Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.31 | 19.56 | 18.72 | 19.32 | 155,068 | +0.22(+1.17%) |
Aug 30, 2011 | 18.77 | 19.43 | 18.41 | 19.10 | 85,379 | +0.22(+1.19%) |
Aug 29, 2011 | 18.24 | 19.00 | 17.93 | 18.87 | 80,077 | +0.95(+5.30%) |
Aug 26, 2011 | 17.35 | 18.08 | 17.14 | 17.92 | 47,878 | +0.33(+1.85%) |
Aug 25, 2011 | 18.32 | 18.40 | 17.42 | 17.60 | 37,956 | -0.51(-2.83%) |
Aug 24, 2011 | 18.00 | 18.30 | 17.64 | 18.11 | 51,636 | +0.03(+0.15%) |
Aug 23, 2011 | 17.11 | 18.17 | 16.95 | 18.08 | 86,493 | +0.96(+5.60%) |
Aug 22, 2011 | 17.97 | 18.01 | 17.02 | 17.12 | 52,919 | -0.24(-1.39%) |
Aug 19, 2011 | 17.07 | 17.92 | 17.07 | 17.36 | 67,865 | -0.13(-0.75%) |
Aug 18, 2011 | 18.01 | 18.42 | 17.25 | 17.49 | 113,912 | -1.25(-6.66%) |
Aug 17, 2011 | 19.24 | 19.32 | 18.46 | 18.74 | 71,896 | -0.21(-1.13%) |
Aug 16, 2011 | 19.40 | 19.90 | 18.86 | 18.96 | 97,159 | -0.66(-3.37%) |
Aug 15, 2011 | 19.49 | 19.94 | 19.16 | 19.62 | 130,036 | +0.44(+2.28%) |
Aug 12, 2011 | 18.78 | 19.32 | 18.30 | 19.18 | 65,520 | +0.69(+3.73%) |
Aug 11, 2011 | 17.51 | 18.74 | 17.23 | 18.49 | 106,557 | +0.93(+5.31%) |
Aug 10, 2011 | 18.85 | 19.28 | 17.43 | 17.56 | 152,134 | -1.75(-9.07%) |
Aug 09, 2011 | 19.26 | 21.37 | 17.30 | 19.31 | 154,945 | +0.85(+4.59%) |
Aug 08, 2011 | 20.29 | 20.59 | 18.46 | 18.46 | 125,407 | -2.57(-12.22%) |
Aug 05, 2011 | 23.09 | 23.19 | 20.27 | 21.03 | 100,376 | -0.24(-1.14%) |
Aug 04, 2011 | 22.49 | 22.73 | 20.96 | 21.27 | 113,184 | -2.23(-9.47%) |
Aug 03, 2011 | 23.88 | 23.88 | 22.94 | 23.50 | 50,768 | -0.38(-1.60%) |
Aug 02, 2011 | 24.04 | 24.69 | 23.86 | 23.88 | 58,009 | -0.38(-1.57%) |
Aug 01, 2011 | 24.78 | 25.13 | 24.13 | 24.27 | 61,025 | -0.09(-0.38%) |
Jul 29, 2011 | 23.98 | 24.83 | 23.54 | 24.36 | 77,772 | +0.33(+1.36%) |
Jul 28, 2011 | 24.17 | 24.64 | 23.98 | 24.03 | 27,644 | -0.07(-0.31%) |
Jul 27, 2011 | 25.71 | 25.71 | 23.98 | 24.11 | 69,385 | -1.44(-5.65%) |
Jul 26, 2011 | 26.71 | 27.21 | 25.48 | 25.55 | 57,452 | -1.04(-3.92%) |
Jul 25, 2011 | 26.55 | 27.18 | 25.88 | 26.59 | 65,001 | -0.23(-0.87%) |
Jul 22, 2011 | 27.04 | 27.10 | 26.53 | 26.83 | 52,035 | +0.30(+1.12%) |
Jul 21, 2011 | 26.03 | 26.64 | 26.03 | 26.53 | 56,996 | +0.55(+2.12%) |
