |
Apr 14, 2011 | 24.99 | 25.22 | 24.87 | 25.20 | 299,172 | +0.05(+0.18%) |
Apr 13, 2011 | 25.18 | 25.30 | 24.99 | 25.15 | 295,682 | +0.04(+0.15%) |
Apr 12, 2011 | 25.20 | 25.46 | 25.09 | 25.12 | 390,969 | -0.08(-0.34%) |
Apr 11, 2011 | 25.15 | 25.35 | 25.15 | 25.20 | 224,649 | +0.02(+0.09%) |
Apr 08, 2011 | 25.51 | 25.52 | 25.12 | 25.18 | 306,241 | -0.21(-0.85%) |
Apr 07, 2011 | 25.43 | 25.70 | 25.38 | 25.39 | 397,346 | -0.08(-0.33%) |
Apr 06, 2011 | 25.38 | 25.53 | 25.26 | 25.48 | 330,670 | +0.15(+0.61%) |
Apr 05, 2011 | 25.31 | 25.53 | 25.25 | 25.32 | 605,869 | -0.05(-0.21%) |
Apr 04, 2011 | 25.32 | 25.68 | 25.16 | 25.38 | 473,907 | +0.06(+0.24%) |
Apr 01, 2011 | 25.06 | 25.38 | 25.03 | 25.32 | 371,915 | +0.37(+1.48%) |
Mar 31, 2011 | 24.83 | 25.10 | 24.80 | 24.95 | 383,601 | +0.15(+0.59%) |
Mar 30, 2011 | 24.80 | 24.80 | 24.77 | 24.80 | 263,738 | +0.15(+0.59%) |
Mar 29, 2011 | 24.49 | 24.79 | 24.46 | 24.66 | 454,553 | +0.11(+0.44%) |
Mar 28, 2011 | 24.27 | 24.70 | 24.27 | 24.55 | 428,933 | +0.28(+1.14%) |
Mar 25, 2011 | 24.09 | 24.43 | 24.02 | 24.27 | 441,596 | +0.23(+0.96%) |
Mar 24, 2011 | 23.86 | 24.06 | 23.81 | 24.04 | 233,176 | +0.23(+0.97%) |
Mar 23, 2011 | 23.86 | 23.86 | 23.57 | 23.81 | 385,647 | -0.15(-0.64%) |
Mar 22, 2011 | 24.12 | 24.12 | 23.93 | 23.96 | 259,470 | -0.09(-0.38%) |
Mar 21, 2011 | 24.09 | 24.13 | 23.96 | 24.06 | 334,518 | +0.41(+1.75%) |
Mar 18, 2011 | 23.56 | 23.88 | 23.50 | 23.64 | 770,128 | +0.25(+1.05%) |
Mar 17, 2011 | 23.56 | 23.58 | 23.37 | 23.40 | 382,672 | +0.15(+0.63%) |
Mar 16, 2011 | 23.26 | 23.56 | 23.23 | 23.25 | 750,726 | -0.15(-0.62%) |
Mar 15, 2011 | 23.35 | 23.55 | 23.30 | 23.40 | 608,330 | -0.10(-0.43%) |
Mar 14, 2011 | 23.40 | 23.63 | 23.30 | 23.50 | 413,557 | -0.09(-0.39%) |
Mar 11, 2011 | 23.46 | 23.69 | 23.33 | 23.59 | 462,994 | +0.12(+0.49%) |
Mar 10, 2011 | 23.76 | 23.84 | 23.33 | 23.47 | 627,343 | -0.62(-2.57%) |
Mar 09, 2011 | 23.79 | 24.13 | 23.40 | 24.09 | 950,445 | +0.34(+1.45%) |
Mar 08, 2011 | 23.59 | 23.98 | 23.46 | 23.75 | 442,911 | +0.24(+1.04%) |
Mar 07, 2011 | 23.94 | 24.02 | 23.30 | 23.50 | 556,326 | -0.40(-1.69%) |
Mar 04, 2011 | 24.11 | 24.14 | 23.76 | 23.91 | 425,135 | -0.21(-0.85%) |
Mar 03, 2011 | 23.79 | 24.25 | 23.75 | 24.11 | 362,657 | +0.52(+2.20%) |
Mar 02, 2011 | 23.62 | 23.78 | 23.35 | 23.59 | 357,969 | -0.12(-0.51%) |
Mar 01, 2011 | 23.93 | 24.16 | 23.65 | 23.72 | 510,007 | -0.09(-0.38%) |
