Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.21 | 19.68 | 19.01 | 19.41 | 735,316 | +0.31(+1.63%) |
Aug 30, 2011 | 18.80 | 19.27 | 18.71 | 19.10 | 362,003 | +0.18(+0.98%) |
Aug 29, 2011 | 18.31 | 18.92 | 18.14 | 18.92 | 177,833 | +0.86(+4.75%) |
Aug 26, 2011 | 17.71 | 18.37 | 17.47 | 18.06 | 218,484 | +0.19(+1.04%) |
Aug 25, 2011 | 18.32 | 18.61 | 17.66 | 17.88 | 632,501 | -0.27(-1.47%) |
Aug 24, 2011 | 17.39 | 18.22 | 17.30 | 18.14 | 439,123 | +0.66(+3.77%) |
Aug 23, 2011 | 16.73 | 17.49 | 16.54 | 17.48 | 328,710 | +0.79(+4.75%) |
Aug 22, 2011 | 17.13 | 17.18 | 16.45 | 16.69 | 355,049 | -0.07(-0.39%) |
Aug 19, 2011 | 16.44 | 17.20 | 16.20 | 16.76 | 673,229 | -0.04(-0.26%) |
Aug 18, 2011 | 16.59 | 16.89 | 16.30 | 16.80 | 725,516 | -0.50(-2.89%) |
Aug 17, 2011 | 17.27 | 17.43 | 17.11 | 17.30 | 363,059 | +0.18(+1.03%) |
Aug 16, 2011 | 16.80 | 17.26 | 16.59 | 17.12 | 681,869 | +0.12(+0.73%) |
Aug 15, 2011 | 16.29 | 17.03 | 16.29 | 17.00 | 404,427 | +0.92(+5.71%) |
Aug 12, 2011 | 16.15 | 16.31 | 15.65 | 16.08 | 594,235 | +0.23(+1.44%) |
Aug 11, 2011 | 15.09 | 16.20 | 14.66 | 15.85 | 896,028 | +0.35(+2.27%) |
Aug 10, 2011 | 16.63 | 16.70 | 15.48 | 15.50 | 562,262 | -1.70(-9.87%) |
Aug 09, 2011 | 17.20 | 17.20 | 15.47 | 17.20 | 806,243 | +1.47(+9.34%) |
Aug 08, 2011 | 17.20 | 17.58 | 15.73 | 15.73 | 734,301 | -1.67(-9.59%) |
Aug 05, 2011 | 18.53 | 18.53 | 17.23 | 17.39 | 453,336 | -0.93(-5.05%) |
Aug 04, 2011 | 19.07 | 19.13 | 18.32 | 18.32 | 527,880 | -0.62(-3.30%) |
Aug 03, 2011 | 19.33 | 19.36 | 18.60 | 18.94 | 622,826 | -0.29(-1.53%) |
Aug 02, 2011 | 20.39 | 20.54 | 19.19 | 19.24 | 737,311 | -1.28(-6.23%) |
Aug 01, 2011 | 21.15 | 21.22 | 20.35 | 20.52 | 486,758 | -0.37(-1.76%) |
Jul 29, 2011 | 21.22 | 21.43 | 20.75 | 20.88 | 519,131 | -0.65(-3.04%) |
Jul 28, 2011 | 21.45 | 22.16 | 21.24 | 21.54 | 583,259 | +0.09(+0.41%) |
Jul 27, 2011 | 22.55 | 22.66 | 21.30 | 21.45 | 427,910 | -1.24(-5.47%) |
Jul 26, 2011 | 23.01 | 23.02 | 22.62 | 22.69 | 146,077 | -0.29(-1.28%) |
Jul 25, 2011 | 23.13 | 23.24 | 22.93 | 22.98 | 181,961 | -0.42(-1.79%) |
Jul 22, 2011 | 23.43 | 23.54 | 23.39 | 23.40 | 211,440 | -0.07(-0.31%) |
Jul 21, 2011 | 22.72 | 23.51 | 22.72 | 23.48 | 388,057 | +0.93(+4.14%) |
