Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.22 | 24.37 | 24.12 | 24.21 | 2,224,919 | +0.25(+1.04%) |
May 23, 2011 | 24.03 | 24.12 | 23.86 | 23.96 | 4,619,800 | -0.44(-1.79%) |
May 20, 2011 | 24.42 | 24.57 | 24.12 | 24.40 | 3,046,374 | -0.10(-0.40%) |
May 19, 2011 | 24.48 | 24.62 | 24.33 | 24.50 | 2,969,992 | +0.05(+0.22%) |
May 18, 2011 | 24.17 | 24.50 | 24.11 | 24.44 | 4,168,541 | +0.37(+1.54%) |
May 17, 2011 | 23.85 | 24.14 | 23.74 | 24.07 | 8,997,715 | +0.11(+0.47%) |
May 16, 2011 | 23.84 | 24.25 | 23.79 | 23.96 | 5,873,323 | -0.01(-0.03%) |
May 13, 2011 | 24.19 | 24.21 | 23.76 | 23.97 | 4,047,098 | -0.20(-0.84%) |
May 12, 2011 | 24.11 | 24.29 | 23.80 | 24.17 | 4,163,496 | -0.08(-0.31%) |
May 11, 2011 | 24.75 | 24.75 | 24.16 | 24.25 | 7,224,337 | -0.49(-1.98%) |
May 10, 2011 | 24.75 | 24.81 | 24.54 | 24.74 | 4,892,807 | +0.11(+0.43%) |
May 09, 2011 | 24.45 | 24.66 | 24.31 | 24.63 | 4,013,813 | +0.28(+1.15%) |
May 06, 2011 | 24.53 | 24.69 | 24.14 | 24.35 | 8,654,597 | +0.18(+0.75%) |
May 05, 2011 | 24.38 | 24.45 | 24.01 | 24.17 | 10,895,304 | -0.54(-2.20%) |
May 04, 2011 | 25.02 | 25.02 | 24.46 | 24.72 | 4,088,544 | -0.29(-1.18%) |
May 03, 2011 | 25.49 | 25.49 | 24.83 | 25.01 | 5,347,255 | -0.50(-1.95%) |
May 02, 2011 | 25.51 | 25.53 | 25.43 | 25.51 | 3,230,032 | +0.08(+0.33%) |
Apr 29, 2011 | 25.34 | 25.66 | 25.24 | 25.42 | 7,351,605 | -0.01(-0.03%) |
Apr 28, 2011 | 25.45 | 25.57 | 25.32 | 25.43 | 6,096,401 | -0.02(-0.06%) |
Apr 27, 2011 | 25.53 | 25.57 | 25.04 | 25.45 | 5,972,092 | +0.01(+0.03%) |
Apr 26, 2011 | 25.38 | 25.49 | 25.31 | 25.44 | 3,789,334 | +0.08(+0.30%) |
Apr 25, 2011 | 25.55 | 25.56 | 25.28 | 25.36 | 3,663,690 | -0.17(-0.65%) |
Apr 21, 2011 | 25.53 | 25.61 | 25.37 | 25.53 | 4,658,223 | +0.20(+0.77%) |
Apr 20, 2011 | 25.33 | 25.44 | 25.29 | 25.33 | 3,523,221 | +0.35(+1.42%) |
Apr 19, 2011 | 24.84 | 25.02 | 24.84 | 24.98 | 3,070,523 | +0.26(+1.07%) |
Apr 18, 2011 | 24.83 | 24.83 | 24.32 | 24.72 | 4,271,407 | -0.26(-1.06%) |
Apr 15, 2011 | 24.99 | 25.12 | 24.90 | 24.98 | 3,100,838 | -0.06(-0.24%) |
Apr 14, 2011 | 24.89 | 25.08 | 24.82 | 25.04 | 3,353,333 | +0.02(+0.06%) |
Apr 13, 2011 | 25.18 | 25.27 | 24.89 | 25.02 | 4,282,285 | +0.04(+0.15%) |
Apr 12, 2011 | 25.27 | 25.27 | 24.76 | 24.99 | 5,342,808 | -0.48(-1.90%) |
