Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.22 | 21.43 | 20.75 | 20.88 | 519,152 | -0.65(-3.04%) |
Jul 28, 2011 | 21.45 | 22.16 | 21.24 | 21.54 | 583,283 | +0.09(+0.41%) |
Jul 27, 2011 | 22.55 | 22.66 | 21.30 | 21.45 | 427,927 | -1.24(-5.47%) |
Jul 26, 2011 | 23.01 | 23.02 | 22.62 | 22.69 | 146,083 | -0.29(-1.28%) |
Jul 25, 2011 | 23.13 | 23.24 | 22.93 | 22.98 | 181,969 | -0.42(-1.79%) |
Jul 22, 2011 | 23.43 | 23.54 | 23.39 | 23.40 | 211,448 | -0.07(-0.31%) |
Jul 21, 2011 | 22.72 | 23.51 | 22.72 | 23.48 | 388,073 | +0.93(+4.14%) |
Jul 20, 2011 | 22.37 | 22.77 | 22.29 | 22.54 | 600,412 | +0.24(+1.09%) |
Jul 19, 2011 | 22.57 | 22.57 | 22.12 | 22.30 | 341,187 | -0.18(-0.78%) |
Jul 18, 2011 | 23.10 | 23.13 | 22.29 | 22.48 | 277,490 | -0.50(-2.17%) |
Jul 15, 2011 | 23.32 | 23.42 | 22.79 | 22.98 | 341,518 | -0.22(-0.95%) |
Jul 14, 2011 | 23.65 | 23.68 | 23.10 | 23.20 | 179,472 | -0.30(-1.28%) |
Jul 13, 2011 | 23.34 | 23.86 | 23.29 | 23.50 | 318,540 | +0.18(+0.76%) |
Jul 12, 2011 | 23.25 | 23.48 | 23.15 | 23.32 | 384,167 | +0.01(+0.03%) |
Jul 11, 2011 | 23.90 | 23.97 | 23.26 | 23.31 | 400,291 | -0.78(-3.23%) |
Jul 08, 2011 | 24.20 | 24.46 | 23.98 | 24.09 | 247,436 | -0.29(-1.21%) |
Jul 07, 2011 | 24.38 | 24.55 | 24.20 | 24.39 | 312,685 | +0.17(+0.70%) |
Jul 06, 2011 | 24.58 | 24.62 | 23.99 | 24.22 | 512,450 | -0.35(-1.44%) |
Jul 05, 2011 | 24.69 | 24.72 | 24.42 | 24.57 | 261,972 | -0.11(-0.45%) |
Jul 01, 2011 | 24.42 | 24.88 | 24.34 | 24.68 | 347,276 | +0.21(+0.84%) |
Jun 30, 2011 | 24.44 | 24.58 | 24.38 | 24.48 | 207,315 | +0.01(+0.06%) |
Jun 29, 2011 | 24.50 | 24.61 | 24.28 | 24.46 | 169,727 | +0.23(+0.94%) |
Jun 28, 2011 | 24.20 | 24.29 | 24.07 | 24.23 | 288,492 | +0.07(+0.27%) |
Jun 27, 2011 | 23.90 | 24.24 | 23.54 | 24.17 | 368,020 | +0.24(+1.01%) |
Jun 24, 2011 | 24.06 | 24.22 | 23.59 | 23.92 | 1,031,125 | -0.09(-0.37%) |
Jun 23, 2011 | 24.48 | 24.48 | 23.82 | 24.01 | 402,427 | -0.76(-3.08%) |
Jun 22, 2011 | 24.30 | 24.85 | 24.20 | 24.78 | 312,049 | +0.37(+1.50%) |
Jun 21, 2011 | 24.18 | 24.49 | 24.12 | 24.41 | 448,001 | +0.31(+1.28%) |
Jun 20, 2011 | 24.09 | 24.18 | 23.95 | 24.10 | 643,462 | -0.52(-2.12%) |
Jun 17, 2011 | 24.67 | 24.78 | 24.18 | 24.62 | 3,745,079 | +0.29(+1.21%) |
