Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.13 | 25.26 | 25.04 | 25.15 | 137,848 | +0.15(+0.59%) |
Jun 29, 2011 | 24.90 | 25.07 | 24.78 | 25.00 | 119,817 | +0.24(+0.98%) |
Jun 28, 2011 | 24.49 | 24.78 | 24.46 | 24.76 | 213,399 | +0.20(+0.83%) |
Jun 27, 2011 | 24.41 | 24.57 | 24.34 | 24.55 | 65,711 | +0.22(+0.92%) |
Jun 24, 2011 | 24.54 | 24.58 | 24.28 | 24.33 | 42,215 | -0.18(-0.73%) |
Jun 23, 2011 | 24.54 | 24.55 | 24.22 | 24.51 | 75,171 | -0.29(-1.18%) |
Jun 22, 2011 | 24.90 | 25.03 | 24.78 | 24.80 | 80,719 | -0.17(-0.69%) |
Jun 21, 2011 | 24.87 | 24.99 | 24.80 | 24.97 | 169,853 | +0.24(+0.98%) |
Jun 20, 2011 | 24.70 | 24.74 | 24.65 | 24.73 | 57,508 | +0.17(+0.68%) |
Jun 17, 2011 | 24.52 | 24.62 | 24.46 | 24.56 | 36,081 | +0.15(+0.62%) |
Jun 16, 2011 | 24.28 | 24.53 | 24.13 | 24.41 | 104,963 | +0.06(+0.23%) |
Jun 15, 2011 | 24.60 | 24.63 | 24.19 | 24.36 | 68,579 | -0.46(-1.84%) |
Jun 14, 2011 | 24.52 | 24.85 | 24.52 | 24.81 | 79,172 | +0.46(+1.90%) |
Jun 13, 2011 | 24.37 | 24.52 | 24.27 | 24.35 | 111,075 | +0.00(+0.00%) |
Jun 10, 2011 | 24.79 | 24.79 | 24.22 | 24.35 | 109,097 | -0.58(-2.31%) |
Jun 09, 2011 | 25.03 | 25.03 | 24.83 | 24.93 | 103,718 | -0.02(-0.08%) |
Jun 08, 2011 | 25.07 | 25.14 | 24.93 | 24.95 | 81,870 | -0.15(-0.61%) |
Jun 07, 2011 | 25.09 | 25.28 | 25.06 | 25.10 | 146,097 | +0.19(+0.76%) |
Jun 06, 2011 | 25.17 | 25.21 | 24.89 | 24.91 | 129,376 | -0.29(-1.16%) |
Jun 03, 2011 | 24.81 | 25.31 | 24.79 | 25.20 | 104,870 | +0.41(+1.63%) |
May 24, 2011 | 24.80 | 24.86 | 24.72 | 24.79 | 129,558 | +0.14(+0.56%) |
May 23, 2011 | 24.67 | 24.77 | 24.48 | 24.65 | 93,387 | -0.39(-1.57%) |
May 20, 2011 | 25.26 | 25.26 | 25.03 | 25.05 | 93,582 | -0.28(-1.12%) |
May 19, 2011 | 25.30 | 25.38 | 25.16 | 25.33 | 94,275 | +0.11(+0.43%) |
May 18, 2011 | 24.97 | 25.24 | 24.89 | 25.22 | 50,382 | +0.27(+1.09%) |
May 17, 2011 | 24.83 | 24.95 | 24.72 | 24.95 | 67,788 | +0.07(+0.28%) |
May 16, 2011 | 24.83 | 25.08 | 24.79 | 24.88 | 50,771 | +0.02(+0.08%) |
May 13, 2011 | 25.07 | 25.10 | 24.82 | 24.86 | 60,898 | -0.30(-1.18%) |
May 12, 2011 | 25.06 | 25.21 | 24.87 | 25.16 | 72,044 | +0.05(+0.20%) |
May 11, 2011 | 25.41 | 25.41 | 25.00 | 25.11 | 104,917 | -0.39(-1.52%) |
