Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.81 | 30.07 | 29.81 | 29.98 | 128,156 | +0.39(+1.30%) |
Jun 29, 2011 | 29.52 | 29.66 | 29.44 | 29.60 | 146,528 | +0.14(+0.49%) |
Jun 28, 2011 | 28.97 | 29.49 | 28.94 | 29.45 | 157,478 | +0.13(+0.44%) |
Jun 27, 2011 | 28.90 | 29.45 | 28.90 | 29.32 | 270,050 | +0.55(+1.93%) |
Jun 24, 2011 | 28.55 | 29.12 | 28.28 | 28.77 | 433,025 | -0.28(-0.97%) |
Jun 23, 2011 | 28.87 | 29.08 | 28.61 | 29.05 | 123,041 | -0.01(-0.04%) |
Jun 22, 2011 | 29.16 | 29.32 | 29.03 | 29.06 | 113,179 | -0.34(-1.16%) |
Jun 21, 2011 | 29.09 | 29.54 | 29.02 | 29.40 | 174,951 | +0.38(+1.31%) |
Jun 20, 2011 | 29.01 | 29.09 | 28.98 | 29.02 | 178,068 | +0.13(+0.44%) |
Jun 17, 2011 | 29.22 | 29.24 | 28.83 | 28.89 | 159,883 | +0.01(+0.04%) |
Jun 16, 2011 | 28.79 | 28.95 | 28.60 | 28.88 | 183,582 | -0.37(-1.26%) |
Jun 15, 2011 | 29.42 | 29.53 | 29.11 | 29.25 | 104,197 | -0.29(-0.98%) |
Jun 14, 2011 | 29.54 | 29.65 | 29.46 | 29.54 | 122,363 | +0.35(+1.21%) |
Jun 13, 2011 | 29.14 | 29.31 | 28.99 | 29.19 | 89,956 | +0.25(+0.87%) |
Jun 10, 2011 | 29.19 | 29.21 | 28.73 | 28.93 | 276,366 | -0.63(-2.12%) |
Jun 09, 2011 | 29.36 | 29.69 | 29.35 | 29.56 | 305,016 | +0.43(+1.49%) |
Jun 08, 2011 | 29.17 | 29.28 | 29.05 | 29.13 | 126,250 | -0.05(-0.18%) |
Jun 07, 2011 | 29.26 | 29.32 | 29.11 | 29.18 | 139,771 | +0.22(+0.78%) |
Jun 06, 2011 | 29.36 | 29.36 | 28.95 | 28.95 | 215,954 | +0.02(+0.06%) |
Jun 03, 2011 | 28.84 | 29.08 | 28.79 | 28.94 | 147,931 | +0.62(+2.18%) |
May 24, 2011 | 28.14 | 28.42 | 28.10 | 28.32 | 303,743 | +0.42(+1.50%) |
May 23, 2011 | 27.87 | 27.94 | 27.64 | 27.90 | 224,842 | -0.64(-2.24%) |
May 20, 2011 | 28.79 | 28.86 | 28.49 | 28.54 | 553,082 | -0.48(-1.65%) |
May 19, 2011 | 28.80 | 29.08 | 28.73 | 29.02 | 224,789 | +0.37(+1.30%) |
May 18, 2011 | 28.19 | 28.69 | 28.09 | 28.65 | 172,612 | +0.49(+1.74%) |
May 17, 2011 | 28.10 | 28.16 | 27.77 | 28.16 | 586,117 | -0.33(-1.17%) |
May 16, 2011 | 28.35 | 28.72 | 28.32 | 28.49 | 526,883 | -0.08(-0.28%) |
May 13, 2011 | 28.81 | 29.01 | 28.42 | 28.57 | 253,910 | -0.22(-0.77%) |
May 12, 2011 | 28.30 | 28.84 | 27.99 | 28.79 | 255,026 | +0.21(+0.73%) |
May 11, 2011 | 28.91 | 28.91 | 28.40 | 28.58 | 277,338 | -0.52(-1.79%) |