Apr 11, 2011 | 25.79 | 25.87 | 25.34 | 25.47 | 3,865,790 | -0.40(-1.55%) |
Apr 08, 2011 | 25.84 | 25.95 | 25.73 | 25.87 | 4,155,954 | +0.24(+0.94%) |
Apr 07, 2011 | 25.80 | 25.86 | 25.55 | 25.63 | 3,925,168 | -0.18(-0.70%) |
Apr 06, 2011 | 26.04 | 26.08 | 25.67 | 25.81 | 6,968,381 | +0.01(+0.03%) |
Apr 05, 2011 | 25.62 | 25.85 | 25.62 | 25.80 | 5,688,587 | +0.16(+0.63%) |
Apr 04, 2011 | 25.67 | 25.73 | 25.58 | 25.64 | 5,112,759 | +0.04(+0.17%) |
Apr 01, 2011 | 25.56 | 25.72 | 25.49 | 25.60 | 5,818,620 | +0.24(+0.95%) |
Mar 31, 2011 | 25.38 | 25.49 | 25.33 | 25.36 | 9,017,652 | +0.05(+0.21%) |
Mar 30, 2011 | 25.22 | 25.36 | 25.18 | 25.30 | 4,014,727 | +0.35(+1.42%) |
Mar 29, 2011 | 24.84 | 25.00 | 24.69 | 24.95 | 6,325,783 | +0.14(+0.56%) |
Mar 28, 2011 | 25.01 | 25.13 | 24.78 | 24.81 | 6,709,415 | -0.18(-0.74%) |
Mar 25, 2011 | 25.13 | 25.31 | 24.96 | 24.99 | 5,449,758 | -0.14(-0.54%) |
Mar 24, 2011 | 25.23 | 25.30 | 25.03 | 25.13 | 5,091,340 | +0.05(+0.18%) |
Mar 23, 2011 | 24.96 | 25.12 | 24.84 | 25.09 | 4,715,460 | +0.08(+0.30%) |
Mar 22, 2011 | 25.04 | 25.09 | 24.92 | 25.01 | 3,588,553 | -0.02(-0.09%) |
Mar 21, 2011 | 24.99 | 25.03 | 24.89 | 25.03 | 4,310,828 | +0.53(+2.16%) |
Mar 18, 2011 | 24.58 | 24.68 | 24.39 | 24.50 | 3,768,628 | +0.13(+0.53%) |
Mar 17, 2011 | 24.35 | 24.43 | 24.10 | 24.38 | 8,873,689 | +0.51(+2.15%) |
Mar 16, 2011 | 23.99 | 24.32 | 23.56 | 23.86 | 5,383,406 | -0.22(-0.91%) |
Mar 15, 2011 | 23.95 | 24.20 | 23.95 | 24.08 | 5,986,712 | -0.40(-1.63%) |
Mar 14, 2011 | 24.17 | 24.49 | 24.17 | 24.48 | 3,360,632 | -0.11(-0.43%) |
Mar 11, 2011 | 24.14 | 24.66 | 23.88 | 24.59 | 3,076,798 | +0.18(+0.74%) |
Mar 10, 2011 | 24.71 | 24.76 | 24.29 | 24.41 | 5,864,976 | -0.66(-2.62%) |
Mar 09, 2011 | 25.25 | 25.31 | 24.93 | 25.06 | 3,093,711 | -0.14(-0.54%) |
Mar 08, 2011 | 25.36 | 25.36 | 25.06 | 25.20 | 6,737,229 | -0.10(-0.39%) |
Mar 07, 2011 | 25.76 | 25.81 | 25.24 | 25.30 | 4,974,472 | -0.34(-1.32%) |
Mar 04, 2011 | 25.70 | 25.70 | 25.52 | 25.64 | 4,340,359 | +0.07(+0.27%) |
Mar 03, 2011 | 25.51 | 25.58 | 25.39 | 25.57 | 5,923,179 | +0.20(+0.77%) |
Mar 02, 2011 | 25.23 | 25.44 | 25.23 | 25.37 | 4,384,732 | +0.12(+0.46%) |
Mar 01, 2011 | 25.51 | 25.52 | 25.21 | 25.26 | 5,877,970 | -0.15(-0.58%) |
Feb 28, 2011 | 25.24 | 25.44 | 25.21 | 25.40 | 5,659,610 | +0.37(+1.48%) |
