Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.14 | 21.65 | 21.13 | 21.63 | 174,116 | +0.48(+2.28%) |
Aug 30, 2011 | 20.94 | 21.15 | 20.91 | 21.14 | 253,664 | +0.15(+0.72%) |
Aug 29, 2011 | 20.93 | 21.06 | 20.81 | 20.99 | 98,914 | +0.49(+2.38%) |
Aug 26, 2011 | 19.74 | 20.51 | 19.74 | 20.51 | 219,036 | +0.21(+1.06%) |
Aug 25, 2011 | 20.53 | 20.53 | 20.04 | 20.29 | 185,297 | -0.16(-0.77%) |
Aug 24, 2011 | 20.31 | 20.56 | 20.13 | 20.45 | 263,238 | -0.12(-0.56%) |
Aug 23, 2011 | 20.63 | 20.68 | 20.31 | 20.56 | 538,466 | +0.13(+0.62%) |
Aug 22, 2011 | 20.55 | 21.05 | 20.42 | 20.44 | 193,775 | +0.21(+1.06%) |
Aug 19, 2011 | 20.24 | 20.73 | 20.16 | 20.22 | 45,886 | -0.41(-1.97%) |
Aug 18, 2011 | 20.80 | 20.80 | 20.17 | 20.63 | 137,401 | -0.75(-3.51%) |
Aug 17, 2011 | 21.37 | 21.75 | 21.30 | 21.38 | 40,322 | +0.29(+1.38%) |
Aug 16, 2011 | 20.96 | 21.30 | 20.96 | 21.09 | 38,344 | -0.40(-1.87%) |
Aug 15, 2011 | 21.02 | 21.49 | 21.02 | 21.49 | 31,088 | +0.66(+3.18%) |
Aug 12, 2011 | 20.74 | 20.87 | 20.49 | 20.82 | 94,889 | +0.26(+1.24%) |
Aug 11, 2011 | 19.36 | 20.77 | 19.36 | 20.57 | 109,113 | +1.14(+5.86%) |
Aug 10, 2011 | 20.39 | 20.39 | 19.18 | 19.43 | 360,256 | -1.70(-8.03%) |
Aug 09, 2011 | 21.28 | 21.13 | 20.05 | 21.13 | 99,359 | +0.78(+3.85%) |
Aug 08, 2011 | 21.28 | 21.41 | 19.68 | 20.34 | 195,896 | -2.11(-9.40%) |
Aug 05, 2011 | 22.56 | 22.88 | 21.91 | 22.45 | 96,961 | -0.14(-0.64%) |
Aug 04, 2011 | 23.55 | 23.64 | 22.47 | 22.60 | 142,142 | -1.64(-6.78%) |
Aug 03, 2011 | 24.38 | 24.45 | 23.95 | 24.24 | 87,171 | -0.01(-0.05%) |
Aug 02, 2011 | 24.92 | 24.92 | 24.23 | 24.25 | 95,235 | -0.78(-3.11%) |
Aug 01, 2011 | 25.16 | 25.16 | 24.74 | 25.03 | 53,208 | +0.28(+1.15%) |
Jul 29, 2011 | 24.64 | 24.95 | 24.49 | 24.75 | 52,831 | -0.08(-0.30%) |
Jul 28, 2011 | 24.79 | 25.03 | 24.79 | 24.82 | 30,420 | -0.01(-0.05%) |
Jul 27, 2011 | 25.27 | 25.29 | 24.82 | 24.83 | 29,387 | -0.44(-1.72%) |
Jul 26, 2011 | 25.30 | 25.38 | 25.12 | 25.27 | 19,194 | +0.09(+0.35%) |
Jul 25, 2011 | 25.13 | 25.25 | 24.88 | 25.18 | 24,443 | -0.10(-0.39%) |
Jul 22, 2011 | 25.25 | 25.28 | 25.24 | 25.28 | 10,127 | -0.08(-0.32%) |
Jul 21, 2011 | 25.14 | 25.51 | 25.14 | 25.36 | 35,476 | +0.47(+1.89%) |