Feb 28, 2011 | 23.76 | 24.03 | 23.73 | 23.81 | 642,489 | +0.09(+0.39%) |
Feb 25, 2011 | 23.25 | 23.72 | 23.13 | 23.72 | 598,225 | +0.50(+2.14%) |
Feb 24, 2011 | 23.03 | 23.27 | 22.85 | 23.22 | 1,017,043 | +0.18(+0.79%) |
Feb 23, 2011 | 23.46 | 23.46 | 22.98 | 23.04 | 471,966 | -0.47(-1.98%) |
Feb 22, 2011 | 23.82 | 23.98 | 23.50 | 23.50 | 450,989 | -0.47(-1.97%) |
Feb 18, 2011 | 23.68 | 23.99 | 23.49 | 23.98 | 436,830 | +0.39(+1.65%) |
Feb 17, 2011 | 23.24 | 23.66 | 23.24 | 23.59 | 326,990 | +0.27(+1.15%) |
Feb 16, 2011 | 23.29 | 23.49 | 23.24 | 23.32 | 336,903 | +0.06(+0.26%) |
Feb 15, 2011 | 23.28 | 23.36 | 23.20 | 23.26 | 291,329 | -0.14(-0.62%) |
Feb 14, 2011 | 23.33 | 23.46 | 23.20 | 23.40 | 253,827 | +0.05(+0.20%) |
Feb 11, 2011 | 23.09 | 23.36 | 23.08 | 23.36 | 318,034 | +0.17(+0.72%) |
Feb 10, 2011 | 22.95 | 23.28 | 22.92 | 23.19 | 342,965 | +0.05(+0.23%) |
Feb 09, 2011 | 23.33 | 23.51 | 23.10 | 23.14 | 507,573 | -0.29(-1.24%) |
Feb 08, 2011 | 23.31 | 24.17 | 23.20 | 23.43 | 711,145 | +0.06(+0.26%) |
Feb 07, 2011 | 22.99 | 23.44 | 22.99 | 23.37 | 622,329 | +0.35(+1.53%) |
Feb 04, 2011 | 23.08 | 23.16 | 22.97 | 23.01 | 526,846 | -0.02(-0.07%) |
Feb 03, 2011 | 22.82 | 23.13 | 22.54 | 23.03 | 651,211 | +0.21(+0.90%) |
Feb 02, 2011 | 22.79 | 22.98 | 22.79 | 22.82 | 458,343 | +0.01(+0.03%) |
Feb 01, 2011 | 22.59 | 23.07 | 22.59 | 22.82 | 671,907 | +0.28(+1.25%) |
Jan 31, 2011 | 22.63 | 22.94 | 22.46 | 22.53 | 511,282 | -0.02(-0.07%) |
Jan 28, 2011 | 23.08 | 23.18 | 22.52 | 22.55 | 428,756 | -0.47(-2.02%) |
Jan 27, 2011 | 22.88 | 23.08 | 22.79 | 23.01 | 521,601 | +0.18(+0.77%) |
Jan 26, 2011 | 22.79 | 23.16 | 22.66 | 22.84 | 548,876 | +0.13(+0.57%) |
Jan 25, 2011 | 22.75 | 22.88 | 22.57 | 22.71 | 439,855 | -0.14(-0.63%) |
Jan 24, 2011 | 22.76 | 23.01 | 22.64 | 22.85 | 318,176 | +0.14(+0.60%) |
Jan 21, 2011 | 22.97 | 22.99 | 22.54 | 22.72 | 339,730 | -0.11(-0.50%) |
Jan 20, 2011 | 22.63 | 23.02 | 22.62 | 22.83 | 326,069 | +0.14(+0.61%) |
Jan 19, 2011 | 23.24 | 23.33 | 22.63 | 22.69 | 453,591 | -0.60(-2.56%) |
Jan 18, 2011 | 22.88 | 23.29 | 22.76 | 23.29 | 475,522 | +0.43(+1.90%) |
Jan 14, 2011 | 22.76 | 22.93 | 22.67 | 22.85 | 402,608 | +0.05(+0.20%) |
Jan 13, 2011 | 22.73 | 22.88 | 22.68 | 22.81 | 307,832 | +0.04(+0.17%) |
Jan 12, 2011 | 22.68 | 22.96 | 22.64 | 22.77 | 533,835 | +0.23(+1.02%) |
Jan 11, 2011 | 22.34 | 22.63 | 22.29 | 22.54 | 343,489 | +0.29(+1.30%) |