Feb 25, 2011 | 24.82 | 25.08 | 24.81 | 25.03 | 2,809,215 | +0.43(+1.75%) |
Feb 24, 2011 | 24.87 | 24.94 | 24.47 | 24.60 | 3,562,617 | -0.03(-0.12%) |
Feb 23, 2011 | 24.59 | 24.78 | 24.50 | 24.63 | 3,378,647 | +0.04(+0.15%) |
Feb 22, 2011 | 24.89 | 25.10 | 24.53 | 24.59 | 4,470,705 | -0.38(-1.54%) |
Feb 18, 2011 | 25.06 | 25.12 | 24.90 | 24.98 | 2,276,620 | +0.00(+0.00%) |
Feb 17, 2011 | 24.95 | 25.01 | 24.82 | 24.98 | 3,785,070 | +0.12(+0.49%) |
Feb 16, 2011 | 24.62 | 24.93 | 24.57 | 24.86 | 4,047,140 | +0.37(+1.49%) |
Feb 15, 2011 | 24.53 | 24.63 | 24.48 | 24.49 | 7,588,853 | -0.01(-0.05%) |
Feb 14, 2011 | 24.34 | 24.55 | 24.34 | 24.50 | 2,729,233 | +0.20(+0.81%) |
Feb 11, 2011 | 24.23 | 24.41 | 24.16 | 24.31 | 3,363,352 | +0.08(+0.31%) |
Feb 10, 2011 | 23.95 | 24.25 | 23.90 | 24.23 | 4,215,150 | +0.08(+0.34%) |
Feb 09, 2011 | 24.32 | 24.39 | 24.08 | 24.15 | 3,864,971 | -0.16(-0.67%) |
Feb 08, 2011 | 24.37 | 24.37 | 24.18 | 24.31 | 6,167,646 | +0.03(+0.12%) |
Feb 07, 2011 | 24.41 | 24.48 | 24.26 | 24.29 | 2,968,525 | -0.02(-0.06%) |
Feb 04, 2011 | 24.47 | 24.52 | 24.22 | 24.30 | 6,200,263 | +0.00(+0.00%) |
Feb 03, 2011 | 24.20 | 24.35 | 24.04 | 24.30 | 2,617,849 | +0.18(+0.75%) |
Feb 02, 2011 | 24.20 | 24.26 | 24.10 | 24.12 | 3,907,862 | +0.04(+0.16%) |
Feb 01, 2011 | 23.79 | 24.13 | 23.78 | 24.08 | 4,266,884 | +0.48(+2.01%) |
Jan 31, 2011 | 23.49 | 23.65 | 23.45 | 23.61 | 6,247,665 | +0.21(+0.90%) |
Jan 28, 2011 | 23.49 | 23.60 | 23.34 | 23.40 | 3,502,508 | -0.13(-0.56%) |
Jan 27, 2011 | 23.62 | 23.63 | 23.42 | 23.53 | 2,351,410 | -0.04(-0.16%) |
Jan 26, 2011 | 23.28 | 23.59 | 23.22 | 23.57 | 3,908,455 | +0.39(+1.68%) |
Jan 25, 2011 | 23.22 | 23.25 | 23.00 | 23.18 | 2,669,744 | -0.21(-0.90%) |
Jan 24, 2011 | 23.23 | 23.48 | 23.21 | 23.39 | 1,898,065 | +0.06(+0.26%) |
Jan 21, 2011 | 23.40 | 23.54 | 23.26 | 23.33 | 3,476,547 | +0.05(+0.23%) |
Jan 20, 2011 | 23.23 | 23.34 | 22.99 | 23.27 | 2,792,702 | -0.21(-0.90%) |
Jan 19, 2011 | 23.78 | 23.82 | 23.41 | 23.49 | 3,222,491 | -0.27(-1.14%) |
Jan 18, 2011 | 23.71 | 23.82 | 23.69 | 23.76 | 1,929,321 | +0.13(+0.54%) |
Jan 14, 2011 | 23.49 | 23.66 | 23.40 | 23.63 | 3,597,292 | +0.06(+0.26%) |
Jan 13, 2011 | 23.73 | 23.74 | 23.49 | 23.57 | 3,165,240 | -0.15(-0.64%) |
Jan 12, 2011 | 23.77 | 23.77 | 23.64 | 23.72 | 2,760,795 | +0.20(+0.83%) |