Jun 16, 2011 | 24.03 | 24.33 | 23.68 | 24.33 | 647,461 | +0.00(+0.00%) |
Jun 15, 2011 | 25.01 | 25.06 | 24.23 | 24.33 | 651,518 | -0.93(-3.66%) |
Jun 14, 2011 | 24.61 | 25.38 | 24.36 | 25.25 | 1,097,358 | -0.93(-3.56%) |
Jun 13, 2011 | 25.53 | 26.33 | 25.53 | 26.19 | 500,450 | +0.79(+3.12%) |
Jun 10, 2011 | 25.83 | 25.83 | 25.11 | 25.39 | 255,496 | -0.65(-2.51%) |
Jun 09, 2011 | 25.39 | 26.15 | 25.36 | 26.05 | 174,749 | +0.81(+3.20%) |
Jun 08, 2011 | 25.08 | 25.67 | 25.08 | 25.24 | 299,228 | +0.07(+0.29%) |
Jun 07, 2011 | 25.32 | 25.46 | 25.10 | 25.17 | 150,343 | +0.04(+0.18%) |
Jun 06, 2011 | 25.72 | 25.87 | 24.89 | 25.12 | 309,423 | -0.63(-2.45%) |
Jun 03, 2011 | 26.01 | 26.12 | 25.71 | 25.75 | 422,216 | -0.16(-0.62%) |
May 24, 2011 | 25.92 | 26.14 | 25.81 | 25.91 | 229,671 | +0.04(+0.14%) |
May 23, 2011 | 25.62 | 26.04 | 25.35 | 25.88 | 308,950 | -0.01(-0.03%) |
May 20, 2011 | 25.98 | 26.10 | 25.59 | 25.89 | 228,011 | -0.23(-0.87%) |
May 19, 2011 | 26.42 | 26.74 | 25.99 | 26.11 | 157,357 | -0.15(-0.56%) |
May 18, 2011 | 26.89 | 27.23 | 26.24 | 26.26 | 214,099 | -0.63(-2.34%) |
May 17, 2011 | 26.67 | 26.95 | 26.48 | 26.89 | 276,901 | +0.04(+0.16%) |
May 16, 2011 | 26.59 | 27.14 | 26.48 | 26.84 | 361,563 | +0.18(+0.69%) |
May 13, 2011 | 26.62 | 26.75 | 26.46 | 26.66 | 263,770 | +0.11(+0.41%) |
May 12, 2011 | 26.14 | 26.67 | 26.08 | 26.55 | 155,097 | +0.25(+0.94%) |
May 11, 2011 | 26.38 | 26.53 | 25.92 | 26.30 | 188,956 | -0.06(-0.22%) |
May 10, 2011 | 26.25 | 26.64 | 26.16 | 26.36 | 163,214 | +0.25(+0.95%) |
May 09, 2011 | 26.15 | 26.32 | 25.72 | 26.11 | 191,805 | +0.26(+1.02%) |
May 06, 2011 | 26.57 | 26.67 | 25.66 | 25.85 | 130,212 | -0.46(-1.75%) |
May 05, 2011 | 25.51 | 26.54 | 25.21 | 26.31 | 342,096 | +0.79(+3.09%) |
May 04, 2011 | 26.41 | 26.42 | 25.21 | 25.52 | 180,166 | -0.88(-3.35%) |
May 03, 2011 | 26.24 | 26.57 | 26.11 | 26.40 | 223,608 | +0.12(+0.47%) |
May 02, 2011 | 26.35 | 26.35 | 26.24 | 26.28 | 362,926 | +0.78(+3.07%) |
Apr 29, 2011 | 25.20 | 25.57 | 24.94 | 25.50 | 146,141 | +0.43(+1.72%) |
Apr 28, 2011 | 25.07 | 25.22 | 24.80 | 25.07 | 103,020 | +0.15(+0.59%) |
Apr 27, 2011 | 24.91 | 24.97 | 24.68 | 24.92 | 145,850 | -0.01(-0.06%) |
