Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.13 | 38.27 | 37.16 | 37.65 | 117,070 | -0.32(-0.84%) |
May 23, 2011 | 37.91 | 38.38 | 37.91 | 37.97 | 71,773 | -0.64(-1.67%) |
May 20, 2011 | 38.74 | 38.98 | 38.39 | 38.61 | 108,179 | -0.29(-0.74%) |
May 19, 2011 | 38.84 | 39.22 | 38.11 | 38.90 | 159,282 | +0.43(+1.12%) |
May 18, 2011 | 38.41 | 38.62 | 37.76 | 38.47 | 91,544 | +0.27(+0.71%) |
May 17, 2011 | 37.65 | 38.39 | 37.37 | 38.20 | 81,323 | +0.23(+0.61%) |
May 16, 2011 | 38.32 | 38.56 | 37.79 | 37.97 | 123,768 | -0.45(-1.17%) |
May 13, 2011 | 38.58 | 38.95 | 38.03 | 38.42 | 82,213 | -0.42(-1.08%) |
May 12, 2011 | 38.35 | 39.03 | 38.17 | 38.84 | 131,338 | +0.37(+0.97%) |
May 11, 2011 | 38.48 | 38.67 | 37.93 | 38.46 | 121,189 | -0.08(-0.22%) |
May 10, 2011 | 37.62 | 38.55 | 37.44 | 38.55 | 145,440 | +1.12(+2.99%) |
May 09, 2011 | 36.84 | 37.62 | 36.77 | 37.43 | 102,863 | +0.71(+1.93%) |
May 06, 2011 | 36.93 | 37.20 | 36.38 | 36.72 | 87,632 | +0.38(+1.05%) |
May 05, 2011 | 35.27 | 37.52 | 35.27 | 36.33 | 193,946 | +0.83(+2.34%) |
May 04, 2011 | 36.20 | 36.25 | 35.09 | 35.50 | 93,858 | -0.61(-1.68%) |
May 03, 2011 | 36.32 | 36.97 | 35.33 | 36.11 | 199,999 | -0.19(-0.51%) |
May 02, 2011 | 36.48 | 37.50 | 36.23 | 36.30 | 85,295 | -0.76(-2.04%) |
Apr 29, 2011 | 37.04 | 37.44 | 36.90 | 37.05 | 66,470 | +0.18(+0.48%) |
Apr 28, 2011 | 36.73 | 37.01 | 36.69 | 36.87 | 55,873 | +0.19(+0.51%) |
Apr 27, 2011 | 37.20 | 37.42 | 36.31 | 36.69 | 163,614 | -0.46(-1.23%) |
Apr 26, 2011 | 36.49 | 37.61 | 36.40 | 37.15 | 194,112 | +0.78(+2.16%) |
Apr 25, 2011 | 36.73 | 36.82 | 35.89 | 36.36 | 88,442 | -0.37(-1.02%) |
Apr 21, 2011 | 36.56 | 36.78 | 36.05 | 36.73 | 80,276 | +0.60(+1.65%) |
Apr 20, 2011 | 35.94 | 36.31 | 35.12 | 36.14 | 94,539 | +0.83(+2.35%) |
Apr 19, 2011 | 35.12 | 35.45 | 34.54 | 35.31 | 58,499 | +0.36(+1.04%) |
Apr 18, 2011 | 34.54 | 35.19 | 34.54 | 34.94 | 77,803 | -0.15(-0.43%) |
Apr 15, 2011 | 34.52 | 35.29 | 34.07 | 35.09 | 110,428 | +0.39(+1.13%) |
Apr 14, 2011 | 33.70 | 34.70 | 33.56 | 34.70 | 62,487 | +0.66(+1.95%) |
Apr 13, 2011 | 33.89 | 34.33 | 33.55 | 34.04 | 130,188 | +0.41(+1.22%) |
Apr 12, 2011 | 34.25 | 34.77 | 33.57 | 33.63 | 121,535 | -0.94(-2.73%) |