May 10, 2011 | 25.28 | 25.52 | 25.26 | 25.50 | 74,489 | +0.29(+1.14%) |
May 09, 2011 | 25.09 | 25.22 | 25.00 | 25.21 | 57,402 | +0.13(+0.53%) |
May 06, 2011 | 25.46 | 25.46 | 24.99 | 25.08 | 89,253 | +0.01(+0.03%) |
May 05, 2011 | 25.08 | 25.24 | 24.94 | 25.07 | 66,340 | -0.18(-0.73%) |
May 04, 2011 | 25.45 | 25.45 | 25.11 | 25.26 | 68,544 | -0.18(-0.71%) |
May 03, 2011 | 25.53 | 25.64 | 25.22 | 25.44 | 118,528 | -0.20(-0.78%) |
May 02, 2011 | 25.61 | 25.65 | 25.60 | 25.64 | 113,954 | +0.01(+0.02%) |
Apr 29, 2011 | 25.69 | 25.77 | 25.44 | 25.63 | 386,958 | +0.01(+0.02%) |
Apr 28, 2011 | 25.40 | 25.67 | 25.39 | 25.62 | 453,270 | +0.23(+0.90%) |
Apr 27, 2011 | 25.27 | 25.42 | 25.15 | 25.39 | 121,987 | +0.18(+0.73%) |
Apr 26, 2011 | 25.10 | 25.24 | 25.02 | 25.21 | 108,815 | +0.23(+0.91%) |
Apr 25, 2011 | 24.88 | 25.02 | 24.82 | 24.98 | 57,383 | +0.08(+0.33%) |
Apr 21, 2011 | 24.77 | 24.90 | 24.72 | 24.90 | 145,707 | +0.22(+0.87%) |
Apr 20, 2011 | 24.60 | 24.70 | 24.57 | 24.69 | 70,489 | +0.35(+1.46%) |
Apr 19, 2011 | 24.20 | 24.33 | 24.20 | 24.33 | 52,934 | +0.18(+0.76%) |
Apr 18, 2011 | 24.15 | 24.16 | 23.97 | 24.15 | 77,267 | -0.30(-1.22%) |
Apr 15, 2011 | 24.32 | 24.46 | 24.26 | 24.45 | 94,836 | +0.20(+0.84%) |
Apr 14, 2011 | 23.89 | 24.26 | 23.87 | 24.24 | 83,060 | +0.26(+1.08%) |
Apr 13, 2011 | 24.13 | 24.14 | 23.91 | 23.98 | 45,913 | +0.03(+0.13%) |
Apr 12, 2011 | 23.96 | 24.03 | 23.89 | 23.95 | 61,893 | -0.09(-0.39%) |
Apr 11, 2011 | 24.12 | 24.22 | 23.99 | 24.05 | 52,672 | -0.04(-0.15%) |
Apr 08, 2011 | 24.20 | 24.20 | 24.02 | 24.08 | 48,822 | -0.02(-0.08%) |
Apr 07, 2011 | 24.29 | 24.29 | 24.02 | 24.10 | 89,417 | -0.29(-1.18%) |
Apr 06, 2011 | 24.34 | 24.43 | 24.31 | 24.39 | 114,113 | +0.11(+0.47%) |
Apr 05, 2011 | 24.20 | 24.35 | 24.19 | 24.27 | 128,125 | +0.01(+0.03%) |
Apr 04, 2011 | 24.39 | 24.39 | 24.21 | 24.27 | 78,643 | +0.01(+0.03%) |
Apr 01, 2011 | 24.17 | 24.35 | 24.17 | 24.26 | 139,096 | +0.08(+0.31%) |
Mar 31, 2011 | 23.97 | 24.19 | 23.97 | 24.19 | 83,267 | +0.12(+0.50%) |
Mar 30, 2011 | 23.89 | 24.08 | 23.85 | 24.07 | 71,379 | +0.29(+1.22%) |
Mar 29, 2011 | 23.61 | 23.79 | 23.47 | 23.77 | 59,354 | +0.16(+0.70%) |
Mar 28, 2011 | 23.75 | 23.80 | 23.61 | 23.61 | 363,180 | -0.14(-0.59%) |
