Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.69 | 31.17 | 30.69 | 30.88 | 442,602 | +0.23(+0.77%) |
Jun 29, 2011 | 30.67 | 30.81 | 30.33 | 30.65 | 340,138 | +0.04(+0.14%) |
Jun 28, 2011 | 30.27 | 30.86 | 30.21 | 30.60 | 366,115 | +0.40(+1.32%) |
Jun 27, 2011 | 30.13 | 30.39 | 29.72 | 30.20 | 289,359 | +0.03(+0.11%) |
Jun 24, 2011 | 30.59 | 30.63 | 29.89 | 30.17 | 1,423,995 | -0.46(-1.49%) |
Jun 23, 2011 | 30.06 | 30.93 | 29.65 | 30.63 | 897,373 | +0.15(+0.51%) |
Jun 22, 2011 | 30.68 | 30.96 | 30.44 | 30.47 | 404,582 | -0.36(-1.16%) |
Jun 21, 2011 | 30.31 | 30.95 | 30.27 | 30.83 | 229,572 | +0.77(+2.56%) |
Jun 20, 2011 | 29.72 | 30.10 | 29.72 | 30.06 | 449,414 | +0.56(+1.90%) |
Jun 17, 2011 | 29.57 | 29.81 | 29.25 | 29.50 | 587,413 | +0.20(+0.67%) |
Jun 16, 2011 | 29.42 | 29.59 | 28.88 | 29.30 | 478,592 | -0.05(-0.16%) |
Jun 15, 2011 | 29.80 | 30.20 | 29.35 | 29.35 | 383,670 | -0.83(-2.76%) |
Jun 14, 2011 | 29.67 | 30.33 | 29.63 | 30.18 | 330,093 | +0.87(+2.97%) |
Jun 13, 2011 | 29.61 | 29.80 | 29.07 | 29.31 | 467,317 | -0.19(-0.64%) |
Jun 10, 2011 | 30.08 | 30.23 | 29.47 | 29.50 | 424,659 | -0.81(-2.67%) |
Jun 09, 2011 | 30.32 | 30.43 | 30.14 | 30.31 | 334,747 | +0.09(+0.31%) |
Jun 08, 2011 | 30.31 | 30.62 | 30.00 | 30.21 | 587,798 | -0.22(-0.71%) |
Jun 07, 2011 | 30.37 | 30.59 | 30.05 | 30.43 | 431,195 | +0.24(+0.79%) |
Jun 06, 2011 | 30.31 | 30.46 | 30.00 | 30.19 | 384,347 | -0.23(-0.77%) |
Jun 03, 2011 | 30.40 | 30.79 | 30.28 | 30.42 | 474,629 | +0.04(+0.14%) |
May 24, 2011 | 30.67 | 30.70 | 30.06 | 30.38 | 486,336 | -0.13(-0.43%) |
May 23, 2011 | 30.81 | 30.81 | 30.34 | 30.51 | 434,238 | -0.82(-2.62%) |
May 20, 2011 | 31.59 | 31.59 | 30.94 | 31.34 | 319,054 | -0.43(-1.35%) |
May 19, 2011 | 31.69 | 31.95 | 31.32 | 31.76 | 352,924 | +0.23(+0.75%) |
May 18, 2011 | 30.81 | 31.59 | 30.63 | 31.53 | 427,098 | +0.73(+2.36%) |
May 17, 2011 | 31.03 | 31.11 | 30.41 | 30.80 | 632,090 | -0.34(-1.10%) |
May 16, 2011 | 31.24 | 31.48 | 30.96 | 31.14 | 407,451 | -0.25(-0.79%) |
May 13, 2011 | 32.20 | 32.28 | 31.15 | 31.39 | 625,692 | -0.76(-2.37%) |
May 12, 2011 | 31.96 | 32.27 | 31.57 | 32.15 | 452,703 | +0.04(+0.12%) |
May 11, 2011 | 32.73 | 32.73 | 31.87 | 32.12 | 531,163 | -0.65(-1.98%) |
