Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.27 | 29.62 | 29.27 | 29.55 | 196,601 | +0.29(+0.99%) |
Jun 29, 2011 | 29.13 | 29.38 | 28.89 | 29.26 | 211,719 | +0.14(+0.48%) |
Jun 28, 2011 | 28.66 | 29.17 | 28.64 | 29.12 | 159,433 | +0.45(+1.56%) |
Jun 27, 2011 | 28.40 | 28.78 | 28.28 | 28.67 | 62,517 | +0.25(+0.89%) |
Jun 24, 2011 | 28.88 | 29.01 | 28.33 | 28.42 | 192,950 | -0.46(-1.60%) |
Jun 23, 2011 | 28.36 | 28.98 | 28.10 | 28.88 | 139,429 | +0.18(+0.64%) |
Jun 22, 2011 | 28.23 | 28.97 | 28.20 | 28.70 | 171,653 | +0.28(+0.98%) |
Jun 21, 2011 | 28.21 | 28.47 | 28.12 | 28.42 | 255,498 | +0.44(+1.56%) |
Jun 20, 2011 | 28.01 | 28.45 | 27.88 | 27.98 | 181,179 | -0.04(-0.12%) |
Jun 17, 2011 | 28.40 | 28.59 | 28.00 | 28.02 | 248,916 | -0.22(-0.77%) |
Jun 16, 2011 | 28.20 | 28.57 | 27.80 | 28.23 | 171,635 | +0.00(+0.00%) |
Jun 15, 2011 | 28.43 | 28.63 | 28.15 | 28.23 | 118,319 | -0.49(-1.70%) |
Jun 14, 2011 | 28.62 | 28.88 | 28.59 | 28.72 | 244,849 | +0.45(+1.58%) |
Jun 13, 2011 | 28.65 | 28.86 | 28.24 | 28.28 | 96,402 | -0.36(-1.25%) |
Jun 10, 2011 | 28.81 | 29.00 | 28.45 | 28.64 | 256,255 | -0.35(-1.21%) |
Jun 09, 2011 | 29.03 | 29.23 | 28.79 | 28.99 | 236,781 | +0.13(+0.45%) |
Jun 08, 2011 | 29.26 | 29.48 | 28.69 | 28.85 | 578,506 | -0.50(-1.70%) |
Jun 07, 2011 | 29.58 | 29.67 | 29.17 | 29.35 | 224,427 | +0.10(+0.33%) |
Jun 06, 2011 | 29.51 | 29.60 | 29.13 | 29.26 | 290,444 | -0.25(-0.86%) |
Jun 03, 2011 | 29.61 | 29.86 | 29.36 | 29.51 | 212,778 | +0.08(+0.27%) |
May 24, 2011 | 29.39 | 29.59 | 29.20 | 29.43 | 159,409 | +0.10(+0.33%) |
May 23, 2011 | 29.15 | 29.43 | 29.15 | 29.34 | 210,049 | -0.39(-1.32%) |
May 20, 2011 | 29.41 | 29.90 | 29.41 | 29.73 | 301,138 | +0.12(+0.40%) |
May 19, 2011 | 29.29 | 29.85 | 29.29 | 29.61 | 322,328 | +0.64(+2.22%) |
May 18, 2011 | 28.60 | 29.00 | 28.51 | 28.97 | 120,318 | +0.32(+1.13%) |
May 17, 2011 | 28.87 | 29.49 | 28.36 | 28.65 | 509,334 | +0.80(+2.88%) |
May 16, 2011 | 27.82 | 27.91 | 27.71 | 27.84 | 496,684 | -0.21(-0.75%) |
May 13, 2011 | 27.98 | 28.23 | 27.82 | 28.05 | 194,991 | +0.03(+0.09%) |
May 12, 2011 | 27.60 | 28.18 | 27.28 | 28.03 | 139,517 | +0.12(+0.44%) |
May 11, 2011 | 28.60 | 28.60 | 27.90 | 27.90 | 103,763 | -0.66(-2.32%) |