Jul 20, 2011 | 26.22 | 26.57 | 25.79 | 25.98 | 38,968 | -0.15(-0.57%) |
Jul 19, 2011 | 25.62 | 26.20 | 25.62 | 26.13 | 32,426 | +0.74(+2.90%) |
Jul 18, 2011 | 25.44 | 25.54 | 24.78 | 25.39 | 36,415 | -0.01(-0.04%) |
Jul 15, 2011 | 25.39 | 25.85 | 25.23 | 25.40 | 46,750 | +0.14(+0.55%) |
Jul 14, 2011 | 26.10 | 26.13 | 24.99 | 25.26 | 52,296 | -0.33(-1.27%) |
Jul 13, 2011 | 26.00 | 26.13 | 25.11 | 25.59 | 29,944 | +0.54(+2.16%) |
Jul 12, 2011 | 24.89 | 25.49 | 24.89 | 25.05 | 37,969 | +0.07(+0.30%) |
Jul 11, 2011 | 25.21 | 25.65 | 24.89 | 24.97 | 39,436 | -0.88(-3.39%) |
Jul 08, 2011 | 25.80 | 25.92 | 24.86 | 25.85 | 66,350 | +0.23(+0.91%) |
Jul 07, 2011 | 25.51 | 25.76 | 25.12 | 25.62 | 45,004 | +0.42(+1.66%) |
Jul 06, 2011 | 25.63 | 25.63 | 25.00 | 25.20 | 35,153 | -0.53(-2.06%) |
Jul 05, 2011 | 25.68 | 25.87 | 25.37 | 25.73 | 26,743 | -0.04(-0.14%) |
Jul 01, 2011 | 25.67 | 26.03 | 25.49 | 25.76 | 34,929 | +0.12(+0.47%) |
Jun 30, 2011 | 25.38 | 25.75 | 25.35 | 25.64 | 39,523 | +0.43(+1.70%) |
Jun 29, 2011 | 24.75 | 25.29 | 24.52 | 25.22 | 54,532 | +0.51(+2.07%) |
Jun 28, 2011 | 24.40 | 24.72 | 24.32 | 24.70 | 35,613 | +0.42(+1.75%) |
Jun 27, 2011 | 24.01 | 24.36 | 23.86 | 24.28 | 49,133 | +0.26(+1.07%) |
Jun 24, 2011 | 24.31 | 24.52 | 23.95 | 24.02 | 141,733 | -0.20(-0.85%) |
Jun 23, 2011 | 23.90 | 24.32 | 23.32 | 24.23 | 46,929 | +0.00(+0.00%) |
Jun 22, 2011 | 24.49 | 24.73 | 24.03 | 24.23 | 79,290 | -0.46(-1.85%) |
Jun 21, 2011 | 24.38 | 24.91 | 24.38 | 24.68 | 45,194 | +0.47(+1.92%) |
Jun 20, 2011 | 23.84 | 24.22 | 23.06 | 24.22 | 74,776 | +0.81(+3.46%) |
Jun 17, 2011 | 23.54 | 23.79 | 23.19 | 23.41 | 78,795 | +0.06(+0.24%) |
Jun 16, 2011 | 23.66 | 23.89 | 23.19 | 23.35 | 49,511 | -0.24(-1.03%) |
Jun 15, 2011 | 23.86 | 24.16 | 23.37 | 23.59 | 38,347 | -0.62(-2.58%) |
Jun 14, 2011 | 24.05 | 24.50 | 23.67 | 24.22 | 66,022 | +0.59(+2.48%) |
Jun 13, 2011 | 24.37 | 24.37 | 23.15 | 23.63 | 153,286 | -0.70(-2.87%) |
Jun 10, 2011 | 25.07 | 25.07 | 24.26 | 24.33 | 88,943 | -0.93(-3.69%) |
Jun 09, 2011 | 25.66 | 25.86 | 25.18 | 25.26 | 70,995 | -0.35(-1.38%) |
Jun 08, 2011 | 25.75 | 26.14 | 25.49 | 25.62 | 87,570 | -0.20(-0.76%) |
Jun 07, 2011 | 25.88 | 26.17 | 25.56 | 25.81 | 59,132 | +0.41(+1.61%) |
