Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.83 | 30.08 | 29.82 | 29.99 | 128,105 | +0.39(+1.30%) |
Jun 29, 2011 | 29.53 | 29.68 | 29.45 | 29.61 | 146,470 | +0.14(+0.49%) |
Jun 28, 2011 | 28.98 | 29.51 | 28.95 | 29.46 | 157,416 | +0.13(+0.44%) |
Jun 27, 2011 | 28.91 | 29.46 | 28.91 | 29.34 | 269,942 | +0.55(+1.93%) |
Jun 24, 2011 | 28.56 | 29.13 | 28.30 | 28.78 | 432,852 | -0.28(-0.97%) |
Jun 23, 2011 | 28.88 | 29.09 | 28.62 | 29.06 | 122,992 | -0.01(-0.04%) |
Jun 22, 2011 | 29.17 | 29.34 | 29.04 | 29.07 | 113,134 | -0.34(-1.16%) |
Jun 21, 2011 | 29.11 | 29.55 | 29.03 | 29.42 | 174,882 | +0.38(+1.31%) |
Jun 20, 2011 | 29.02 | 29.11 | 28.99 | 29.03 | 177,997 | +0.13(+0.44%) |
Jun 17, 2011 | 29.23 | 29.25 | 28.84 | 28.91 | 159,819 | +0.01(+0.04%) |
Jun 16, 2011 | 28.80 | 28.96 | 28.61 | 28.89 | 183,509 | -0.37(-1.26%) |
Jun 15, 2011 | 29.43 | 29.54 | 29.13 | 29.26 | 104,156 | -0.29(-0.98%) |
Jun 14, 2011 | 29.55 | 29.66 | 29.48 | 29.55 | 122,314 | +0.35(+1.21%) |
Jun 13, 2011 | 29.15 | 29.32 | 29.00 | 29.20 | 89,920 | +0.25(+0.87%) |
Jun 10, 2011 | 29.20 | 29.22 | 28.74 | 28.95 | 276,256 | -0.63(-2.12%) |
Jun 09, 2011 | 29.37 | 29.70 | 29.36 | 29.57 | 304,894 | +0.43(+1.49%) |
Jun 08, 2011 | 29.18 | 29.29 | 29.06 | 29.14 | 126,199 | -0.05(-0.18%) |
Jun 07, 2011 | 29.27 | 29.34 | 29.12 | 29.19 | 139,715 | +0.22(+0.78%) |
Jun 06, 2011 | 29.38 | 29.38 | 28.96 | 28.97 | 215,868 | +0.02(+0.06%) |
Jun 03, 2011 | 28.85 | 29.09 | 28.80 | 28.95 | 147,872 | +0.62(+2.18%) |
May 24, 2011 | 28.15 | 28.43 | 28.11 | 28.33 | 303,622 | +0.42(+1.50%) |
May 23, 2011 | 27.88 | 27.95 | 27.65 | 27.91 | 224,752 | -0.64(-2.24%) |
May 20, 2011 | 28.80 | 28.87 | 28.50 | 28.55 | 552,861 | -0.48(-1.65%) |
May 19, 2011 | 28.81 | 29.09 | 28.74 | 29.03 | 224,700 | +0.37(+1.30%) |
May 18, 2011 | 28.20 | 28.70 | 28.10 | 28.66 | 172,543 | +0.49(+1.74%) |
May 17, 2011 | 28.11 | 28.17 | 27.79 | 28.17 | 585,883 | -0.33(-1.17%) |
May 16, 2011 | 28.36 | 28.73 | 28.33 | 28.50 | 526,673 | -0.08(-0.28%) |
May 13, 2011 | 28.82 | 29.03 | 28.44 | 28.58 | 253,809 | -0.22(-0.77%) |
May 12, 2011 | 28.32 | 28.85 | 28.00 | 28.80 | 254,925 | +0.21(+0.73%) |
May 11, 2011 | 28.93 | 28.93 | 28.42 | 28.59 | 277,227 | -0.52(-1.79%) |