Mar 25, 2011 | 23.75 | 23.90 | 23.71 | 23.75 | 221,462 | -0.07(-0.29%) |
Mar 24, 2011 | 23.73 | 23.87 | 23.58 | 23.82 | 52,621 | +0.19(+0.80%) |
Mar 23, 2011 | 23.63 | 23.72 | 23.45 | 23.63 | 45,060 | -0.06(-0.27%) |
Mar 22, 2011 | 23.81 | 23.81 | 23.63 | 23.69 | 98,228 | -0.14(-0.58%) |
Mar 21, 2011 | 23.80 | 23.87 | 23.80 | 23.83 | 79,681 | +0.39(+1.65%) |
Mar 18, 2011 | 23.50 | 23.50 | 23.32 | 23.45 | 141,197 | +0.43(+1.87%) |
Mar 17, 2011 | 23.10 | 23.19 | 22.88 | 23.02 | 105,355 | +0.35(+1.53%) |
Mar 16, 2011 | 22.90 | 23.00 | 22.45 | 22.67 | 121,150 | -0.43(-1.85%) |
Mar 15, 2011 | 22.98 | 23.20 | 22.93 | 23.10 | 174,090 | -0.39(-1.66%) |
Mar 14, 2011 | 23.51 | 23.56 | 23.33 | 23.49 | 126,458 | -0.37(-1.54%) |
Mar 11, 2011 | 23.63 | 23.89 | 23.56 | 23.85 | 53,719 | +0.15(+0.62%) |
Mar 10, 2011 | 23.91 | 23.91 | 23.69 | 23.71 | 65,388 | -0.47(-1.93%) |
Mar 09, 2011 | 24.20 | 24.24 | 24.04 | 24.17 | 50,691 | -0.01(-0.05%) |
Mar 08, 2011 | 23.95 | 24.24 | 23.95 | 24.19 | 35,463 | +0.23(+0.94%) |
Mar 07, 2011 | 24.29 | 24.29 | 23.85 | 23.96 | 48,053 | -0.16(-0.65%) |
Mar 04, 2011 | 24.20 | 24.31 | 24.01 | 24.12 | 64,868 | -0.12(-0.49%) |
Mar 03, 2011 | 24.13 | 24.25 | 24.07 | 24.24 | 58,865 | +0.29(+1.21%) |
Mar 02, 2011 | 24.03 | 24.09 | 23.88 | 23.95 | 64,958 | -0.06(-0.26%) |
Mar 01, 2011 | 24.62 | 24.62 | 23.99 | 24.01 | 92,143 | -0.49(-2.00%) |
Feb 28, 2011 | 24.32 | 24.55 | 24.32 | 24.50 | 70,053 | +0.40(+1.65%) |
Feb 25, 2011 | 23.77 | 24.12 | 23.77 | 24.10 | 93,896 | +0.48(+2.05%) |
Feb 24, 2011 | 23.77 | 23.77 | 23.46 | 23.62 | 36,398 | -0.04(-0.16%) |
Feb 23, 2011 | 23.91 | 23.93 | 23.50 | 23.66 | 156,777 | -0.15(-0.63%) |
Feb 22, 2011 | 23.94 | 24.09 | 23.77 | 23.81 | 116,750 | -0.41(-1.69%) |
Feb 18, 2011 | 24.20 | 24.26 | 24.13 | 24.22 | 93,154 | +0.10(+0.41%) |
Feb 17, 2011 | 24.02 | 24.14 | 24.02 | 24.12 | 58,630 | +0.11(+0.45%) |
Feb 16, 2011 | 23.95 | 24.05 | 23.92 | 24.01 | 49,482 | +0.19(+0.79%) |
Feb 15, 2011 | 23.88 | 23.91 | 23.77 | 23.82 | 42,693 | -0.13(-0.53%) |
Feb 14, 2011 | 23.97 | 23.98 | 23.82 | 23.95 | 147,276 | +0.04(+0.18%) |
Feb 11, 2011 | 23.53 | 23.97 | 23.53 | 23.90 | 229,913 | +0.09(+0.37%) |