Apr 26, 2011 | 25.03 | 25.07 | 24.72 | 24.94 | 119,609 | -0.03(-0.12%) |
Apr 25, 2011 | 24.83 | 24.99 | 24.83 | 24.96 | 107,569 | +0.13(+0.53%) |
Apr 21, 2011 | 25.10 | 25.18 | 24.69 | 24.83 | 100,254 | +0.03(+0.12%) |
Apr 20, 2011 | 24.58 | 24.80 | 24.23 | 24.80 | 106,245 | +0.53(+2.20%) |
Apr 19, 2011 | 25.00 | 25.21 | 24.20 | 24.27 | 186,529 | -0.56(-2.27%) |
Apr 18, 2011 | 24.82 | 25.03 | 24.69 | 24.83 | 99,983 | -0.19(-0.76%) |
Apr 15, 2011 | 24.37 | 25.15 | 24.33 | 25.02 | 106,260 | +0.56(+2.30%) |
Apr 14, 2011 | 24.37 | 24.61 | 24.35 | 24.46 | 82,983 | -0.02(-0.09%) |
Apr 13, 2011 | 24.77 | 24.77 | 24.43 | 24.48 | 138,004 | -0.15(-0.59%) |
Apr 12, 2011 | 24.56 | 24.77 | 24.44 | 24.63 | 238,703 | -0.20(-0.79%) |
Apr 11, 2011 | 24.84 | 24.98 | 24.65 | 24.83 | 102,776 | -0.04(-0.18%) |
Apr 08, 2011 | 25.29 | 25.29 | 24.72 | 24.87 | 93,626 | -0.20(-0.82%) |
Apr 07, 2011 | 25.08 | 25.54 | 24.96 | 25.07 | 91,292 | -0.01(-0.03%) |
Apr 06, 2011 | 25.18 | 25.18 | 24.75 | 25.08 | 60,898 | +0.04(+0.15%) |
Apr 05, 2011 | 25.22 | 25.35 | 24.93 | 25.05 | 74,854 | -0.31(-1.24%) |
Apr 04, 2011 | 25.45 | 25.52 | 25.01 | 25.36 | 158,463 | +0.02(+0.09%) |
Apr 01, 2011 | 25.30 | 25.70 | 24.96 | 25.34 | 133,829 | +0.28(+1.11%) |
Mar 31, 2011 | 25.10 | 25.19 | 25.05 | 25.06 | 57,568 | -0.07(-0.29%) |
Mar 30, 2011 | 25.13 | 25.13 | 25.13 | 25.13 | 91,513 | +0.47(+1.93%) |
Mar 29, 2011 | 24.63 | 24.94 | 24.46 | 24.66 | 91,916 | -0.07(-0.30%) |
Mar 28, 2011 | 25.70 | 25.70 | 24.58 | 24.73 | 250,140 | -0.82(-3.20%) |
Mar 25, 2011 | 25.40 | 25.85 | 25.15 | 25.55 | 168,216 | +0.29(+1.16%) |
Mar 24, 2011 | 25.28 | 25.36 | 24.88 | 25.26 | 163,972 | +0.23(+0.91%) |
Mar 23, 2011 | 24.38 | 25.13 | 24.34 | 25.03 | 181,445 | +0.61(+2.48%) |
Mar 22, 2011 | 25.02 | 25.36 | 24.35 | 24.42 | 128,725 | -0.47(-1.88%) |
Mar 21, 2011 | 24.97 | 24.97 | 24.42 | 24.89 | 727,632 | +2.67(+12.04%) |
Mar 18, 2011 | 22.41 | 22.44 | 22.05 | 22.22 | 231,827 | -0.05(-0.23%) |
Mar 17, 2011 | 22.65 | 22.90 | 22.22 | 22.27 | 181,009 | -0.04(-0.20%) |
Mar 16, 2011 | 22.62 | 22.90 | 22.30 | 22.31 | 183,980 | -0.37(-1.61%) |
Mar 15, 2011 | 22.72 | 23.20 | 22.67 | 22.68 | 153,604 | -0.53(-2.27%) |
Mar 14, 2011 | 23.36 | 23.44 | 22.69 | 23.20 | 187,617 | -0.30(-1.27%) |