May 10, 2011 | 28.93 | 29.16 | 28.92 | 29.11 | 277,611 | -0.17(-0.57%) |
May 09, 2011 | 28.99 | 29.29 | 28.86 | 29.28 | 197,112 | +0.31(+1.05%) |
May 06, 2011 | 29.39 | 29.71 | 28.87 | 28.98 | 490,280 | -0.07(-0.25%) |
May 05, 2011 | 29.31 | 29.31 | 28.92 | 29.05 | 571,202 | -0.42(-1.44%) |
May 04, 2011 | 30.35 | 30.38 | 29.29 | 29.47 | 499,830 | -0.64(-2.12%) |
May 03, 2011 | 30.55 | 30.69 | 30.05 | 30.11 | 349,101 | -0.80(-2.59%) |
May 02, 2011 | 30.96 | 30.96 | 30.90 | 30.91 | 176,649 | -0.25(-0.79%) |
Apr 29, 2011 | 31.18 | 31.35 | 31.02 | 31.16 | 215,382 | +0.27(+0.87%) |
Apr 28, 2011 | 30.83 | 30.91 | 30.59 | 30.89 | 205,681 | +0.54(+1.78%) |
Apr 27, 2011 | 29.92 | 30.40 | 29.86 | 30.35 | 223,141 | +0.31(+1.02%) |
Apr 26, 2011 | 29.90 | 30.12 | 29.88 | 30.04 | 296,292 | +0.30(+1.00%) |
Apr 25, 2011 | 29.66 | 29.79 | 29.54 | 29.75 | 146,211 | +0.06(+0.19%) |
Apr 21, 2011 | 29.67 | 29.83 | 29.56 | 29.69 | 125,793 | +0.15(+0.50%) |
Apr 20, 2011 | 29.62 | 29.67 | 29.49 | 29.54 | 198,895 | +0.43(+1.48%) |
Apr 19, 2011 | 28.97 | 29.13 | 28.79 | 29.11 | 171,683 | +0.42(+1.48%) |
Apr 18, 2011 | 28.83 | 28.87 | 28.42 | 28.69 | 328,653 | -0.50(-1.71%) |
Apr 15, 2011 | 28.90 | 29.23 | 28.83 | 29.19 | 254,149 | +0.52(+1.80%) |
Apr 14, 2011 | 28.55 | 28.73 | 28.52 | 28.67 | 179,786 | +0.03(+0.11%) |
Apr 13, 2011 | 28.54 | 28.91 | 28.51 | 28.64 | 623,684 | +0.46(+1.65%) |
Apr 12, 2011 | 28.06 | 28.29 | 27.95 | 28.18 | 218,234 | -0.18(-0.64%) |
Apr 11, 2011 | 28.40 | 28.47 | 28.21 | 28.36 | 108,620 | +0.13(+0.46%) |
Apr 08, 2011 | 28.31 | 28.32 | 28.16 | 28.23 | 119,110 | +0.21(+0.74%) |
Apr 07, 2011 | 27.87 | 28.12 | 27.86 | 28.02 | 163,866 | +0.11(+0.38%) |
Apr 06, 2011 | 27.90 | 28.03 | 27.87 | 27.91 | 160,361 | +0.15(+0.54%) |
Apr 05, 2011 | 27.59 | 27.83 | 27.51 | 27.76 | 165,064 | +0.18(+0.65%) |
Apr 04, 2011 | 27.89 | 27.91 | 27.47 | 27.58 | 159,213 | +0.39(+1.43%) |
Apr 01, 2011 | 26.81 | 27.24 | 26.70 | 27.20 | 130,673 | +0.42(+1.57%) |
Mar 31, 2011 | 26.66 | 26.82 | 26.65 | 26.78 | 1,051,285 | -0.11(-0.41%) |
Mar 30, 2011 | 26.73 | 26.90 | 26.64 | 26.89 | 199,226 | +0.34(+1.30%) |
Mar 29, 2011 | 26.35 | 26.57 | 26.30 | 26.54 | 125,299 | -0.06(-0.22%) |
Mar 28, 2011 | 26.57 | 26.77 | 26.49 | 26.60 | 94,925 | -0.10(-0.37%) |