May 10, 2011 | 32.63 | 32.95 | 32.53 | 32.76 | 679,654 | +0.35(+1.07%) |
May 09, 2011 | 32.28 | 32.72 | 32.26 | 32.42 | 568,604 | +0.16(+0.50%) |
May 06, 2011 | 32.45 | 32.79 | 32.06 | 32.26 | 479,162 | +0.15(+0.45%) |
May 05, 2011 | 32.06 | 32.57 | 31.61 | 32.11 | 459,584 | -0.12(-0.36%) |
May 04, 2011 | 33.28 | 33.32 | 32.06 | 32.23 | 591,705 | -1.13(-3.39%) |
May 03, 2011 | 33.42 | 33.46 | 33.06 | 33.36 | 812,948 | -0.18(-0.53%) |
May 02, 2011 | 33.54 | 33.57 | 33.47 | 33.54 | 671,438 | +0.00(+0.01%) |
Apr 29, 2011 | 33.62 | 33.70 | 33.23 | 33.54 | 964,218 | -0.08(-0.25%) |
Apr 28, 2011 | 33.51 | 34.03 | 33.51 | 33.62 | 565,673 | +0.01(+0.03%) |
Apr 27, 2011 | 33.22 | 33.62 | 32.75 | 33.61 | 972,456 | +0.34(+1.02%) |
Apr 26, 2011 | 32.61 | 33.57 | 32.53 | 33.27 | 1,022,120 | +0.54(+1.65%) |
Apr 25, 2011 | 32.73 | 32.80 | 32.13 | 32.73 | 642,386 | +0.01(+0.03%) |
Apr 21, 2011 | 32.61 | 32.95 | 32.49 | 32.72 | 588,022 | +0.25(+0.78%) |
Apr 20, 2011 | 32.98 | 33.59 | 32.03 | 32.47 | 1,144,205 | -0.12(-0.37%) |
Apr 19, 2011 | 31.59 | 32.64 | 31.57 | 32.59 | 1,096,696 | +1.22(+3.89%) |
Apr 18, 2011 | 31.57 | 31.60 | 31.19 | 31.37 | 906,314 | -0.65(-2.03%) |
Apr 15, 2011 | 31.89 | 32.22 | 31.77 | 32.02 | 312,125 | +0.10(+0.31%) |
Apr 14, 2011 | 31.49 | 32.02 | 31.42 | 31.92 | 506,479 | +0.31(+0.97%) |
Apr 13, 2011 | 31.59 | 31.74 | 31.42 | 31.61 | 546,680 | +0.21(+0.67%) |
Apr 12, 2011 | 31.40 | 31.66 | 31.08 | 31.40 | 480,250 | -0.19(-0.61%) |
Apr 11, 2011 | 31.99 | 32.07 | 31.42 | 31.59 | 673,375 | -0.34(-1.07%) |
Apr 08, 2011 | 33.02 | 33.07 | 31.57 | 31.94 | 744,638 | -0.92(-2.79%) |
Apr 07, 2011 | 32.53 | 33.00 | 32.45 | 32.85 | 695,088 | +0.29(+0.89%) |
Apr 06, 2011 | 33.19 | 33.61 | 32.37 | 32.56 | 712,114 | -0.37(-1.13%) |
Apr 05, 2011 | 33.33 | 33.58 | 32.91 | 32.93 | 1,425,114 | -0.49(-1.46%) |
Apr 04, 2011 | 32.14 | 33.46 | 32.14 | 33.42 | 1,065,844 | +1.31(+4.07%) |
Apr 01, 2011 | 32.06 | 32.48 | 31.95 | 32.12 | 886,468 | +0.25(+0.78%) |
Mar 31, 2011 | 31.35 | 31.88 | 31.16 | 31.87 | 851,605 | +0.29(+0.91%) |
Mar 30, 2011 | 31.54 | 31.71 | 31.28 | 31.58 | 596,408 | +0.22(+0.69%) |
Mar 29, 2011 | 30.98 | 31.59 | 30.64 | 31.36 | 1,281,046 | +0.33(+1.06%) |
Mar 28, 2011 | 29.60 | 31.58 | 29.17 | 31.04 | 4,730,728 | +3.36(+12.16%) |