Jan 11, 2011 | 23.32 | 23.57 | 23.32 | 23.52 | 2,099,195 | +0.34(+1.46%) |
Jan 10, 2011 | 23.18 | 23.27 | 22.98 | 23.18 | 1,883,699 | -0.09(-0.39%) |
Jan 07, 2011 | 23.35 | 23.40 | 23.12 | 23.27 | 2,461,540 | +0.02(+0.06%) |
Jan 06, 2011 | 23.47 | 23.48 | 23.15 | 23.26 | 2,497,056 | -0.11(-0.48%) |
Jan 05, 2011 | 23.29 | 23.46 | 23.19 | 23.37 | 2,672,838 | +0.05(+0.19%) |
Jan 04, 2011 | 23.72 | 23.75 | 23.11 | 23.33 | 3,997,004 | -0.25(-1.06%) |
Jan 03, 2011 | 23.63 | 23.89 | 23.56 | 23.58 | 2,083,293 | +0.19(+0.81%) |
Dec 31, 2010 | 23.35 | 23.50 | 23.27 | 23.39 | 2,507,830 | +0.05(+0.23%) |
Dec 30, 2010 | 23.37 | 23.46 | 23.26 | 23.34 | 2,380,886 | -0.02(-0.06%) |
Dec 29, 2010 | 23.30 | 23.37 | 23.23 | 23.35 | 1,828,823 | +0.21(+0.91%) |
Dec 28, 2010 | 23.26 | 23.29 | 23.10 | 23.14 | 1,462,121 | +0.16(+0.69%) |
Dec 27, 2010 | 22.97 | 23.03 | 22.89 | 22.98 | 1,806,268 | -0.03(-0.12%) |
Dec 23, 2010 | 22.89 | 23.04 | 22.83 | 23.01 | 3,052,105 | +0.12(+0.52%) |
Dec 22, 2010 | 22.78 | 22.96 | 22.78 | 22.89 | 2,535,540 | +0.09(+0.40%) |
Dec 21, 2010 | 22.57 | 22.80 | 22.51 | 22.80 | 3,010,855 | +0.23(+1.03%) |
Dec 20, 2010 | 22.66 | 22.70 | 22.48 | 22.57 | 5,347,379 | -0.11(-0.49%) |
Dec 17, 2010 | 22.67 | 22.68 | 22.43 | 22.68 | 4,439,948 | -0.06(-0.26%) |
Dec 16, 2010 | 22.85 | 22.85 | 22.62 | 22.74 | 1,948,782 | -0.08(-0.36%) |
Dec 15, 2010 | 22.78 | 22.95 | 22.73 | 22.82 | 2,595,693 | -0.04(-0.20%) |
Dec 14, 2010 | 22.86 | 23.03 | 22.79 | 22.87 | 2,383,537 | -0.01(-0.07%) |
Dec 13, 2010 | 22.96 | 23.10 | 22.86 | 22.88 | 2,302,452 | +0.11(+0.49%) |
Dec 10, 2010 | 22.63 | 22.77 | 22.60 | 22.77 | 1,991,702 | +0.17(+0.76%) |
Dec 09, 2010 | 22.75 | 22.75 | 22.53 | 22.60 | 2,395,311 | +0.04(+0.20%) |
Dec 08, 2010 | 22.72 | 22.78 | 22.48 | 22.55 | 3,669,478 | -0.15(-0.66%) |
Dec 07, 2010 | 23.13 | 23.13 | 22.69 | 22.70 | 5,060,765 | -0.11(-0.49%) |
Dec 06, 2010 | 22.72 | 22.83 | 22.66 | 22.81 | 2,930,823 | +0.04(+0.20%) |
Dec 03, 2010 | 22.72 | 22.81 | 22.66 | 22.77 | 3,471,865 | +0.04(+0.20%) |
Dec 02, 2010 | 22.54 | 22.81 | 22.54 | 22.72 | 4,790,932 | +0.30(+1.33%) |
Dec 01, 2010 | 22.28 | 22.46 | 22.21 | 22.43 | 4,680,287 | +0.53(+2.42%) |
Nov 30, 2010 | 21.69 | 22.07 | 21.66 | 21.90 | 8,112,595 | -0.08(-0.37%) |