Mar 25, 2011 | 26.65 | 26.87 | 26.59 | 26.70 | 121,249 | -0.08(-0.30%) |
Mar 24, 2011 | 26.76 | 26.88 | 26.61 | 26.78 | 182,860 | +0.56(+2.15%) |
Mar 23, 2011 | 26.75 | 26.89 | 26.07 | 26.22 | 644,990 | +0.03(+0.12%) |
Mar 22, 2011 | 26.10 | 26.26 | 26.03 | 26.18 | 134,531 | +0.34(+1.30%) |
Mar 21, 2011 | 25.82 | 25.93 | 25.76 | 25.85 | 198,335 | +0.22(+0.85%) |
Mar 18, 2011 | 25.86 | 25.88 | 25.53 | 25.63 | 221,697 | -0.13(-0.52%) |
Mar 17, 2011 | 25.72 | 25.80 | 25.59 | 25.76 | 162,285 | +0.30(+1.18%) |
Mar 16, 2011 | 26.14 | 26.22 | 25.31 | 25.46 | 292,567 | -0.35(-1.37%) |
Mar 15, 2011 | 25.66 | 26.85 | 25.66 | 25.82 | 248,500 | -1.04(-3.85%) |
Mar 14, 2011 | 26.65 | 26.88 | 26.61 | 26.85 | 125,216 | +0.13(+0.47%) |
Mar 11, 2011 | 26.58 | 26.82 | 26.56 | 26.72 | 209,807 | +0.05(+0.19%) |
Mar 10, 2011 | 26.78 | 26.85 | 26.63 | 26.67 | 120,301 | -0.48(-1.78%) |
Mar 09, 2011 | 26.97 | 27.24 | 26.90 | 27.16 | 104,331 | +0.19(+0.72%) |
Mar 08, 2011 | 26.69 | 27.07 | 26.67 | 26.96 | 185,270 | -0.28(-1.02%) |
Mar 07, 2011 | 27.50 | 27.54 | 27.17 | 27.24 | 90,078 | -0.42(-1.51%) |
Mar 04, 2011 | 27.20 | 27.68 | 27.07 | 27.66 | 350,758 | +0.59(+2.18%) |
Mar 03, 2011 | 27.10 | 27.10 | 26.87 | 27.06 | 90,378 | +0.28(+1.04%) |
Mar 02, 2011 | 26.46 | 26.85 | 26.46 | 26.79 | 166,390 | +0.52(+1.99%) |
Mar 01, 2011 | 26.43 | 26.46 | 26.19 | 26.26 | 222,004 | -0.06(-0.23%) |
Feb 28, 2011 | 26.17 | 26.34 | 26.14 | 26.32 | 213,413 | +0.31(+1.17%) |
Feb 25, 2011 | 25.77 | 26.02 | 25.77 | 26.02 | 250,790 | +0.12(+0.46%) |
Feb 24, 2011 | 25.97 | 25.99 | 25.75 | 25.90 | 178,434 | +0.18(+0.71%) |
Feb 23, 2011 | 25.49 | 25.86 | 25.49 | 25.72 | 253,571 | +0.10(+0.39%) |
Feb 22, 2011 | 25.69 | 25.78 | 25.51 | 25.62 | 141,967 | +0.11(+0.44%) |
Feb 18, 2011 | 25.53 | 25.68 | 25.37 | 25.51 | 307,884 | -0.31(-1.20%) |
Feb 17, 2011 | 25.66 | 25.89 | 25.63 | 25.82 | 166,922 | +0.24(+0.95%) |
Feb 16, 2011 | 25.48 | 25.60 | 25.39 | 25.57 | 145,498 | +0.04(+0.16%) |
Feb 15, 2011 | 25.74 | 25.78 | 25.50 | 25.53 | 243,989 | +0.38(+1.51%) |
Feb 14, 2011 | 24.80 | 25.15 | 24.78 | 25.15 | 281,217 | +0.44(+1.76%) |
Feb 11, 2011 | 24.50 | 24.83 | 24.50 | 24.72 | 485,678 | -0.28(-1.13%) |