Mar 25, 2011 | 27.50 | 27.93 | 27.27 | 27.67 | 635,756 | +0.33(+1.20%) |
Mar 24, 2011 | 27.16 | 27.41 | 26.95 | 27.34 | 846,201 | +0.37(+1.36%) |
Mar 23, 2011 | 26.98 | 27.03 | 26.57 | 26.98 | 577,839 | -0.15(-0.54%) |
Mar 22, 2011 | 27.47 | 27.48 | 26.88 | 27.12 | 446,975 | -0.39(-1.40%) |
Mar 21, 2011 | 27.59 | 27.62 | 27.41 | 27.51 | 337,591 | +0.49(+1.83%) |
Mar 18, 2011 | 27.11 | 27.14 | 26.88 | 27.01 | 337,827 | +0.30(+1.11%) |
Mar 17, 2011 | 26.79 | 27.16 | 26.51 | 26.72 | 460,042 | +0.28(+1.05%) |
Mar 16, 2011 | 26.19 | 26.82 | 25.98 | 26.44 | 702,519 | +0.17(+0.64%) |
Mar 15, 2011 | 26.10 | 26.51 | 26.04 | 26.27 | 422,135 | -0.21(-0.78%) |
Mar 14, 2011 | 26.27 | 26.60 | 26.20 | 26.48 | 298,371 | -0.04(-0.16%) |
Mar 11, 2011 | 26.05 | 26.65 | 25.86 | 26.52 | 429,849 | +0.31(+1.20%) |
Mar 10, 2011 | 26.42 | 26.63 | 26.13 | 26.21 | 389,714 | -0.70(-2.60%) |
Mar 09, 2011 | 26.87 | 27.08 | 26.63 | 26.91 | 307,824 | +0.04(+0.14%) |
Mar 08, 2011 | 26.51 | 27.01 | 26.50 | 26.87 | 544,658 | +0.34(+1.29%) |
Mar 07, 2011 | 27.56 | 27.56 | 26.07 | 26.53 | 926,210 | -0.95(-3.47%) |
Mar 04, 2011 | 27.75 | 27.75 | 27.31 | 27.48 | 391,602 | -0.22(-0.78%) |
Mar 03, 2011 | 27.14 | 27.80 | 27.14 | 27.70 | 418,163 | +0.86(+3.22%) |
Mar 02, 2011 | 26.16 | 27.00 | 26.16 | 26.83 | 745,847 | +0.66(+2.51%) |
Mar 01, 2011 | 26.75 | 26.93 | 25.91 | 26.17 | 517,013 | -0.49(-1.85%) |
Feb 28, 2011 | 26.28 | 26.78 | 26.21 | 26.67 | 571,605 | +0.68(+2.60%) |
Feb 25, 2011 | 25.84 | 26.06 | 25.71 | 25.99 | 623,521 | +0.31(+1.19%) |
Feb 24, 2011 | 25.48 | 25.84 | 25.22 | 25.68 | 925,748 | +0.20(+0.77%) |
Feb 23, 2011 | 26.03 | 26.10 | 24.97 | 25.49 | 805,611 | -0.52(-2.01%) |
Feb 22, 2011 | 26.42 | 27.06 | 25.88 | 26.01 | 751,181 | -1.03(-3.82%) |
Feb 18, 2011 | 27.12 | 27.17 | 26.80 | 27.04 | 418,331 | -0.08(-0.31%) |
Feb 17, 2011 | 27.08 | 27.20 | 26.92 | 27.13 | 903,756 | +0.05(+0.17%) |
Feb 16, 2011 | 27.09 | 27.34 | 27.00 | 27.08 | 431,341 | +0.14(+0.52%) |
Feb 15, 2011 | 26.98 | 27.10 | 26.83 | 26.94 | 282,341 | -0.05(-0.17%) |
Feb 14, 2011 | 26.80 | 27.13 | 26.71 | 26.99 | 293,833 | +0.19(+0.72%) |
Feb 11, 2011 | 26.46 | 26.93 | 26.43 | 26.79 | 198,802 | +0.29(+1.08%) |