Nov 29, 2010 | 21.86 | 22.04 | 21.60 | 21.98 | 7,406,290 | +0.04(+0.20%) |
Nov 26, 2010 | 21.85 | 22.00 | 21.80 | 21.93 | 2,870,130 | -0.18(-0.81%) |
Nov 24, 2010 | 21.93 | 22.11 | 22.11 | 22.11 | 2,843,594 | +0.43(+1.96%) |
Nov 23, 2010 | 21.78 | 21.87 | 21.60 | 21.69 | 4,921,822 | -0.37(-1.69%) |
Nov 22, 2010 | 22.04 | 22.13 | 21.80 | 22.06 | 2,450,072 | +0.00(+0.00%) |
Nov 19, 2010 | 21.83 | 22.10 | 21.74 | 22.06 | 2,894,755 | +0.19(+0.86%) |
Nov 18, 2010 | 21.69 | 21.98 | 21.69 | 21.87 | 4,481,749 | +0.43(+2.01%) |
Nov 17, 2010 | 21.37 | 21.55 | 21.31 | 21.44 | 4,100,237 | +0.05(+0.24%) |
Nov 16, 2010 | 21.62 | 21.64 | 21.19 | 21.39 | 4,652,249 | -0.54(-2.45%) |
Nov 15, 2010 | 22.04 | 22.13 | 21.88 | 21.93 | 3,680,606 | -0.01(-0.07%) |
Nov 12, 2010 | 22.18 | 22.25 | 21.72 | 21.94 | 2,412,122 | -0.43(-1.90%) |
Nov 11, 2010 | 22.36 | 22.39 | 22.21 | 22.37 | 2,450,030 | -0.07(-0.33%) |
Nov 10, 2010 | 22.37 | 22.45 | 22.03 | 22.44 | 3,290,001 | +0.16(+0.70%) |
Nov 09, 2010 | 22.69 | 22.77 | 22.13 | 22.28 | 6,021,608 | -0.22(-1.00%) |
Nov 08, 2010 | 22.29 | 22.53 | 22.29 | 22.51 | 4,864,461 | +0.10(+0.47%) |
Nov 05, 2010 | 22.40 | 22.55 | 22.37 | 22.40 | 4,179,036 | +0.06(+0.27%) |
Nov 04, 2010 | 22.25 | 22.37 | 22.16 | 22.34 | 2,667,657 | +0.49(+2.22%) |
Nov 03, 2010 | 21.74 | 21.90 | 21.54 | 21.86 | 3,030,381 | +0.04(+0.21%) |
Nov 02, 2010 | 21.92 | 21.93 | 21.75 | 21.81 | 3,418,985 | +0.14(+0.65%) |
Nov 01, 2010 | 21.76 | 21.86 | 21.57 | 21.67 | 1,848,590 | +0.08(+0.37%) |
Oct 29, 2010 | 21.36 | 21.60 | 21.35 | 21.59 | 2,329,660 | +0.24(+1.13%) |
Oct 28, 2010 | 21.34 | 21.44 | 21.22 | 21.35 | 2,499,790 | +0.12(+0.56%) |
Oct 27, 2010 | 21.34 | 21.34 | 21.04 | 21.23 | 2,323,156 | -0.33(-1.52%) |
Oct 25, 2010 | 21.62 | 21.70 | 21.48 | 21.56 | 3,367,333 | +0.22(+1.01%) |
Oct 22, 2010 | 21.46 | 21.46 | 21.28 | 21.34 | 4,174,337 | -0.04(-0.17%) |
Oct 21, 2010 | 21.63 | 21.63 | 21.23 | 21.38 | 2,184,553 | -0.13(-0.59%) |
Oct 20, 2010 | 21.28 | 21.55 | 21.21 | 21.51 | 2,135,988 | +0.30(+1.41%) |
Oct 19, 2010 | 21.04 | 21.35 | 21.01 | 21.21 | 5,005,421 | -0.45(-2.07%) |
Oct 18, 2010 | 21.54 | 21.76 | 21.51 | 21.66 | 2,510,660 | -0.05(-0.24%) |
Oct 15, 2010 | 21.95 | 21.95 | 21.57 | 21.71 | 2,561,039 | -0.14(-0.65%) |
Oct 14, 2010 | 21.98 | 22.04 | 21.73 | 21.85 | 2,301,616 | -0.10(-0.44%) |