Jun 06, 2011 | 25.86 | 26.10 | 25.19 | 25.40 | 124,926 | +0.14(+0.55%) |
Jun 03, 2011 | 25.38 | 25.80 | 25.06 | 25.26 | 58,526 | -1.12(-4.24%) |
May 24, 2011 | 26.91 | 27.51 | 26.38 | 26.38 | 78,256 | -0.46(-1.70%) |
May 23, 2011 | 27.66 | 27.94 | 26.40 | 26.84 | 143,059 | -1.24(-4.41%) |
May 20, 2011 | 28.20 | 28.40 | 27.38 | 28.07 | 96,853 | -0.28(-1.00%) |
May 19, 2011 | 28.70 | 29.33 | 28.19 | 28.36 | 134,223 | +0.52(+1.86%) |
May 18, 2011 | 27.35 | 28.52 | 27.35 | 27.84 | 119,751 | +0.81(+3.00%) |
May 17, 2011 | 26.49 | 27.26 | 26.30 | 27.03 | 94,093 | +0.43(+1.61%) |
May 16, 2011 | 26.89 | 27.90 | 26.59 | 26.60 | 98,731 | -0.14(-0.52%) |
May 13, 2011 | 27.61 | 27.83 | 26.46 | 26.74 | 55,734 | -0.78(-2.84%) |
May 12, 2011 | 27.40 | 27.65 | 26.63 | 27.52 | 136,801 | -0.02(-0.07%) |
May 11, 2011 | 27.48 | 27.63 | 26.82 | 27.54 | 135,706 | +0.04(+0.14%) |
May 10, 2011 | 27.75 | 27.92 | 27.32 | 27.51 | 161,917 | -0.12(-0.44%) |
May 09, 2011 | 26.07 | 27.99 | 26.07 | 27.63 | 221,982 | +1.78(+6.88%) |
May 06, 2011 | 28.60 | 28.60 | 25.16 | 25.85 | 329,353 | +0.09(+0.36%) |
May 05, 2011 | 25.78 | 26.60 | 25.13 | 25.76 | 123,516 | -0.17(-0.65%) |
May 04, 2011 | 26.75 | 26.75 | 25.90 | 25.92 | 39,248 | -0.86(-3.20%) |
May 03, 2011 | 27.20 | 27.45 | 26.46 | 26.78 | 41,883 | -0.34(-1.24%) |
May 02, 2011 | 27.18 | 28.01 | 27.11 | 27.11 | 67,150 | -0.22(-0.82%) |
Apr 29, 2011 | 28.08 | 28.08 | 27.15 | 27.34 | 71,578 | -0.65(-2.33%) |
Apr 28, 2011 | 28.15 | 28.34 | 27.97 | 27.99 | 59,008 | -0.20(-0.73%) |
Apr 27, 2011 | 29.00 | 29.20 | 28.05 | 28.19 | 68,726 | -0.68(-2.35%) |
Apr 26, 2011 | 28.84 | 29.15 | 28.55 | 28.87 | 49,301 | +0.15(+0.52%) |
Apr 25, 2011 | 28.94 | 28.98 | 28.63 | 28.73 | 53,289 | +0.00(+0.00%) |
Apr 21, 2011 | 28.79 | 28.83 | 28.37 | 28.73 | 30,770 | +0.14(+0.49%) |
Apr 20, 2011 | 28.96 | 29.08 | 28.17 | 28.59 | 75,624 | +0.14(+0.49%) |
Apr 19, 2011 | 28.64 | 28.94 | 28.05 | 28.45 | 81,898 | +0.02(+0.07%) |
Apr 18, 2011 | 28.41 | 29.25 | 27.49 | 28.43 | 117,720 | -0.47(-1.61%) |
Apr 15, 2011 | 28.90 | 29.13 | 28.44 | 28.89 | 153,595 | -0.08(-0.29%) |
Apr 14, 2011 | 29.13 | 29.59 | 28.80 | 28.98 | 74,743 | -0.47(-1.58%) |