Jan 10, 2011 | 21.98 | 22.34 | 21.86 | 22.25 | 344,796 | +0.18(+0.83%) |
Jan 07, 2011 | 22.27 | 22.29 | 21.82 | 22.07 | 327,196 | -0.15(-0.69%) |
Jan 06, 2011 | 22.17 | 22.27 | 22.08 | 22.22 | 383,615 | +0.08(+0.38%) |
Jan 05, 2011 | 22.11 | 22.19 | 22.08 | 22.14 | 555,390 | -0.06(-0.27%) |
Jan 04, 2011 | 22.63 | 22.66 | 22.01 | 22.20 | 709,090 | -0.36(-1.59%) |
Jan 03, 2011 | 22.63 | 22.82 | 22.47 | 22.56 | 498,829 | +0.10(+0.44%) |
Dec 31, 2010 | 22.73 | 22.76 | 22.45 | 22.46 | 370,480 | -0.27(-1.17%) |
Dec 30, 2010 | 22.79 | 22.93 | 22.72 | 22.72 | 175,644 | -0.10(-0.43%) |
Dec 29, 2010 | 22.97 | 23.00 | 22.81 | 22.82 | 153,928 | -0.07(-0.30%) |
Dec 28, 2010 | 23.01 | 23.05 | 22.81 | 22.89 | 298,639 | -0.06(-0.27%) |
Dec 27, 2010 | 22.62 | 23.26 | 22.62 | 22.95 | 435,400 | +0.21(+0.94%) |
Dec 23, 2010 | 22.64 | 22.80 | 22.54 | 22.74 | 280,833 | +0.11(+0.51%) |
Dec 22, 2010 | 22.57 | 22.73 | 22.49 | 22.63 | 222,508 | +0.05(+0.24%) |
Dec 21, 2010 | 22.68 | 22.82 | 22.53 | 22.57 | 413,425 | +0.01(+0.03%) |
Dec 20, 2010 | 22.66 | 22.75 | 22.50 | 22.56 | 261,514 | -0.02(-0.07%) |
Dec 17, 2010 | 22.50 | 22.73 | 22.19 | 22.58 | 952,897 | +0.12(+0.54%) |
Dec 16, 2010 | 22.01 | 22.46 | 21.98 | 22.46 | 404,052 | +0.47(+2.12%) |
Dec 15, 2010 | 21.85 | 22.20 | 21.79 | 21.99 | 445,890 | +0.11(+0.52%) |
Dec 14, 2010 | 21.47 | 21.97 | 21.41 | 21.88 | 509,274 | +0.49(+2.28%) |
Dec 13, 2010 | 21.61 | 21.61 | 21.34 | 21.39 | 1,289,241 | -0.07(-0.33%) |
Dec 10, 2010 | 21.16 | 21.49 | 21.16 | 21.46 | 832,879 | +0.36(+1.73%) |
Dec 09, 2010 | 21.14 | 21.20 | 20.94 | 21.10 | 434,754 | +0.12(+0.58%) |
Dec 08, 2010 | 21.20 | 21.41 | 20.92 | 20.97 | 667,853 | -0.17(-0.82%) |
Dec 07, 2010 | 21.28 | 21.55 | 21.12 | 21.15 | 778,540 | -0.08(-0.39%) |
Dec 06, 2010 | 21.32 | 21.39 | 21.18 | 21.23 | 778,798 | -0.14(-0.64%) |
Dec 03, 2010 | 21.65 | 22.02 | 21.29 | 21.37 | 1,179,534 | -0.64(-2.93%) |
Dec 02, 2010 | 21.69 | 22.04 | 21.48 | 22.01 | 566,536 | +0.14(+0.66%) |
Dec 01, 2010 | 21.75 | 22.08 | 21.73 | 21.87 | 508,960 | +0.45(+2.09%) |
Nov 30, 2010 | 21.60 | 21.60 | 21.36 | 21.42 | 466,361 | -0.34(-1.57%) |
Nov 29, 2010 | 21.80 | 21.83 | 21.44 | 21.76 | 346,324 | -0.16(-0.73%) |
Nov 26, 2010 | 21.91 | 22.07 | 21.80 | 21.92 | 126,167 | -0.07(-0.31%) |
Nov 24, 2010 | 21.69 | 21.99 | 21.99 | 21.99 | 288,914 | +0.46(+2.11%) |