Oct 13, 2010 | 21.90 | 22.08 | 21.90 | 21.95 | 2,047,554 | +0.29(+1.34%) |
Oct 12, 2010 | 21.54 | 21.69 | 21.42 | 21.66 | 4,986,141 | +0.01(+0.03%) |
Oct 11, 2010 | 21.63 | 21.68 | 21.52 | 21.65 | 2,431,881 | +0.07(+0.31%) |
Oct 08, 2010 | 21.58 | 21.63 | 21.29 | 21.58 | 2,423,659 | +0.27(+1.26%) |
Oct 07, 2010 | 21.60 | 21.65 | 21.16 | 21.31 | 4,025,897 | -0.26(-1.21%) |
Oct 06, 2010 | 21.45 | 21.65 | 21.44 | 21.57 | 1,791,195 | +0.13(+0.63%) |
Oct 05, 2010 | 21.25 | 21.48 | 21.14 | 21.44 | 4,862,471 | +0.43(+2.03%) |
Oct 04, 2010 | 21.13 | 21.13 | 20.86 | 21.01 | 2,868,080 | -0.13(-0.64%) |
Oct 01, 2010 | 21.15 | 21.19 | 20.98 | 21.15 | 2,709,571 | +0.22(+1.07%) |
Sep 30, 2010 | 21.00 | 21.12 | 20.73 | 20.92 | 3,953,253 | +0.10(+0.50%) |
Sep 29, 2010 | 20.78 | 20.90 | 20.70 | 20.82 | 2,099,378 | +0.06(+0.29%) |
Sep 28, 2010 | 20.63 | 20.78 | 20.38 | 20.76 | 3,884,925 | +0.11(+0.54%) |
Sep 27, 2010 | 20.84 | 20.85 | 20.63 | 20.65 | 3,824,601 | -0.10(-0.50%) |
Sep 24, 2010 | 20.69 | 20.77 | 20.62 | 20.75 | 3,274,177 | +0.37(+1.83%) |
Sep 23, 2010 | 20.40 | 20.54 | 20.25 | 20.38 | 3,866,212 | -0.14(-0.69%) |
Sep 22, 2010 | 20.72 | 21.51 | 20.41 | 20.52 | 4,292,125 | -0.16(-0.79%) |
Sep 21, 2010 | 20.79 | 20.83 | 20.48 | 20.69 | 4,301,012 | -0.05(-0.25%) |
Sep 20, 2010 | 20.60 | 20.84 | 20.53 | 20.74 | 3,035,538 | +0.18(+0.87%) |
Sep 17, 2010 | 20.56 | 20.82 | 20.51 | 20.56 | 2,354,676 | -0.04(-0.22%) |
Sep 15, 2010 | 20.65 | 20.66 | 20.47 | 20.60 | 6,725,329 | -0.07(-0.33%) |
Sep 14, 2010 | 20.65 | 20.89 | 20.64 | 20.67 | 2,181,628 | +0.06(+0.29%) |
Sep 13, 2010 | 20.58 | 20.65 | 20.51 | 20.61 | 1,985,269 | +0.28(+1.36%) |
Sep 10, 2010 | 20.33 | 20.38 | 20.25 | 20.33 | 2,656,042 | +0.04(+0.18%) |
Sep 09, 2010 | 20.45 | 20.51 | 20.22 | 20.30 | 2,259,883 | +0.05(+0.26%) |
Sep 08, 2010 | 20.23 | 20.45 | 20.23 | 20.25 | 3,286,289 | +0.08(+0.41%) |
Sep 07, 2010 | 20.28 | 20.34 | 20.12 | 20.16 | 6,732,951 | -0.16(-0.81%) |
Sep 03, 2010 | 20.21 | 20.47 | 20.21 | 20.33 | 4,503,277 | +0.28(+1.38%) |
Sep 02, 2010 | 19.96 | 20.08 | 19.87 | 20.05 | 2,832,088 | +0.16(+0.83%) |
Sep 01, 2010 | 19.85 | 19.96 | 19.75 | 19.89 | 5,693,963 | +0.46(+2.38%) |
Aug 31, 2010 | 19.41 | 19.68 | 19.34 | 19.42 | 13,663 | -0.13(-0.65%) |
Aug 30, 2010 | 19.65 | 19.81 | 19.54 | 19.55 | 2,370,857 | +0.37(+1.95%) |