May 10, 2011 | 28.92 | 29.15 | 28.91 | 29.10 | 277,722 | -0.17(-0.57%) |
May 09, 2011 | 28.98 | 29.28 | 28.85 | 29.27 | 197,191 | +0.31(+1.05%) |
May 06, 2011 | 29.38 | 29.69 | 28.85 | 28.96 | 490,476 | -0.07(-0.25%) |
May 05, 2011 | 29.30 | 29.30 | 28.91 | 29.04 | 571,430 | -0.42(-1.44%) |
May 04, 2011 | 30.34 | 30.37 | 29.28 | 29.46 | 500,029 | -0.64(-2.12%) |
May 03, 2011 | 30.53 | 30.68 | 30.03 | 30.10 | 349,241 | -0.80(-2.59%) |
May 02, 2011 | 30.95 | 30.95 | 30.89 | 30.90 | 176,719 | -0.25(-0.79%) |
Apr 29, 2011 | 31.17 | 31.34 | 31.01 | 31.14 | 215,468 | +0.27(+0.87%) |
Apr 28, 2011 | 30.82 | 30.90 | 30.58 | 30.88 | 205,763 | +0.54(+1.78%) |
Apr 27, 2011 | 29.91 | 30.39 | 29.84 | 30.34 | 223,231 | +0.31(+1.02%) |
Apr 26, 2011 | 29.89 | 30.11 | 29.87 | 30.03 | 296,410 | +0.30(+1.00%) |
Apr 25, 2011 | 29.65 | 29.77 | 29.53 | 29.73 | 146,270 | +0.06(+0.19%) |
Apr 21, 2011 | 29.65 | 29.82 | 29.55 | 29.68 | 125,843 | +0.15(+0.50%) |
Apr 20, 2011 | 29.61 | 29.66 | 29.48 | 29.53 | 198,975 | +0.43(+1.48%) |
Apr 19, 2011 | 28.96 | 29.12 | 28.78 | 29.10 | 171,752 | +0.42(+1.48%) |
Apr 18, 2011 | 28.81 | 28.85 | 28.40 | 28.68 | 328,784 | -0.50(-1.71%) |
Apr 15, 2011 | 28.89 | 29.22 | 28.82 | 29.17 | 254,250 | +0.52(+1.80%) |
Apr 14, 2011 | 28.54 | 28.72 | 28.51 | 28.66 | 179,857 | +0.03(+0.11%) |
Apr 13, 2011 | 28.53 | 28.90 | 28.50 | 28.63 | 623,933 | +0.46(+1.65%) |
Apr 12, 2011 | 28.05 | 28.27 | 27.94 | 28.16 | 218,321 | -0.18(-0.64%) |
Apr 11, 2011 | 28.39 | 28.46 | 28.20 | 28.35 | 108,663 | +0.13(+0.46%) |
Apr 08, 2011 | 28.30 | 28.31 | 28.14 | 28.22 | 119,158 | +0.21(+0.74%) |
Apr 07, 2011 | 27.85 | 28.11 | 27.85 | 28.01 | 163,931 | +0.11(+0.38%) |
Apr 06, 2011 | 27.89 | 28.02 | 27.86 | 27.90 | 160,425 | +0.15(+0.54%) |
Apr 05, 2011 | 27.58 | 27.82 | 27.50 | 27.75 | 165,130 | +0.18(+0.65%) |
Apr 04, 2011 | 27.88 | 27.90 | 27.46 | 27.57 | 159,277 | +0.39(+1.43%) |
Apr 01, 2011 | 26.80 | 27.23 | 26.69 | 27.18 | 130,725 | +0.42(+1.57%) |
Mar 31, 2011 | 26.65 | 26.80 | 26.64 | 26.76 | 1,051,705 | -0.11(-0.41%) |
Mar 30, 2011 | 26.72 | 26.89 | 26.63 | 26.88 | 199,305 | +0.34(+1.30%) |
Mar 29, 2011 | 26.34 | 26.55 | 26.29 | 26.53 | 125,349 | -0.06(-0.22%) |
Mar 28, 2011 | 26.55 | 26.76 | 26.48 | 26.59 | 94,963 | -0.10(-0.37%) |