Feb 10, 2011 | 26.08 | 26.74 | 26.02 | 26.51 | 505,432 | +0.33(+1.27%) |
Feb 09, 2011 | 26.30 | 26.47 | 26.07 | 26.17 | 294,250 | -0.23(-0.89%) |
Feb 08, 2011 | 26.26 | 26.45 | 26.03 | 26.41 | 231,105 | +0.11(+0.43%) |
Feb 07, 2011 | 26.39 | 26.57 | 26.20 | 26.30 | 278,737 | -0.04(-0.16%) |
Feb 04, 2011 | 25.91 | 26.58 | 25.72 | 26.34 | 999,458 | +0.55(+2.15%) |
Feb 03, 2011 | 25.84 | 25.97 | 25.62 | 25.78 | 496,143 | -0.03(-0.13%) |
Feb 02, 2011 | 25.78 | 26.08 | 25.74 | 25.82 | 284,485 | -0.04(-0.16%) |
Feb 01, 2011 | 25.61 | 25.98 | 25.51 | 25.86 | 345,151 | +0.40(+1.57%) |
Jan 31, 2011 | 25.05 | 25.68 | 25.05 | 25.46 | 317,687 | +0.48(+1.94%) |
Jan 28, 2011 | 25.60 | 25.61 | 24.90 | 24.98 | 301,722 | -0.64(-2.51%) |
Jan 27, 2011 | 25.46 | 25.67 | 25.30 | 25.62 | 323,854 | +0.21(+0.83%) |
Jan 26, 2011 | 25.29 | 25.76 | 25.16 | 25.41 | 569,379 | +0.31(+1.24%) |
Jan 25, 2011 | 24.98 | 25.25 | 24.76 | 25.10 | 506,702 | +0.00(+0.02%) |
Jan 24, 2011 | 25.14 | 25.20 | 24.83 | 25.09 | 334,922 | -0.05(-0.19%) |
Jan 21, 2011 | 25.08 | 25.28 | 24.97 | 25.14 | 650,619 | +0.29(+1.15%) |
Jan 20, 2011 | 25.39 | 25.40 | 24.69 | 24.85 | 390,450 | -0.65(-2.56%) |
Jan 19, 2011 | 25.74 | 26.26 | 25.50 | 25.51 | 735,246 | -0.25(-0.98%) |
Jan 18, 2011 | 25.04 | 25.76 | 24.97 | 25.76 | 741,131 | +0.55(+2.18%) |
Jan 14, 2011 | 24.99 | 25.21 | 24.91 | 25.21 | 213,744 | +0.14(+0.56%) |
Jan 13, 2011 | 25.03 | 25.13 | 24.90 | 25.07 | 201,611 | +0.00(+0.00%) |
Jan 12, 2011 | 24.90 | 25.07 | 24.73 | 25.07 | 386,388 | +0.36(+1.46%) |
Jan 11, 2011 | 24.92 | 24.98 | 24.61 | 24.71 | 259,449 | -0.13(-0.53%) |
Jan 10, 2011 | 24.26 | 24.98 | 24.17 | 24.84 | 558,134 | +0.48(+1.99%) |
Jan 07, 2011 | 24.37 | 24.61 | 24.11 | 24.36 | 340,702 | -0.01(-0.04%) |
Jan 06, 2011 | 24.51 | 24.63 | 24.25 | 24.36 | 346,259 | -0.12(-0.50%) |
Jan 05, 2011 | 24.08 | 24.82 | 24.00 | 24.49 | 470,134 | +0.32(+1.32%) |
Jan 04, 2011 | 25.05 | 25.07 | 23.97 | 24.17 | 719,267 | -0.78(-3.14%) |
Jan 03, 2011 | 25.05 | 25.27 | 24.94 | 24.95 | 891,166 | +0.11(+0.43%) |
Dec 31, 2010 | 24.99 | 25.09 | 24.82 | 24.84 | 387,348 | -0.16(-0.66%) |
Dec 30, 2010 | 24.75 | 25.07 | 24.66 | 25.01 | 255,564 | +0.26(+1.06%) |
Dec 29, 2010 | 24.65 | 24.84 | 24.65 | 24.75 | 241,566 | +0.11(+0.44%) |