May 10, 2011 | 28.46 | 28.65 | 28.35 | 28.57 | 97,874 | +0.24(+0.83%) |
May 09, 2011 | 28.05 | 28.34 | 27.90 | 28.33 | 120,034 | +0.11(+0.40%) |
May 06, 2011 | 28.59 | 28.59 | 28.18 | 28.22 | 149,783 | +0.09(+0.31%) |
May 05, 2011 | 27.60 | 28.81 | 27.60 | 28.13 | 230,480 | +0.22(+0.78%) |
May 04, 2011 | 28.24 | 28.24 | 27.89 | 27.91 | 227,926 | -0.18(-0.65%) |
May 03, 2011 | 28.59 | 28.65 | 27.78 | 28.10 | 191,173 | -0.48(-1.68%) |
May 02, 2011 | 28.59 | 29.47 | 28.43 | 28.58 | 130,934 | -0.76(-2.59%) |
Apr 29, 2011 | 29.33 | 29.65 | 29.20 | 29.33 | 214,083 | +0.10(+0.33%) |
Apr 28, 2011 | 29.34 | 29.42 | 28.88 | 29.24 | 271,469 | -0.24(-0.80%) |
Apr 27, 2011 | 29.48 | 29.79 | 29.31 | 29.47 | 231,272 | -0.15(-0.50%) |
Apr 26, 2011 | 29.49 | 29.98 | 29.43 | 29.62 | 281,328 | +0.14(+0.47%) |
Apr 25, 2011 | 28.92 | 29.67 | 28.76 | 29.48 | 283,149 | +0.33(+1.14%) |
Apr 21, 2011 | 29.65 | 30.56 | 28.35 | 29.15 | 486,858 | +1.93(+7.08%) |
Apr 20, 2011 | 27.76 | 27.85 | 27.08 | 27.22 | 149,626 | -0.17(-0.60%) |
Apr 19, 2011 | 26.96 | 27.41 | 26.62 | 27.39 | 299,770 | +1.20(+4.60%) |
Apr 18, 2011 | 26.52 | 26.53 | 25.97 | 26.18 | 166,163 | -0.74(-2.75%) |
Apr 15, 2011 | 26.71 | 26.96 | 26.53 | 26.93 | 129,241 | +0.08(+0.29%) |
Apr 14, 2011 | 26.34 | 26.87 | 26.34 | 26.85 | 178,972 | +0.39(+1.48%) |
Apr 13, 2011 | 27.13 | 27.13 | 26.37 | 26.46 | 126,114 | -0.53(-1.97%) |
Apr 12, 2011 | 27.23 | 27.64 | 26.97 | 26.99 | 140,259 | -0.37(-1.36%) |
Apr 11, 2011 | 27.17 | 27.68 | 27.12 | 27.36 | 171,093 | +0.17(+0.63%) |
Apr 08, 2011 | 28.16 | 28.16 | 27.05 | 27.19 | 138,981 | -0.72(-2.56%) |
Apr 07, 2011 | 27.97 | 28.13 | 27.83 | 27.90 | 118,344 | -0.07(-0.25%) |
Apr 06, 2011 | 28.23 | 28.40 | 27.88 | 27.97 | 93,396 | -0.07(-0.25%) |
Apr 05, 2011 | 28.51 | 28.71 | 27.95 | 28.04 | 161,351 | +0.65(+2.39%) |
Apr 04, 2011 | 27.18 | 27.60 | 26.91 | 27.39 | 112,371 | +0.24(+0.90%) |
Apr 01, 2011 | 26.86 | 27.55 | 26.73 | 27.14 | 150,987 | +0.42(+1.57%) |
Mar 31, 2011 | 25.54 | 26.84 | 25.54 | 26.73 | 292,014 | +1.22(+4.79%) |
Mar 30, 2011 | 25.44 | 25.65 | 25.44 | 25.50 | 123,594 | +0.10(+0.41%) |
Mar 29, 2011 | 24.95 | 25.40 | 24.95 | 25.40 | 213,122 | +0.33(+1.32%) |
Mar 28, 2011 | 25.10 | 25.28 | 24.91 | 25.07 | 66,024 | +0.08(+0.31%) |