Mar 25, 2011 | 26.64 | 26.86 | 26.57 | 26.69 | 121,297 | -0.08(-0.30%) |
Mar 24, 2011 | 26.74 | 26.87 | 26.60 | 26.77 | 182,933 | +0.56(+2.15%) |
Mar 23, 2011 | 26.74 | 26.88 | 26.06 | 26.21 | 645,248 | +0.03(+0.12%) |
Mar 22, 2011 | 26.09 | 26.25 | 26.02 | 26.17 | 134,585 | +0.34(+1.30%) |
Mar 21, 2011 | 25.81 | 25.92 | 25.75 | 25.84 | 198,415 | +0.22(+0.85%) |
Mar 18, 2011 | 25.85 | 25.87 | 25.52 | 25.62 | 221,785 | -0.13(-0.52%) |
Mar 17, 2011 | 25.71 | 25.79 | 25.58 | 25.75 | 162,350 | +0.30(+1.18%) |
Mar 16, 2011 | 26.13 | 26.21 | 25.30 | 25.45 | 292,684 | -0.35(-1.37%) |
Mar 15, 2011 | 25.65 | 26.84 | 25.65 | 25.81 | 248,599 | -1.03(-3.85%) |
Mar 14, 2011 | 26.64 | 26.87 | 26.60 | 26.84 | 125,266 | +0.13(+0.48%) |
Mar 11, 2011 | 26.57 | 26.81 | 26.55 | 26.71 | 209,890 | +0.05(+0.19%) |
Mar 10, 2011 | 26.77 | 26.84 | 26.62 | 26.66 | 120,349 | -0.48(-1.78%) |
Mar 09, 2011 | 26.96 | 27.22 | 26.89 | 27.15 | 104,372 | +0.19(+0.72%) |
Mar 08, 2011 | 26.68 | 27.06 | 26.66 | 26.95 | 185,344 | -0.28(-1.02%) |
Mar 07, 2011 | 27.49 | 27.53 | 27.16 | 27.23 | 90,114 | -0.42(-1.51%) |
Mar 04, 2011 | 27.19 | 27.67 | 27.06 | 27.64 | 350,898 | +0.59(+2.18%) |
Mar 03, 2011 | 27.09 | 27.09 | 26.86 | 27.05 | 90,414 | +0.28(+1.04%) |
Mar 02, 2011 | 26.45 | 26.84 | 26.45 | 26.78 | 166,457 | +0.52(+1.99%) |
Mar 01, 2011 | 26.42 | 26.45 | 26.18 | 26.25 | 222,093 | -0.06(-0.23%) |
Feb 28, 2011 | 26.16 | 26.33 | 26.13 | 26.31 | 213,498 | +0.31(+1.17%) |
Feb 25, 2011 | 25.76 | 26.01 | 25.76 | 26.01 | 250,890 | +0.12(+0.46%) |
Feb 24, 2011 | 25.96 | 25.98 | 25.74 | 25.89 | 178,505 | +0.18(+0.71%) |
Feb 23, 2011 | 25.48 | 25.84 | 25.48 | 25.71 | 253,672 | +0.10(+0.39%) |
Feb 22, 2011 | 25.68 | 25.77 | 25.50 | 25.61 | 142,024 | +0.11(+0.44%) |
Feb 18, 2011 | 25.52 | 25.67 | 25.36 | 25.50 | 308,007 | -0.31(-1.20%) |
Feb 17, 2011 | 25.65 | 25.88 | 25.62 | 25.81 | 166,989 | +0.24(+0.95%) |
Feb 16, 2011 | 25.47 | 25.59 | 25.38 | 25.56 | 145,556 | +0.04(+0.16%) |
Feb 15, 2011 | 25.73 | 25.77 | 25.49 | 25.52 | 244,086 | +0.38(+1.51%) |
Feb 14, 2011 | 24.79 | 25.14 | 24.77 | 25.14 | 281,329 | +0.44(+1.76%) |
Feb 11, 2011 | 24.49 | 24.82 | 24.49 | 24.71 | 485,872 | -0.28(-1.13%) |