Jul 20, 2011 | 22.38 | 22.77 | 22.29 | 22.54 | 600,387 | +0.24(+1.09%) |
Jul 19, 2011 | 22.57 | 22.57 | 22.13 | 22.30 | 341,173 | -0.18(-0.78%) |
Jul 18, 2011 | 23.10 | 23.13 | 22.29 | 22.48 | 277,479 | -0.50(-2.17%) |
Jul 15, 2011 | 23.32 | 23.43 | 22.79 | 22.98 | 341,503 | -0.22(-0.95%) |
Jul 14, 2011 | 23.65 | 23.68 | 23.10 | 23.20 | 179,465 | -0.30(-1.28%) |
Jul 13, 2011 | 23.34 | 23.86 | 23.29 | 23.50 | 318,527 | +0.18(+0.76%) |
Jul 12, 2011 | 23.25 | 23.48 | 23.15 | 23.32 | 384,151 | +0.01(+0.03%) |
Jul 11, 2011 | 23.90 | 23.97 | 23.26 | 23.32 | 400,275 | -0.78(-3.23%) |
Jul 08, 2011 | 24.20 | 24.46 | 23.98 | 24.09 | 247,426 | -0.29(-1.21%) |
Jul 07, 2011 | 24.38 | 24.55 | 24.20 | 24.39 | 312,672 | +0.17(+0.70%) |
Jul 06, 2011 | 24.58 | 24.63 | 23.99 | 24.22 | 512,429 | -0.35(-1.43%) |
Jul 05, 2011 | 24.69 | 24.73 | 24.42 | 24.57 | 261,961 | -0.11(-0.45%) |
Jul 01, 2011 | 24.42 | 24.88 | 24.34 | 24.68 | 347,262 | +0.21(+0.84%) |
Jun 30, 2011 | 24.44 | 24.58 | 24.38 | 24.48 | 207,307 | +0.01(+0.06%) |
Jun 29, 2011 | 24.51 | 24.62 | 24.29 | 24.46 | 169,720 | +0.23(+0.94%) |
Jun 28, 2011 | 24.20 | 24.29 | 24.07 | 24.23 | 288,480 | +0.07(+0.27%) |
Jun 27, 2011 | 23.90 | 24.24 | 23.54 | 24.17 | 368,004 | +0.24(+1.01%) |
Jun 24, 2011 | 24.06 | 24.22 | 23.59 | 23.93 | 1,031,082 | -0.09(-0.37%) |
Jun 23, 2011 | 24.48 | 24.48 | 23.82 | 24.01 | 402,411 | -0.76(-3.08%) |
Jun 22, 2011 | 24.30 | 24.85 | 24.20 | 24.78 | 312,036 | +0.37(+1.50%) |
Jun 21, 2011 | 24.18 | 24.49 | 24.12 | 24.41 | 447,982 | +0.31(+1.28%) |
Jun 20, 2011 | 24.09 | 24.18 | 23.95 | 24.10 | 643,435 | -0.52(-2.12%) |
Jun 17, 2011 | 24.67 | 24.78 | 24.18 | 24.62 | 3,744,924 | +0.29(+1.21%) |
Jun 16, 2011 | 24.03 | 24.33 | 23.68 | 24.33 | 647,435 | +0.00(+0.00%) |
Jun 15, 2011 | 25.01 | 25.06 | 24.23 | 24.33 | 651,491 | -0.93(-3.67%) |
Jun 14, 2011 | 24.61 | 25.38 | 24.37 | 25.25 | 1,097,312 | -0.93(-3.56%) |
Jun 13, 2011 | 25.53 | 26.33 | 25.53 | 26.19 | 500,429 | +0.79(+3.12%) |
Jun 10, 2011 | 25.83 | 25.83 | 25.11 | 25.39 | 255,485 | -0.65(-2.51%) |
Jun 09, 2011 | 25.39 | 26.15 | 25.36 | 26.05 | 174,742 | +0.81(+3.20%) |
Jun 08, 2011 | 25.08 | 25.67 | 25.08 | 25.24 | 299,215 | +0.07(+0.29%) |