Mar 25, 2011 | 25.07 | 25.34 | 24.85 | 24.99 | 83,416 | +0.10(+0.39%) |
Mar 24, 2011 | 24.77 | 24.98 | 24.53 | 24.89 | 87,973 | +0.33(+1.35%) |
Mar 23, 2011 | 24.27 | 24.84 | 24.07 | 24.56 | 86,461 | +0.21(+0.86%) |
Mar 22, 2011 | 24.69 | 24.75 | 24.15 | 24.35 | 150,101 | -0.30(-1.20%) |
Mar 21, 2011 | 24.66 | 25.04 | 24.54 | 24.65 | 353,403 | -0.05(-0.21%) |
Mar 18, 2011 | 24.05 | 24.72 | 23.99 | 24.70 | 214,926 | +0.89(+3.74%) |
Mar 17, 2011 | 24.30 | 24.88 | 23.79 | 23.81 | 87,971 | -0.03(-0.11%) |
Mar 16, 2011 | 24.19 | 24.29 | 23.65 | 23.84 | 125,425 | -0.41(-1.69%) |
Mar 15, 2011 | 23.74 | 24.55 | 23.74 | 24.25 | 98,470 | -0.28(-1.14%) |
Mar 14, 2011 | 24.67 | 24.81 | 24.37 | 24.53 | 92,483 | -0.45(-1.78%) |
Mar 11, 2011 | 25.30 | 25.38 | 24.69 | 24.97 | 249,182 | -0.32(-1.28%) |
Mar 10, 2011 | 25.28 | 25.68 | 25.13 | 25.29 | 115,103 | -0.41(-1.60%) |
Mar 09, 2011 | 25.93 | 25.93 | 25.40 | 25.70 | 138,066 | -0.39(-1.50%) |
Mar 08, 2011 | 25.55 | 26.33 | 24.82 | 26.10 | 96,757 | +0.62(+2.43%) |
Mar 07, 2011 | 26.09 | 26.09 | 25.26 | 25.48 | 120,395 | -0.61(-2.34%) |
Mar 04, 2011 | 26.38 | 26.38 | 25.71 | 26.09 | 84,091 | -0.32(-1.22%) |
Mar 03, 2011 | 25.57 | 26.53 | 25.57 | 26.41 | 159,560 | +1.13(+4.48%) |
Mar 02, 2011 | 25.05 | 25.45 | 24.81 | 25.28 | 61,463 | +0.17(+0.66%) |
Mar 01, 2011 | 25.78 | 25.89 | 25.00 | 25.11 | 89,159 | -0.68(-2.63%) |
Feb 28, 2011 | 25.91 | 26.00 | 25.45 | 25.79 | 65,043 | -0.21(-0.80%) |
Feb 25, 2011 | 25.72 | 26.32 | 25.66 | 26.00 | 79,515 | +0.27(+1.05%) |
Feb 24, 2011 | 25.55 | 25.99 | 25.28 | 25.73 | 111,503 | +0.35(+1.37%) |
Feb 23, 2011 | 26.27 | 26.27 | 25.17 | 25.38 | 188,035 | -0.83(-3.16%) |
Feb 22, 2011 | 24.63 | 26.83 | 24.63 | 26.21 | 260,029 | -0.73(-2.71%) |
Feb 18, 2011 | 27.26 | 27.26 | 26.79 | 26.94 | 152,209 | -0.15(-0.55%) |
Feb 17, 2011 | 26.57 | 27.36 | 26.45 | 27.09 | 287,494 | -0.76(-2.72%) |
Feb 16, 2011 | 27.80 | 28.12 | 27.64 | 27.85 | 176,101 | +0.23(+0.85%) |
Feb 15, 2011 | 25.68 | 27.85 | 25.68 | 27.61 | 555,795 | +2.57(+10.25%) |
Feb 14, 2011 | 24.87 | 25.31 | 24.55 | 25.04 | 103,911 | +0.14(+0.56%) |
Feb 11, 2011 | 24.34 | 24.92 | 24.09 | 24.90 | 115,864 | +0.59(+2.43%) |