Feb 10, 2011 | 23.72 | 23.85 | 23.69 | 23.82 | 77,772 | -0.06(-0.24%) |
Feb 09, 2011 | 23.88 | 23.90 | 23.78 | 23.87 | 177,573 | -0.09(-0.37%) |
Feb 08, 2011 | 23.90 | 24.00 | 23.87 | 23.96 | 111,355 | +0.03(+0.13%) |
Feb 07, 2011 | 23.83 | 23.94 | 23.76 | 23.93 | 56,902 | +0.12(+0.50%) |
Feb 04, 2011 | 23.81 | 23.86 | 23.70 | 23.81 | 128,270 | -0.14(-0.60%) |
Feb 03, 2011 | 23.91 | 23.96 | 23.73 | 23.95 | 118,362 | +0.10(+0.42%) |
Feb 02, 2011 | 23.89 | 23.96 | 23.83 | 23.85 | 188,186 | -0.08(-0.34%) |
Feb 01, 2011 | 23.92 | 23.95 | 23.74 | 23.93 | 61,850 | +0.25(+1.04%) |
Jan 31, 2011 | 23.61 | 23.73 | 23.51 | 23.69 | 388,426 | +0.28(+1.21%) |
Jan 28, 2011 | 23.87 | 23.87 | 23.37 | 23.41 | 101,944 | -0.41(-1.72%) |
Jan 27, 2011 | 23.71 | 23.84 | 23.66 | 23.82 | 172,848 | +0.16(+0.69%) |
Jan 26, 2011 | 23.70 | 23.72 | 23.54 | 23.65 | 151,745 | +0.06(+0.27%) |
Jan 25, 2011 | 23.31 | 23.59 | 23.30 | 23.59 | 67,748 | +0.14(+0.62%) |
Jan 24, 2011 | 23.36 | 23.49 | 23.31 | 23.44 | 104,814 | +0.12(+0.51%) |
Jan 21, 2011 | 23.42 | 23.42 | 23.24 | 23.32 | 678,958 | +0.04(+0.19%) |
Jan 20, 2011 | 23.28 | 23.36 | 23.15 | 23.28 | 104,830 | -0.05(-0.22%) |
Jan 19, 2011 | 23.65 | 23.65 | 23.22 | 23.33 | 123,482 | -0.27(-1.15%) |
Jan 18, 2011 | 23.53 | 23.61 | 23.44 | 23.60 | 33,737 | +0.11(+0.48%) |
Jan 14, 2011 | 23.34 | 23.49 | 23.30 | 23.49 | 102,167 | +0.13(+0.54%) |
Jan 13, 2011 | 23.41 | 23.45 | 23.30 | 23.36 | 75,179 | +0.06(+0.27%) |
Jan 12, 2011 | 23.31 | 23.31 | 23.17 | 23.30 | 92,938 | +0.24(+1.04%) |
Jan 11, 2011 | 23.18 | 23.19 | 22.94 | 23.06 | 63,283 | +0.01(+0.05%) |
Jan 10, 2011 | 22.97 | 23.06 | 22.83 | 23.05 | 45,908 | -0.05(-0.22%) |
Jan 07, 2011 | 23.25 | 23.26 | 22.93 | 23.10 | 476,642 | -0.08(-0.33%) |
Jan 06, 2011 | 23.45 | 23.45 | 23.14 | 23.17 | 60,480 | -0.28(-1.18%) |
Jan 05, 2011 | 23.32 | 23.45 | 23.30 | 23.45 | 81,871 | +0.08(+0.32%) |
Jan 04, 2011 | 23.76 | 23.76 | 23.25 | 23.37 | 137,885 | -0.32(-1.36%) |
Jan 03, 2011 | 23.58 | 23.71 | 23.41 | 23.70 | 345,609 | +0.35(+1.51%) |
Dec 31, 2010 | 23.32 | 23.45 | 23.32 | 23.34 | 45,304 | +0.05(+0.22%) |
Dec 30, 2010 | 23.34 | 23.34 | 23.19 | 23.29 | 42,026 | +0.03(+0.11%) |