Feb 10, 2011 | 24.90 | 25.05 | 24.78 | 25.00 | 206,728 | +0.11(+0.43%) |
Feb 09, 2011 | 24.55 | 24.93 | 24.52 | 24.89 | 228,160 | +0.54(+2.20%) |
Feb 08, 2011 | 24.31 | 24.42 | 24.26 | 24.36 | 150,357 | +0.14(+0.57%) |
Feb 07, 2011 | 24.05 | 24.23 | 23.93 | 24.22 | 476,466 | +0.22(+0.91%) |
Feb 04, 2011 | 23.85 | 24.09 | 23.77 | 24.00 | 187,436 | -0.00(-0.02%) |
Feb 03, 2011 | 23.94 | 24.06 | 23.88 | 24.00 | 353,603 | +0.05(+0.22%) |
Feb 02, 2011 | 23.82 | 24.05 | 23.77 | 23.95 | 383,778 | +0.16(+0.68%) |
Feb 01, 2011 | 23.55 | 23.86 | 23.50 | 23.79 | 643,265 | +0.57(+2.44%) |
Jan 31, 2011 | 23.17 | 23.27 | 23.11 | 23.22 | 140,712 | +0.28(+1.21%) |
Jan 28, 2011 | 23.08 | 23.22 | 22.94 | 22.94 | 332,456 | -0.18(-0.79%) |
Jan 27, 2011 | 22.67 | 23.19 | 22.65 | 23.13 | 243,048 | +0.25(+1.09%) |
Jan 26, 2011 | 22.89 | 22.97 | 22.75 | 22.88 | 179,682 | -0.04(-0.16%) |
Jan 25, 2011 | 22.29 | 22.93 | 22.26 | 22.91 | 308,973 | +0.59(+2.65%) |
Jan 24, 2011 | 22.13 | 22.32 | 22.13 | 22.32 | 289,183 | +0.21(+0.97%) |
Jan 21, 2011 | 22.12 | 22.21 | 22.04 | 22.11 | 123,180 | -0.18(-0.82%) |
Jan 20, 2011 | 22.37 | 22.43 | 22.21 | 22.29 | 272,290 | -0.02(-0.07%) |
Jan 19, 2011 | 22.46 | 22.48 | 22.24 | 22.31 | 339,355 | -0.11(-0.50%) |
Jan 18, 2011 | 22.47 | 22.55 | 22.31 | 22.42 | 360,883 | -0.31(-1.34%) |
Jan 14, 2011 | 22.67 | 22.77 | 22.63 | 22.72 | 248,391 | -0.02(-0.09%) |
Jan 13, 2011 | 22.73 | 22.82 | 22.68 | 22.74 | 135,118 | +0.21(+0.93%) |
Jan 12, 2011 | 22.46 | 22.58 | 22.37 | 22.53 | 106,391 | +0.37(+1.68%) |
Jan 11, 2011 | 22.00 | 22.16 | 21.89 | 22.16 | 193,819 | -0.07(-0.30%) |
Jan 10, 2011 | 22.11 | 22.26 | 22.03 | 22.23 | 115,532 | -0.02(-0.07%) |
Jan 07, 2011 | 22.33 | 22.39 | 22.20 | 22.24 | 378,003 | -0.16(-0.73%) |
Jan 06, 2011 | 22.52 | 22.58 | 22.39 | 22.41 | 280,891 | +0.17(+0.75%) |
Jan 05, 2011 | 22.15 | 22.30 | 22.11 | 22.24 | 165,712 | -0.40(-1.77%) |
Jan 04, 2011 | 22.78 | 22.79 | 22.50 | 22.64 | 192,556 | -0.19(-0.85%) |
Jan 03, 2011 | 22.83 | 22.85 | 22.62 | 22.83 | 230,555 | -0.04(-0.19%) |
Dec 31, 2010 | 22.78 | 22.98 | 22.71 | 22.88 | 72,355 | +0.10(+0.42%) |
Dec 30, 2010 | 22.80 | 22.85 | 22.69 | 22.78 | 71,127 | +0.06(+0.24%) |
Dec 29, 2010 | 22.74 | 22.82 | 22.64 | 22.73 | 61,938 | +0.05(+0.23%) |