Apr 13, 2011 | 30.14 | 30.14 | 28.88 | 29.44 | 77,738 | -0.35(-1.19%) |
Apr 12, 2011 | 29.74 | 30.07 | 29.34 | 29.80 | 75,052 | -0.23(-0.77%) |
Apr 11, 2011 | 30.80 | 31.09 | 29.57 | 30.03 | 93,616 | -0.93(-3.01%) |
Apr 08, 2011 | 31.72 | 31.90 | 30.48 | 30.96 | 61,928 | -0.49(-1.57%) |
Apr 07, 2011 | 32.58 | 32.58 | 31.38 | 31.45 | 83,751 | -1.02(-3.15%) |
Apr 06, 2011 | 32.00 | 32.58 | 31.62 | 32.48 | 84,443 | +0.50(+1.57%) |
Apr 05, 2011 | 30.90 | 32.36 | 30.88 | 31.97 | 80,631 | +0.95(+3.06%) |
Apr 04, 2011 | 30.41 | 31.13 | 29.60 | 31.02 | 76,054 | +0.86(+2.84%) |
Apr 01, 2011 | 30.79 | 31.29 | 30.07 | 30.17 | 87,441 | -0.37(-1.22%) |
Mar 31, 2011 | 30.48 | 30.91 | 30.25 | 30.54 | 35,457 | +0.07(+0.21%) |
Mar 30, 2011 | 30.48 | 30.71 | 29.97 | 30.48 | 38,952 | +0.35(+1.17%) |
Mar 29, 2011 | 29.06 | 30.21 | 28.88 | 30.12 | 64,058 | +1.08(+3.73%) |
Mar 28, 2011 | 28.56 | 29.66 | 28.38 | 29.04 | 58,590 | +0.01(+0.05%) |
Mar 25, 2011 | 29.68 | 30.13 | 28.96 | 29.02 | 67,095 | -0.75(-2.53%) |
Mar 24, 2011 | 28.91 | 29.86 | 28.38 | 29.78 | 164,932 | +1.07(+3.73%) |
Mar 23, 2011 | 28.53 | 28.96 | 27.93 | 28.71 | 54,326 | +0.14(+0.49%) |
Mar 22, 2011 | 28.16 | 28.62 | 27.96 | 28.57 | 67,156 | +0.40(+1.42%) |
Mar 21, 2011 | 28.19 | 28.35 | 27.65 | 28.17 | 50,441 | +0.64(+2.33%) |
Mar 18, 2011 | 27.33 | 27.54 | 26.98 | 27.52 | 80,836 | +0.54(+2.00%) |
Mar 17, 2011 | 27.20 | 27.32 | 26.71 | 26.98 | 82,583 | +0.46(+1.72%) |
Mar 16, 2011 | 26.67 | 27.02 | 26.14 | 26.53 | 146,708 | -0.21(-0.80%) |
Mar 15, 2011 | 26.31 | 27.23 | 26.12 | 26.74 | 76,208 | -0.26(-0.97%) |
Mar 14, 2011 | 26.46 | 27.16 | 26.46 | 27.00 | 31,755 | +0.14(+0.52%) |
Mar 11, 2011 | 26.37 | 27.20 | 26.33 | 26.86 | 41,869 | +0.20(+0.73%) |
Mar 10, 2011 | 27.09 | 27.16 | 26.44 | 26.67 | 135,083 | -1.01(-3.63%) |
Mar 09, 2011 | 27.95 | 27.95 | 27.03 | 27.67 | 84,574 | -0.27(-0.97%) |
Mar 08, 2011 | 26.65 | 28.12 | 26.17 | 27.94 | 89,440 | +1.32(+4.96%) |
Mar 07, 2011 | 27.41 | 27.41 | 26.45 | 26.62 | 73,535 | -0.67(-2.46%) |
Mar 04, 2011 | 27.37 | 27.65 | 26.72 | 27.29 | 64,286 | -0.03(-0.10%) |
Mar 03, 2011 | 25.60 | 27.34 | 25.58 | 27.32 | 129,438 | +1.78(+6.96%) |
Mar 02, 2011 | 25.09 | 25.60 | 25.06 | 25.54 | 59,995 | +0.49(+1.97%) |