Nov 23, 2010 | 21.65 | 21.66 | 21.44 | 21.54 | 267,153 | -0.27(-1.25%) |
Nov 22, 2010 | 21.82 | 21.91 | 21.49 | 21.81 | 354,960 | -0.05(-0.24%) |
Nov 19, 2010 | 21.68 | 22.04 | 21.54 | 21.86 | 457,886 | +0.19(+0.87%) |
Nov 18, 2010 | 21.72 | 21.93 | 21.59 | 21.67 | 505,448 | +0.12(+0.56%) |
Nov 17, 2010 | 21.60 | 21.66 | 21.38 | 21.55 | 399,423 | +0.02(+0.07%) |
Nov 16, 2010 | 21.92 | 21.99 | 21.42 | 21.54 | 397,787 | -0.50(-2.27%) |
Nov 15, 2010 | 22.04 | 22.20 | 21.92 | 22.04 | 494,062 | -0.01(-0.03%) |
Nov 12, 2010 | 21.99 | 22.20 | 21.96 | 22.04 | 564,407 | -0.08(-0.38%) |
Nov 11, 2010 | 22.06 | 22.35 | 21.97 | 22.13 | 420,728 | -0.08(-0.38%) |
Nov 10, 2010 | 22.07 | 22.24 | 21.85 | 22.21 | 690,137 | +0.20(+0.90%) |
Nov 09, 2010 | 22.03 | 22.30 | 21.93 | 22.01 | 486,150 | -0.02(-0.07%) |
Nov 08, 2010 | 21.96 | 22.12 | 21.91 | 22.03 | 610,437 | +0.05(+0.21%) |
Nov 05, 2010 | 21.99 | 22.01 | 21.82 | 21.98 | 677,101 | -0.03(-0.14%) |
Nov 04, 2010 | 21.86 | 22.18 | 21.86 | 22.01 | 497,659 | +0.37(+1.72%) |
Nov 03, 2010 | 21.90 | 21.99 | 21.50 | 21.64 | 441,848 | -0.27(-1.21%) |
Nov 02, 2010 | 21.65 | 21.99 | 21.65 | 21.91 | 328,634 | +0.42(+1.94%) |
Nov 01, 2010 | 21.64 | 21.85 | 21.27 | 21.49 | 466,566 | -0.11(-0.49%) |
Oct 29, 2010 | 21.70 | 21.78 | 21.51 | 21.60 | 427,413 | -0.20(-0.90%) |
Oct 28, 2010 | 21.92 | 21.99 | 21.65 | 21.79 | 604,654 | -0.06(-0.28%) |
Oct 27, 2010 | 21.35 | 21.88 | 21.28 | 21.85 | 711,325 | +0.67(+3.15%) |
Oct 25, 2010 | 21.52 | 21.99 | 20.89 | 21.19 | 1,153,811 | -0.30(-1.38%) |
Oct 22, 2010 | 21.22 | 21.58 | 21.11 | 21.48 | 433,415 | +0.28(+1.32%) |
Oct 21, 2010 | 21.56 | 21.79 | 21.08 | 21.20 | 654,907 | -0.26(-1.20%) |
Oct 20, 2010 | 21.07 | 21.58 | 21.07 | 21.46 | 515,403 | +0.47(+2.24%) |
Oct 19, 2010 | 21.41 | 21.42 | 20.88 | 20.99 | 560,640 | -0.62(-2.88%) |
Oct 18, 2010 | 21.60 | 21.66 | 21.51 | 21.61 | 318,806 | +0.07(+0.32%) |
Oct 15, 2010 | 21.41 | 21.70 | 21.41 | 21.54 | 514,869 | +0.18(+0.85%) |
Oct 14, 2010 | 21.44 | 21.61 | 21.31 | 21.36 | 376,138 | -0.04(-0.18%) |
Oct 13, 2010 | 21.42 | 21.54 | 21.22 | 21.40 | 495,874 | +0.08(+0.36%) |
Oct 12, 2010 | 21.44 | 21.44 | 21.16 | 21.32 | 303,839 | -0.08(-0.39%) |
Oct 11, 2010 | 21.35 | 21.53 | 21.29 | 21.41 | 159,230 | +0.02(+0.07%) |
Oct 08, 2010 | 21.39 | 21.51 | 21.07 | 21.39 | 376,821 | +0.03(+0.14%) |
Oct 07, 2010 | 21.58 | 21.66 | 21.22 | 21.36 | 1,647 | -0.10(-0.46%) |