Feb 10, 2011 | 24.89 | 25.04 | 24.77 | 24.99 | 206,810 | +0.11(+0.43%) |
Feb 09, 2011 | 24.54 | 24.92 | 24.51 | 24.88 | 228,251 | +0.54(+2.20%) |
Feb 08, 2011 | 24.30 | 24.41 | 24.25 | 24.35 | 150,417 | +0.14(+0.57%) |
Feb 07, 2011 | 24.05 | 24.22 | 23.92 | 24.21 | 476,656 | +0.22(+0.91%) |
Feb 04, 2011 | 23.84 | 24.09 | 23.76 | 23.99 | 187,511 | -0.00(-0.02%) |
Feb 03, 2011 | 23.93 | 24.05 | 23.88 | 23.99 | 353,744 | +0.05(+0.22%) |
Feb 02, 2011 | 23.81 | 24.04 | 23.76 | 23.94 | 383,931 | +0.16(+0.68%) |
Feb 01, 2011 | 23.54 | 23.85 | 23.49 | 23.78 | 643,522 | +0.57(+2.44%) |
Jan 31, 2011 | 23.16 | 23.26 | 23.10 | 23.21 | 140,768 | +0.28(+1.21%) |
Jan 28, 2011 | 23.07 | 23.21 | 22.94 | 22.94 | 332,588 | -0.18(-0.79%) |
Jan 27, 2011 | 22.66 | 23.19 | 22.64 | 23.12 | 243,145 | +0.25(+1.09%) |
Jan 26, 2011 | 22.88 | 22.96 | 22.75 | 22.87 | 179,754 | -0.04(-0.16%) |
Jan 25, 2011 | 22.28 | 22.92 | 22.25 | 22.90 | 309,097 | +0.59(+2.65%) |
Jan 24, 2011 | 22.12 | 22.31 | 22.12 | 22.31 | 289,298 | +0.21(+0.97%) |
Jan 21, 2011 | 22.11 | 22.20 | 22.03 | 22.10 | 123,230 | -0.18(-0.82%) |
Jan 20, 2011 | 22.36 | 22.42 | 22.20 | 22.28 | 272,399 | -0.02(-0.07%) |
Jan 19, 2011 | 22.45 | 22.47 | 22.23 | 22.30 | 339,491 | -0.11(-0.50%) |
Jan 18, 2011 | 22.46 | 22.54 | 22.30 | 22.41 | 361,027 | -0.31(-1.34%) |
Jan 14, 2011 | 22.66 | 22.76 | 22.62 | 22.71 | 248,491 | -0.02(-0.09%) |
Jan 13, 2011 | 22.72 | 22.81 | 22.67 | 22.73 | 135,172 | +0.21(+0.93%) |
Jan 12, 2011 | 22.45 | 22.57 | 22.36 | 22.52 | 106,433 | +0.37(+1.68%) |
Jan 11, 2011 | 21.99 | 22.15 | 21.88 | 22.15 | 193,896 | -0.07(-0.30%) |
Jan 10, 2011 | 22.10 | 22.25 | 22.02 | 22.22 | 115,578 | -0.02(-0.07%) |
Jan 07, 2011 | 22.32 | 22.38 | 22.19 | 22.23 | 378,154 | -0.16(-0.73%) |
Jan 06, 2011 | 22.52 | 22.57 | 22.38 | 22.40 | 281,004 | +0.17(+0.75%) |
Jan 05, 2011 | 22.14 | 22.29 | 22.10 | 22.23 | 165,778 | -0.40(-1.77%) |
Jan 04, 2011 | 22.77 | 22.78 | 22.49 | 22.63 | 192,632 | -0.19(-0.85%) |
Jan 03, 2011 | 22.82 | 22.84 | 22.61 | 22.82 | 230,647 | -0.04(-0.19%) |
Dec 31, 2010 | 22.77 | 22.97 | 22.70 | 22.87 | 72,384 | +0.10(+0.42%) |
Dec 30, 2010 | 22.79 | 22.84 | 22.68 | 22.77 | 71,156 | +0.06(+0.24%) |
Dec 29, 2010 | 22.73 | 22.81 | 22.63 | 22.72 | 61,963 | +0.05(+0.23%) |