Mar 01, 2011 | 25.13 | 25.31 | 24.57 | 25.05 | 57,282 | +0.02(+0.07%) |
Feb 28, 2011 | 25.60 | 25.60 | 24.79 | 25.03 | 88,755 | -0.41(-1.61%) |
Feb 25, 2011 | 25.39 | 25.45 | 24.43 | 25.44 | 97,279 | +0.11(+0.44%) |
Feb 24, 2011 | 25.40 | 26.35 | 24.95 | 25.33 | 146,943 | -0.81(-3.10%) |
Feb 23, 2011 | 27.25 | 27.66 | 25.94 | 26.14 | 167,447 | -1.08(-3.96%) |
Feb 22, 2011 | 27.52 | 27.89 | 26.68 | 27.22 | 94,087 | -0.72(-2.56%) |
Feb 18, 2011 | 27.95 | 28.56 | 27.49 | 27.93 | 130,734 | +0.23(+0.84%) |
Feb 17, 2011 | 27.76 | 28.47 | 27.35 | 27.70 | 127,555 | -0.11(-0.40%) |
Feb 16, 2011 | 26.97 | 27.97 | 26.96 | 27.81 | 72,662 | +1.05(+3.93%) |
Feb 15, 2011 | 26.60 | 26.95 | 26.54 | 26.76 | 45,969 | +0.05(+0.17%) |
Feb 14, 2011 | 26.33 | 26.91 | 25.89 | 26.71 | 36,309 | +0.54(+2.06%) |
Feb 11, 2011 | 26.28 | 26.28 | 25.40 | 26.17 | 170,352 | -0.20(-0.78%) |
Feb 10, 2011 | 26.23 | 26.56 | 26.23 | 26.38 | 67,355 | -0.18(-0.67%) |
Feb 09, 2011 | 26.31 | 26.56 | 26.04 | 26.56 | 47,642 | +0.24(+0.92%) |
Feb 08, 2011 | 25.87 | 26.31 | 25.46 | 26.31 | 35,095 | +0.47(+1.84%) |
Feb 07, 2011 | 25.63 | 26.07 | 25.23 | 25.84 | 31,294 | +0.31(+1.20%) |
Feb 04, 2011 | 25.90 | 26.08 | 25.23 | 25.53 | 39,614 | -0.27(-1.05%) |
Feb 03, 2011 | 25.79 | 25.97 | 25.11 | 25.80 | 20,308 | +0.05(+0.18%) |
Feb 02, 2011 | 25.93 | 26.48 | 25.76 | 25.76 | 21,305 | -0.22(-0.86%) |
Feb 01, 2011 | 25.82 | 26.07 | 25.43 | 25.98 | 45,582 | +0.52(+2.05%) |
Jan 31, 2011 | 25.78 | 26.10 | 25.37 | 25.46 | 63,212 | -0.02(-0.07%) |
Jan 28, 2011 | 26.13 | 26.33 | 25.45 | 25.48 | 73,538 | -0.75(-2.87%) |
Jan 27, 2011 | 26.57 | 26.68 | 26.12 | 26.23 | 38,887 | -0.31(-1.16%) |
Jan 26, 2011 | 25.57 | 26.68 | 25.30 | 26.54 | 96,008 | +1.20(+4.74%) |
Jan 25, 2011 | 24.60 | 25.36 | 24.60 | 25.34 | 64,195 | +0.48(+1.95%) |
Jan 24, 2011 | 24.25 | 25.11 | 24.23 | 24.85 | 98,203 | +0.65(+2.69%) |
Jan 21, 2011 | 25.63 | 25.63 | 24.06 | 24.20 | 93,245 | -1.08(-4.27%) |
Jan 20, 2011 | 25.82 | 26.03 | 25.16 | 25.28 | 155,769 | -0.77(-2.96%) |
Jan 19, 2011 | 26.38 | 26.38 | 25.90 | 26.05 | 205,133 | -0.44(-1.65%) |
Jan 18, 2011 | 26.17 | 26.65 | 26.08 | 26.49 | 79,104 | +0.28(+1.06%) |