Jul 20, 2011 | 24.93 | 25.12 | 24.89 | 24.89 | 29,306 | -0.14(-0.56%) |
Jul 19, 2011 | 24.77 | 25.04 | 24.77 | 25.03 | 15,712 | +0.34(+1.36%) |
Jul 18, 2011 | 24.97 | 24.97 | 24.56 | 24.69 | 24,266 | -0.55(-2.16%) |
Jul 15, 2011 | 25.06 | 25.31 | 25.06 | 25.24 | 32,075 | +0.26(+1.05%) |
Jul 14, 2011 | 25.14 | 25.20 | 24.76 | 24.98 | 53,297 | -0.03(-0.14%) |
Jul 13, 2011 | 25.00 | 25.28 | 24.92 | 25.01 | 40,350 | +0.26(+1.03%) |
Jul 12, 2011 | 24.51 | 24.86 | 24.51 | 24.76 | 33,708 | +0.02(+0.09%) |
Jul 11, 2011 | 24.95 | 24.95 | 24.65 | 24.73 | 43,789 | -0.70(-2.74%) |
Jul 08, 2011 | 25.38 | 25.56 | 25.30 | 25.43 | 18,420 | -0.37(-1.42%) |
Jul 07, 2011 | 25.69 | 25.91 | 25.69 | 25.80 | 41,062 | +0.46(+1.81%) |
Jul 06, 2011 | 25.29 | 25.37 | 25.25 | 25.34 | 21,491 | +0.00(+0.00%) |
Jul 05, 2011 | 25.33 | 25.34 | 25.18 | 25.34 | 31,042 | -0.21(-0.84%) |
Jul 01, 2011 | 25.34 | 25.62 | 25.34 | 25.55 | 34,051 | +0.32(+1.27%) |
Jun 30, 2011 | 25.28 | 25.28 | 25.23 | 25.23 | 10,403 | +0.05(+0.18%) |
Jun 29, 2011 | 25.01 | 25.27 | 25.01 | 25.19 | 25,249 | +0.20(+0.79%) |
Jun 28, 2011 | 24.45 | 24.99 | 24.45 | 24.99 | 17,567 | +0.53(+2.19%) |
Jun 27, 2011 | 24.18 | 24.47 | 24.13 | 24.46 | 23,300 | +0.05(+0.21%) |
Jun 24, 2011 | 24.57 | 24.57 | 24.12 | 24.40 | 47,818 | +0.02(+0.07%) |
Jun 23, 2011 | 24.23 | 24.40 | 24.09 | 24.39 | 35,289 | -0.34(-1.36%) |
Jun 22, 2011 | 24.68 | 24.93 | 24.68 | 24.72 | 7,693 | -0.22(-0.88%) |
Jun 21, 2011 | 24.66 | 24.94 | 24.66 | 24.94 | 11,893 | +0.41(+1.68%) |
Jun 20, 2011 | 24.55 | 24.57 | 24.51 | 24.53 | 39,918 | -0.23(-0.92%) |
Jun 17, 2011 | 25.02 | 25.09 | 24.68 | 24.76 | 30,506 | -0.10(-0.40%) |
Jun 16, 2011 | 24.81 | 25.06 | 24.63 | 24.86 | 47,169 | -0.12(-0.49%) |
Jun 15, 2011 | 25.25 | 25.27 | 24.91 | 24.98 | 59,371 | -0.46(-1.80%) |
Jun 14, 2011 | 25.60 | 25.60 | 25.41 | 25.44 | 43,781 | +0.21(+0.85%) |
Jun 13, 2011 | 25.30 | 25.36 | 25.14 | 25.22 | 68,068 | -0.19(-0.73%) |
Jun 10, 2011 | 25.85 | 25.85 | 25.41 | 25.41 | 41,013 | -0.55(-2.10%) |
Jun 09, 2011 | 25.53 | 25.99 | 25.53 | 25.95 | 70,517 | +0.48(+1.87%) |
Jun 08, 2011 | 25.51 | 25.72 | 25.48 | 25.48 | 41,050 | -0.13(-0.50%) |
Jun 07, 2011 | 25.40 | 25.70 | 25.40 | 25.61 | 64,100 | +0.76(+3.06%) |