Dec 28, 2010 | 22.88 | 22.90 | 22.67 | 22.68 | 171,023 | -0.04(-0.19%) |
Dec 27, 2010 | 22.62 | 22.77 | 22.62 | 22.72 | 57,863 | +0.03(+0.12%) |
Dec 23, 2010 | 22.52 | 22.73 | 22.48 | 22.69 | 135,787 | +0.10(+0.44%) |
Dec 22, 2010 | 22.37 | 22.59 | 22.35 | 22.59 | 150,342 | -0.01(-0.05%) |
Dec 21, 2010 | 22.59 | 22.64 | 22.47 | 22.60 | 167,669 | +0.19(+0.83%) |
Dec 20, 2010 | 22.31 | 22.50 | 22.26 | 22.42 | 136,107 | -0.23(-1.02%) |
Dec 17, 2010 | 22.63 | 22.66 | 22.45 | 22.65 | 240,115 | -0.24(-1.06%) |
Dec 16, 2010 | 22.97 | 22.98 | 22.80 | 22.89 | 272,048 | -0.14(-0.62%) |
Dec 15, 2010 | 23.24 | 23.33 | 22.87 | 23.03 | 226,117 | -0.49(-2.07%) |
Dec 14, 2010 | 23.59 | 23.63 | 23.45 | 23.52 | 124,999 | +0.05(+0.22%) |
Dec 13, 2010 | 23.21 | 23.53 | 23.18 | 23.47 | 103,231 | +0.11(+0.48%) |
Dec 10, 2010 | 23.29 | 23.47 | 23.14 | 23.36 | 218,025 | +0.08(+0.32%) |
Dec 09, 2010 | 23.40 | 23.40 | 23.15 | 23.28 | 225,825 | -0.12(-0.53%) |
Dec 08, 2010 | 23.25 | 23.48 | 23.18 | 23.40 | 294,443 | -0.06(-0.24%) |
Dec 07, 2010 | 23.52 | 23.60 | 23.41 | 23.46 | 223,346 | -0.31(-1.28%) |
Dec 06, 2010 | 23.65 | 23.79 | 23.52 | 23.77 | 251,181 | -0.29(-1.19%) |
Dec 03, 2010 | 23.89 | 24.06 | 23.88 | 24.05 | 157,007 | +0.04(+0.16%) |
Dec 02, 2010 | 23.61 | 24.02 | 23.59 | 24.01 | 160,341 | +0.34(+1.42%) |
Dec 01, 2010 | 23.52 | 23.68 | 23.43 | 23.67 | 134,841 | +0.68(+2.97%) |
Nov 30, 2010 | 23.01 | 23.11 | 22.89 | 22.99 | 180,610 | -0.11(-0.48%) |
Nov 29, 2010 | 23.03 | 23.10 | 22.90 | 23.10 | 284,629 | -0.46(-1.95%) |
Nov 26, 2010 | 23.46 | 23.59 | 23.44 | 23.56 | 186,430 | +0.22(+0.95%) |
Nov 24, 2010 | 23.31 | 23.34 | 23.34 | 23.34 | 180,005 | +0.23(+0.98%) |
Nov 23, 2010 | 23.27 | 23.31 | 22.99 | 23.12 | 204,748 | -0.46(-1.95%) |
Nov 22, 2010 | 23.52 | 23.61 | 23.30 | 23.58 | 176,185 | -0.45(-1.88%) |
Nov 19, 2010 | 23.97 | 24.09 | 23.84 | 24.03 | 118,392 | +0.08(+0.33%) |
Nov 18, 2010 | 23.83 | 24.02 | 23.79 | 23.95 | 85,211 | +0.41(+1.73%) |
Nov 17, 2010 | 23.51 | 23.59 | 23.41 | 23.54 | 118,820 | -0.12(-0.52%) |
Nov 16, 2010 | 23.85 | 23.90 | 23.57 | 23.66 | 99,930 | -0.34(-1.42%) |
Nov 15, 2010 | 23.99 | 24.11 | 23.90 | 24.00 | 107,528 | -0.23(-0.97%) |