Jan 14, 2011 | 26.03 | 26.48 | 25.80 | 26.21 | 103,992 | +0.10(+0.39%) |
Jan 13, 2011 | 25.35 | 26.46 | 25.35 | 26.11 | 64,575 | +0.41(+1.59%) |
Jan 12, 2011 | 25.64 | 26.06 | 25.30 | 25.70 | 59,647 | +0.42(+1.66%) |
Jan 11, 2011 | 26.01 | 26.27 | 24.89 | 25.28 | 74,674 | -0.49(-1.91%) |
Jan 10, 2011 | 25.36 | 26.15 | 24.79 | 25.77 | 128,947 | +0.22(+0.87%) |
Jan 07, 2011 | 28.51 | 28.58 | 25.46 | 25.55 | 239,372 | -2.99(-10.46%) |
Jan 06, 2011 | 27.00 | 28.60 | 27.00 | 28.54 | 114,456 | +1.09(+3.96%) |
Jan 05, 2011 | 27.14 | 27.57 | 26.91 | 27.45 | 73,825 | +0.21(+0.79%) |
Jan 04, 2011 | 27.44 | 27.52 | 26.70 | 27.23 | 64,576 | -0.07(-0.24%) |
Jan 03, 2011 | 27.09 | 27.48 | 26.86 | 27.30 | 64,254 | +0.62(+2.34%) |
Dec 31, 2010 | 26.89 | 27.02 | 26.59 | 26.68 | 51,394 | -0.17(-0.62%) |
Dec 30, 2010 | 26.58 | 27.02 | 26.52 | 26.84 | 57,456 | +0.36(+1.37%) |
Dec 29, 2010 | 25.99 | 26.60 | 25.90 | 26.48 | 44,893 | +0.70(+2.71%) |
Dec 28, 2010 | 26.03 | 26.18 | 25.66 | 25.78 | 18,740 | -0.20(-0.79%) |
Dec 27, 2010 | 25.73 | 26.18 | 25.58 | 25.99 | 23,226 | +0.22(+0.87%) |
Dec 23, 2010 | 25.98 | 26.11 | 25.24 | 25.76 | 110,297 | -0.01(-0.04%) |
Dec 22, 2010 | 25.93 | 26.24 | 25.64 | 25.77 | 35,523 | -0.12(-0.47%) |
Dec 21, 2010 | 25.74 | 26.10 | 25.67 | 25.89 | 57,614 | +0.36(+1.42%) |
Dec 20, 2010 | 24.66 | 25.60 | 24.48 | 25.53 | 86,278 | +1.16(+4.77%) |
Dec 17, 2010 | 23.66 | 24.52 | 23.65 | 24.37 | 132,444 | +0.67(+2.83%) |
Dec 16, 2010 | 23.44 | 24.14 | 23.36 | 23.70 | 55,118 | +0.26(+1.11%) |
Dec 15, 2010 | 23.58 | 24.15 | 23.44 | 23.44 | 44,702 | -0.26(-1.10%) |
Dec 14, 2010 | 24.52 | 25.10 | 23.54 | 23.70 | 91,730 | -0.64(-2.64%) |
Dec 13, 2010 | 24.57 | 25.09 | 24.22 | 24.34 | 53,697 | -0.13(-0.53%) |
Dec 10, 2010 | 23.80 | 24.66 | 23.61 | 24.47 | 49,292 | +0.78(+3.30%) |
Dec 09, 2010 | 23.84 | 23.84 | 23.34 | 23.69 | 55,652 | +0.25(+1.07%) |
Dec 08, 2010 | 23.92 | 23.98 | 23.43 | 23.44 | 95,582 | -0.34(-1.45%) |
Dec 07, 2010 | 22.93 | 23.97 | 22.86 | 23.78 | 197,228 | +1.24(+5.49%) |
Dec 06, 2010 | 22.05 | 22.63 | 21.93 | 22.55 | 87,702 | +0.40(+1.81%) |
Dec 03, 2010 | 21.40 | 22.22 | 20.59 | 22.15 | 67,980 | +0.56(+2.58%) |
Dec 02, 2010 | 20.23 | 21.72 | 20.22 | 21.59 | 315,838 | +1.53(+7.60%) |