Jun 07, 2011 | 25.32 | 25.46 | 25.10 | 25.17 | 150,336 | +0.04(+0.18%) |
Jun 06, 2011 | 25.72 | 25.87 | 24.89 | 25.12 | 309,410 | -0.63(-2.45%) |
Jun 03, 2011 | 26.01 | 26.12 | 25.71 | 25.75 | 422,199 | -0.16(-0.62%) |
May 24, 2011 | 25.92 | 26.14 | 25.81 | 25.92 | 229,661 | +0.04(+0.14%) |
May 23, 2011 | 25.62 | 26.04 | 25.35 | 25.88 | 308,938 | -0.01(-0.03%) |
May 20, 2011 | 25.98 | 26.10 | 25.59 | 25.89 | 228,002 | -0.23(-0.87%) |
May 19, 2011 | 26.42 | 26.74 | 25.99 | 26.11 | 157,351 | -0.15(-0.56%) |
May 18, 2011 | 26.90 | 27.23 | 26.24 | 26.26 | 214,090 | -0.63(-2.34%) |
May 17, 2011 | 26.67 | 26.95 | 26.48 | 26.89 | 276,890 | +0.04(+0.16%) |
May 16, 2011 | 26.59 | 27.14 | 26.49 | 26.84 | 361,548 | +0.18(+0.69%) |
May 13, 2011 | 26.62 | 26.75 | 26.46 | 26.66 | 263,759 | +0.11(+0.41%) |
May 12, 2011 | 26.14 | 26.67 | 26.08 | 26.55 | 155,090 | +0.25(+0.94%) |
May 11, 2011 | 26.38 | 26.53 | 25.92 | 26.30 | 188,948 | -0.06(-0.22%) |
May 10, 2011 | 26.25 | 26.64 | 26.16 | 26.36 | 163,207 | +0.25(+0.95%) |
May 09, 2011 | 26.15 | 26.33 | 25.73 | 26.11 | 191,797 | +0.26(+1.02%) |
May 06, 2011 | 26.57 | 26.68 | 25.66 | 25.85 | 130,207 | -0.46(-1.75%) |
May 05, 2011 | 25.51 | 26.54 | 25.21 | 26.31 | 342,081 | +0.79(+3.09%) |
May 04, 2011 | 26.41 | 26.42 | 25.21 | 25.52 | 180,159 | -0.88(-3.35%) |
May 03, 2011 | 26.24 | 26.57 | 26.11 | 26.41 | 223,599 | +0.12(+0.47%) |
May 02, 2011 | 26.35 | 26.35 | 26.24 | 26.28 | 362,911 | +0.78(+3.07%) |
Apr 29, 2011 | 25.20 | 25.57 | 24.94 | 25.50 | 146,135 | +0.43(+1.72%) |
Apr 28, 2011 | 25.07 | 25.22 | 24.80 | 25.07 | 103,015 | +0.15(+0.59%) |
Apr 27, 2011 | 24.91 | 24.97 | 24.68 | 24.92 | 145,844 | -0.01(-0.06%) |
Apr 26, 2011 | 25.03 | 25.07 | 24.72 | 24.94 | 119,604 | -0.03(-0.12%) |
Apr 25, 2011 | 24.83 | 25.00 | 24.83 | 24.97 | 107,565 | +0.13(+0.53%) |
Apr 21, 2011 | 25.10 | 25.18 | 24.69 | 24.83 | 100,250 | +0.03(+0.12%) |
Apr 20, 2011 | 24.58 | 24.80 | 24.23 | 24.80 | 106,240 | +0.53(+2.20%) |
Apr 19, 2011 | 25.00 | 25.21 | 24.20 | 24.27 | 186,521 | -0.56(-2.27%) |
Apr 18, 2011 | 24.82 | 25.03 | 24.69 | 24.83 | 99,979 | -0.19(-0.76%) |
Apr 15, 2011 | 24.37 | 25.15 | 24.33 | 25.02 | 106,255 | +0.56(+2.30%) |