Dec 28, 2010 | 22.87 | 22.89 | 22.66 | 22.67 | 171,091 | -0.04(-0.19%) |
Dec 27, 2010 | 22.61 | 22.76 | 22.61 | 22.71 | 57,886 | +0.03(+0.12%) |
Dec 23, 2010 | 22.51 | 22.72 | 22.47 | 22.68 | 135,841 | +0.10(+0.44%) |
Dec 22, 2010 | 22.36 | 22.58 | 22.34 | 22.58 | 150,402 | -0.01(-0.05%) |
Dec 21, 2010 | 22.58 | 22.63 | 22.46 | 22.59 | 167,736 | +0.19(+0.83%) |
Dec 20, 2010 | 22.31 | 22.50 | 22.25 | 22.41 | 136,161 | -0.23(-1.02%) |
Dec 17, 2010 | 22.62 | 22.65 | 22.44 | 22.64 | 240,211 | -0.24(-1.06%) |
Dec 16, 2010 | 22.96 | 22.98 | 22.79 | 22.88 | 272,156 | -0.14(-0.62%) |
Dec 15, 2010 | 23.23 | 23.32 | 22.86 | 23.02 | 226,207 | -0.49(-2.07%) |
Dec 14, 2010 | 23.59 | 23.62 | 23.44 | 23.51 | 125,049 | +0.05(+0.22%) |
Dec 13, 2010 | 23.20 | 23.52 | 23.17 | 23.46 | 103,272 | +0.11(+0.48%) |
Dec 10, 2010 | 23.28 | 23.46 | 23.13 | 23.35 | 218,112 | +0.08(+0.32%) |
Dec 09, 2010 | 23.39 | 23.39 | 23.15 | 23.27 | 225,915 | -0.12(-0.53%) |
Dec 08, 2010 | 23.24 | 23.47 | 23.17 | 23.40 | 294,561 | -0.06(-0.24%) |
Dec 07, 2010 | 23.51 | 23.59 | 23.40 | 23.45 | 223,435 | -0.31(-1.28%) |
Dec 06, 2010 | 23.64 | 23.78 | 23.51 | 23.76 | 251,281 | -0.29(-1.19%) |
Dec 03, 2010 | 23.88 | 24.05 | 23.87 | 24.04 | 157,070 | +0.04(+0.16%) |
Dec 02, 2010 | 23.60 | 24.01 | 23.59 | 24.00 | 160,405 | +0.34(+1.42%) |
Dec 01, 2010 | 23.51 | 23.67 | 23.42 | 23.66 | 134,895 | +0.68(+2.97%) |
Nov 30, 2010 | 23.00 | 23.10 | 22.88 | 22.98 | 180,682 | -0.11(-0.48%) |
Nov 29, 2010 | 23.02 | 23.09 | 22.89 | 23.09 | 284,742 | -0.46(-1.95%) |
Nov 26, 2010 | 23.45 | 23.59 | 23.43 | 23.55 | 186,505 | +0.22(+0.95%) |
Nov 24, 2010 | 23.30 | 23.33 | 23.33 | 23.33 | 180,077 | +0.23(+0.98%) |
Nov 23, 2010 | 23.26 | 23.30 | 22.98 | 23.11 | 204,830 | -0.46(-1.95%) |
Nov 22, 2010 | 23.51 | 23.61 | 23.29 | 23.57 | 176,255 | -0.45(-1.88%) |
Nov 19, 2010 | 23.96 | 24.08 | 23.84 | 24.02 | 118,439 | +0.08(+0.33%) |
Nov 18, 2010 | 23.82 | 24.01 | 23.78 | 23.94 | 85,245 | +0.41(+1.74%) |
Nov 17, 2010 | 23.50 | 23.59 | 23.40 | 23.53 | 118,868 | -0.12(-0.52%) |
Nov 16, 2010 | 23.84 | 23.89 | 23.56 | 23.65 | 99,970 | -0.34(-1.42%) |
Nov 15, 2010 | 23.98 | 24.10 | 23.89 | 23.99 | 107,571 | -0.23(-0.97%) |