Dec 01, 2010 | 20.03 | 20.18 | 19.92 | 20.06 | 154,102 | +0.49(+2.52%) |
Nov 30, 2010 | 19.74 | 19.77 | 19.45 | 19.57 | 107,894 | -0.36(-1.82%) |
Nov 29, 2010 | 20.12 | 20.12 | 19.61 | 19.93 | 109,702 | -0.29(-1.43%) |
Nov 26, 2010 | 20.46 | 20.54 | 20.22 | 20.22 | 12,181 | -0.45(-2.16%) |
Nov 24, 2010 | 20.66 | 20.67 | 20.67 | 20.67 | 38,721 | +0.46(+2.30%) |
Nov 23, 2010 | 20.55 | 20.57 | 20.15 | 20.20 | 49,046 | -0.70(-3.33%) |
Nov 22, 2010 | 20.82 | 20.99 | 20.33 | 20.90 | 38,850 | +0.02(+0.09%) |
Nov 19, 2010 | 20.59 | 20.94 | 20.51 | 20.88 | 76,138 | +0.31(+1.49%) |
Nov 18, 2010 | 20.40 | 20.78 | 20.33 | 20.57 | 58,433 | +0.46(+2.31%) |
Nov 17, 2010 | 19.94 | 20.26 | 19.67 | 20.11 | 67,303 | +0.27(+1.36%) |
Nov 16, 2010 | 20.03 | 20.21 | 19.56 | 19.84 | 69,253 | -0.46(-2.29%) |
Nov 15, 2010 | 19.85 | 20.49 | 19.66 | 20.30 | 57,058 | +0.56(+2.82%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.70 | 19.75 | 63,416 | -0.83(-4.02%) |
Nov 11, 2010 | 20.41 | 20.83 | 20.19 | 20.57 | 69,289 | -0.06(-0.27%) |
Nov 10, 2010 | 20.72 | 20.72 | 20.03 | 20.63 | 54,278 | +0.12(+0.59%) |
Nov 09, 2010 | 21.22 | 21.62 | 20.24 | 20.51 | 89,353 | -0.77(-3.62%) |
Nov 08, 2010 | 21.12 | 21.43 | 20.92 | 21.28 | 69,834 | +0.04(+0.17%) |
Nov 05, 2010 | 22.30 | 22.33 | 20.83 | 21.24 | 107,105 | -1.09(-4.87%) |
Nov 04, 2010 | 21.54 | 22.91 | 20.58 | 22.33 | 101,229 | +1.48(+7.09%) |
Nov 03, 2010 | 21.43 | 21.73 | 20.72 | 20.85 | 62,149 | -0.47(-2.22%) |
Nov 02, 2010 | 20.86 | 21.46 | 20.79 | 21.33 | 61,706 | +0.82(+3.99%) |
Nov 01, 2010 | 20.99 | 21.35 | 20.10 | 20.51 | 80,564 | -0.33(-1.56%) |
Oct 29, 2010 | 19.90 | 20.94 | 19.90 | 20.83 | 44,394 | +0.82(+4.09%) |
Oct 28, 2010 | 20.82 | 20.83 | 19.98 | 20.02 | 87,480 | -0.53(-2.58%) |
Oct 27, 2010 | 21.08 | 21.12 | 20.23 | 20.55 | 92,775 | -0.80(-3.74%) |
Oct 25, 2010 | 21.54 | 21.86 | 21.20 | 21.35 | 47,656 | +0.22(+1.06%) |
Oct 22, 2010 | 21.07 | 21.26 | 20.84 | 21.12 | 67,644 | +0.31(+1.47%) |
Oct 21, 2010 | 21.84 | 21.84 | 20.61 | 20.82 | 234,703 | -1.50(-6.71%) |
Oct 20, 2010 | 22.07 | 22.55 | 22.05 | 22.31 | 68,570 | +0.42(+1.91%) |
Oct 19, 2010 | 22.80 | 22.82 | 21.72 | 21.89 | 88,677 | -1.28(-5.53%) |