Nov 12, 2010 | 24.32 | 24.39 | 24.12 | 24.24 | 262,985 | -0.01(-0.03%) |
Nov 11, 2010 | 24.29 | 24.30 | 24.05 | 24.25 | 249,408 | -0.30(-1.21%) |
Nov 10, 2010 | 24.21 | 24.57 | 24.04 | 24.54 | 352,539 | +0.65(+2.72%) |
Nov 09, 2010 | 24.23 | 24.30 | 23.82 | 23.89 | 323,990 | -0.53(-2.16%) |
Nov 08, 2010 | 24.30 | 24.47 | 24.25 | 24.42 | 576,150 | +0.00(+0.02%) |
Nov 05, 2010 | 24.49 | 24.55 | 24.31 | 24.42 | 164,746 | -0.38(-1.54%) |
Nov 04, 2010 | 24.61 | 24.83 | 24.61 | 24.80 | 225,421 | -0.38(-1.50%) |
Nov 03, 2010 | 25.19 | 25.22 | 24.86 | 25.17 | 276,461 | +0.05(+0.21%) |
Nov 02, 2010 | 25.32 | 25.43 | 25.12 | 25.12 | 171,920 | +0.17(+0.67%) |
Nov 01, 2010 | 25.26 | 25.29 | 24.83 | 24.96 | 196,853 | -0.28(-1.12%) |
Oct 29, 2010 | 25.17 | 25.32 | 25.12 | 25.24 | 128,393 | +0.03(+0.11%) |
Oct 28, 2010 | 25.08 | 25.26 | 25.06 | 25.21 | 120,091 | +0.29(+1.16%) |
Oct 27, 2010 | 25.01 | 25.07 | 24.69 | 24.92 | 210,553 | -0.02(-0.10%) |
Oct 25, 2010 | 25.05 | 25.13 | 24.90 | 24.94 | 172,357 | -0.10(-0.41%) |
Oct 22, 2010 | 24.96 | 25.09 | 24.95 | 25.05 | 67,428 | +0.27(+1.09%) |
Oct 21, 2010 | 24.88 | 24.98 | 24.59 | 24.78 | 207,310 | -0.19(-0.78%) |
Oct 20, 2010 | 24.58 | 25.03 | 24.56 | 24.97 | 135,577 | +0.24(+0.98%) |
Oct 19, 2010 | 24.89 | 25.01 | 24.64 | 24.73 | 158,258 | -0.59(-2.33%) |
Oct 18, 2010 | 25.23 | 25.33 | 25.16 | 25.32 | 83,647 | +0.12(+0.47%) |
Oct 15, 2010 | 25.37 | 25.37 | 25.08 | 25.20 | 171,209 | -0.18(-0.72%) |
Oct 14, 2010 | 25.31 | 25.42 | 25.26 | 25.38 | 512,191 | +0.50(+2.01%) |
Oct 13, 2010 | 25.01 | 25.10 | 24.87 | 24.88 | 135,086 | +0.00(+0.00%) |
Oct 12, 2010 | 24.60 | 24.96 | 24.49 | 24.88 | 117,519 | +0.15(+0.59%) |
Oct 11, 2010 | 24.76 | 24.85 | 24.70 | 24.74 | 66,686 | -0.23(-0.92%) |
Oct 08, 2010 | 24.97 | 24.98 | 24.65 | 24.97 | 158,961 | +0.23(+0.93%) |
Oct 07, 2010 | 24.50 | 24.76 | 24.32 | 24.74 | 405,689 | +0.36(+1.50%) |
Oct 06, 2010 | 24.27 | 24.55 | 24.26 | 24.37 | 249,395 | -0.21(-0.87%) |
Oct 05, 2010 | 24.75 | 24.78 | 24.49 | 24.59 | 734,786 | +0.02(+0.10%) |
Oct 04, 2010 | 24.62 | 24.73 | 24.45 | 24.56 | 213,909 | -0.38(-1.53%) |
Oct 01, 2010 | 24.94 | 25.06 | 24.84 | 24.94 | 318,399 | +0.46(+1.88%) |
Sep 30, 2010 | 24.67 | 24.70 | 24.26 | 24.48 | 115,504 | -0.02(-0.10%) |