Jun 06, 2011 | 25.04 | 25.20 | 24.80 | 24.84 | 40,197 | -0.28(-1.11%) |
Jun 03, 2011 | 25.09 | 25.18 | 24.83 | 25.12 | 57,358 | +0.86(+3.54%) |
May 24, 2011 | 24.22 | 24.40 | 24.18 | 24.26 | 31,895 | +0.30(+1.26%) |
May 23, 2011 | 24.05 | 24.05 | 23.78 | 23.96 | 49,209 | -0.61(-2.48%) |
May 20, 2011 | 24.76 | 24.76 | 24.46 | 24.57 | 33,997 | -0.42(-1.70%) |
May 19, 2011 | 24.98 | 25.12 | 24.85 | 25.00 | 48,501 | +0.08(+0.30%) |
May 18, 2011 | 24.57 | 24.94 | 24.57 | 24.92 | 59,527 | +0.26(+1.06%) |
May 17, 2011 | 24.69 | 24.69 | 24.40 | 24.66 | 42,367 | -0.09(-0.35%) |
May 16, 2011 | 24.28 | 24.86 | 24.28 | 24.75 | 40,279 | +0.12(+0.47%) |
May 13, 2011 | 25.12 | 25.18 | 24.51 | 24.63 | 31,116 | -0.52(-2.08%) |
May 12, 2011 | 25.26 | 25.36 | 24.87 | 25.15 | 151,111 | -0.29(-1.14%) |
May 11, 2011 | 26.04 | 26.04 | 25.33 | 25.44 | 63,781 | -0.76(-2.88%) |
May 10, 2011 | 26.31 | 26.31 | 25.97 | 26.20 | 44,314 | -0.01(-0.02%) |
May 09, 2011 | 25.93 | 26.20 | 25.93 | 26.20 | 27,192 | +0.24(+0.94%) |
May 06, 2011 | 26.05 | 26.43 | 25.94 | 25.96 | 63,153 | +0.28(+1.11%) |
May 05, 2011 | 26.12 | 26.12 | 25.58 | 25.68 | 70,082 | -0.78(-2.96%) |
May 04, 2011 | 26.81 | 26.91 | 26.29 | 26.46 | 37,726 | -0.36(-1.34%) |
May 03, 2011 | 26.87 | 26.91 | 26.73 | 26.82 | 36,468 | -0.48(-1.77%) |
May 02, 2011 | 27.30 | 27.30 | 27.30 | 27.30 | 12,969 | -0.06(-0.23%) |
Apr 29, 2011 | 27.06 | 27.40 | 27.06 | 27.36 | 26,490 | +0.22(+0.80%) |
Apr 28, 2011 | 27.01 | 27.15 | 26.87 | 27.15 | 28,267 | -0.09(-0.34%) |
Apr 27, 2011 | 27.10 | 27.24 | 26.87 | 27.24 | 40,926 | +0.08(+0.31%) |
Apr 26, 2011 | 27.23 | 27.26 | 26.88 | 27.16 | 18,463 | -0.05(-0.19%) |
Apr 25, 2011 | 27.16 | 27.23 | 26.95 | 27.21 | 18,125 | +0.01(+0.02%) |
Apr 21, 2011 | 27.00 | 27.21 | 26.99 | 27.20 | 9,559 | +0.21(+0.80%) |
Apr 20, 2011 | 26.59 | 26.99 | 26.36 | 26.99 | 27,280 | +0.66(+2.49%) |
Apr 19, 2011 | 26.23 | 26.45 | 26.22 | 26.33 | 32,376 | +0.28(+1.07%) |
Apr 18, 2011 | 26.34 | 26.34 | 25.76 | 26.05 | 33,142 | -1.01(-3.73%) |
Apr 15, 2011 | 27.01 | 27.07 | 26.84 | 27.06 | 39,312 | -0.01(-0.04%) |
Apr 14, 2011 | 27.07 | 27.08 | 26.72 | 27.08 | 28,597 | -0.05(-0.19%) |