Apr 14, 2011 | 24.37 | 24.61 | 24.35 | 24.46 | 82,980 | -0.02(-0.09%) |
Apr 13, 2011 | 24.78 | 24.78 | 24.43 | 24.48 | 137,998 | -0.15(-0.59%) |
Apr 12, 2011 | 24.56 | 24.77 | 24.44 | 24.63 | 238,693 | -0.20(-0.79%) |
Apr 11, 2011 | 24.84 | 24.98 | 24.65 | 24.83 | 102,772 | -0.04(-0.18%) |
Apr 08, 2011 | 25.29 | 25.29 | 24.72 | 24.87 | 93,622 | -0.20(-0.82%) |
Apr 07, 2011 | 25.08 | 25.54 | 24.96 | 25.08 | 91,288 | -0.01(-0.03%) |
Apr 06, 2011 | 25.18 | 25.18 | 24.75 | 25.08 | 60,896 | +0.04(+0.15%) |
Apr 05, 2011 | 25.22 | 25.35 | 24.93 | 25.05 | 74,851 | -0.31(-1.24%) |
Apr 04, 2011 | 25.46 | 25.52 | 25.01 | 25.36 | 158,456 | +0.02(+0.09%) |
Apr 01, 2011 | 25.30 | 25.70 | 24.97 | 25.34 | 133,823 | +0.28(+1.11%) |
Mar 31, 2011 | 25.10 | 25.19 | 25.05 | 25.06 | 57,565 | -0.07(-0.29%) |
Mar 30, 2011 | 25.13 | 25.13 | 25.13 | 25.13 | 91,510 | +0.48(+1.93%) |
Mar 29, 2011 | 24.63 | 24.94 | 24.46 | 24.66 | 91,912 | -0.07(-0.30%) |
Mar 28, 2011 | 25.70 | 25.70 | 24.58 | 24.73 | 250,129 | -0.82(-3.20%) |
Mar 25, 2011 | 25.40 | 25.85 | 25.15 | 25.55 | 168,209 | +0.29(+1.16%) |
Mar 24, 2011 | 25.28 | 25.36 | 24.89 | 25.26 | 163,965 | +0.23(+0.90%) |
Mar 23, 2011 | 24.38 | 25.13 | 24.34 | 25.03 | 181,438 | +0.61(+2.48%) |
Mar 22, 2011 | 25.02 | 25.36 | 24.35 | 24.43 | 128,720 | -0.47(-1.88%) |
Mar 21, 2011 | 24.97 | 24.97 | 24.42 | 24.89 | 727,602 | +2.67(+12.04%) |
Mar 18, 2011 | 22.42 | 22.44 | 22.05 | 22.22 | 231,818 | -0.05(-0.23%) |
Mar 17, 2011 | 22.65 | 22.90 | 22.23 | 22.27 | 181,001 | -0.04(-0.20%) |
Mar 16, 2011 | 22.62 | 22.90 | 22.30 | 22.31 | 183,972 | -0.37(-1.61%) |
Mar 15, 2011 | 22.72 | 23.20 | 22.67 | 22.68 | 153,598 | -0.53(-2.27%) |
Mar 14, 2011 | 23.37 | 23.44 | 22.69 | 23.20 | 187,609 | -0.30(-1.28%) |
Mar 11, 2011 | 23.51 | 23.69 | 23.15 | 23.50 | 139,492 | -0.10(-0.43%) |
Mar 10, 2011 | 23.80 | 23.83 | 23.53 | 23.61 | 143,213 | -0.47(-1.94%) |
Mar 09, 2011 | 24.23 | 24.39 | 24.06 | 24.07 | 104,161 | -0.23(-0.93%) |
Mar 08, 2011 | 23.78 | 24.47 | 23.70 | 24.30 | 142,831 | +0.52(+2.18%) |
Mar 07, 2011 | 24.32 | 24.53 | 23.47 | 23.78 | 187,784 | -0.61(-2.52%) |
Mar 04, 2011 | 24.59 | 24.63 | 24.10 | 24.40 | 79,008 | -0.29(-1.16%) |