Oct 06, 2010 | 21.44 | 21.63 | 21.37 | 21.46 | 492,371 | +0.04(+0.18%) |
Oct 05, 2010 | 21.07 | 21.48 | 20.92 | 21.42 | 500,191 | +0.55(+2.65%) |
Oct 04, 2010 | 21.38 | 21.40 | 20.69 | 20.87 | 572,566 | -0.49(-2.27%) |
Oct 01, 2010 | 21.35 | 21.76 | 20.94 | 21.35 | 570,584 | -0.23(-1.07%) |
Sep 30, 2010 | 21.58 | 21.88 | 21.51 | 21.58 | 21,943 | +0.02(+0.08%) |
Sep 29, 2010 | 21.33 | 21.63 | 21.30 | 21.57 | 448,373 | +0.14(+0.64%) |
Sep 28, 2010 | 21.26 | 21.48 | 20.93 | 21.43 | 776 | +0.26(+1.22%) |
Sep 27, 2010 | 21.41 | 21.41 | 21.05 | 21.17 | 401,729 | -0.19(-0.89%) |
Sep 24, 2010 | 21.09 | 21.38 | 20.98 | 21.36 | 498,256 | +0.52(+2.51%) |
Sep 23, 2010 | 20.99 | 21.30 | 20.84 | 20.84 | 3,219 | -0.30(-1.40%) |
Sep 22, 2010 | 21.26 | 21.49 | 21.10 | 21.13 | 1,044,478 | -0.13(-0.61%) |
Sep 21, 2010 | 20.86 | 21.38 | 20.83 | 21.26 | 845,830 | +0.42(+2.04%) |
Sep 20, 2010 | 20.19 | 20.86 | 20.16 | 20.84 | 655,279 | +0.64(+3.19%) |
Sep 17, 2010 | 20.19 | 20.41 | 20.04 | 20.19 | 1,007,399 | -0.05(-0.26%) |
Sep 15, 2010 | 19.72 | 20.40 | 19.65 | 20.25 | 954,131 | +0.52(+2.61%) |
Sep 14, 2010 | 19.82 | 19.88 | 19.67 | 19.73 | 45,508 | -0.05(-0.27%) |
Sep 13, 2010 | 20.04 | 20.15 | 19.69 | 19.78 | 1,126,655 | -0.13(-0.66%) |
Sep 10, 2010 | 19.69 | 20.02 | 19.34 | 19.92 | 1,195,748 | -0.30(-1.49%) |
Sep 09, 2010 | 20.40 | 20.43 | 20.19 | 20.22 | 320,790 | -0.01(-0.04%) |
Sep 08, 2010 | 20.44 | 20.60 | 20.16 | 20.22 | 502,642 | -0.15(-0.74%) |
Sep 07, 2010 | 20.44 | 20.53 | 20.31 | 20.37 | 2,637 | -0.17(-0.81%) |
Sep 03, 2010 | 20.73 | 20.95 | 20.30 | 20.54 | 502,207 | -0.07(-0.33%) |
Sep 02, 2010 | 20.42 | 20.64 | 20.23 | 20.61 | 1,522 | +0.24(+1.18%) |
Sep 01, 2010 | 20.34 | 20.43 | 20.19 | 20.37 | 546,822 | +0.30(+1.50%) |
Aug 31, 2010 | 20.02 | 20.34 | 19.84 | 20.07 | 1,858 | +0.16(+0.82%) |
Aug 30, 2010 | 20.09 | 20.13 | 19.86 | 19.90 | 600,808 | +0.18(+0.93%) |
Aug 27, 2010 | 20.10 | 20.13 | 19.59 | 19.72 | 535,682 | -0.27(-1.36%) |
Aug 26, 2010 | 20.17 | 20.26 | 19.85 | 19.99 | 1,848 | -0.08(-0.38%) |
Aug 25, 2010 | 19.79 | 20.16 | 19.64 | 20.07 | 1,830 | +0.23(+1.14%) |
Aug 24, 2010 | 20.06 | 20.15 | 19.84 | 19.84 | 7,434 | -0.33(-1.64%) |
Aug 23, 2010 | 20.28 | 20.51 | 20.15 | 20.17 | 531,786 | -0.09(-0.45%) |
Aug 20, 2010 | 20.57 | 20.57 | 20.11 | 20.26 | 685,565 | -0.29(-1.43%) |
Aug 19, 2010 | 20.67 | 20.89 | 20.47 | 20.56 | 6,391 | -0.11(-0.51%) |