Feb 10, 2011 | 23.88 | 24.43 | 22.93 | 24.31 | 32,525 | +0.21(+0.87%) |
Feb 09, 2011 | 24.22 | 24.36 | 23.96 | 24.10 | 81,615 | -0.23(-0.93%) |
Feb 08, 2011 | 24.23 | 24.43 | 24.12 | 24.33 | 38,205 | +0.02(+0.07%) |
Feb 07, 2011 | 24.47 | 24.71 | 24.16 | 24.31 | 50,325 | -0.18(-0.75%) |
Feb 04, 2011 | 24.29 | 24.71 | 24.19 | 24.50 | 78,935 | +0.15(+0.61%) |
Feb 03, 2011 | 24.33 | 24.55 | 24.22 | 24.35 | 45,847 | -0.05(-0.21%) |
Feb 02, 2011 | 24.71 | 24.71 | 24.19 | 24.40 | 164,183 | -0.45(-1.82%) |
Feb 01, 2011 | 24.40 | 24.89 | 24.40 | 24.85 | 76,487 | +0.56(+2.29%) |
Jan 31, 2011 | 24.31 | 24.33 | 23.93 | 24.30 | 82,503 | +0.19(+0.79%) |
Jan 28, 2011 | 25.10 | 25.18 | 24.09 | 24.10 | 128,247 | -1.08(-4.29%) |
Jan 27, 2011 | 25.25 | 25.46 | 24.97 | 25.18 | 67,135 | -0.16(-0.62%) |
Jan 26, 2011 | 24.85 | 25.51 | 24.66 | 25.34 | 104,318 | +0.64(+2.57%) |
Jan 25, 2011 | 24.02 | 24.75 | 24.02 | 24.70 | 136,976 | +0.18(+0.75%) |
Jan 24, 2011 | 24.37 | 24.68 | 24.20 | 24.52 | 78,881 | +0.11(+0.46%) |
Jan 21, 2011 | 24.41 | 24.62 | 24.16 | 24.41 | 133,415 | +0.17(+0.68%) |
Jan 20, 2011 | 24.45 | 24.69 | 24.23 | 24.24 | 82,558 | -0.37(-1.52%) |
Jan 19, 2011 | 25.28 | 25.36 | 24.50 | 24.62 | 78,662 | -0.73(-2.88%) |
Jan 18, 2011 | 25.65 | 26.05 | 25.04 | 25.35 | 88,025 | -0.43(-1.65%) |
Jan 14, 2011 | 25.59 | 25.91 | 25.43 | 25.78 | 85,388 | +0.23(+0.92%) |
Jan 13, 2011 | 25.17 | 25.56 | 25.00 | 25.54 | 108,689 | +0.38(+1.52%) |
Jan 12, 2011 | 24.76 | 25.28 | 24.55 | 25.16 | 144,140 | +0.66(+2.70%) |
Jan 11, 2011 | 24.59 | 24.70 | 24.34 | 24.50 | 42,573 | +0.00(+0.00%) |
Jan 10, 2011 | 24.55 | 24.55 | 24.16 | 24.50 | 123,420 | -0.23(-0.92%) |
Jan 07, 2011 | 24.48 | 24.85 | 24.47 | 24.72 | 189,913 | +0.32(+1.32%) |
Jan 06, 2011 | 24.75 | 24.75 | 24.24 | 24.40 | 85,367 | -0.37(-1.51%) |
Jan 05, 2011 | 24.48 | 24.77 | 24.40 | 24.77 | 111,253 | +0.23(+0.92%) |
Jan 04, 2011 | 25.07 | 25.26 | 24.33 | 24.55 | 126,241 | -0.43(-1.71%) |
Jan 03, 2011 | 24.71 | 25.36 | 24.71 | 24.97 | 115,112 | +0.27(+1.09%) |
Dec 31, 2010 | 25.16 | 25.16 | 24.70 | 24.70 | 99,207 | -0.50(-2.00%) |
Dec 30, 2010 | 25.17 | 25.39 | 25.05 | 25.21 | 73,129 | +0.05(+0.21%) |
Dec 29, 2010 | 25.32 | 25.37 | 25.11 | 25.16 | 46,697 | -0.15(-0.58%) |