Apr 11, 2011 | 34.91 | 35.34 | 34.09 | 34.57 | 61,980 | -0.39(-1.12%) |
Apr 08, 2011 | 36.38 | 36.49 | 34.72 | 34.96 | 101,011 | -1.07(-2.98%) |
Apr 07, 2011 | 36.49 | 36.72 | 36.02 | 36.03 | 66,359 | -0.23(-0.64%) |
Apr 06, 2011 | 36.22 | 36.74 | 36.22 | 36.27 | 98,463 | +0.21(+0.57%) |
Apr 05, 2011 | 35.23 | 36.22 | 35.19 | 36.06 | 75,215 | +0.62(+1.74%) |
Apr 04, 2011 | 35.18 | 35.52 | 35.18 | 35.45 | 59,763 | +0.49(+1.39%) |
Apr 01, 2011 | 35.11 | 35.38 | 34.89 | 34.96 | 75,461 | -0.07(-0.19%) |
Mar 31, 2011 | 34.23 | 35.03 | 34.02 | 35.03 | 126,727 | +0.60(+1.74%) |
Mar 30, 2011 | 33.92 | 34.47 | 33.65 | 34.43 | 54,670 | +0.71(+2.10%) |
Mar 29, 2011 | 33.53 | 33.97 | 33.38 | 33.72 | 52,487 | +0.06(+0.17%) |
Mar 28, 2011 | 34.00 | 34.49 | 33.51 | 33.66 | 66,068 | -0.01(-0.03%) |
Mar 25, 2011 | 32.87 | 34.49 | 32.87 | 33.67 | 139,777 | +0.91(+2.79%) |
Mar 24, 2011 | 32.61 | 32.94 | 32.35 | 32.76 | 47,129 | +0.43(+1.33%) |
Mar 23, 2011 | 31.86 | 32.66 | 31.52 | 32.33 | 61,440 | +0.35(+1.08%) |
Mar 22, 2011 | 31.94 | 32.30 | 31.57 | 31.98 | 39,315 | +0.15(+0.47%) |
Mar 21, 2011 | 31.74 | 32.00 | 31.38 | 31.83 | 67,105 | +0.83(+2.68%) |
Mar 18, 2011 | 30.76 | 31.01 | 30.43 | 31.00 | 170,079 | +0.51(+1.68%) |
Mar 17, 2011 | 30.85 | 31.07 | 30.39 | 30.49 | 82,116 | -0.23(-0.76%) |
Mar 16, 2011 | 30.96 | 31.29 | 30.23 | 30.72 | 121,100 | -0.36(-1.17%) |
Mar 15, 2011 | 30.41 | 31.33 | 29.87 | 31.09 | 81,390 | -0.42(-1.33%) |
Mar 14, 2011 | 30.70 | 31.64 | 30.62 | 31.51 | 82,157 | +0.35(+1.11%) |
Mar 11, 2011 | 31.14 | 31.38 | 30.45 | 31.16 | 74,660 | +0.00(+0.00%) |
Mar 10, 2011 | 31.66 | 31.66 | 30.81 | 31.16 | 112,512 | -0.96(-2.99%) |
Mar 09, 2011 | 32.46 | 32.46 | 31.82 | 32.12 | 43,367 | -0.31(-0.95%) |
Mar 08, 2011 | 32.03 | 33.07 | 31.32 | 32.43 | 80,015 | +0.42(+1.31%) |
Mar 07, 2011 | 33.28 | 33.72 | 31.54 | 32.01 | 102,933 | -1.13(-3.41%) |
Mar 04, 2011 | 33.85 | 34.07 | 32.57 | 33.14 | 104,829 | -0.54(-1.61%) |
Mar 03, 2011 | 33.22 | 33.79 | 33.20 | 33.68 | 106,465 | +0.80(+2.44%) |
Mar 02, 2011 | 32.66 | 33.29 | 32.55 | 32.88 | 229,359 | +0.21(+0.63%) |
Mar 01, 2011 | 33.84 | 33.84 | 32.14 | 32.67 | 142,402 | -0.93(-2.78%) |