Mar 11, 2011 | 23.51 | 23.69 | 23.14 | 23.50 | 139,498 | -0.10(-0.43%) |
Mar 10, 2011 | 23.80 | 23.82 | 23.53 | 23.61 | 143,218 | -0.47(-1.94%) |
Mar 09, 2011 | 24.23 | 24.39 | 24.06 | 24.07 | 104,165 | -0.23(-0.93%) |
Mar 08, 2011 | 23.78 | 24.47 | 23.70 | 24.30 | 142,837 | +0.52(+2.18%) |
Mar 07, 2011 | 24.32 | 24.53 | 23.47 | 23.78 | 187,792 | -0.61(-2.52%) |
Mar 04, 2011 | 24.58 | 24.63 | 24.10 | 24.39 | 79,011 | -0.29(-1.15%) |
Mar 03, 2011 | 24.57 | 24.88 | 24.34 | 24.68 | 150,410 | +0.34(+1.41%) |
Mar 02, 2011 | 24.37 | 24.63 | 24.12 | 24.34 | 136,314 | -0.12(-0.48%) |
Mar 01, 2011 | 25.24 | 25.24 | 24.22 | 24.45 | 197,885 | -0.75(-2.96%) |
Feb 28, 2011 | 25.74 | 25.76 | 24.88 | 25.20 | 207,200 | -0.37(-1.43%) |
Feb 25, 2011 | 24.75 | 25.75 | 24.75 | 25.56 | 249,601 | +0.88(+3.55%) |
Feb 24, 2011 | 24.52 | 24.76 | 24.26 | 24.69 | 207,669 | +0.13(+0.54%) |
Feb 23, 2011 | 24.70 | 24.90 | 24.43 | 24.56 | 332,639 | -0.09(-0.36%) |
Feb 22, 2011 | 25.06 | 25.17 | 24.44 | 24.64 | 332,319 | -0.69(-2.73%) |
Feb 18, 2011 | 25.14 | 25.34 | 25.01 | 25.33 | 241,862 | +0.33(+1.34%) |
Feb 17, 2011 | 24.85 | 25.08 | 24.70 | 25.00 | 163,649 | +0.09(+0.35%) |
Feb 16, 2011 | 24.41 | 24.91 | 24.07 | 24.91 | 428,292 | +0.56(+2.30%) |
Feb 15, 2011 | 24.45 | 24.69 | 24.25 | 24.35 | 100,254 | -0.22(-0.89%) |
Feb 14, 2011 | 24.77 | 24.85 | 24.47 | 24.57 | 277,425 | -0.25(-1.00%) |
Feb 11, 2011 | 25.16 | 25.16 | 24.50 | 24.82 | 227,715 | -0.44(-1.73%) |
Feb 10, 2011 | 25.07 | 25.30 | 25.07 | 25.25 | 149,274 | -0.04(-0.14%) |
Feb 09, 2011 | 25.15 | 25.31 | 25.02 | 25.29 | 185,731 | +0.00(+0.00%) |
Feb 08, 2011 | 25.33 | 25.37 | 24.72 | 25.29 | 196,426 | -0.13(-0.51%) |
Feb 07, 2011 | 25.33 | 25.70 | 25.25 | 25.42 | 208,164 | +0.20(+0.78%) |
Feb 04, 2011 | 25.44 | 25.59 | 25.04 | 25.22 | 149,007 | -0.20(-0.80%) |
Feb 03, 2011 | 25.32 | 25.63 | 24.90 | 25.43 | 200,564 | +0.25(+1.01%) |
Feb 02, 2011 | 23.25 | 25.32 | 23.25 | 25.17 | 543,663 | +2.05(+8.87%) |
Feb 01, 2011 | 23.64 | 23.64 | 23.07 | 23.12 | 242,467 | -0.36(-1.52%) |
Jan 31, 2011 | 23.21 | 23.62 | 23.01 | 23.48 | 254,985 | +0.33(+1.41%) |
Jan 28, 2011 | 24.54 | 24.54 | 23.04 | 23.15 | 492,083 | -1.39(-5.66%) |