Aug 18, 2010 | 20.58 | 20.83 | 20.40 | 20.66 | 28,743 | +0.00(+0.00%) |
Aug 17, 2010 | 20.67 | 20.83 | 20.51 | 20.66 | 4,411 | +0.26(+1.26%) |
Aug 16, 2010 | 20.07 | 20.40 | 19.79 | 20.40 | 564,792 | +0.27(+1.35%) |
Aug 13, 2010 | 20.13 | 20.44 | 20.12 | 20.13 | 514,770 | -0.35(-1.69%) |
Aug 12, 2010 | 20.43 | 20.60 | 20.26 | 20.48 | 499,771 | -0.16(-0.77%) |
Aug 11, 2010 | 20.74 | 20.76 | 20.42 | 20.64 | 8,009 | -0.29(-1.37%) |
Aug 10, 2010 | 21.11 | 21.23 | 20.79 | 20.92 | 510,449 | -0.38(-1.77%) |
Aug 09, 2010 | 21.29 | 21.35 | 21.05 | 21.30 | 424,994 | +0.15(+0.71%) |
Aug 06, 2010 | 21.15 | 21.21 | 20.71 | 21.15 | 710,270 | +0.14(+0.65%) |
Aug 05, 2010 | 20.75 | 21.12 | 20.70 | 21.02 | 603,449 | +0.10(+0.47%) |
Aug 04, 2010 | 20.76 | 21.05 | 20.66 | 20.92 | 524,734 | +0.16(+0.76%) |
Aug 03, 2010 | 20.53 | 21.06 | 20.36 | 20.76 | 1,021,681 | +0.12(+0.58%) |
Aug 02, 2010 | 20.71 | 20.78 | 20.41 | 20.64 | 639,884 | +0.16(+0.77%) |
Jul 30, 2010 | 20.33 | 20.51 | 19.93 | 20.48 | 912,544 | +0.32(+1.61%) |
Jul 29, 2010 | 20.14 | 20.31 | 19.79 | 20.16 | 839,122 | +0.01(+0.04%) |
Jul 28, 2010 | 20.15 | 20.27 | 19.77 | 20.15 | 2,968 | -0.25(-1.22%) |
Jul 27, 2010 | 20.26 | 21.02 | 20.14 | 20.40 | 1,774,651 | -0.81(-3.80%) |
Jul 26, 2010 | 20.84 | 21.20 | 20.71 | 21.20 | 535,923 | +0.36(+1.73%) |
Jul 23, 2010 | 20.38 | 21.13 | 20.24 | 20.84 | 782,522 | +0.37(+1.80%) |
Jul 22, 2010 | 20.47 | 20.71 | 20.40 | 20.47 | 942,907 | +0.15(+0.74%) |
Jul 21, 2010 | 21.20 | 21.20 | 20.31 | 20.32 | 1,166,017 | -0.88(-4.16%) |
Jul 20, 2010 | 20.93 | 21.21 | 20.77 | 21.20 | 492,929 | +0.20(+0.97%) |
Jul 19, 2010 | 21.35 | 21.38 | 20.84 | 21.00 | 476,922 | -0.20(-0.96%) |
Jul 16, 2010 | 21.20 | 21.92 | 21.20 | 21.20 | 576,022 | -0.64(-2.93%) |
Jul 15, 2010 | 21.96 | 22.06 | 21.59 | 21.84 | 576,770 | -0.05(-0.21%) |
Jul 14, 2010 | 21.96 | 22.06 | 21.66 | 21.89 | 583,079 | -0.08(-0.38%) |
Jul 13, 2010 | 21.97 | 22.05 | 21.47 | 21.97 | 7,256 | +0.48(+2.24%) |
Jul 12, 2010 | 21.41 | 21.60 | 21.36 | 21.49 | 375,899 | +0.00(+0.00%) |
Jul 09, 2010 | 21.49 | 21.53 | 21.26 | 21.49 | 347,362 | +0.05(+0.25%) |
Jul 08, 2010 | 21.44 | 21.71 | 21.25 | 21.44 | 2,205 | -0.04(-0.18%) |
Jul 07, 2010 | 20.99 | 21.49 | 20.89 | 21.47 | 418,468 | +0.47(+2.26%) |
Jul 06, 2010 | 21.00 | 21.52 | 20.86 | 21.00 | 5,335 | -0.18(-0.85%) |
Jul 02, 2010 | 21.18 | 21.42 | 21.05 | 21.18 | 462,681 | -0.21(-0.99%) |