Apr 13, 2011 | 27.11 | 27.42 | 27.05 | 27.13 | 16,746 | +0.02(+0.09%) |
Apr 12, 2011 | 27.33 | 27.33 | 26.91 | 27.10 | 67,928 | -0.30(-1.10%) |
Apr 11, 2011 | 27.64 | 27.66 | 27.33 | 27.41 | 38,150 | -0.33(-1.17%) |
Apr 08, 2011 | 27.55 | 27.84 | 27.55 | 27.73 | 30,451 | +0.32(+1.17%) |
Apr 07, 2011 | 27.39 | 27.47 | 27.30 | 27.41 | 40,078 | +0.02(+0.08%) |
Apr 06, 2011 | 27.37 | 27.47 | 27.32 | 27.39 | 70,557 | +0.19(+0.68%) |
Apr 05, 2011 | 27.15 | 27.24 | 26.95 | 27.20 | 55,532 | +0.02(+0.09%) |
Apr 04, 2011 | 26.95 | 27.18 | 26.95 | 27.18 | 18,852 | +0.34(+1.28%) |
Apr 01, 2011 | 26.72 | 26.88 | 26.66 | 26.84 | 37,308 | +0.52(+1.99%) |
Mar 31, 2011 | 26.29 | 26.33 | 26.27 | 26.31 | 41,865 | +0.09(+0.35%) |
Mar 30, 2011 | 26.00 | 26.22 | 25.99 | 26.22 | 34,347 | +0.22(+0.85%) |
Mar 29, 2011 | 25.97 | 26.02 | 25.77 | 26.00 | 38,065 | -0.10(-0.40%) |
Mar 28, 2011 | 25.99 | 26.22 | 25.99 | 26.11 | 19,504 | +0.16(+0.60%) |
Mar 25, 2011 | 26.02 | 26.11 | 25.95 | 25.95 | 31,682 | -0.02(-0.07%) |
Mar 24, 2011 | 25.82 | 25.99 | 25.77 | 25.97 | 54,576 | +0.12(+0.45%) |
Mar 23, 2011 | 25.44 | 25.88 | 25.44 | 25.85 | 56,849 | +0.35(+1.37%) |
Mar 22, 2011 | 25.69 | 25.69 | 25.42 | 25.50 | 23,589 | -0.15(-0.57%) |
Mar 21, 2011 | 25.65 | 25.73 | 25.61 | 25.65 | 37,752 | +0.41(+1.61%) |
Mar 18, 2011 | 25.31 | 25.48 | 25.16 | 25.24 | 35,246 | +0.14(+0.56%) |
Mar 17, 2011 | 24.97 | 25.19 | 24.88 | 25.10 | 45,817 | +0.83(+3.42%) |
Mar 16, 2011 | 24.09 | 24.83 | 24.08 | 24.27 | 66,584 | -0.20(-0.83%) |
Mar 15, 2011 | 24.39 | 24.55 | 24.34 | 24.47 | 89,344 | -0.52(-2.07%) |
Mar 14, 2011 | 24.95 | 24.99 | 24.81 | 24.99 | 47,108 | +0.08(+0.33%) |
Mar 11, 2011 | 24.71 | 24.97 | 24.71 | 24.91 | 54,767 | +0.02(+0.09%) |
Mar 10, 2011 | 24.77 | 25.00 | 24.71 | 24.89 | 90,995 | -0.60(-2.37%) |
Mar 09, 2011 | 25.38 | 25.55 | 25.36 | 25.49 | 23,880 | -0.02(-0.09%) |
Mar 08, 2011 | 25.34 | 25.51 | 25.20 | 25.51 | 61,808 | +0.24(+0.97%) |
Mar 07, 2011 | 25.43 | 25.56 | 25.16 | 25.27 | 25,269 | -0.06(-0.25%) |
Mar 04, 2011 | 25.29 | 25.41 | 25.13 | 25.33 | 11,420 | +0.01(+0.02%) |
Mar 03, 2011 | 25.31 | 25.47 | 25.21 | 25.33 | 31,308 | +0.17(+0.69%) |
Mar 02, 2011 | 24.71 | 25.16 | 24.71 | 25.15 | 39,009 | +0.53(+2.15%) |