Mar 03, 2011 | 24.57 | 24.88 | 24.34 | 24.68 | 150,404 | +0.34(+1.41%) |
Mar 02, 2011 | 24.37 | 24.63 | 24.12 | 24.34 | 136,308 | -0.12(-0.48%) |
Mar 01, 2011 | 25.24 | 25.24 | 24.22 | 24.45 | 197,876 | -0.75(-2.96%) |
Feb 28, 2011 | 25.74 | 25.76 | 24.88 | 25.20 | 207,192 | -0.37(-1.43%) |
Feb 25, 2011 | 24.75 | 25.75 | 24.75 | 25.57 | 249,590 | +0.88(+3.55%) |
Feb 24, 2011 | 24.52 | 24.76 | 24.26 | 24.69 | 207,661 | +0.13(+0.54%) |
Feb 23, 2011 | 24.70 | 24.90 | 24.43 | 24.56 | 332,625 | -0.09(-0.36%) |
Feb 22, 2011 | 25.07 | 25.17 | 24.44 | 24.64 | 332,306 | -0.69(-2.73%) |
Feb 18, 2011 | 25.15 | 25.34 | 25.01 | 25.33 | 241,852 | +0.33(+1.34%) |
Feb 17, 2011 | 24.85 | 25.08 | 24.70 | 25.00 | 163,642 | +0.09(+0.35%) |
Feb 16, 2011 | 24.41 | 24.91 | 24.07 | 24.91 | 428,274 | +0.56(+2.30%) |
Feb 15, 2011 | 24.46 | 24.69 | 24.25 | 24.35 | 100,250 | -0.22(-0.89%) |
Feb 14, 2011 | 24.78 | 24.85 | 24.47 | 24.57 | 277,413 | -0.25(-1.00%) |
Feb 11, 2011 | 25.16 | 25.16 | 24.50 | 24.82 | 227,706 | -0.44(-1.73%) |
Feb 10, 2011 | 25.07 | 25.31 | 25.07 | 25.25 | 149,267 | -0.04(-0.14%) |
Feb 09, 2011 | 25.15 | 25.31 | 25.02 | 25.29 | 185,723 | +0.00(+0.00%) |
Feb 08, 2011 | 25.33 | 25.37 | 24.72 | 25.29 | 196,418 | -0.13(-0.51%) |
Feb 07, 2011 | 25.33 | 25.70 | 25.25 | 25.42 | 208,156 | +0.20(+0.78%) |
Feb 04, 2011 | 25.44 | 25.59 | 25.04 | 25.23 | 149,001 | -0.20(-0.80%) |
Feb 03, 2011 | 25.32 | 25.63 | 24.91 | 25.43 | 200,556 | +0.25(+1.01%) |
Feb 02, 2011 | 23.25 | 25.32 | 23.25 | 25.17 | 543,641 | +2.05(+8.86%) |
Feb 01, 2011 | 23.64 | 23.64 | 23.07 | 23.12 | 242,457 | -0.36(-1.52%) |
Jan 31, 2011 | 23.21 | 23.62 | 23.02 | 23.48 | 254,975 | +0.33(+1.41%) |
Jan 28, 2011 | 24.54 | 24.54 | 23.04 | 23.15 | 492,062 | -1.39(-5.66%) |
Jan 27, 2011 | 25.31 | 25.31 | 24.43 | 24.54 | 501,041 | -0.66(-2.62%) |
Jan 26, 2011 | 24.88 | 25.33 | 24.48 | 25.20 | 213,142 | +0.34(+1.37%) |
Jan 25, 2011 | 24.97 | 25.04 | 24.56 | 24.86 | 136,949 | -0.16(-0.64%) |
Jan 24, 2011 | 24.92 | 25.08 | 24.72 | 25.02 | 86,885 | +0.10(+0.41%) |
Jan 21, 2011 | 25.15 | 25.15 | 24.66 | 24.92 | 160,254 | -0.10(-0.41%) |
Jan 20, 2011 | 25.05 | 25.30 | 24.88 | 25.02 | 91,661 | -0.07(-0.26%) |