Dec 28, 2010 | 25.38 | 25.44 | 25.26 | 25.31 | 53,754 | -0.24(-0.95%) |
Dec 27, 2010 | 25.61 | 25.73 | 25.38 | 25.55 | 76,269 | -0.11(-0.44%) |
Dec 23, 2010 | 26.04 | 26.04 | 25.61 | 25.66 | 37,092 | -0.43(-1.64%) |
Dec 22, 2010 | 25.67 | 26.25 | 25.48 | 26.09 | 134,693 | +0.44(+1.73%) |
Dec 21, 2010 | 25.33 | 25.71 | 25.29 | 25.64 | 63,923 | +0.37(+1.45%) |
Dec 20, 2010 | 25.38 | 25.62 | 25.14 | 25.28 | 202,142 | +0.04(+0.17%) |
Dec 17, 2010 | 25.50 | 25.50 | 24.90 | 25.24 | 394,075 | -0.28(-1.09%) |
Dec 16, 2010 | 25.42 | 25.78 | 25.30 | 25.51 | 146,190 | +0.11(+0.45%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.31 | 25.40 | 166,913 | -0.05(-0.21%) |
Dec 14, 2010 | 25.71 | 25.75 | 25.34 | 25.45 | 126,640 | -0.10(-0.37%) |
Dec 13, 2010 | 26.00 | 26.07 | 25.54 | 25.55 | 72,630 | -0.43(-1.64%) |
Dec 10, 2010 | 25.75 | 26.06 | 25.44 | 25.98 | 64,190 | +0.34(+1.32%) |
Dec 09, 2010 | 25.71 | 26.07 | 25.44 | 25.64 | 98,210 | +0.18(+0.72%) |
Dec 08, 2010 | 25.92 | 26.01 | 25.41 | 25.45 | 111,878 | -0.34(-1.32%) |
Dec 07, 2010 | 25.51 | 25.92 | 25.29 | 25.79 | 121,550 | +0.62(+2.45%) |
Dec 06, 2010 | 24.80 | 25.24 | 24.67 | 25.17 | 91,949 | +0.27(+1.08%) |
Dec 03, 2010 | 24.46 | 24.97 | 24.38 | 24.90 | 59,821 | +0.24(+0.95%) |
Dec 02, 2010 | 24.50 | 24.70 | 24.43 | 24.67 | 74,713 | +0.22(+0.89%) |
Dec 01, 2010 | 24.42 | 24.92 | 24.01 | 24.45 | 104,739 | +0.50(+2.07%) |
Nov 30, 2010 | 24.06 | 24.21 | 23.84 | 23.96 | 181,118 | -0.37(-1.54%) |
Nov 29, 2010 | 24.28 | 24.41 | 23.95 | 24.33 | 68,037 | -0.16(-0.64%) |
Nov 26, 2010 | 24.37 | 24.74 | 24.18 | 24.49 | 36,249 | -0.07(-0.28%) |
Nov 24, 2010 | 24.00 | 24.56 | 24.56 | 24.56 | 68,441 | +0.80(+3.37%) |
Nov 23, 2010 | 23.65 | 23.83 | 23.51 | 23.76 | 98,505 | -0.19(-0.80%) |
Nov 22, 2010 | 23.96 | 24.04 | 23.69 | 23.95 | 90,633 | -0.15(-0.61%) |
Nov 19, 2010 | 23.83 | 24.14 | 23.72 | 24.10 | 85,072 | +0.29(+1.21%) |
Nov 18, 2010 | 23.44 | 24.29 | 23.44 | 23.81 | 158,936 | +0.57(+2.47%) |
Nov 17, 2010 | 23.16 | 23.29 | 22.91 | 23.23 | 103,317 | +0.13(+0.56%) |
Nov 16, 2010 | 23.16 | 23.31 | 22.96 | 23.10 | 101,860 | -0.30(-1.26%) |
Nov 15, 2010 | 23.60 | 23.89 | 23.37 | 23.40 | 103,753 | -0.23(-0.99%) |
Nov 12, 2010 | 23.55 | 23.89 | 23.51 | 23.63 | 104,609 | -0.12(-0.51%) |