Dec 29, 2010 | 23.23 | 23.28 | 23.15 | 23.27 | 120,863 | +0.18(+0.79%) |
Dec 28, 2010 | 23.21 | 23.21 | 22.95 | 23.08 | 82,395 | +0.04(+0.16%) |
Dec 27, 2010 | 22.94 | 23.05 | 22.84 | 23.05 | 46,403 | +0.21(+0.94%) |
Dec 23, 2010 | 22.93 | 22.94 | 22.83 | 22.83 | 76,211 | -0.08(-0.33%) |
Dec 22, 2010 | 22.73 | 22.96 | 22.72 | 22.91 | 160,306 | +0.18(+0.78%) |
Dec 21, 2010 | 22.66 | 22.74 | 22.57 | 22.73 | 120,078 | +0.22(+0.98%) |
Dec 20, 2010 | 22.42 | 22.53 | 22.32 | 22.51 | 56,803 | +0.22(+0.99%) |
Dec 17, 2010 | 22.25 | 22.32 | 22.14 | 22.29 | 90,394 | +0.03(+0.11%) |
Dec 16, 2010 | 22.23 | 22.34 | 22.18 | 22.27 | 26,708 | -0.02(-0.10%) |
Dec 15, 2010 | 22.49 | 22.53 | 22.21 | 22.29 | 43,198 | -0.19(-0.83%) |
Dec 14, 2010 | 22.59 | 22.79 | 22.45 | 22.47 | 33,403 | -0.11(-0.48%) |
Dec 13, 2010 | 22.50 | 22.69 | 22.50 | 22.58 | 49,946 | +0.11(+0.51%) |
Dec 10, 2010 | 22.41 | 22.49 | 22.32 | 22.47 | 83,067 | +0.17(+0.75%) |
Dec 09, 2010 | 22.56 | 22.56 | 22.28 | 22.30 | 32,092 | -0.14(-0.61%) |
Dec 08, 2010 | 22.64 | 22.64 | 22.33 | 22.44 | 41,567 | -0.14(-0.64%) |
Dec 07, 2010 | 22.76 | 22.76 | 22.58 | 22.58 | 26,230 | +0.02(+0.11%) |
Dec 06, 2010 | 22.50 | 22.60 | 22.36 | 22.56 | 140,513 | -0.04(-0.16%) |
Dec 03, 2010 | 22.44 | 22.62 | 22.41 | 22.59 | 62,023 | +0.07(+0.32%) |
Dec 02, 2010 | 22.19 | 22.53 | 22.19 | 22.52 | 47,924 | +0.39(+1.78%) |
Dec 01, 2010 | 22.10 | 22.13 | 21.90 | 22.13 | 57,542 | +0.40(+1.85%) |
Nov 30, 2010 | 21.62 | 21.85 | 21.62 | 21.73 | 25,399 | -0.17(-0.79%) |
Nov 29, 2010 | 21.75 | 21.92 | 21.61 | 21.90 | 34,909 | +0.01(+0.03%) |
Nov 26, 2010 | 21.75 | 21.94 | 21.75 | 21.89 | 26,816 | -0.11(-0.52%) |
Nov 24, 2010 | 21.95 | 22.01 | 22.01 | 22.01 | 206,273 | +0.36(+1.66%) |
Nov 23, 2010 | 21.79 | 21.80 | 21.60 | 21.65 | 94,387 | -0.44(-1.98%) |
Nov 22, 2010 | 22.04 | 22.13 | 21.90 | 22.09 | 43,283 | -0.05(-0.24%) |
Nov 19, 2010 | 22.04 | 22.14 | 21.77 | 22.14 | 114,884 | +0.02(+0.08%) |
Nov 18, 2010 | 22.10 | 22.20 | 22.06 | 22.12 | 48,618 | +0.31(+1.40%) |
Nov 17, 2010 | 21.77 | 21.91 | 21.70 | 21.82 | 37,830 | +0.17(+0.80%) |
Nov 16, 2010 | 22.19 | 22.19 | 21.59 | 21.64 | 127,609 | -0.61(-2.74%) |
Nov 15, 2010 | 22.44 | 22.58 | 22.25 | 22.25 | 33,784 | -0.17(-0.77%) |