Dec 28, 2010 | 24.83 | 24.85 | 24.49 | 24.64 | 246,054 | -0.14(-0.55%) |
Dec 27, 2010 | 24.72 | 24.82 | 24.57 | 24.77 | 196,234 | -0.05(-0.21%) |
Dec 23, 2010 | 24.86 | 25.05 | 24.82 | 24.83 | 161,175 | -0.01(-0.06%) |
Dec 22, 2010 | 24.77 | 24.99 | 24.69 | 24.84 | 222,238 | +0.08(+0.30%) |
Dec 21, 2010 | 24.57 | 24.79 | 24.46 | 24.76 | 419,577 | +0.29(+1.17%) |
Dec 20, 2010 | 24.95 | 24.95 | 24.36 | 24.48 | 695,294 | -0.39(-1.59%) |
Dec 17, 2010 | 24.86 | 25.03 | 24.72 | 24.87 | 642,785 | +0.06(+0.23%) |
Dec 16, 2010 | 24.59 | 24.89 | 24.52 | 24.82 | 192,008 | +0.26(+1.07%) |
Dec 15, 2010 | 24.66 | 24.99 | 24.51 | 24.55 | 569,413 | -0.19(-0.78%) |
Dec 14, 2010 | 24.87 | 24.92 | 24.67 | 24.75 | 499,010 | -0.07(-0.27%) |
Dec 13, 2010 | 24.95 | 25.01 | 24.78 | 24.81 | 356,047 | -0.04(-0.15%) |
Dec 10, 2010 | 24.56 | 24.87 | 24.53 | 24.85 | 302,459 | +0.31(+1.28%) |
Dec 09, 2010 | 24.51 | 24.61 | 24.28 | 24.53 | 477,881 | +0.16(+0.67%) |
Dec 08, 2010 | 24.24 | 24.52 | 24.17 | 24.37 | 509,584 | +0.13(+0.52%) |
Dec 07, 2010 | 24.15 | 24.40 | 24.00 | 24.24 | 416,344 | +0.29(+1.20%) |
Dec 06, 2010 | 23.98 | 24.03 | 23.80 | 23.96 | 561,046 | -0.08(-0.33%) |
Dec 03, 2010 | 23.18 | 24.14 | 23.04 | 24.04 | 1,244,344 | +0.82(+3.52%) |
Dec 02, 2010 | 22.10 | 23.24 | 22.10 | 23.22 | 1,248,108 | +1.15(+5.21%) |
Dec 01, 2010 | 22.07 | 22.28 | 22.00 | 22.07 | 2,400,529 | +0.35(+1.62%) |
Nov 30, 2010 | 21.42 | 21.75 | 21.14 | 21.72 | 1,476,182 | +0.08(+0.39%) |
Nov 29, 2010 | 22.01 | 22.03 | 21.47 | 21.63 | 1,425,052 | -0.53(-2.37%) |
Nov 26, 2010 | 21.77 | 22.22 | 21.62 | 22.16 | 223,977 | +0.24(+1.11%) |
Nov 24, 2010 | 22.11 | 21.91 | 21.91 | 21.91 | 913,279 | -0.01(-0.06%) |
Nov 23, 2010 | 21.78 | 22.03 | 21.69 | 21.93 | 343,363 | -0.16(-0.70%) |
Nov 22, 2010 | 21.96 | 22.11 | 21.80 | 22.08 | 308,137 | -0.02(-0.11%) |
Nov 19, 2010 | 22.04 | 22.21 | 21.92 | 22.11 | 330,522 | +0.06(+0.28%) |
Nov 18, 2010 | 21.96 | 22.27 | 21.71 | 22.04 | 293,924 | +0.33(+1.54%) |
Nov 17, 2010 | 21.70 | 21.76 | 21.60 | 21.71 | 348,860 | +0.08(+0.37%) |
Nov 16, 2010 | 21.81 | 21.88 | 21.48 | 21.63 | 539,615 | -0.33(-1.50%) |
Nov 15, 2010 | 22.15 | 22.21 | 21.91 | 21.96 | 425,647 | -0.09(-0.43%) |