Jan 27, 2011 | 25.30 | 25.30 | 24.43 | 24.54 | 501,061 | -0.66(-2.62%) |
Jan 26, 2011 | 24.88 | 25.33 | 24.48 | 25.20 | 213,151 | +0.34(+1.37%) |
Jan 25, 2011 | 24.97 | 25.04 | 24.56 | 24.86 | 136,955 | -0.16(-0.64%) |
Jan 24, 2011 | 24.92 | 25.08 | 24.72 | 25.02 | 86,889 | +0.10(+0.41%) |
Jan 21, 2011 | 25.15 | 25.15 | 24.66 | 24.92 | 160,261 | -0.10(-0.41%) |
Jan 20, 2011 | 25.05 | 25.30 | 24.88 | 25.02 | 91,665 | -0.07(-0.26%) |
Jan 19, 2011 | 25.34 | 25.57 | 24.94 | 25.09 | 235,169 | -0.33(-1.32%) |
Jan 18, 2011 | 25.41 | 25.47 | 25.08 | 25.42 | 131,555 | +0.03(+0.11%) |
Jan 14, 2011 | 25.14 | 25.46 | 25.13 | 25.39 | 154,619 | +0.20(+0.81%) |
Jan 13, 2011 | 25.44 | 25.47 | 25.04 | 25.19 | 154,013 | -0.24(-0.94%) |
Jan 12, 2011 | 25.26 | 25.50 | 25.08 | 25.43 | 95,671 | +0.42(+1.69%) |
Jan 11, 2011 | 25.47 | 25.47 | 24.90 | 25.01 | 152,482 | -0.39(-1.52%) |
Jan 10, 2011 | 25.33 | 25.59 | 25.20 | 25.39 | 112,786 | -0.01(-0.06%) |
Jan 07, 2011 | 25.34 | 25.70 | 24.95 | 25.41 | 147,051 | +0.04(+0.17%) |
Jan 06, 2011 | 25.29 | 26.08 | 25.16 | 25.36 | 206,991 | +0.18(+0.72%) |
Jan 05, 2011 | 24.89 | 25.22 | 24.59 | 25.18 | 134,076 | +0.33(+1.32%) |
Jan 04, 2011 | 25.86 | 25.86 | 24.55 | 24.85 | 360,297 | -1.00(-3.85%) |
Jan 03, 2011 | 25.02 | 26.01 | 24.86 | 25.85 | 287,900 | +1.13(+4.59%) |
Dec 31, 2010 | 24.80 | 24.86 | 24.56 | 24.72 | 65,211 | -0.06(-0.23%) |
Dec 30, 2010 | 24.83 | 24.96 | 24.77 | 24.77 | 41,164 | -0.03(-0.12%) |
Dec 29, 2010 | 24.65 | 24.89 | 24.57 | 24.80 | 90,145 | +0.14(+0.56%) |
Dec 28, 2010 | 24.78 | 24.82 | 24.39 | 24.66 | 57,596 | -0.13(-0.53%) |
Dec 27, 2010 | 24.69 | 24.98 | 24.55 | 24.80 | 40,271 | +0.21(+0.86%) |
Dec 23, 2010 | 25.30 | 25.38 | 24.50 | 24.59 | 113,837 | -0.67(-2.65%) |
Dec 22, 2010 | 25.13 | 25.48 | 25.04 | 25.25 | 142,580 | +0.28(+1.11%) |
Dec 21, 2010 | 24.32 | 25.09 | 23.75 | 24.98 | 527,801 | +0.80(+3.31%) |
Dec 20, 2010 | 24.11 | 24.31 | 24.08 | 24.18 | 166,784 | +0.17(+0.70%) |
Dec 17, 2010 | 23.25 | 24.03 | 23.16 | 24.01 | 252,696 | +0.75(+3.22%) |
Dec 16, 2010 | 23.71 | 23.74 | 22.91 | 23.26 | 246,758 | -0.45(-1.90%) |
Dec 15, 2010 | 23.96 | 24.18 | 23.50 | 23.71 | 343,481 | -0.22(-0.91%) |