Nov 12, 2010 | 22.60 | 22.64 | 22.32 | 22.43 | 22,184 | -0.23(-1.03%) |
Nov 11, 2010 | 22.74 | 22.74 | 22.58 | 22.66 | 51,542 | -0.27(-1.17%) |
Nov 10, 2010 | 22.81 | 22.93 | 22.76 | 22.93 | 15,733 | +0.27(+1.19%) |
Nov 09, 2010 | 23.62 | 23.62 | 22.66 | 22.66 | 50,465 | -0.77(-3.27%) |
Nov 08, 2010 | 23.56 | 23.56 | 23.25 | 23.43 | 25,777 | -0.16(-0.66%) |
Nov 05, 2010 | 23.48 | 23.67 | 23.37 | 23.58 | 47,528 | +0.05(+0.23%) |
Nov 04, 2010 | 23.36 | 23.56 | 23.26 | 23.53 | 29,413 | +0.50(+2.18%) |
Nov 03, 2010 | 23.02 | 23.05 | 22.76 | 23.02 | 54,058 | +0.02(+0.08%) |
Nov 02, 2010 | 22.96 | 23.04 | 22.92 | 23.01 | 39,598 | +0.27(+1.18%) |
Nov 01, 2010 | 22.72 | 22.94 | 22.62 | 22.74 | 96,282 | +0.09(+0.40%) |
Oct 29, 2010 | 22.64 | 22.68 | 22.61 | 22.65 | 22,720 | +0.01(+0.03%) |
Oct 28, 2010 | 22.82 | 22.84 | 22.48 | 22.64 | 44,652 | -0.03(-0.13%) |
Oct 27, 2010 | 22.73 | 22.73 | 22.49 | 22.67 | 53,872 | -0.26(-1.16%) |
Oct 25, 2010 | 22.93 | 23.08 | 22.92 | 22.94 | 57,081 | +0.07(+0.30%) |
Oct 22, 2010 | 22.92 | 22.92 | 22.74 | 22.87 | 52,014 | +0.05(+0.24%) |
Oct 21, 2010 | 23.02 | 23.05 | 22.68 | 22.82 | 38,057 | -0.08(-0.34%) |
Oct 20, 2010 | 22.54 | 23.06 | 22.54 | 22.89 | 24,579 | +0.47(+2.08%) |
Oct 19, 2010 | 22.58 | 22.68 | 22.32 | 22.43 | 122,032 | -0.43(-1.89%) |
Oct 18, 2010 | 22.67 | 22.86 | 22.61 | 22.86 | 111,801 | +0.18(+0.78%) |
Oct 15, 2010 | 22.80 | 22.80 | 22.62 | 22.68 | 51,598 | -0.06(-0.27%) |
Oct 14, 2010 | 22.67 | 22.83 | 22.62 | 22.74 | 48,008 | +0.01(+0.06%) |
Oct 13, 2010 | 22.68 | 22.84 | 22.68 | 22.73 | 93,730 | +0.20(+0.89%) |
Oct 12, 2010 | 22.35 | 22.56 | 22.31 | 22.53 | 22,242 | +0.09(+0.40%) |
Oct 11, 2010 | 22.38 | 22.50 | 22.38 | 22.44 | 21,019 | -0.02(-0.08%) |
Oct 08, 2010 | 22.46 | 22.50 | 22.27 | 22.46 | 34,937 | +0.13(+0.58%) |
Oct 07, 2010 | 22.50 | 22.50 | 22.24 | 22.33 | 36,259 | -0.00(-0.02%) |
Oct 06, 2010 | 22.40 | 22.40 | 22.21 | 22.33 | 22,189 | +0.07(+0.32%) |
Oct 05, 2010 | 22.10 | 22.34 | 22.02 | 22.26 | 20,058 | +0.44(+1.99%) |
Oct 04, 2010 | 21.73 | 21.82 | 21.71 | 21.82 | 7,403 | -0.02(-0.10%) |
Oct 01, 2010 | 21.85 | 21.85 | 21.65 | 21.85 | 25,906 | +0.25(+1.16%) |
Sep 30, 2010 | 21.79 | 21.85 | 21.48 | 21.59 | 38,057 | +0.04(+0.19%) |