Mar 01, 2011 | 24.94 | 24.94 | 24.47 | 24.62 | 19,759 | -0.27(-1.10%) |
Feb 28, 2011 | 24.98 | 25.10 | 24.60 | 24.90 | 110,933 | +0.18(+0.73%) |
Feb 25, 2011 | 24.47 | 24.76 | 24.47 | 24.72 | 26,075 | +0.27(+1.09%) |
Feb 24, 2011 | 24.52 | 24.57 | 24.40 | 24.45 | 24,648 | +0.09(+0.36%) |
Feb 23, 2011 | 24.17 | 24.49 | 24.01 | 24.36 | 36,528 | +0.01(+0.02%) |
Feb 22, 2011 | 24.40 | 24.55 | 24.24 | 24.36 | 29,122 | -0.20(-0.80%) |
Feb 18, 2011 | 24.64 | 24.66 | 24.54 | 24.55 | 10,246 | -0.14(-0.56%) |
Feb 17, 2011 | 24.66 | 24.75 | 24.60 | 24.69 | 19,174 | -0.14(-0.56%) |
Feb 16, 2011 | 24.94 | 24.94 | 24.57 | 24.83 | 28,566 | +0.26(+1.06%) |
Feb 15, 2011 | 24.77 | 24.77 | 24.55 | 24.57 | 18,373 | -0.22(-0.89%) |
Feb 14, 2011 | 24.73 | 24.82 | 24.71 | 24.79 | 29,750 | +0.02(+0.09%) |
Feb 11, 2011 | 24.51 | 24.87 | 24.51 | 24.77 | 61,612 | +0.24(+0.99%) |
Feb 10, 2011 | 24.59 | 24.66 | 24.46 | 24.53 | 39,985 | -0.39(-1.56%) |
Feb 09, 2011 | 25.09 | 25.11 | 24.91 | 24.91 | 34,087 | -0.48(-1.88%) |
Feb 08, 2011 | 25.39 | 25.40 | 25.18 | 25.39 | 29,537 | -0.04(-0.16%) |
Feb 07, 2011 | 25.12 | 25.55 | 25.12 | 25.43 | 22,792 | +0.01(+0.05%) |
Feb 04, 2011 | 25.47 | 25.62 | 25.34 | 25.42 | 25,832 | +0.04(+0.16%) |
Feb 03, 2011 | 25.33 | 25.50 | 25.20 | 25.38 | 40,956 | +0.10(+0.39%) |
Feb 02, 2011 | 25.27 | 25.37 | 25.15 | 25.28 | 49,646 | +0.08(+0.30%) |
Feb 01, 2011 | 24.95 | 25.32 | 24.95 | 25.20 | 36,977 | +0.55(+2.21%) |
Jan 31, 2011 | 24.65 | 24.75 | 24.58 | 24.66 | 37,191 | +0.17(+0.71%) |
Jan 28, 2011 | 25.23 | 25.23 | 24.43 | 24.48 | 39,505 | -0.76(-2.99%) |
Jan 27, 2011 | 25.05 | 25.30 | 25.05 | 25.24 | 28,714 | +0.10(+0.42%) |
Jan 26, 2011 | 25.09 | 25.15 | 25.05 | 25.14 | 37,898 | +0.16(+0.63%) |
Jan 25, 2011 | 24.85 | 25.02 | 24.71 | 24.98 | 63,442 | -0.03(-0.14%) |
Jan 24, 2011 | 25.03 | 25.13 | 24.97 | 25.01 | 76,990 | -0.16(-0.62%) |
Jan 21, 2011 | 25.25 | 25.41 | 25.14 | 25.17 | 27,931 | -0.03(-0.12%) |
Jan 20, 2011 | 25.24 | 25.24 | 24.84 | 25.20 | 27,008 | -0.09(-0.34%) |
Jan 19, 2011 | 25.59 | 25.63 | 25.29 | 25.29 | 9,340 | -0.21(-0.82%) |
Jan 18, 2011 | 25.38 | 25.51 | 25.38 | 25.50 | 20,341 | +0.25(+0.99%) |