Nov 11, 2010 | 23.70 | 24.02 | 23.70 | 23.75 | 70,263 | -0.23(-0.98%) |
Nov 10, 2010 | 23.82 | 24.02 | 23.69 | 23.99 | 106,940 | +0.25(+1.06%) |
Nov 09, 2010 | 24.39 | 24.43 | 23.66 | 23.74 | 89,003 | -0.65(-2.67%) |
Nov 08, 2010 | 24.52 | 24.65 | 24.32 | 24.39 | 112,092 | -0.24(-0.99%) |
Nov 05, 2010 | 24.34 | 24.67 | 24.17 | 24.63 | 173,319 | +0.36(+1.47%) |
Nov 04, 2010 | 23.88 | 24.34 | 23.88 | 24.28 | 137,848 | +0.69(+2.95%) |
Nov 03, 2010 | 23.47 | 23.69 | 23.20 | 23.58 | 79,084 | +0.13(+0.56%) |
Nov 02, 2010 | 23.18 | 23.48 | 22.70 | 23.45 | 159,923 | +0.58(+2.54%) |
Nov 01, 2010 | 23.47 | 23.60 | 22.70 | 22.87 | 97,052 | -0.47(-2.01%) |
Oct 29, 2010 | 23.26 | 23.49 | 23.11 | 23.34 | 74,811 | +0.02(+0.07%) |
Oct 28, 2010 | 23.65 | 23.65 | 23.16 | 23.32 | 82,454 | -0.10(-0.41%) |
Oct 27, 2010 | 23.51 | 23.68 | 23.17 | 23.42 | 103,568 | -0.08(-0.33%) |
Oct 25, 2010 | 23.63 | 23.88 | 23.36 | 23.49 | 123,254 | +0.03(+0.15%) |
Oct 22, 2010 | 23.29 | 23.70 | 23.21 | 23.46 | 185,970 | +0.16(+0.67%) |
Oct 21, 2010 | 22.40 | 23.86 | 22.23 | 23.30 | 474,208 | +1.08(+4.84%) |
Oct 20, 2010 | 22.04 | 22.38 | 21.75 | 22.23 | 125,365 | +0.37(+1.71%) |
Oct 19, 2010 | 21.65 | 22.73 | 21.58 | 21.85 | 179,171 | -0.16(-0.75%) |
Oct 18, 2010 | 21.77 | 22.11 | 21.60 | 22.02 | 119,711 | +0.30(+1.36%) |
Oct 15, 2010 | 21.97 | 21.97 | 21.38 | 21.72 | 510,704 | +0.02(+0.08%) |
Oct 14, 2010 | 21.65 | 21.78 | 21.48 | 21.71 | 195,585 | +0.05(+0.24%) |
Oct 13, 2010 | 21.66 | 21.83 | 21.53 | 21.65 | 387,905 | +0.07(+0.32%) |
Oct 12, 2010 | 21.63 | 21.72 | 21.40 | 21.58 | 96,391 | -0.10(-0.48%) |
Oct 11, 2010 | 21.88 | 21.97 | 21.69 | 21.69 | 91,268 | -0.27(-1.22%) |
Oct 08, 2010 | 22.02 | 22.09 | 21.84 | 21.96 | 140,201 | +0.01(+0.03%) |
Oct 07, 2010 | 22.36 | 22.36 | 21.95 | 21.95 | 123,748 | -0.27(-1.21%) |
Oct 06, 2010 | 22.24 | 22.43 | 22.20 | 22.22 | 112,834 | -0.13(-0.58%) |
Oct 05, 2010 | 22.05 | 22.40 | 21.86 | 22.35 | 183,148 | +0.43(+1.98%) |
Oct 04, 2010 | 22.14 | 22.25 | 21.63 | 21.91 | 180,021 | -0.28(-1.25%) |
Oct 01, 2010 | 22.81 | 22.81 | 22.11 | 22.19 | 119,445 | -0.38(-1.69%) |
Sep 30, 2010 | 23.03 | 23.03 | 22.44 | 22.57 | 111,778 | -0.23(-0.99%) |