Sep 29, 2010 | 21.64 | 21.64 | 21.46 | 21.55 | 23,181 | -0.11(-0.52%) |
Sep 28, 2010 | 21.32 | 21.67 | 21.30 | 21.67 | 9,293 | +0.19(+0.89%) |
Sep 27, 2010 | 21.67 | 21.67 | 21.43 | 21.48 | 23,362 | -0.22(-0.99%) |
Sep 24, 2010 | 21.44 | 21.71 | 21.44 | 21.69 | 100,092 | +0.65(+3.11%) |
Sep 23, 2010 | 21.29 | 21.36 | 21.04 | 21.04 | 14,837 | -0.45(-2.10%) |
Sep 22, 2010 | 21.67 | 21.67 | 21.40 | 21.49 | 9,862 | -0.15(-0.69%) |
Sep 21, 2010 | 21.79 | 21.83 | 21.54 | 21.64 | 20,210 | -0.19(-0.85%) |
Sep 20, 2010 | 21.46 | 21.82 | 21.45 | 21.82 | 83,639 | +0.50(+2.36%) |
Sep 17, 2010 | 21.32 | 21.42 | 21.23 | 21.32 | 14,030 | -0.18(-0.82%) |
Sep 15, 2010 | 21.30 | 21.49 | 21.25 | 21.49 | 13,856 | +0.09(+0.42%) |
Sep 14, 2010 | 21.27 | 21.48 | 21.21 | 21.41 | 9,771 | +0.05(+0.25%) |
Sep 13, 2010 | 21.25 | 21.39 | 21.19 | 21.35 | 134,010 | +0.32(+1.52%) |
Sep 10, 2010 | 21.01 | 21.11 | 20.99 | 21.03 | 16,476 | +0.05(+0.25%) |
Sep 09, 2010 | 21.13 | 21.25 | 20.89 | 20.98 | 101,977 | -0.05(-0.23%) |
Sep 08, 2010 | 20.85 | 21.14 | 20.85 | 21.03 | 44,512 | +0.16(+0.77%) |
Sep 07, 2010 | 20.98 | 21.05 | 20.87 | 20.87 | 14,602 | -0.33(-1.54%) |
Sep 03, 2010 | 21.23 | 21.26 | 21.08 | 21.19 | 11,867 | +0.20(+0.93%) |
Sep 02, 2010 | 20.85 | 21.00 | 20.78 | 21.00 | 39,949 | +0.15(+0.71%) |
Sep 01, 2010 | 20.46 | 20.85 | 20.46 | 20.85 | 35,676 | +0.73(+3.63%) |
Aug 31, 2010 | 20.03 | 20.22 | 19.98 | 20.12 | 46,164 | +0.13(+0.65%) |
Aug 30, 2010 | 20.03 | 20.24 | 19.98 | 19.99 | 122,939 | -0.14(-0.71%) |
Aug 27, 2010 | 20.13 | 20.13 | 19.68 | 20.13 | 11,996 | +0.40(+2.01%) |
Aug 26, 2010 | 19.92 | 20.01 | 19.73 | 19.73 | 36,286 | -0.17(-0.83%) |
Aug 25, 2010 | 19.52 | 19.90 | 19.52 | 19.90 | 15,583 | +0.30(+1.54%) |
Aug 24, 2010 | 19.58 | 19.78 | 19.53 | 19.60 | 41,152 | -0.18(-0.90%) |
Aug 23, 2010 | 19.84 | 19.98 | 19.77 | 19.77 | 13,032 | -0.08(-0.42%) |
Aug 20, 2010 | 19.88 | 19.88 | 19.67 | 19.86 | 19,984 | -0.08(-0.42%) |
Aug 19, 2010 | 20.19 | 20.19 | 19.86 | 19.94 | 13,829 | -0.34(-1.70%) |
Aug 18, 2010 | 20.26 | 20.40 | 20.22 | 20.28 | 250,188 | -0.03(-0.15%) |
Aug 17, 2010 | 20.17 | 20.43 | 20.06 | 20.31 | 13,157 | +0.45(+2.27%) |