Jan 19, 2011 | 25.34 | 25.57 | 24.94 | 25.09 | 235,160 | -0.33(-1.32%) |
Jan 18, 2011 | 25.41 | 25.47 | 25.08 | 25.42 | 131,550 | +0.03(+0.11%) |
Jan 14, 2011 | 25.14 | 25.47 | 25.13 | 25.39 | 154,613 | +0.20(+0.81%) |
Jan 13, 2011 | 25.44 | 25.47 | 25.04 | 25.19 | 154,006 | -0.24(-0.94%) |
Jan 12, 2011 | 25.26 | 25.50 | 25.08 | 25.43 | 95,667 | +0.42(+1.69%) |
Jan 11, 2011 | 25.47 | 25.47 | 24.90 | 25.01 | 152,475 | -0.39(-1.52%) |
Jan 10, 2011 | 25.33 | 25.60 | 25.20 | 25.39 | 112,782 | -0.01(-0.06%) |
Jan 07, 2011 | 25.34 | 25.71 | 24.95 | 25.41 | 147,044 | +0.04(+0.17%) |
Jan 06, 2011 | 25.29 | 26.08 | 25.16 | 25.36 | 206,982 | +0.18(+0.72%) |
Jan 05, 2011 | 24.89 | 25.23 | 24.59 | 25.18 | 134,070 | +0.33(+1.32%) |
Jan 04, 2011 | 25.87 | 25.87 | 24.55 | 24.86 | 360,282 | -1.00(-3.85%) |
Jan 03, 2011 | 25.02 | 26.01 | 24.86 | 25.85 | 287,888 | +1.13(+4.59%) |
Dec 31, 2010 | 24.80 | 24.86 | 24.56 | 24.72 | 65,209 | -0.06(-0.23%) |
Dec 30, 2010 | 24.83 | 24.96 | 24.77 | 24.78 | 41,162 | -0.03(-0.12%) |
Dec 29, 2010 | 24.65 | 24.89 | 24.57 | 24.80 | 90,141 | +0.14(+0.56%) |
Dec 28, 2010 | 24.78 | 24.83 | 24.39 | 24.67 | 57,594 | -0.13(-0.53%) |
Dec 27, 2010 | 24.70 | 24.98 | 24.55 | 24.80 | 40,269 | +0.21(+0.86%) |
Dec 23, 2010 | 25.30 | 25.39 | 24.50 | 24.59 | 113,833 | -0.67(-2.65%) |
Dec 22, 2010 | 25.13 | 25.48 | 25.04 | 25.25 | 142,574 | +0.28(+1.11%) |
Dec 21, 2010 | 24.32 | 25.09 | 23.75 | 24.98 | 527,779 | +0.80(+3.31%) |
Dec 20, 2010 | 24.11 | 24.31 | 24.08 | 24.18 | 166,777 | +0.17(+0.70%) |
Dec 17, 2010 | 23.25 | 24.03 | 23.16 | 24.01 | 252,686 | +0.75(+3.22%) |
Dec 16, 2010 | 23.71 | 23.74 | 22.91 | 23.26 | 246,748 | -0.45(-1.90%) |
Dec 15, 2010 | 23.96 | 24.18 | 23.50 | 23.71 | 343,467 | -0.22(-0.91%) |
Dec 14, 2010 | 24.00 | 24.24 | 23.86 | 23.93 | 162,089 | +0.07(+0.27%) |
Dec 13, 2010 | 24.48 | 24.51 | 23.86 | 23.87 | 107,143 | -0.57(-2.35%) |
Dec 10, 2010 | 24.32 | 24.44 | 23.59 | 24.44 | 179,397 | +0.20(+0.81%) |
Dec 09, 2010 | 23.71 | 24.42 | 23.67 | 24.24 | 277,955 | +0.68(+2.90%) |
Dec 08, 2010 | 22.79 | 23.66 | 22.75 | 23.56 | 329,373 | +0.75(+3.28%) |
Dec 07, 2010 | 22.73 | 22.99 | 22.56 | 22.81 | 70,472 | +0.28(+1.26%) |