Nov 12, 2010 | 22.31 | 22.45 | 21.91 | 22.05 | 330,505 | -0.43(-1.92%) |
Nov 11, 2010 | 22.28 | 22.59 | 22.21 | 22.49 | 507,896 | -0.06(-0.25%) |
Nov 10, 2010 | 22.73 | 22.73 | 22.40 | 22.54 | 698,844 | -0.14(-0.62%) |
Nov 09, 2010 | 22.85 | 23.07 | 22.58 | 22.68 | 737,604 | -0.04(-0.19%) |
Nov 08, 2010 | 22.72 | 22.79 | 22.57 | 22.73 | 325,870 | -0.04(-0.19%) |
Nov 05, 2010 | 22.68 | 22.92 | 22.62 | 22.77 | 411,154 | +0.08(+0.33%) |
Nov 04, 2010 | 22.68 | 22.85 | 22.46 | 22.69 | 434,440 | +0.32(+1.45%) |
Nov 03, 2010 | 22.31 | 22.42 | 22.08 | 22.37 | 382,723 | +0.08(+0.34%) |
Nov 02, 2010 | 22.26 | 22.43 | 22.20 | 22.29 | 299,437 | +0.25(+1.15%) |
Nov 01, 2010 | 22.11 | 22.35 | 21.92 | 22.04 | 424,822 | +0.04(+0.19%) |
Oct 29, 2010 | 21.70 | 22.16 | 21.70 | 22.00 | 492,426 | +0.22(+1.01%) |
Oct 28, 2010 | 22.25 | 22.29 | 21.69 | 21.78 | 429,238 | -0.37(-1.65%) |
Oct 27, 2010 | 22.03 | 22.42 | 21.79 | 22.14 | 592,345 | -0.35(-1.55%) |
Oct 25, 2010 | 22.62 | 22.74 | 22.44 | 22.49 | 569,955 | -0.00(-0.02%) |
Oct 22, 2010 | 22.65 | 22.65 | 22.34 | 22.50 | 1,403,654 | -0.06(-0.27%) |
Oct 21, 2010 | 22.65 | 22.78 | 22.36 | 22.56 | 585,035 | -0.04(-0.17%) |
Oct 20, 2010 | 22.28 | 22.65 | 22.24 | 22.59 | 460,925 | +0.42(+1.91%) |
Oct 19, 2010 | 22.34 | 22.45 | 21.91 | 22.17 | 429,639 | -0.46(-2.05%) |
Oct 18, 2010 | 22.66 | 22.67 | 22.55 | 22.64 | 288,732 | +0.01(+0.06%) |
Oct 15, 2010 | 22.89 | 23.01 | 22.52 | 22.62 | 374,349 | -0.10(-0.45%) |
Oct 14, 2010 | 22.92 | 22.92 | 22.57 | 22.73 | 257,840 | -0.20(-0.86%) |
Oct 13, 2010 | 22.78 | 23.11 | 22.69 | 22.92 | 529,004 | +0.31(+1.39%) |
Oct 12, 2010 | 22.76 | 22.80 | 22.27 | 22.61 | 366,623 | -0.16(-0.70%) |
Oct 11, 2010 | 22.87 | 22.97 | 22.74 | 22.77 | 234,051 | -0.06(-0.25%) |
Oct 08, 2010 | 22.82 | 22.93 | 22.54 | 22.82 | 252,415 | +0.26(+1.17%) |
Oct 07, 2010 | 22.75 | 22.75 | 22.33 | 22.56 | 244,730 | -0.08(-0.37%) |
Oct 06, 2010 | 22.64 | 22.77 | 22.51 | 22.65 | 263,406 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.71 | 22.30 | 22.63 | 343,578 | +0.56(+2.55%) |
Oct 04, 2010 | 22.35 | 22.40 | 21.83 | 22.07 | 271,372 | -0.31(-1.36%) |
Oct 01, 2010 | 22.37 | 22.74 | 22.16 | 22.37 | 557,986 | -0.07(-0.32%) |
Sep 30, 2010 | 22.45 | 22.81 | 22.25 | 22.45 | 465,124 | -0.09(-0.41%) |