Feb 28, 2011 | 33.23 | 34.38 | 33.22 | 33.61 | 154,339 | +0.63(+1.90%) |
Feb 25, 2011 | 32.17 | 33.03 | 31.87 | 32.98 | 104,553 | +0.87(+2.70%) |
Feb 24, 2011 | 31.29 | 32.21 | 31.05 | 32.11 | 120,551 | +0.82(+2.63%) |
Feb 23, 2011 | 32.24 | 32.24 | 30.96 | 31.29 | 123,451 | -1.03(-3.18%) |
Feb 22, 2011 | 32.66 | 33.27 | 32.06 | 32.32 | 92,428 | -0.82(-2.48%) |
Feb 18, 2011 | 33.41 | 33.56 | 32.78 | 33.14 | 100,857 | -0.11(-0.34%) |
Feb 17, 2011 | 33.08 | 33.42 | 32.82 | 33.25 | 104,316 | +0.24(+0.74%) |
Feb 16, 2011 | 32.47 | 33.07 | 32.26 | 33.01 | 55,498 | +0.59(+1.81%) |
Feb 15, 2011 | 32.13 | 32.63 | 32.13 | 32.42 | 115,193 | +0.21(+0.67%) |
Feb 14, 2011 | 32.10 | 32.25 | 31.81 | 32.21 | 42,756 | +0.12(+0.38%) |
Feb 11, 2011 | 31.51 | 32.10 | 31.51 | 32.09 | 50,289 | +0.46(+1.45%) |
Feb 10, 2011 | 31.50 | 31.79 | 31.30 | 31.63 | 72,172 | -0.07(-0.24%) |
Feb 09, 2011 | 31.83 | 32.02 | 31.21 | 31.70 | 60,427 | -0.34(-1.05%) |
Feb 08, 2011 | 31.89 | 32.18 | 31.74 | 32.04 | 73,796 | +0.02(+0.06%) |
Feb 07, 2011 | 32.26 | 32.59 | 31.81 | 32.02 | 86,040 | -0.24(-0.75%) |
Feb 04, 2011 | 31.95 | 32.37 | 31.57 | 32.26 | 103,444 | +0.24(+0.76%) |
Feb 03, 2011 | 32.17 | 32.38 | 31.45 | 32.02 | 68,480 | -0.23(-0.72%) |
Feb 02, 2011 | 32.24 | 32.79 | 32.14 | 32.25 | 58,045 | -0.17(-0.52%) |
Feb 01, 2011 | 31.46 | 32.61 | 31.42 | 32.42 | 104,507 | +1.01(+3.21%) |
Jan 31, 2011 | 31.58 | 32.02 | 31.08 | 31.41 | 96,035 | +0.03(+0.09%) |
Jan 28, 2011 | 32.58 | 32.78 | 31.38 | 31.39 | 118,646 | -1.17(-3.58%) |
Jan 27, 2011 | 33.19 | 33.79 | 32.49 | 32.55 | 100,147 | -0.80(-2.41%) |
Jan 26, 2011 | 32.17 | 33.39 | 31.95 | 33.36 | 204,462 | +1.38(+4.32%) |
Jan 25, 2011 | 31.51 | 32.02 | 31.21 | 31.97 | 56,551 | +0.21(+0.68%) |
Jan 24, 2011 | 31.73 | 31.86 | 30.99 | 31.76 | 142,898 | -0.03(-0.09%) |
Jan 21, 2011 | 32.10 | 32.39 | 31.70 | 31.79 | 93,620 | -0.08(-0.26%) |
Jan 20, 2011 | 32.07 | 32.40 | 31.51 | 31.87 | 121,139 | -0.55(-1.70%) |
Jan 19, 2011 | 35.00 | 35.02 | 32.36 | 32.42 | 168,348 | -2.47(-7.09%) |
Jan 18, 2011 | 33.73 | 35.13 | 33.59 | 34.90 | 163,082 | +0.97(+2.86%) |
Jan 14, 2011 | 33.35 | 33.92 | 33.09 | 33.92 | 96,013 | +0.60(+1.79%) |