Dec 06, 2010 | 22.51 | 22.78 | 22.50 | 22.53 | 118,434 | -0.08(-0.35%) |
Dec 03, 2010 | 22.11 | 22.70 | 21.91 | 22.61 | 90,419 | +0.39(+1.77%) |
Dec 02, 2010 | 21.87 | 22.25 | 21.69 | 22.22 | 166,034 | +0.42(+1.93%) |
Dec 01, 2010 | 22.28 | 22.28 | 21.49 | 21.79 | 260,670 | -0.15(-0.66%) |
Nov 30, 2010 | 21.77 | 21.95 | 21.48 | 21.94 | 229,231 | +0.04(+0.17%) |
Nov 29, 2010 | 22.17 | 22.17 | 21.53 | 21.90 | 165,084 | -0.30(-1.34%) |
Nov 26, 2010 | 22.16 | 22.54 | 22.03 | 22.20 | 103,004 | -0.09(-0.42%) |
Nov 24, 2010 | 22.01 | 22.30 | 22.30 | 22.30 | 252,423 | +0.29(+1.32%) |
Nov 23, 2010 | 22.23 | 22.47 | 21.91 | 22.01 | 230,439 | -0.35(-1.56%) |
Nov 22, 2010 | 22.22 | 22.41 | 22.07 | 22.35 | 408,448 | -0.04(-0.19%) |
Nov 19, 2010 | 22.33 | 22.62 | 22.33 | 22.40 | 109,042 | -0.03(-0.13%) |
Nov 18, 2010 | 22.62 | 22.74 | 22.33 | 22.43 | 154,479 | +0.07(+0.29%) |
Nov 17, 2010 | 23.03 | 23.03 | 22.12 | 22.36 | 571,009 | -0.72(-3.10%) |
Nov 16, 2010 | 23.06 | 23.22 | 22.94 | 23.08 | 166,006 | -0.26(-1.11%) |
Nov 15, 2010 | 23.50 | 23.60 | 23.21 | 23.34 | 226,581 | +0.03(+0.12%) |
Nov 12, 2010 | 23.24 | 23.47 | 23.17 | 23.31 | 135,230 | -0.04(-0.15%) |
Nov 11, 2010 | 23.08 | 23.45 | 22.83 | 23.34 | 113,450 | +0.07(+0.28%) |
Nov 10, 2010 | 23.07 | 23.36 | 22.90 | 23.28 | 204,454 | +0.30(+1.29%) |
Nov 09, 2010 | 23.87 | 23.87 | 22.78 | 22.98 | 164,523 | -0.79(-3.31%) |
Nov 08, 2010 | 23.50 | 24.18 | 23.50 | 23.77 | 202,563 | +0.21(+0.89%) |
Nov 05, 2010 | 23.58 | 23.92 | 23.44 | 23.56 | 173,094 | +0.07(+0.31%) |
Nov 04, 2010 | 23.23 | 23.54 | 22.77 | 23.49 | 332,021 | +0.64(+2.78%) |
Nov 03, 2010 | 22.48 | 23.20 | 22.45 | 22.85 | 239,508 | +0.39(+1.74%) |
Nov 02, 2010 | 21.89 | 22.56 | 21.74 | 22.46 | 230,204 | +0.76(+3.50%) |
Nov 01, 2010 | 22.10 | 22.10 | 21.62 | 21.70 | 222,108 | -0.24(-1.09%) |
Oct 29, 2010 | 21.75 | 22.44 | 21.72 | 21.94 | 227,857 | +0.19(+0.86%) |
Oct 28, 2010 | 21.62 | 21.96 | 20.96 | 21.75 | 471,897 | +0.40(+1.86%) |
Oct 27, 2010 | 21.18 | 21.38 | 20.96 | 21.36 | 201,044 | +0.21(+0.99%) |
Oct 25, 2010 | 21.10 | 21.47 | 20.93 | 21.15 | 215,440 | +0.12(+0.55%) |
Oct 22, 2010 | 20.55 | 21.15 | 20.55 | 21.03 | 97,083 | +0.48(+2.36%) |
Oct 21, 2010 | 20.79 | 21.04 | 20.35 | 20.55 | 171,520 | -0.21(-1.01%) |