Dec 14, 2010 | 24.00 | 24.24 | 23.86 | 23.93 | 162,096 | +0.07(+0.27%) |
Dec 13, 2010 | 24.48 | 24.51 | 23.86 | 23.87 | 107,148 | -0.57(-2.35%) |
Dec 10, 2010 | 24.32 | 24.44 | 23.59 | 24.44 | 179,404 | +0.20(+0.81%) |
Dec 09, 2010 | 23.71 | 24.42 | 23.67 | 24.24 | 277,967 | +0.68(+2.90%) |
Dec 08, 2010 | 22.79 | 23.66 | 22.75 | 23.56 | 329,387 | +0.75(+3.28%) |
Dec 07, 2010 | 22.72 | 22.99 | 22.56 | 22.81 | 70,475 | +0.28(+1.26%) |
Dec 06, 2010 | 22.51 | 22.77 | 22.50 | 22.53 | 118,439 | -0.08(-0.35%) |
Dec 03, 2010 | 22.11 | 22.70 | 21.91 | 22.61 | 90,423 | +0.39(+1.77%) |
Dec 02, 2010 | 21.87 | 22.25 | 21.69 | 22.22 | 166,041 | +0.42(+1.93%) |
Dec 01, 2010 | 22.28 | 22.28 | 21.49 | 21.79 | 260,681 | -0.15(-0.66%) |
Nov 30, 2010 | 21.76 | 21.95 | 21.48 | 21.94 | 229,241 | +0.04(+0.17%) |
Nov 29, 2010 | 22.16 | 22.16 | 21.53 | 21.90 | 165,091 | -0.30(-1.34%) |
Nov 26, 2010 | 22.16 | 22.54 | 22.03 | 22.20 | 103,008 | -0.09(-0.42%) |
Nov 24, 2010 | 22.01 | 22.30 | 22.30 | 22.30 | 252,434 | +0.29(+1.32%) |
Nov 23, 2010 | 22.23 | 22.47 | 21.91 | 22.00 | 230,448 | -0.35(-1.56%) |
Nov 22, 2010 | 22.22 | 22.41 | 22.06 | 22.35 | 408,465 | -0.04(-0.19%) |
Nov 19, 2010 | 22.33 | 22.62 | 22.33 | 22.40 | 109,046 | -0.03(-0.13%) |
Nov 18, 2010 | 22.62 | 22.74 | 22.33 | 22.43 | 154,485 | +0.06(+0.29%) |
Nov 17, 2010 | 23.03 | 23.03 | 22.11 | 22.36 | 571,033 | -0.72(-3.10%) |
Nov 16, 2010 | 23.06 | 23.22 | 22.94 | 23.08 | 166,013 | -0.26(-1.12%) |
Nov 15, 2010 | 23.50 | 23.60 | 23.21 | 23.34 | 226,591 | +0.03(+0.12%) |
Nov 12, 2010 | 23.24 | 23.47 | 23.17 | 23.31 | 135,235 | -0.04(-0.15%) |
Nov 11, 2010 | 23.08 | 23.45 | 22.83 | 23.34 | 113,455 | +0.06(+0.28%) |
Nov 10, 2010 | 23.07 | 23.36 | 22.90 | 23.28 | 204,463 | +0.30(+1.29%) |
Nov 09, 2010 | 23.87 | 23.87 | 22.78 | 22.98 | 164,529 | -0.79(-3.31%) |
Nov 08, 2010 | 23.50 | 24.18 | 23.50 | 23.77 | 202,571 | +0.21(+0.89%) |
Nov 05, 2010 | 23.57 | 23.92 | 23.44 | 23.56 | 173,101 | +0.07(+0.31%) |
Nov 04, 2010 | 23.23 | 23.54 | 22.77 | 23.49 | 332,034 | +0.64(+2.78%) |
Nov 03, 2010 | 22.48 | 23.20 | 22.45 | 22.85 | 239,518 | +0.39(+1.74%) |
Nov 02, 2010 | 21.89 | 22.56 | 21.74 | 22.46 | 230,213 | +0.76(+3.50%) |
Nov 01, 2010 | 22.10 | 22.10 | 21.62 | 21.70 | 222,117 | -0.24(-1.09%) |