Aug 27, 2010 | 19.65 | 19.70 | 19.01 | 19.18 | 6,376,740 | -0.07(-0.35%) |
Aug 26, 2010 | 19.25 | 19.36 | 19.08 | 19.25 | 133 | +0.16(+0.82%) |
Aug 25, 2010 | 18.79 | 19.13 | 18.71 | 19.09 | 2,778,554 | +0.10(+0.55%) |
Aug 24, 2010 | 19.01 | 19.13 | 18.86 | 18.98 | 3,428,561 | -0.38(-1.97%) |
Aug 23, 2010 | 19.55 | 19.61 | 19.36 | 19.36 | 2,686,518 | -0.11(-0.57%) |
Aug 20, 2010 | 19.49 | 19.50 | 19.24 | 19.48 | 2,336,209 | -0.16(-0.84%) |
Aug 19, 2010 | 19.92 | 19.95 | 19.51 | 19.64 | 2,417,033 | -0.28(-1.39%) |
Aug 18, 2010 | 19.80 | 20.01 | 19.63 | 19.92 | 1,801,781 | +0.16(+0.83%) |
Aug 17, 2010 | 19.64 | 19.84 | 19.57 | 19.75 | 2,450,422 | +0.54(+2.84%) |
Aug 16, 2010 | 19.16 | 19.27 | 19.09 | 19.21 | 1,521,498 | -0.03(-0.16%) |
Aug 13, 2010 | 19.24 | 19.40 | 19.21 | 19.24 | 1,931,500 | -0.02(-0.12%) |
Aug 12, 2010 | 19.10 | 19.33 | 19.07 | 19.26 | 1,884,315 | -0.07(-0.39%) |
Aug 11, 2010 | 19.64 | 19.74 | 19.25 | 19.33 | 5,359,621 | -0.69(-3.47%) |
Aug 10, 2010 | 19.90 | 20.08 | 19.75 | 20.03 | 4,641,360 | -0.11(-0.56%) |
Aug 09, 2010 | 20.07 | 20.20 | 19.98 | 20.14 | 2,843,514 | +0.07(+0.37%) |
Aug 06, 2010 | 20.07 | 20.16 | 19.83 | 20.07 | 2,809,410 | -0.16(-0.77%) |
Aug 05, 2010 | 20.29 | 20.35 | 20.15 | 20.22 | 8,852,377 | -0.10(-0.51%) |
Aug 04, 2010 | 20.25 | 20.39 | 20.15 | 20.33 | 3,826,564 | +0.18(+0.89%) |
Aug 03, 2010 | 20.19 | 20.32 | 20.10 | 20.15 | 3,593,707 | -0.11(-0.55%) |
Aug 02, 2010 | 20.16 | 20.39 | 20.16 | 20.26 | 4,395,888 | +0.36(+1.80%) |
Jul 30, 2010 | 19.90 | 20.01 | 19.54 | 19.90 | 2,967,909 | +0.10(+0.53%) |
Jul 29, 2010 | 19.86 | 19.95 | 19.56 | 19.80 | 4,970,818 | +0.13(+0.68%) |
Jul 28, 2010 | 19.71 | 19.80 | 19.61 | 19.66 | 3,158,787 | -0.07(-0.38%) |
Jul 27, 2010 | 20.01 | 20.09 | 19.63 | 19.74 | 5,047,625 | -0.10(-0.53%) |
Jul 26, 2010 | 19.78 | 19.93 | 19.70 | 19.84 | 2,035,035 | +0.14(+0.72%) |
Jul 23, 2010 | 19.58 | 19.75 | 19.48 | 19.70 | 3,521,261 | +0.12(+0.61%) |
Jul 22, 2010 | 19.46 | 19.65 | 19.40 | 19.58 | 1,869,872 | +0.43(+2.26%) |
Jul 21, 2010 | 19.66 | 19.66 | 19.04 | 19.15 | 2,602,001 | -0.31(-1.57%) |
Jul 20, 2010 | 18.86 | 19.46 | 18.86 | 19.45 | 3,881,715 | +0.36(+1.88%) |
Jul 19, 2010 | 19.19 | 19.25 | 18.95 | 19.10 | 2,227,255 | -0.07(-0.39%) |