Sep 29, 2010 | 22.66 | 22.94 | 22.55 | 22.80 | 102,673 | +0.00(+0.00%) |
Sep 28, 2010 | 22.56 | 22.88 | 22.32 | 22.80 | 183,219 | +0.24(+1.08%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.37 | 22.56 | 82,200 | -0.15(-0.65%) |
Sep 24, 2010 | 22.37 | 22.70 | 22.26 | 22.70 | 132,475 | +0.69(+3.16%) |
Sep 23, 2010 | 22.68 | 22.82 | 21.95 | 22.01 | 201,817 | -0.85(-3.72%) |
Sep 22, 2010 | 23.08 | 23.36 | 22.76 | 22.86 | 190,531 | -0.38(-1.64%) |
Sep 21, 2010 | 23.28 | 23.55 | 23.20 | 23.24 | 424,558 | +0.01(+0.04%) |
Sep 20, 2010 | 23.08 | 23.66 | 22.93 | 23.23 | 200,309 | +0.16(+0.72%) |
Sep 17, 2010 | 23.03 | 23.29 | 22.41 | 23.07 | 390,441 | +0.11(+0.49%) |
Sep 15, 2010 | 22.83 | 23.08 | 22.66 | 22.96 | 65,072 | +0.09(+0.38%) |
Sep 14, 2010 | 23.04 | 23.09 | 22.76 | 22.87 | 104,516 | -0.17(-0.74%) |
Sep 13, 2010 | 22.70 | 23.25 | 22.43 | 23.04 | 265,552 | +0.61(+2.74%) |
Sep 10, 2010 | 22.25 | 22.55 | 22.22 | 22.43 | 129,071 | +0.19(+0.86%) |
Sep 09, 2010 | 22.32 | 22.46 | 22.12 | 22.24 | 120,190 | +0.14(+0.63%) |
Sep 08, 2010 | 21.74 | 22.23 | 21.74 | 22.10 | 65,895 | +0.38(+1.76%) |
Sep 07, 2010 | 22.13 | 22.29 | 21.59 | 21.71 | 117,709 | -0.45(-2.04%) |
Sep 03, 2010 | 22.03 | 22.28 | 21.91 | 22.17 | 83,026 | +0.37(+1.71%) |
Sep 02, 2010 | 21.47 | 21.91 | 21.22 | 21.79 | 146,771 | +0.23(+1.05%) |
Sep 01, 2010 | 21.05 | 21.58 | 20.66 | 21.57 | 267,400 | +0.94(+4.55%) |
Aug 31, 2010 | 21.31 | 21.44 | 20.47 | 20.63 | 203,691 | -0.76(-3.57%) |
Aug 30, 2010 | 21.95 | 22.30 | 21.38 | 21.39 | 90,159 | -0.72(-3.26%) |
Aug 27, 2010 | 21.81 | 22.14 | 21.27 | 22.11 | 156,542 | +0.62(+2.87%) |
Aug 26, 2010 | 21.64 | 21.94 | 20.52 | 21.50 | 87,786 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.67 | 20.88 | 21.62 | 125,518 | +0.10(+0.44%) |
Aug 24, 2010 | 21.71 | 21.73 | 21.07 | 21.52 | 148,966 | -0.42(-1.90%) |
Aug 23, 2010 | 22.62 | 22.83 | 19.44 | 21.94 | 83,098 | -0.54(-2.39%) |
Aug 20, 2010 | 22.47 | 22.57 | 21.98 | 22.48 | 90,094 | -0.13(-0.57%) |
Aug 19, 2010 | 23.29 | 23.41 | 22.33 | 22.61 | 113,064 | -0.84(-3.58%) |
Aug 18, 2010 | 23.65 | 23.79 | 23.20 | 23.45 | 59,571 | -0.27(-1.13%) |
Aug 17, 2010 | 23.04 | 24.18 | 22.99 | 23.72 | 158,559 | +0.87(+3.79%) |