Oct 18, 2010 | 23.50 | 23.54 | 22.94 | 23.18 | 53,339 | -0.19(-0.80%) |
Oct 15, 2010 | 24.18 | 24.33 | 23.19 | 23.36 | 60,885 | -0.37(-1.57%) |
Oct 14, 2010 | 23.92 | 24.31 | 23.18 | 23.73 | 49,997 | -0.19(-0.78%) |
Oct 13, 2010 | 23.06 | 24.38 | 23.06 | 23.92 | 80,232 | +1.02(+4.46%) |
Oct 12, 2010 | 22.82 | 23.06 | 22.29 | 22.90 | 29,326 | -0.06(-0.28%) |
Oct 11, 2010 | 22.99 | 23.57 | 22.88 | 22.96 | 59,532 | -0.11(-0.48%) |
Oct 08, 2010 | 21.88 | 23.15 | 21.88 | 23.07 | 97,107 | +1.27(+5.84%) |
Oct 07, 2010 | 22.77 | 22.77 | 21.66 | 21.80 | 41,887 | -0.75(-3.34%) |
Oct 06, 2010 | 22.26 | 22.67 | 22.14 | 22.55 | 40,741 | +0.31(+1.38%) |
Oct 05, 2010 | 21.73 | 22.49 | 21.64 | 22.25 | 43,500 | +0.75(+3.50%) |
Oct 04, 2010 | 21.48 | 21.58 | 21.24 | 21.49 | 55,417 | +0.00(+0.00%) |
Oct 01, 2010 | 21.68 | 21.86 | 21.37 | 21.49 | 44,934 | +0.13(+0.61%) |
Sep 30, 2010 | 21.76 | 21.86 | 21.06 | 21.36 | 53,304 | -0.20(-0.95%) |
Sep 29, 2010 | 21.12 | 21.74 | 21.00 | 21.57 | 49,755 | +0.38(+1.80%) |
Sep 28, 2010 | 20.96 | 21.26 | 20.34 | 21.19 | 62,124 | +0.37(+1.79%) |
Sep 27, 2010 | 21.24 | 21.24 | 20.77 | 20.82 | 30,865 | -0.36(-1.71%) |
Sep 24, 2010 | 20.70 | 21.33 | 20.32 | 21.18 | 71,489 | +0.93(+4.59%) |
Sep 23, 2010 | 20.38 | 20.82 | 20.03 | 20.25 | 64,612 | -0.40(-1.94%) |
Sep 22, 2010 | 20.98 | 21.41 | 20.30 | 20.65 | 60,114 | -0.50(-2.37%) |
Sep 21, 2010 | 21.51 | 21.91 | 21.04 | 21.15 | 73,360 | -0.46(-2.11%) |
Sep 20, 2010 | 20.72 | 21.64 | 20.40 | 21.61 | 69,405 | +0.98(+4.78%) |
Sep 17, 2010 | 20.84 | 20.91 | 20.30 | 20.62 | 87,640 | -0.28(-1.33%) |
Sep 15, 2010 | 21.06 | 21.36 | 20.75 | 20.90 | 48,221 | -0.31(-1.45%) |
Sep 14, 2010 | 21.98 | 21.98 | 21.20 | 21.21 | 54,811 | -0.69(-3.14%) |
Sep 13, 2010 | 21.59 | 22.15 | 21.53 | 21.89 | 39,991 | +0.54(+2.52%) |
Sep 10, 2010 | 21.09 | 21.53 | 20.71 | 21.35 | 72,945 | +0.27(+1.28%) |
Sep 09, 2010 | 22.11 | 22.25 | 20.91 | 21.09 | 41,211 | -0.67(-3.08%) |
Sep 08, 2010 | 21.65 | 22.29 | 21.61 | 21.75 | 80,533 | +0.08(+0.39%) |
Sep 07, 2010 | 21.67 | 21.96 | 21.61 | 21.67 | 58,608 | -0.15(-0.68%) |
Sep 03, 2010 | 21.99 | 22.33 | 21.65 | 21.82 | 56,263 | +0.20(+0.95%) |
Sep 02, 2010 | 21.45 | 21.70 | 21.15 | 21.62 | 49,239 | +0.20(+0.96%) |