Jul 16, 2010 | 19.17 | 19.62 | 19.07 | 19.17 | 2,231,854 | -0.59(-2.98%) |
Jul 15, 2010 | 19.73 | 19.77 | 19.33 | 19.76 | 2,893,783 | +0.12(+0.61%) |
Jul 14, 2010 | 19.80 | 19.88 | 19.61 | 19.64 | 3,485,298 | -0.10(-0.49%) |
Jul 13, 2010 | 19.89 | 19.92 | 19.72 | 19.74 | 3,553,000 | +0.17(+0.88%) |
Jul 12, 2010 | 19.46 | 19.65 | 19.37 | 19.57 | 4,885,462 | +0.00(+0.00%) |
Jul 09, 2010 | 19.57 | 19.58 | 19.30 | 19.57 | 3,614,455 | +0.42(+2.18%) |
Jul 08, 2010 | 19.22 | 19.33 | 18.92 | 19.15 | 3,350,150 | +0.16(+0.83%) |
Jul 07, 2010 | 18.54 | 19.01 | 18.54 | 18.99 | 5,678,967 | +0.46(+2.50%) |
Jul 06, 2010 | 18.55 | 18.74 | 18.36 | 18.53 | 2,485,496 | +0.16(+0.85%) |
Jul 02, 2010 | 18.37 | 18.65 | 18.27 | 18.37 | 4,281,017 | +0.00(+0.00%) |
Jul 01, 2010 | 18.57 | 18.65 | 18.07 | 18.37 | 6,616,834 | -0.16(-0.85%) |
Jun 30, 2010 | 18.55 | 18.82 | 18.50 | 18.53 | 11,363,822 | -0.16(-0.84%) |
Jun 29, 2010 | 19.13 | 19.25 | 18.58 | 18.69 | 7,452,428 | -1.05(-5.30%) |
Jun 25, 2010 | 19.73 | 19.89 | 19.50 | 19.73 | 6,667,155 | +0.17(+0.88%) |
Jun 24, 2010 | 19.84 | 19.84 | 19.51 | 19.56 | 4,848,814 | -0.34(-1.69%) |
Jun 23, 2010 | 19.92 | 19.98 | 19.60 | 19.89 | 3,919,511 | -0.19(-0.93%) |
Jun 22, 2010 | 20.47 | 20.52 | 20.04 | 20.08 | 5,424,448 | -0.32(-1.56%) |
Jun 21, 2010 | 20.79 | 20.82 | 20.29 | 20.40 | 4,172,016 | -0.08(-0.40%) |
Jun 18, 2010 | 20.48 | 20.53 | 20.35 | 20.48 | 4,361,654 | +0.14(+0.69%) |
Jun 17, 2010 | 20.47 | 20.47 | 20.14 | 20.34 | 7,311,638 | +0.00(+0.00%) |
Jun 16, 2010 | 20.20 | 20.42 | 20.15 | 20.34 | 3,613,870 | +0.04(+0.18%) |
Jun 15, 2010 | 19.96 | 20.31 | 19.87 | 20.30 | 4,832,301 | +0.53(+2.70%) |
Jun 14, 2010 | 20.02 | 20.11 | 19.70 | 19.77 | 5,432,557 | +0.05(+0.26%) |
Jun 11, 2010 | 19.58 | 19.80 | 19.49 | 19.72 | 3,606,364 | +0.00(+0.00%) |
Jun 10, 2010 | 19.45 | 19.72 | 19.45 | 19.72 | 5,017,146 | +0.59(+3.10%) |
Jun 09, 2010 | 19.44 | 19.58 | 19.11 | 19.12 | 7,410,597 | -0.09(-0.46%) |
Jun 08, 2010 | 18.98 | 19.22 | 18.80 | 19.21 | 10,040,145 | +0.32(+1.69%) |
Jun 07, 2010 | 19.02 | 19.29 | 18.89 | 18.89 | 4,095,961 | -0.16(-0.86%) |
Jun 04, 2010 | 19.06 | 19.60 | 18.97 | 19.06 | 8,936,787 | -0.72(-3.64%) |
Jun 03, 2010 | 19.94 | 20.00 | 19.51 | 19.78 | 14,007,945 | -0.04(-0.19%) |
Jun 02, 2010 | 19.31 | 19.83 | 19.28 | 19.81 | 4,566,765 | +0.64(+3.33%) |