Sep 29, 2010 | 22.66 | 22.73 | 22.48 | 22.54 | 593,467 | -0.20(-0.87%) |
Sep 28, 2010 | 22.08 | 22.77 | 22.00 | 22.73 | 768,155 | +0.70(+3.20%) |
Sep 27, 2010 | 22.24 | 22.24 | 21.88 | 22.03 | 638,141 | -0.21(-0.93%) |
Sep 24, 2010 | 22.00 | 22.24 | 21.93 | 22.24 | 351,658 | +0.58(+2.67%) |
Sep 23, 2010 | 21.84 | 22.02 | 21.57 | 21.66 | 821,482 | -0.34(-1.54%) |
Sep 22, 2010 | 22.19 | 22.39 | 21.92 | 22.00 | 430,280 | -0.28(-1.26%) |
Sep 21, 2010 | 22.27 | 22.48 | 22.22 | 22.28 | 536,069 | +0.02(+0.11%) |
Sep 20, 2010 | 22.28 | 22.30 | 22.06 | 22.26 | 687,684 | +0.05(+0.23%) |
Sep 17, 2010 | 22.20 | 22.49 | 22.06 | 22.20 | 664,229 | -0.03(-0.15%) |
Sep 15, 2010 | 22.14 | 22.38 | 21.98 | 22.24 | 347,468 | +0.09(+0.40%) |
Sep 14, 2010 | 22.20 | 22.49 | 22.03 | 22.15 | 391,975 | -0.16(-0.72%) |
Sep 13, 2010 | 22.15 | 22.39 | 22.10 | 22.31 | 334,000 | +0.35(+1.58%) |
Sep 10, 2010 | 21.89 | 22.04 | 21.82 | 21.96 | 304,426 | +0.20(+0.91%) |
Sep 09, 2010 | 21.96 | 22.08 | 21.66 | 21.76 | 590,874 | -0.04(-0.19%) |
Sep 08, 2010 | 21.52 | 21.96 | 21.50 | 21.80 | 576,258 | +0.28(+1.29%) |
Sep 07, 2010 | 21.49 | 21.71 | 21.37 | 21.53 | 624,398 | +0.02(+0.09%) |
Sep 03, 2010 | 21.39 | 21.64 | 21.36 | 21.51 | 416,899 | +0.38(+1.80%) |
Sep 02, 2010 | 20.73 | 21.13 | 20.53 | 21.13 | 276 | +0.39(+1.90%) |
Sep 01, 2010 | 20.23 | 20.76 | 20.12 | 20.73 | 359,154 | +0.77(+3.88%) |
Aug 31, 2010 | 19.95 | 20.28 | 19.66 | 19.96 | 1,490 | +0.12(+0.59%) |
Aug 30, 2010 | 20.18 | 20.34 | 19.81 | 19.84 | 456,502 | -0.37(-1.84%) |
Aug 27, 2010 | 20.21 | 20.32 | 19.70 | 20.21 | 497,873 | +0.46(+2.31%) |
Aug 26, 2010 | 19.86 | 20.13 | 19.73 | 19.76 | 435,030 | -0.03(-0.14%) |
Aug 25, 2010 | 19.78 | 19.87 | 19.34 | 19.79 | 860,683 | -0.15(-0.73%) |
Aug 24, 2010 | 19.64 | 20.11 | 19.59 | 19.93 | 803,194 | -0.05(-0.24%) |
Aug 23, 2010 | 20.23 | 20.26 | 19.96 | 19.98 | 651,813 | -0.07(-0.33%) |
Aug 20, 2010 | 19.95 | 20.09 | 19.80 | 20.04 | 298,029 | -0.03(-0.14%) |
Aug 19, 2010 | 20.42 | 20.48 | 19.95 | 20.07 | 454,776 | -0.50(-2.42%) |
Aug 18, 2010 | 20.49 | 20.76 | 20.32 | 20.57 | 336,359 | +0.06(+0.27%) |
Aug 17, 2010 | 19.89 | 20.57 | 19.86 | 20.51 | 462,103 | +0.82(+4.17%) |
Aug 16, 2010 | 19.37 | 19.75 | 19.29 | 19.69 | 349,101 | +0.14(+0.72%) |