Jan 13, 2011 | 33.52 | 33.62 | 33.14 | 33.33 | 66,551 | -0.06(-0.17%) |
Jan 12, 2011 | 33.37 | 33.75 | 33.18 | 33.38 | 93,015 | +0.26(+0.79%) |
Jan 11, 2011 | 33.64 | 33.75 | 33.11 | 33.12 | 124,150 | -0.41(-1.22%) |
Jan 10, 2011 | 32.90 | 33.75 | 32.67 | 33.53 | 159,908 | +0.56(+1.70%) |
Jan 07, 2011 | 33.35 | 33.78 | 32.51 | 32.97 | 144,753 | -0.27(-0.81%) |
Jan 06, 2011 | 32.54 | 33.61 | 32.44 | 33.24 | 140,044 | +0.77(+2.39%) |
Jan 05, 2011 | 32.56 | 32.69 | 32.22 | 32.47 | 79,137 | -0.08(-0.26%) |
Jan 04, 2011 | 32.68 | 33.01 | 32.03 | 32.55 | 244,448 | +0.06(+0.17%) |
Jan 03, 2011 | 32.48 | 32.67 | 31.62 | 32.50 | 141,206 | +0.93(+2.96%) |
Dec 31, 2010 | 31.62 | 32.01 | 31.40 | 31.56 | 93,245 | -0.05(-0.15%) |
Dec 30, 2010 | 31.10 | 31.72 | 30.87 | 31.61 | 90,425 | +0.54(+1.74%) |
Dec 29, 2010 | 31.02 | 31.21 | 30.92 | 31.07 | 20,353 | +0.19(+0.60%) |
Dec 28, 2010 | 31.34 | 31.34 | 30.78 | 30.88 | 54,860 | -0.34(-1.08%) |
Dec 27, 2010 | 31.04 | 31.32 | 30.81 | 31.22 | 38,994 | +0.14(+0.45%) |
Dec 23, 2010 | 30.84 | 31.30 | 30.84 | 31.08 | 69,557 | +0.21(+0.67%) |
Dec 22, 2010 | 31.60 | 31.64 | 30.86 | 30.87 | 81,042 | -0.78(-2.48%) |
Dec 21, 2010 | 31.39 | 31.72 | 31.13 | 31.66 | 55,696 | +0.58(+1.86%) |
Dec 20, 2010 | 31.26 | 31.61 | 30.48 | 31.08 | 108,892 | +0.00(+0.00%) |
Dec 17, 2010 | 30.78 | 31.23 | 30.45 | 31.08 | 419,961 | +0.23(+0.76%) |
Dec 16, 2010 | 31.04 | 31.04 | 30.44 | 30.84 | 113,428 | -0.07(-0.24%) |
Dec 15, 2010 | 31.22 | 31.43 | 30.69 | 30.92 | 212,409 | -0.24(-0.78%) |
Dec 14, 2010 | 31.25 | 31.44 | 30.88 | 31.16 | 231,614 | +0.07(+0.24%) |
Dec 13, 2010 | 30.79 | 31.30 | 30.79 | 31.09 | 153,087 | +0.41(+1.33%) |
Dec 10, 2010 | 30.03 | 30.69 | 29.88 | 30.68 | 82,673 | +0.78(+2.61%) |
Dec 09, 2010 | 30.16 | 30.36 | 29.76 | 29.90 | 98,644 | +0.03(+0.09%) |
Dec 08, 2010 | 30.40 | 30.40 | 29.87 | 29.87 | 83,510 | -0.35(-1.15%) |
Dec 07, 2010 | 30.60 | 30.60 | 30.09 | 30.22 | 227,975 | +0.28(+0.95%) |
Dec 06, 2010 | 29.40 | 30.26 | 29.28 | 29.93 | 142,372 | +0.16(+0.53%) |
Dec 03, 2010 | 28.98 | 29.88 | 28.98 | 29.78 | 114,068 | +0.58(+1.97%) |
Dec 02, 2010 | 29.35 | 29.53 | 28.81 | 29.20 | 126,516 | -0.09(-0.32%) |