Aug 16, 2010 | 22.63 | 22.95 | 22.56 | 22.85 | 211,501 | +0.12(+0.53%) |
Aug 13, 2010 | 23.53 | 23.53 | 22.72 | 22.73 | 169,910 | -0.65(-2.78%) |
Aug 12, 2010 | 23.19 | 23.41 | 22.77 | 23.38 | 110,552 | -0.02(-0.07%) |
Aug 11, 2010 | 23.47 | 23.57 | 23.34 | 23.40 | 215,773 | -0.61(-2.56%) |
Aug 10, 2010 | 24.22 | 24.29 | 23.78 | 24.01 | 160,691 | -0.57(-2.32%) |
Aug 09, 2010 | 24.61 | 24.65 | 24.31 | 24.58 | 110,279 | +0.19(+0.78%) |
Aug 06, 2010 | 24.58 | 24.87 | 23.93 | 24.39 | 156,272 | -0.56(-2.26%) |
Aug 05, 2010 | 24.94 | 25.20 | 24.74 | 24.95 | 125,151 | -0.22(-0.86%) |
Aug 04, 2010 | 24.83 | 25.27 | 24.83 | 25.17 | 81,747 | +0.41(+1.64%) |
Aug 03, 2010 | 24.93 | 25.21 | 24.56 | 24.76 | 93,026 | -0.29(-1.17%) |
Aug 02, 2010 | 25.54 | 25.62 | 24.76 | 25.06 | 143,314 | -0.09(-0.34%) |
Jul 30, 2010 | 24.62 | 25.48 | 24.62 | 25.15 | 112,776 | +0.11(+0.45%) |
Jul 29, 2010 | 25.27 | 25.50 | 24.60 | 25.03 | 171,348 | -0.08(-0.31%) |
Jul 28, 2010 | 25.27 | 25.67 | 24.94 | 25.11 | 187,794 | -0.26(-1.02%) |
Jul 27, 2010 | 25.59 | 25.90 | 25.21 | 25.37 | 158,936 | -0.10(-0.41%) |
Jul 26, 2010 | 25.11 | 25.66 | 25.02 | 25.47 | 392,553 | +0.40(+1.59%) |
Jul 23, 2010 | 24.95 | 25.56 | 24.42 | 25.08 | 444,743 | -0.47(-1.83%) |
Jul 22, 2010 | 24.93 | 25.60 | 24.55 | 25.54 | 173,314 | +1.04(+4.24%) |
Jul 21, 2010 | 25.40 | 25.40 | 24.34 | 24.50 | 118,193 | -0.79(-3.12%) |
Jul 20, 2010 | 24.45 | 25.32 | 24.34 | 25.29 | 103,054 | +0.55(+2.24%) |
Jul 19, 2010 | 24.68 | 24.93 | 24.24 | 24.74 | 180,632 | +0.10(+0.42%) |
Jul 16, 2010 | 24.57 | 24.86 | 24.46 | 24.63 | 211,388 | -0.19(-0.77%) |
Jul 15, 2010 | 25.06 | 25.06 | 24.41 | 24.82 | 117,159 | -0.28(-1.10%) |
Jul 14, 2010 | 24.83 | 25.47 | 24.75 | 25.10 | 296,197 | +0.23(+0.94%) |
Jul 13, 2010 | 24.44 | 24.94 | 24.29 | 24.87 | 217,122 | +0.72(+2.98%) |
Jul 12, 2010 | 24.29 | 24.69 | 23.90 | 24.15 | 98,647 | -0.26(-1.06%) |
Jul 09, 2010 | 24.03 | 24.44 | 23.95 | 24.41 | 130,163 | +0.33(+1.37%) |
Jul 08, 2010 | 24.07 | 24.29 | 23.86 | 24.08 | 169,807 | +0.24(+1.02%) |
Jul 07, 2010 | 23.14 | 23.87 | 23.14 | 23.84 | 111,773 | +0.85(+3.69%) |
Jul 06, 2010 | 23.90 | 24.04 | 22.91 | 22.99 | 169,901 | -0.51(-2.17%) |
Jul 02, 2010 | 23.98 | 23.98 | 23.08 | 23.50 | 150,784 | -0.33(-1.38%) |