Sep 29, 2010 | 24.47 | 24.60 | 24.42 | 24.51 | 111,379 | +0.04(+0.18%) |
Sep 28, 2010 | 24.15 | 24.49 | 23.94 | 24.46 | 218,181 | +0.73(+3.06%) |
Sep 27, 2010 | 23.79 | 23.81 | 23.72 | 23.74 | 93,228 | -0.00(-0.02%) |
Sep 24, 2010 | 23.73 | 23.86 | 23.65 | 23.74 | 289,786 | +0.59(+2.55%) |
Sep 23, 2010 | 23.18 | 23.33 | 23.11 | 23.15 | 161,206 | -0.23(-1.00%) |
Sep 22, 2010 | 23.50 | 23.58 | 23.36 | 23.38 | 141,392 | +0.01(+0.03%) |
Sep 21, 2010 | 23.10 | 23.40 | 23.06 | 23.38 | 319,567 | +0.61(+2.70%) |
Sep 20, 2010 | 22.65 | 22.86 | 22.62 | 22.76 | 139,655 | +0.15(+0.65%) |
Sep 17, 2010 | 22.62 | 22.74 | 22.53 | 22.62 | 133,262 | -0.11(-0.49%) |
Sep 15, 2010 | 22.68 | 22.79 | 22.63 | 22.73 | 115,414 | -0.14(-0.61%) |
Sep 14, 2010 | 22.58 | 22.93 | 22.54 | 22.87 | 124,252 | +0.27(+1.19%) |
Sep 13, 2010 | 22.57 | 22.68 | 22.54 | 22.60 | 136,442 | +0.29(+1.32%) |
Sep 10, 2010 | 22.27 | 22.33 | 22.22 | 22.30 | 132,355 | +0.06(+0.29%) |
Sep 09, 2010 | 22.32 | 22.32 | 22.13 | 22.24 | 161,246 | -0.15(-0.66%) |
Sep 08, 2010 | 22.43 | 22.50 | 22.35 | 22.39 | 152,619 | +0.18(+0.82%) |
Sep 07, 2010 | 22.35 | 22.35 | 22.20 | 22.20 | 218,300 | -0.04(-0.16%) |
Sep 03, 2010 | 22.12 | 22.32 | 22.07 | 22.24 | 419,457 | -0.33(-1.48%) |
Sep 02, 2010 | 22.53 | 22.57 | 22.35 | 22.57 | 168,677 | -0.26(-1.15%) |
Sep 01, 2010 | 22.89 | 22.89 | 22.73 | 22.83 | 110,970 | +0.39(+1.73%) |
Aug 31, 2010 | 22.44 | 22.57 | 22.39 | 22.45 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.52 | 22.60 | 22.40 | 22.45 | 140,512 | -0.28(-1.22%) |
Aug 27, 2010 | 22.72 | 22.72 | 22.33 | 22.72 | 135,724 | +0.19(+0.86%) |
Aug 26, 2010 | 22.75 | 22.81 | 22.47 | 22.53 | 107,084 | -0.38(-1.64%) |
Aug 25, 2010 | 22.81 | 22.94 | 22.67 | 22.91 | 378,530 | +0.50(+2.25%) |
Aug 24, 2010 | 22.28 | 22.54 | 22.23 | 22.40 | 131,159 | +0.10(+0.44%) |
Aug 23, 2010 | 22.37 | 22.53 | 22.30 | 22.30 | 97,913 | -0.11(-0.50%) |
Aug 20, 2010 | 22.48 | 22.51 | 22.29 | 22.41 | 85,080 | -0.17(-0.77%) |
Aug 19, 2010 | 22.80 | 22.84 | 22.56 | 22.59 | 115,620 | -0.23(-0.99%) |
Aug 18, 2010 | 22.98 | 22.98 | 22.79 | 22.81 | 151,777 | -0.01(-0.05%) |
Aug 17, 2010 | 22.76 | 22.92 | 22.63 | 22.83 | 109,291 | +0.39(+1.75%) |