Oct 29, 2010 | 21.75 | 22.44 | 21.72 | 21.94 | 227,866 | +0.19(+0.86%) |
Oct 28, 2010 | 21.62 | 21.96 | 20.96 | 21.75 | 471,917 | +0.40(+1.86%) |
Oct 27, 2010 | 21.18 | 21.38 | 20.96 | 21.36 | 201,052 | +0.21(+0.99%) |
Oct 25, 2010 | 21.10 | 21.47 | 20.93 | 21.15 | 215,449 | +0.12(+0.55%) |
Oct 22, 2010 | 20.55 | 21.15 | 20.55 | 21.03 | 97,087 | +0.48(+2.36%) |
Oct 21, 2010 | 20.79 | 21.04 | 20.34 | 20.55 | 171,527 | -0.21(-1.01%) |
Oct 20, 2010 | 20.61 | 20.83 | 20.50 | 20.76 | 160,758 | +0.21(+1.02%) |
Oct 19, 2010 | 20.62 | 20.92 | 20.35 | 20.55 | 167,557 | -0.28(-1.35%) |
Oct 18, 2010 | 20.39 | 21.00 | 20.30 | 20.83 | 136,178 | +0.52(+2.56%) |
Oct 15, 2010 | 20.37 | 20.46 | 20.06 | 20.31 | 304,743 | +0.04(+0.21%) |
Oct 14, 2010 | 20.84 | 20.87 | 20.08 | 20.26 | 269,690 | -0.66(-3.14%) |
Oct 13, 2010 | 20.71 | 21.10 | 20.24 | 20.92 | 240,859 | +0.27(+1.33%) |
Oct 12, 2010 | 20.58 | 20.79 | 20.24 | 20.65 | 303,897 | +0.05(+0.25%) |
Oct 11, 2010 | 20.58 | 20.78 | 20.53 | 20.60 | 144,979 | +0.06(+0.28%) |
Oct 08, 2010 | 20.54 | 20.66 | 20.13 | 20.54 | 281,036 | +0.16(+0.78%) |
Oct 07, 2010 | 20.81 | 20.84 | 20.26 | 20.38 | 428 | -0.27(-1.33%) |
Oct 06, 2010 | 20.65 | 20.76 | 20.32 | 20.66 | 165,617 | +0.03(+0.14%) |
Oct 05, 2010 | 20.74 | 20.74 | 20.33 | 20.63 | 251,519 | +0.14(+0.67%) |
Oct 04, 2010 | 20.27 | 20.56 | 19.56 | 20.49 | 317,865 | +0.14(+0.71%) |
Oct 01, 2010 | 20.34 | 20.88 | 20.06 | 20.34 | 306,869 | -0.34(-1.64%) |
Sep 30, 2010 | 20.25 | 20.77 | 20.00 | 20.68 | 716 | +0.54(+2.69%) |
Sep 29, 2010 | 19.70 | 20.16 | 19.66 | 20.14 | 610,911 | +0.32(+1.60%) |
Sep 28, 2010 | 19.82 | 19.87 | 19.43 | 19.82 | 4,358 | +0.35(+1.82%) |
Sep 27, 2010 | 19.59 | 19.59 | 19.25 | 19.47 | 208,655 | -0.12(-0.59%) |
Sep 24, 2010 | 19.42 | 19.62 | 19.26 | 19.59 | 399,503 | +0.51(+2.65%) |
Sep 23, 2010 | 19.13 | 19.43 | 18.97 | 19.08 | 838 | -0.22(-1.16%) |
Sep 22, 2010 | 19.46 | 19.55 | 19.15 | 19.30 | 200,936 | -0.17(-0.89%) |
Sep 21, 2010 | 19.53 | 19.77 | 19.33 | 19.48 | 279,624 | -0.10(-0.52%) |
Sep 20, 2010 | 19.26 | 19.62 | 19.03 | 19.58 | 413,367 | +0.40(+2.11%) |
Sep 17, 2010 | 19.17 | 19.50 | 18.71 | 19.17 | 1,139,140 | -0.88(-4.40%) |