Nov 12, 2010 | 24.32 | 24.38 | 24.11 | 24.23 | 263,090 | -0.01(-0.03%) |
Nov 11, 2010 | 24.28 | 24.30 | 24.04 | 24.24 | 249,507 | -0.30(-1.21%) |
Nov 10, 2010 | 24.20 | 24.56 | 24.03 | 24.53 | 352,679 | +0.65(+2.72%) |
Nov 09, 2010 | 24.22 | 24.30 | 23.81 | 23.88 | 324,120 | -0.53(-2.16%) |
Nov 08, 2010 | 24.29 | 24.46 | 24.24 | 24.41 | 576,380 | +0.00(+0.02%) |
Nov 05, 2010 | 24.48 | 24.54 | 24.30 | 24.41 | 164,812 | -0.38(-1.54%) |
Nov 04, 2010 | 24.60 | 24.82 | 24.60 | 24.79 | 225,511 | -0.38(-1.50%) |
Nov 03, 2010 | 25.18 | 25.21 | 24.85 | 25.16 | 276,571 | +0.05(+0.21%) |
Nov 02, 2010 | 25.31 | 25.42 | 25.11 | 25.11 | 171,989 | +0.17(+0.67%) |
Nov 01, 2010 | 25.25 | 25.28 | 24.82 | 24.95 | 196,931 | -0.28(-1.12%) |
Oct 29, 2010 | 25.16 | 25.31 | 25.11 | 25.23 | 128,444 | +0.03(+0.11%) |
Oct 28, 2010 | 25.07 | 25.25 | 25.05 | 25.20 | 120,139 | +0.29(+1.16%) |
Oct 27, 2010 | 25.00 | 25.06 | 24.68 | 24.91 | 210,637 | -0.02(-0.10%) |
Oct 25, 2010 | 25.04 | 25.12 | 24.89 | 24.93 | 172,425 | -0.10(-0.41%) |
Oct 22, 2010 | 24.95 | 25.08 | 24.94 | 25.04 | 67,455 | +0.27(+1.09%) |
Oct 21, 2010 | 24.87 | 24.97 | 24.58 | 24.77 | 207,393 | -0.19(-0.78%) |
Oct 20, 2010 | 24.57 | 25.02 | 24.55 | 24.96 | 135,631 | +0.24(+0.98%) |
Oct 19, 2010 | 24.88 | 25.00 | 24.63 | 24.72 | 158,321 | -0.59(-2.33%) |
Oct 18, 2010 | 25.22 | 25.32 | 25.15 | 25.31 | 83,681 | +0.12(+0.47%) |
Oct 15, 2010 | 25.36 | 25.36 | 25.07 | 25.19 | 171,278 | -0.18(-0.72%) |
Oct 14, 2010 | 25.30 | 25.41 | 25.25 | 25.37 | 512,396 | +0.50(+2.01%) |
Oct 13, 2010 | 25.00 | 25.09 | 24.86 | 24.87 | 135,140 | +0.00(+0.00%) |
Oct 12, 2010 | 24.59 | 24.95 | 24.48 | 24.87 | 117,566 | +0.15(+0.59%) |
Oct 11, 2010 | 24.75 | 24.84 | 24.69 | 24.73 | 66,713 | -0.23(-0.92%) |
Oct 08, 2010 | 24.96 | 24.96 | 24.64 | 24.96 | 159,025 | +0.23(+0.93%) |
Oct 07, 2010 | 24.49 | 24.75 | 24.32 | 24.73 | 405,851 | +0.36(+1.50%) |
Oct 06, 2010 | 24.26 | 24.54 | 24.25 | 24.36 | 249,495 | -0.21(-0.87%) |
Oct 05, 2010 | 24.74 | 24.77 | 24.48 | 24.58 | 735,079 | +0.02(+0.10%) |
Oct 04, 2010 | 24.61 | 24.72 | 24.44 | 24.55 | 213,995 | -0.38(-1.53%) |
Oct 01, 2010 | 24.93 | 25.05 | 24.83 | 24.93 | 318,527 | +0.46(+1.88%) |
Sep 30, 2010 | 24.66 | 24.69 | 24.25 | 24.47 | 115,551 | -0.02(-0.10%) |