Aug 16, 2010 | 19.68 | 19.98 | 19.66 | 19.86 | 40,788 | +0.01(+0.06%) |
Aug 13, 2010 | 19.85 | 19.94 | 19.80 | 19.85 | 9,867 | +0.08(+0.39%) |
Aug 12, 2010 | 19.82 | 19.91 | 19.70 | 19.77 | 16,687 | -0.20(-1.01%) |
Aug 11, 2010 | 20.15 | 20.21 | 19.97 | 19.97 | 20,320 | -0.62(-3.00%) |
Aug 10, 2010 | 20.48 | 20.63 | 20.40 | 20.59 | 19,897 | -0.24(-1.17%) |
Aug 09, 2010 | 20.63 | 20.84 | 20.63 | 20.84 | 12,595 | +0.20(+0.95%) |
Aug 06, 2010 | 20.64 | 20.66 | 20.38 | 20.64 | 30,504 | -0.04(-0.20%) |
Aug 05, 2010 | 20.70 | 20.80 | 20.63 | 20.68 | 250,221 | -0.08(-0.40%) |
Aug 04, 2010 | 20.79 | 20.84 | 20.63 | 20.76 | 43,439 | +0.06(+0.29%) |
Aug 03, 2010 | 20.73 | 20.79 | 20.59 | 20.71 | 104,029 | -0.19(-0.91%) |
Aug 02, 2010 | 20.47 | 20.91 | 20.45 | 20.90 | 76,780 | +0.66(+3.29%) |
Jul 30, 2010 | 20.23 | 20.29 | 19.96 | 20.23 | 104,538 | +0.07(+0.32%) |
Jul 29, 2010 | 20.36 | 20.36 | 19.99 | 20.17 | 45,630 | -0.02(-0.10%) |
Jul 28, 2010 | 20.26 | 20.33 | 20.12 | 20.18 | 22,558 | -0.08(-0.40%) |
Jul 27, 2010 | 20.44 | 20.44 | 20.10 | 20.27 | 31,111 | +0.01(+0.03%) |
Jul 26, 2010 | 19.87 | 20.26 | 19.87 | 20.26 | 52,884 | +0.34(+1.70%) |
Jul 23, 2010 | 19.61 | 19.96 | 19.54 | 19.92 | 67,379 | +0.24(+1.24%) |
Jul 22, 2010 | 19.31 | 19.78 | 19.31 | 19.68 | 9,237 | +0.68(+3.59%) |
Jul 21, 2010 | 19.49 | 19.49 | 18.94 | 19.00 | 39,921 | -0.34(-1.78%) |
Jul 20, 2010 | 18.90 | 19.39 | 18.82 | 19.34 | 69,746 | +0.26(+1.34%) |
Jul 19, 2010 | 18.88 | 19.09 | 18.70 | 19.09 | 19,942 | +0.34(+1.84%) |
Jul 16, 2010 | 18.74 | 19.29 | 18.74 | 18.74 | 25,191 | -0.58(-3.02%) |
Jul 15, 2010 | 19.32 | 19.35 | 19.07 | 19.33 | 16,667 | -0.07(-0.38%) |
Jul 14, 2010 | 19.30 | 19.46 | 19.20 | 19.40 | 18,529 | -0.03(-0.15%) |
Jul 13, 2010 | 19.14 | 19.43 | 19.14 | 19.43 | 39,926 | +0.46(+2.41%) |
Jul 12, 2010 | 18.89 | 19.04 | 18.84 | 18.97 | 28,408 | -0.03(-0.16%) |
Jul 09, 2010 | 19.00 | 19.00 | 18.75 | 19.00 | 24,917 | +0.18(+0.95%) |
Jul 08, 2010 | 18.62 | 18.84 | 18.62 | 18.82 | 28,069 | +0.10(+0.54%) |
Jul 07, 2010 | 18.13 | 18.72 | 18.07 | 18.72 | 190,647 | +0.82(+4.57%) |
Jul 06, 2010 | 18.33 | 18.47 | 17.82 | 17.90 | 47,953 | -0.13(-0.72%) |
Jul 02, 2010 | 18.03 | 18.24 | 17.99 | 18.03 | 21,103 | -0.21(-1.14%) |