Sep 15, 2010 | 20.00 | 20.28 | 19.64 | 20.06 | 308,503 | -0.07(-0.36%) |
Sep 14, 2010 | 20.68 | 20.89 | 19.88 | 20.13 | 400,036 | -1.08(-5.11%) |
Sep 13, 2010 | 20.79 | 21.68 | 20.50 | 21.21 | 251,480 | +0.69(+3.38%) |
Sep 10, 2010 | 20.58 | 20.94 | 20.37 | 20.52 | 211,712 | -0.06(-0.28%) |
Sep 09, 2010 | 21.19 | 21.50 | 20.46 | 20.58 | 311,527 | -0.30(-1.45%) |
Sep 08, 2010 | 20.28 | 21.06 | 20.27 | 20.88 | 228,194 | +0.71(+3.51%) |
Sep 07, 2010 | 20.68 | 20.86 | 20.01 | 20.17 | 682 | -0.55(-2.65%) |
Sep 03, 2010 | 19.72 | 21.05 | 19.72 | 20.72 | 333,270 | +1.06(+5.40%) |
Sep 02, 2010 | 18.72 | 19.69 | 18.58 | 19.66 | 339 | +0.94(+5.02%) |
Sep 01, 2010 | 17.92 | 18.73 | 17.81 | 18.72 | 221,835 | +1.00(+5.67%) |
Aug 31, 2010 | 17.70 | 18.10 | 17.54 | 17.71 | 1,660 | -0.34(-1.88%) |
Aug 30, 2010 | 18.62 | 18.62 | 17.94 | 18.05 | 122,926 | -0.59(-3.14%) |
Aug 27, 2010 | 18.64 | 18.73 | 17.96 | 18.64 | 208,615 | +0.59(+3.28%) |
Aug 26, 2010 | 18.11 | 18.45 | 17.89 | 18.05 | 477 | +0.05(+0.28%) |
Aug 25, 2010 | 17.89 | 18.28 | 17.70 | 18.00 | 473 | +0.03(+0.16%) |
Aug 24, 2010 | 18.06 | 18.21 | 17.88 | 17.97 | 1,933 | -0.26(-1.42%) |
Aug 23, 2010 | 18.85 | 18.94 | 18.09 | 18.23 | 223,420 | -0.47(-2.50%) |
Aug 20, 2010 | 17.64 | 18.73 | 17.64 | 18.69 | 316,003 | +0.98(+5.52%) |
Aug 19, 2010 | 17.84 | 18.06 | 17.65 | 17.72 | 719 | -0.24(-1.36%) |
Aug 18, 2010 | 17.85 | 18.32 | 17.69 | 17.96 | 7,497 | +0.16(+0.89%) |
Aug 17, 2010 | 18.07 | 18.25 | 17.78 | 17.80 | 1,147 | -0.12(-0.68%) |
Aug 16, 2010 | 17.69 | 18.10 | 17.69 | 17.92 | 115,215 | +0.11(+0.61%) |
Aug 13, 2010 | 17.82 | 18.12 | 17.82 | 17.82 | 212,112 | -0.14(-0.80%) |
Aug 12, 2010 | 17.49 | 18.22 | 17.36 | 17.96 | 279,045 | +0.36(+2.04%) |
Aug 11, 2010 | 17.59 | 18.00 | 17.38 | 17.60 | 2,082 | -0.34(-1.88%) |
Aug 10, 2010 | 17.86 | 18.27 | 17.73 | 17.94 | 888 | -0.05(-0.28%) |
Aug 09, 2010 | 17.42 | 18.30 | 17.13 | 17.99 | 414,426 | +0.66(+3.81%) |
Aug 06, 2010 | 17.33 | 17.46 | 16.72 | 17.33 | 340,935 | +0.27(+1.56%) |
Aug 05, 2010 | 16.44 | 17.26 | 16.44 | 17.06 | 244,346 | +0.57(+3.49%) |
Aug 04, 2010 | 16.54 | 16.72 | 16.41 | 16.49 | 424,435 | -0.08(-0.48%) |
Aug 03, 2010 | 15.10 | 16.87 | 15.10 | 16.57 | 777,874 | -0.13(-0.77%) |