Aug 16, 2010 | 22.37 | 22.64 | 22.33 | 22.43 | 222,466 | +0.27(+1.22%) |
Aug 13, 2010 | 22.16 | 22.22 | 22.10 | 22.16 | 75,934 | +0.02(+0.07%) |
Aug 12, 2010 | 22.07 | 22.15 | 22.05 | 22.15 | 122,510 | +0.29(+1.32%) |
Aug 11, 2010 | 21.91 | 21.98 | 21.78 | 21.86 | 153,174 | -0.73(-3.21%) |
Aug 10, 2010 | 22.27 | 22.64 | 22.17 | 22.58 | 141,286 | -0.02(-0.11%) |
Aug 09, 2010 | 22.64 | 22.70 | 22.52 | 22.61 | 82,278 | -0.08(-0.37%) |
Aug 06, 2010 | 22.69 | 22.78 | 22.59 | 22.69 | 406,882 | +0.20(+0.90%) |
Aug 05, 2010 | 22.41 | 22.51 | 22.30 | 22.49 | 75,949 | -0.01(-0.05%) |
Aug 04, 2010 | 22.40 | 22.58 | 22.33 | 22.50 | 146,090 | +0.38(+1.74%) |
Aug 03, 2010 | 21.96 | 22.31 | 21.91 | 22.12 | 117,850 | +0.23(+1.05%) |
Aug 02, 2010 | 21.91 | 21.99 | 21.82 | 21.89 | 189,189 | +0.20(+0.93%) |
Jul 30, 2010 | 21.68 | 21.84 | 21.54 | 21.68 | 169,905 | -0.06(-0.27%) |
Jul 29, 2010 | 22.12 | 22.15 | 21.74 | 21.74 | 293,798 | -0.55(-2.47%) |
Jul 28, 2010 | 22.16 | 22.34 | 22.14 | 22.29 | 379,170 | -0.06(-0.28%) |
Jul 27, 2010 | 22.09 | 22.36 | 22.02 | 22.36 | 320,182 | +1.03(+4.83%) |
Jul 26, 2010 | 21.07 | 21.35 | 21.02 | 21.33 | 174,028 | +0.28(+1.32%) |
Jul 23, 2010 | 21.00 | 21.09 | 20.84 | 21.05 | 197,861 | -0.01(-0.04%) |
Jul 22, 2010 | 21.03 | 21.27 | 21.01 | 21.06 | 182,953 | +0.37(+1.78%) |
Jul 21, 2010 | 20.97 | 21.01 | 20.60 | 20.69 | 515,893 | -0.64(-2.99%) |
Jul 20, 2010 | 21.24 | 21.35 | 21.12 | 21.33 | 251,861 | -0.37(-1.70%) |
Jul 19, 2010 | 21.74 | 21.79 | 21.63 | 21.70 | 193,073 | +0.12(+0.57%) |
Jul 16, 2010 | 21.57 | 21.86 | 21.56 | 21.57 | 233,743 | -0.42(-1.93%) |
Jul 15, 2010 | 21.98 | 22.07 | 21.74 | 22.00 | 620,638 | +0.25(+1.13%) |
Jul 14, 2010 | 21.56 | 21.90 | 21.51 | 21.75 | 223,202 | +0.21(+0.98%) |
Jul 13, 2010 | 21.42 | 21.69 | 21.41 | 21.54 | 136,437 | +0.22(+1.04%) |
Jul 12, 2010 | 21.26 | 21.37 | 21.21 | 21.32 | 139,314 | +0.01(+0.04%) |
Jul 09, 2010 | 21.31 | 21.33 | 21.13 | 21.31 | 128,897 | -0.25(-1.16%) |
Jul 08, 2010 | 21.30 | 21.58 | 21.20 | 21.56 | 564,333 | +0.14(+0.65%) |
Jul 07, 2010 | 21.28 | 21.45 | 21.19 | 21.42 | 134,816 | +0.03(+0.15%) |
Jul 06, 2010 | 21.29 | 21.48 | 21.14 | 21.39 | 208,886 | +0.19(+0.92%) |
Jul 02, 2010 | 21.20 | 21.47 | 21.15 | 21.20 | 203,954 | -0.56(-2.57%) |