Sep 29, 2010 | 24.46 | 24.59 | 24.41 | 24.50 | 111,423 | +0.04(+0.18%) |
Sep 28, 2010 | 24.14 | 24.48 | 23.93 | 24.45 | 218,268 | +0.73(+3.06%) |
Sep 27, 2010 | 23.78 | 23.80 | 23.71 | 23.73 | 93,265 | -0.00(-0.02%) |
Sep 24, 2010 | 23.72 | 23.85 | 23.64 | 23.73 | 289,901 | +0.59(+2.55%) |
Sep 23, 2010 | 23.17 | 23.32 | 23.10 | 23.14 | 161,270 | -0.23(-1.00%) |
Sep 22, 2010 | 23.49 | 23.57 | 23.35 | 23.38 | 141,449 | +0.01(+0.03%) |
Sep 21, 2010 | 23.09 | 23.39 | 23.05 | 23.37 | 319,695 | +0.61(+2.70%) |
Sep 20, 2010 | 22.64 | 22.85 | 22.61 | 22.75 | 139,711 | +0.15(+0.65%) |
Sep 17, 2010 | 22.61 | 22.73 | 22.52 | 22.61 | 133,316 | -0.11(-0.49%) |
Sep 15, 2010 | 22.67 | 22.78 | 22.62 | 22.72 | 115,460 | -0.14(-0.61%) |
Sep 14, 2010 | 22.57 | 22.92 | 22.54 | 22.86 | 124,302 | +0.27(+1.19%) |
Sep 13, 2010 | 22.56 | 22.67 | 22.53 | 22.59 | 136,497 | +0.29(+1.32%) |
Sep 10, 2010 | 22.26 | 22.32 | 22.21 | 22.29 | 132,407 | +0.06(+0.29%) |
Sep 09, 2010 | 22.31 | 22.31 | 22.12 | 22.23 | 161,310 | -0.15(-0.66%) |
Sep 08, 2010 | 22.42 | 22.49 | 22.34 | 22.38 | 152,680 | +0.18(+0.82%) |
Sep 07, 2010 | 22.34 | 22.34 | 22.19 | 22.19 | 218,387 | -0.04(-0.16%) |
Sep 03, 2010 | 22.11 | 22.31 | 22.06 | 22.23 | 419,625 | -0.33(-1.48%) |
Sep 02, 2010 | 22.52 | 22.56 | 22.34 | 22.56 | 168,745 | -0.26(-1.15%) |
Sep 01, 2010 | 22.88 | 22.88 | 22.72 | 22.82 | 111,015 | +0.39(+1.73%) |
Aug 31, 2010 | 22.43 | 22.56 | 22.38 | 22.44 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.52 | 22.59 | 22.39 | 22.44 | 140,568 | -0.28(-1.22%) |
Aug 27, 2010 | 22.71 | 22.71 | 22.32 | 22.71 | 135,778 | +0.19(+0.86%) |
Aug 26, 2010 | 22.74 | 22.80 | 22.46 | 22.52 | 107,127 | -0.38(-1.64%) |
Aug 25, 2010 | 22.80 | 22.94 | 22.66 | 22.90 | 378,681 | +0.50(+2.25%) |
Aug 24, 2010 | 22.27 | 22.53 | 22.22 | 22.39 | 131,212 | +0.10(+0.44%) |
Aug 23, 2010 | 22.36 | 22.52 | 22.29 | 22.29 | 97,952 | -0.11(-0.50%) |
Aug 20, 2010 | 22.47 | 22.50 | 22.28 | 22.40 | 85,114 | -0.17(-0.77%) |
Aug 19, 2010 | 22.79 | 22.83 | 22.55 | 22.58 | 115,667 | -0.23(-0.99%) |
Aug 18, 2010 | 22.97 | 22.97 | 22.78 | 22.80 | 151,837 | -0.01(-0.05%) |
Aug 17, 2010 | 22.75 | 22.92 | 22.62 | 22.82 | 109,335 | +0.39(+1.75%) |