Jan 14, 2011 | 25.00 | 25.25 | 25.00 | 25.25 | 15,681 | +0.17(+0.67%) |
Jan 13, 2011 | 25.09 | 25.26 | 25.08 | 25.08 | 19,843 | -0.13(-0.53%) |
Jan 12, 2011 | 24.73 | 25.21 | 24.62 | 25.21 | 41,145 | +0.90(+3.70%) |
Jan 11, 2011 | 24.30 | 24.31 | 24.19 | 24.31 | 30,931 | +0.25(+1.04%) |
Jan 10, 2011 | 24.21 | 24.21 | 23.98 | 24.06 | 60,040 | -0.30(-1.24%) |
Jan 07, 2011 | 24.63 | 24.63 | 24.30 | 24.36 | 17,984 | -0.27(-1.11%) |
Jan 06, 2011 | 24.90 | 24.90 | 24.59 | 24.64 | 18,451 | -0.13(-0.54%) |
Jan 05, 2011 | 24.76 | 24.87 | 24.70 | 24.77 | 24,533 | -0.16(-0.63%) |
Jan 04, 2011 | 24.67 | 24.93 | 24.64 | 24.93 | 49,159 | +0.29(+1.18%) |
Jan 03, 2011 | 24.40 | 24.64 | 24.40 | 24.64 | 72,733 | +0.33(+1.36%) |
Dec 31, 2010 | 24.01 | 24.32 | 24.01 | 24.30 | 21,227 | +0.17(+0.70%) |
Dec 30, 2010 | 24.01 | 24.19 | 24.01 | 24.14 | 26,235 | +0.00(+0.00%) |
Dec 29, 2010 | 24.07 | 24.14 | 23.93 | 24.14 | 33,188 | +0.17(+0.71%) |
Dec 28, 2010 | 24.04 | 24.08 | 23.97 | 23.97 | 14,012 | +0.02(+0.07%) |
Dec 27, 2010 | 24.07 | 24.07 | 23.87 | 23.95 | 33,127 | -0.15(-0.62%) |
Dec 23, 2010 | 23.88 | 24.13 | 23.88 | 24.10 | 37,257 | +0.09(+0.36%) |
Dec 22, 2010 | 23.97 | 24.03 | 23.79 | 24.01 | 22,541 | +0.09(+0.39%) |
Dec 21, 2010 | 23.80 | 24.05 | 23.80 | 23.92 | 38,176 | +0.25(+1.07%) |
Dec 20, 2010 | 23.76 | 23.87 | 23.53 | 23.66 | 43,709 | -0.11(-0.46%) |
Dec 17, 2010 | 23.82 | 23.88 | 23.76 | 23.77 | 21,117 | -0.12(-0.51%) |
Dec 16, 2010 | 23.90 | 23.92 | 23.82 | 23.90 | 22,546 | +0.00(+0.00%) |
Dec 15, 2010 | 23.98 | 24.11 | 23.80 | 23.90 | 15,842 | -0.23(-0.96%) |
Dec 14, 2010 | 23.91 | 24.21 | 23.91 | 24.13 | 15,724 | +0.18(+0.77%) |
Dec 13, 2010 | 23.90 | 24.12 | 23.90 | 23.94 | 36,708 | +0.14(+0.61%) |
Dec 10, 2010 | 23.62 | 23.83 | 23.62 | 23.80 | 41,741 | +0.03(+0.12%) |
Dec 09, 2010 | 23.93 | 23.93 | 23.67 | 23.77 | 19,369 | -0.16(-0.65%) |
Dec 08, 2010 | 23.94 | 23.95 | 23.67 | 23.92 | 16,053 | -0.09(-0.36%) |
Dec 07, 2010 | 24.26 | 24.39 | 24.00 | 24.01 | 31,133 | -0.04(-0.16%) |
Dec 06, 2010 | 23.66 | 24.10 | 23.66 | 24.05 | 18,887 | +0.23(+0.98%) |
Dec 03, 2010 | 23.58 | 23.82 | 23.58 | 23.82 | 27,141 | +0.38(+1.60%) |
Dec 02, 2010 | 23.14 | 23.44 | 23.14 | 23.44 | 38,340 | +0.44(+1.93%) |