Oct 20, 2010 | 20.61 | 20.83 | 20.50 | 20.76 | 160,751 | +0.21(+1.02%) |
Oct 19, 2010 | 20.62 | 20.92 | 20.35 | 20.55 | 167,550 | -0.28(-1.35%) |
Oct 18, 2010 | 20.40 | 21.00 | 20.30 | 20.83 | 136,172 | +0.52(+2.56%) |
Oct 15, 2010 | 20.37 | 20.46 | 20.06 | 20.31 | 304,730 | +0.04(+0.21%) |
Oct 14, 2010 | 20.84 | 20.87 | 20.08 | 20.27 | 269,678 | -0.66(-3.14%) |
Oct 13, 2010 | 20.71 | 21.10 | 20.24 | 20.92 | 240,849 | +0.27(+1.33%) |
Oct 12, 2010 | 20.58 | 20.79 | 20.24 | 20.65 | 303,885 | +0.05(+0.25%) |
Oct 11, 2010 | 20.58 | 20.78 | 20.53 | 20.60 | 144,973 | +0.06(+0.28%) |
Oct 08, 2010 | 20.54 | 20.66 | 20.13 | 20.54 | 281,024 | +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 | 165,610 | +0.03(+0.14%) |
Oct 05, 2010 | 20.74 | 20.74 | 20.33 | 20.63 | 251,509 | +0.14(+0.67%) |
Oct 04, 2010 | 20.27 | 20.56 | 19.56 | 20.49 | 317,852 | +0.14(+0.71%) |
Oct 01, 2010 | 20.35 | 20.88 | 20.06 | 20.35 | 306,857 | -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 | 610,885 | +0.32(+1.60%) |
Sep 28, 2010 | 19.82 | 19.88 | 19.43 | 19.82 | 4,358 | +0.35(+1.82%) |
Sep 27, 2010 | 19.59 | 19.59 | 19.25 | 19.47 | 208,647 | -0.12(-0.59%) |
Sep 24, 2010 | 19.42 | 19.62 | 19.26 | 19.59 | 399,486 | +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 | 200,927 | -0.17(-0.89%) |
Sep 21, 2010 | 19.54 | 19.77 | 19.33 | 19.48 | 279,613 | -0.10(-0.52%) |
Sep 20, 2010 | 19.26 | 19.62 | 19.03 | 19.58 | 413,350 | +0.40(+2.11%) |
Sep 17, 2010 | 19.17 | 19.50 | 18.71 | 19.17 | 1,139,093 | -0.88(-4.40%) |
Sep 15, 2010 | 20.01 | 20.28 | 19.64 | 20.06 | 308,491 | -0.07(-0.36%) |
Sep 14, 2010 | 20.68 | 20.89 | 19.88 | 20.13 | 400,019 | -1.08(-5.11%) |
Sep 13, 2010 | 20.79 | 21.68 | 20.50 | 21.21 | 251,470 | +0.69(+3.38%) |
Sep 10, 2010 | 20.58 | 20.94 | 20.37 | 20.52 | 211,703 | -0.06(-0.28%) |
Sep 09, 2010 | 21.19 | 21.50 | 20.46 | 20.58 | 311,514 | -0.30(-1.45%) |
Sep 08, 2010 | 20.28 | 21.06 | 20.27 | 20.88 | 228,185 | +0.71(+3.51%) |
Sep 07, 2010 | 20.68 | 20.87 | 20.01 | 20.17 | 682 | -0.55(-2.65%) |
Sep 03, 2010 | 19.72 | 21.05 | 19.72 | 20.72 | 333,256 | +1.06(+5.40%) |
Sep 02, 2010 | 18.72 | 19.69 | 18.58 | 19.66 | 338 | +0.94(+5.02%) |