Aug 16, 2010 | 22.36 | 22.63 | 22.32 | 22.42 | 222,555 | +0.27(+1.22%) |
Aug 13, 2010 | 22.15 | 22.21 | 22.09 | 22.15 | 75,964 | +0.02(+0.07%) |
Aug 12, 2010 | 22.06 | 22.14 | 22.04 | 22.14 | 122,559 | +0.29(+1.32%) |
Aug 11, 2010 | 21.90 | 21.98 | 21.77 | 21.85 | 153,235 | -0.73(-3.21%) |
Aug 10, 2010 | 22.26 | 22.63 | 22.16 | 22.57 | 141,343 | -0.02(-0.11%) |
Aug 09, 2010 | 22.63 | 22.69 | 22.52 | 22.60 | 82,311 | -0.08(-0.37%) |
Aug 06, 2010 | 22.68 | 22.77 | 22.58 | 22.68 | 407,044 | +0.20(+0.90%) |
Aug 05, 2010 | 22.40 | 22.50 | 22.29 | 22.48 | 75,979 | -0.01(-0.05%) |
Aug 04, 2010 | 22.39 | 22.57 | 22.32 | 22.49 | 146,149 | +0.38(+1.74%) |
Aug 03, 2010 | 21.95 | 22.30 | 21.90 | 22.11 | 117,897 | +0.23(+1.05%) |
Aug 02, 2010 | 21.90 | 21.98 | 21.81 | 21.88 | 189,265 | +0.20(+0.93%) |
Jul 30, 2010 | 21.68 | 21.83 | 21.53 | 21.68 | 169,973 | -0.06(-0.27%) |
Jul 29, 2010 | 22.11 | 22.14 | 21.73 | 21.73 | 293,915 | -0.55(-2.47%) |
Jul 28, 2010 | 22.15 | 22.33 | 22.13 | 22.29 | 379,322 | -0.06(-0.28%) |
Jul 27, 2010 | 22.08 | 22.35 | 22.01 | 22.35 | 320,310 | +1.03(+4.83%) |
Jul 26, 2010 | 21.06 | 21.34 | 21.01 | 21.32 | 174,098 | +0.28(+1.32%) |
Jul 23, 2010 | 20.99 | 21.08 | 20.83 | 21.04 | 197,940 | -0.01(-0.04%) |
Jul 22, 2010 | 21.02 | 21.26 | 21.00 | 21.05 | 183,026 | +0.37(+1.78%) |
Jul 21, 2010 | 20.96 | 21.00 | 20.59 | 20.68 | 516,099 | -0.64(-2.99%) |
Jul 20, 2010 | 21.23 | 21.34 | 21.12 | 21.32 | 251,962 | -0.37(-1.70%) |
Jul 19, 2010 | 21.73 | 21.78 | 21.62 | 21.69 | 193,150 | +0.12(+0.57%) |
Jul 16, 2010 | 21.56 | 21.85 | 21.56 | 21.56 | 233,836 | -0.42(-1.93%) |
Jul 15, 2010 | 21.97 | 22.06 | 21.73 | 21.99 | 620,886 | +0.25(+1.13%) |
Jul 14, 2010 | 21.55 | 21.89 | 21.50 | 21.74 | 223,291 | +0.21(+0.98%) |
Jul 13, 2010 | 21.41 | 21.68 | 21.40 | 21.53 | 136,492 | +0.22(+1.04%) |
Jul 12, 2010 | 21.25 | 21.36 | 21.20 | 21.31 | 139,370 | +0.01(+0.04%) |
Jul 09, 2010 | 21.30 | 21.32 | 21.12 | 21.30 | 128,949 | -0.25(-1.16%) |
Jul 08, 2010 | 21.29 | 21.57 | 21.19 | 21.55 | 564,558 | +0.14(+0.65%) |
Jul 07, 2010 | 21.27 | 21.45 | 21.18 | 21.41 | 134,870 | +0.03(+0.15%) |
Jul 06, 2010 | 21.28 | 21.47 | 21.14 | 21.38 | 208,970 | +0.19(+0.92%) |
Jul 02, 2010 | 21.19 | 21.46 | 21.14 | 21.19 | 204,035 | -0.56(-2.57%) |