Dec 01, 2010 | 22.60 | 23.01 | 22.60 | 23.00 | 39,634 | +0.74(+3.32%) |
Nov 30, 2010 | 21.86 | 22.31 | 21.80 | 22.26 | 69,933 | +0.03(+0.13%) |
Nov 29, 2010 | 21.99 | 22.29 | 21.88 | 22.23 | 69,141 | -0.11(-0.49%) |
Nov 26, 2010 | 22.28 | 22.37 | 22.18 | 22.34 | 23,460 | -0.24(-1.08%) |
Nov 24, 2010 | 22.29 | 22.58 | 22.58 | 22.58 | 31,180 | +0.50(+2.27%) |
Nov 23, 2010 | 22.44 | 22.44 | 22.00 | 22.08 | 54,915 | -0.72(-3.14%) |
Nov 22, 2010 | 22.98 | 22.98 | 22.62 | 22.79 | 56,525 | -0.18(-0.78%) |
Nov 19, 2010 | 22.80 | 22.97 | 22.70 | 22.97 | 9,293 | +0.16(+0.68%) |
Nov 18, 2010 | 22.82 | 22.98 | 22.78 | 22.82 | 29,764 | +0.38(+1.70%) |
Nov 17, 2010 | 22.31 | 22.53 | 22.26 | 22.44 | 50,728 | +0.06(+0.26%) |
Nov 16, 2010 | 23.15 | 23.15 | 22.37 | 22.38 | 44,446 | -0.87(-3.75%) |
Nov 15, 2010 | 23.24 | 23.50 | 23.24 | 23.25 | 29,523 | +0.04(+0.17%) |
Nov 12, 2010 | 23.49 | 23.52 | 23.18 | 23.21 | 24,428 | -0.43(-1.81%) |
Nov 11, 2010 | 23.77 | 23.77 | 23.60 | 23.64 | 43,796 | -0.37(-1.54%) |
Nov 10, 2010 | 24.20 | 24.20 | 23.88 | 24.01 | 31,873 | -0.11(-0.45%) |
Nov 09, 2010 | 24.32 | 24.48 | 24.07 | 24.12 | 35,416 | +0.09(+0.38%) |
Nov 08, 2010 | 24.07 | 24.08 | 23.88 | 24.02 | 31,769 | -0.27(-1.09%) |
Nov 05, 2010 | 24.24 | 24.30 | 24.17 | 24.29 | 26,519 | +0.03(+0.14%) |
Nov 04, 2010 | 23.83 | 24.35 | 23.83 | 24.25 | 54,681 | +0.63(+2.69%) |
Nov 03, 2010 | 23.53 | 23.65 | 23.36 | 23.62 | 32,768 | +0.14(+0.61%) |
Nov 02, 2010 | 23.48 | 23.52 | 23.27 | 23.47 | 42,185 | +0.29(+1.27%) |
Nov 01, 2010 | 23.27 | 23.27 | 22.97 | 23.18 | 25,830 | +0.25(+1.11%) |
Oct 29, 2010 | 22.80 | 22.98 | 22.80 | 22.93 | 10,850 | +0.09(+0.40%) |
Oct 28, 2010 | 22.79 | 22.96 | 22.77 | 22.83 | 37,545 | -0.02(-0.08%) |
Oct 27, 2010 | 22.98 | 22.98 | 22.68 | 22.85 | 64,887 | -0.44(-1.91%) |
Oct 25, 2010 | 23.44 | 23.47 | 23.20 | 23.30 | 25,812 | +0.21(+0.93%) |
Oct 22, 2010 | 23.05 | 23.26 | 23.00 | 23.08 | 20,994 | +0.21(+0.93%) |
Oct 21, 2010 | 22.88 | 23.21 | 22.74 | 22.87 | 23,534 | +0.21(+0.94%) |
Oct 20, 2010 | 22.28 | 22.76 | 22.28 | 22.65 | 39,132 | +0.35(+1.58%) |
Oct 19, 2010 | 22.92 | 22.92 | 22.23 | 22.30 | 44,813 | -0.75(-3.26%) |