Aug 13, 2010 | 19.55 | 19.73 | 19.52 | 19.55 | 235,917 | -0.19(-0.95%) |
Aug 12, 2010 | 19.55 | 19.87 | 19.46 | 19.74 | 346,628 | -0.21(-1.06%) |
Aug 11, 2010 | 20.51 | 20.51 | 19.80 | 19.95 | 441,594 | -1.03(-4.92%) |
Aug 10, 2010 | 20.90 | 21.26 | 20.65 | 20.98 | 622,263 | -0.20(-0.95%) |
Aug 09, 2010 | 20.99 | 21.23 | 20.90 | 21.18 | 299,646 | +0.28(+1.32%) |
Aug 06, 2010 | 20.91 | 21.06 | 20.51 | 20.91 | 393,438 | -0.28(-1.33%) |
Aug 05, 2010 | 21.14 | 21.31 | 21.07 | 21.19 | 216,142 | -0.10(-0.46%) |
Aug 04, 2010 | 21.16 | 21.31 | 21.05 | 21.29 | 217,454 | +0.22(+1.05%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.89 | 21.07 | 430,631 | -0.24(-1.12%) |
Aug 02, 2010 | 21.38 | 21.52 | 21.07 | 21.31 | 666,558 | +0.36(+1.73%) |
Jul 30, 2010 | 20.95 | 20.98 | 20.46 | 20.95 | 423,520 | +0.11(+0.54%) |
Jul 29, 2010 | 21.04 | 21.13 | 20.55 | 20.83 | 426,163 | +0.00(+0.02%) |
Jul 28, 2010 | 21.13 | 21.13 | 20.66 | 20.83 | 408,272 | -0.28(-1.33%) |
Jul 27, 2010 | 21.13 | 21.71 | 20.38 | 21.11 | 1,129,063 | -0.40(-1.88%) |
Jul 26, 2010 | 21.27 | 21.52 | 21.12 | 21.51 | 482,418 | +0.30(+1.39%) |
Jul 23, 2010 | 20.86 | 21.22 | 20.68 | 21.22 | 546,795 | +0.35(+1.67%) |
Jul 22, 2010 | 20.53 | 21.00 | 20.49 | 20.87 | 578,308 | +0.66(+3.25%) |
Jul 21, 2010 | 20.44 | 20.57 | 20.12 | 20.21 | 437,596 | -0.16(-0.81%) |
Jul 20, 2010 | 19.84 | 20.39 | 19.70 | 20.38 | 621,465 | +0.25(+1.24%) |
Jul 19, 2010 | 19.94 | 20.20 | 19.77 | 20.13 | 559,915 | +0.22(+1.11%) |
Jul 16, 2010 | 19.91 | 20.55 | 19.79 | 19.91 | 802,388 | -0.72(-3.48%) |
Jul 15, 2010 | 20.13 | 20.83 | 20.08 | 20.63 | 1,412,767 | +0.57(+2.83%) |
Jul 14, 2010 | 19.84 | 20.15 | 19.60 | 20.06 | 840,397 | +0.20(+1.02%) |
Jul 13, 2010 | 19.15 | 19.95 | 19.15 | 19.86 | 702,667 | +0.83(+4.36%) |
Jul 12, 2010 | 19.13 | 19.26 | 18.93 | 19.03 | 440,705 | -0.22(-1.16%) |
Jul 09, 2010 | 19.25 | 19.31 | 18.78 | 19.25 | 479,750 | +0.35(+1.86%) |
Jul 08, 2010 | 18.59 | 18.94 | 18.53 | 18.90 | 1,064 | +0.44(+2.37%) |
Jul 07, 2010 | 18.16 | 18.49 | 18.07 | 18.46 | 835,518 | +0.29(+1.60%) |
Jul 06, 2010 | 18.87 | 19.10 | 18.05 | 18.17 | 2,327 | -0.43(-2.32%) |
Jul 02, 2010 | 18.60 | 18.80 | 18.43 | 18.60 | 525,471 | -0.03(-0.18%) |