Oct 18, 2010 | 22.94 | 23.14 | 22.91 | 23.05 | 26,670 | +0.06(+0.28%) |
Oct 15, 2010 | 23.09 | 23.22 | 22.93 | 22.99 | 28,316 | -0.06(-0.28%) |
Oct 14, 2010 | 23.06 | 23.20 | 22.96 | 23.05 | 39,276 | -0.14(-0.62%) |
Oct 13, 2010 | 22.97 | 23.20 | 22.97 | 23.20 | 24,076 | +0.27(+1.16%) |
Oct 12, 2010 | 22.83 | 22.93 | 22.65 | 22.93 | 24,846 | +0.04(+0.16%) |
Oct 11, 2010 | 22.88 | 22.94 | 22.85 | 22.89 | 21,926 | +0.17(+0.75%) |
Oct 08, 2010 | 22.72 | 22.76 | 22.42 | 22.72 | 14,894 | +0.18(+0.79%) |
Oct 07, 2010 | 22.63 | 22.63 | 22.37 | 22.55 | 23,402 | -0.09(-0.41%) |
Oct 06, 2010 | 22.50 | 22.65 | 22.45 | 22.64 | 37,032 | +0.15(+0.67%) |
Oct 05, 2010 | 22.03 | 22.51 | 22.03 | 22.49 | 32,692 | +0.58(+2.63%) |
Oct 04, 2010 | 21.93 | 22.00 | 21.86 | 21.91 | 17,624 | -0.02(-0.08%) |
Oct 01, 2010 | 21.93 | 21.93 | 21.71 | 21.93 | 20,932 | +0.36(+1.66%) |
Sep 30, 2010 | 21.54 | 21.62 | 21.44 | 21.57 | 34,624 | +0.21(+1.00%) |
Sep 29, 2010 | 21.07 | 21.36 | 21.07 | 21.36 | 70,303 | +0.25(+1.18%) |
Sep 28, 2010 | 21.01 | 21.12 | 20.94 | 21.11 | 26,006 | +0.02(+0.08%) |
Sep 27, 2010 | 21.01 | 21.09 | 20.98 | 21.09 | 51,005 | +0.08(+0.38%) |
Sep 24, 2010 | 20.92 | 21.11 | 20.92 | 21.01 | 28,134 | +0.23(+1.11%) |
Sep 23, 2010 | 20.56 | 20.83 | 20.56 | 20.78 | 48,030 | -0.06(-0.28%) |
Sep 22, 2010 | 20.92 | 21.06 | 20.84 | 20.84 | 20,551 | -0.03(-0.17%) |
Sep 21, 2010 | 20.92 | 20.95 | 20.80 | 20.87 | 43,141 | -0.01(-0.03%) |
Sep 20, 2010 | 20.73 | 20.89 | 20.62 | 20.88 | 22,404 | +0.21(+1.01%) |
Sep 17, 2010 | 20.67 | 20.74 | 20.61 | 20.67 | 28,009 | -0.09(-0.42%) |
Sep 15, 2010 | 20.65 | 20.76 | 20.55 | 20.76 | 18,969 | -0.06(-0.28%) |
Sep 14, 2010 | 20.81 | 20.82 | 20.65 | 20.81 | 27,857 | +0.00(+0.00%) |
Sep 13, 2010 | 20.65 | 20.81 | 20.62 | 20.81 | 24,199 | +0.37(+1.81%) |
Sep 10, 2010 | 20.33 | 20.54 | 20.31 | 20.44 | 24,296 | +0.05(+0.23%) |
Sep 09, 2010 | 20.51 | 20.63 | 20.34 | 20.40 | 38,565 | +0.09(+0.46%) |
Sep 08, 2010 | 20.23 | 20.43 | 20.23 | 20.31 | 33,368 | +0.22(+1.09%) |
Sep 07, 2010 | 20.21 | 20.21 | 20.03 | 20.09 | 13,988 | -0.32(-1.58%) |
Sep 03, 2010 | 20.50 | 20.59 | 20.28 | 20.41 | 25,885 | +0.11(+0.54%) |
Sep 02, 2010 | 20.11 | 20.39 | 20.06 | 20.30 | 38,279 | +0.17(+0.86%) |