Dec 01, 2010 | 29.23 | 29.44 | 28.89 | 29.29 | 111,232 | +0.52(+1.81%) |
Nov 30, 2010 | 29.16 | 29.26 | 28.62 | 28.77 | 251,724 | -0.58(-1.96%) |
Nov 29, 2010 | 29.17 | 29.52 | 28.66 | 29.35 | 139,868 | -0.01(-0.03%) |
Nov 26, 2010 | 29.54 | 29.76 | 28.91 | 29.36 | 69,486 | -0.77(-2.56%) |
Nov 24, 2010 | 29.39 | 30.13 | 30.13 | 30.13 | 156,205 | +1.04(+3.58%) |
Nov 23, 2010 | 28.34 | 29.16 | 27.89 | 29.09 | 98,894 | +0.37(+1.29%) |
Nov 22, 2010 | 28.65 | 29.08 | 28.28 | 28.72 | 87,816 | -0.20(-0.67%) |
Nov 19, 2010 | 28.67 | 29.07 | 28.17 | 28.91 | 83,745 | +0.11(+0.39%) |
Nov 18, 2010 | 28.64 | 29.04 | 28.50 | 28.80 | 68,262 | +0.55(+1.94%) |
Nov 17, 2010 | 28.26 | 28.45 | 27.93 | 28.25 | 55,150 | -0.04(-0.13%) |
Nov 16, 2010 | 28.90 | 28.92 | 27.97 | 28.29 | 111,112 | -0.87(-3.00%) |
Nov 15, 2010 | 29.26 | 30.02 | 28.79 | 29.16 | 84,152 | -0.06(-0.19%) |
Nov 12, 2010 | 29.13 | 29.46 | 28.62 | 29.22 | 79,207 | -0.13(-0.44%) |
Nov 11, 2010 | 29.18 | 29.69 | 28.43 | 29.35 | 139,415 | -0.03(-0.09%) |
Nov 10, 2010 | 28.60 | 29.39 | 28.33 | 29.38 | 158,499 | +0.88(+3.10%) |
Nov 09, 2010 | 28.63 | 28.96 | 28.30 | 28.49 | 83,972 | -0.05(-0.16%) |
Nov 08, 2010 | 27.95 | 28.60 | 27.53 | 28.54 | 77,559 | +0.55(+1.96%) |
Nov 05, 2010 | 28.20 | 28.20 | 27.58 | 27.99 | 65,163 | -0.10(-0.36%) |
Nov 04, 2010 | 27.77 | 28.09 | 27.57 | 28.09 | 150,701 | +0.73(+2.68%) |
Nov 03, 2010 | 27.85 | 27.95 | 26.98 | 27.36 | 131,280 | -0.40(-1.44%) |
Nov 02, 2010 | 27.52 | 28.11 | 27.39 | 27.76 | 176,383 | +0.66(+2.44%) |
Nov 01, 2010 | 28.46 | 28.77 | 26.65 | 27.10 | 221,314 | -1.30(-4.58%) |
Oct 29, 2010 | 28.12 | 29.36 | 28.11 | 28.40 | 229,692 | -0.46(-1.61%) |
Oct 28, 2010 | 28.85 | 29.00 | 28.43 | 28.86 | 92,666 | +0.32(+1.11%) |
Oct 27, 2010 | 28.99 | 29.15 | 28.20 | 28.55 | 100,610 | -0.75(-2.57%) |
Oct 25, 2010 | 29.12 | 29.52 | 28.93 | 29.30 | 69,348 | +0.47(+1.64%) |
Oct 22, 2010 | 29.38 | 29.40 | 28.61 | 28.83 | 69,961 | -0.54(-1.84%) |
Oct 21, 2010 | 29.03 | 29.50 | 28.88 | 29.37 | 108,791 | +0.56(+1.94%) |
Oct 20, 2010 | 28.55 | 29.23 | 28.55 | 28.81 | 56,423 | +0.47(+1.67%) |
Oct 19, 2010 | 28.75 | 29.52 | 28.10 | 28.34 | 116,397 | -0.73(-2.53%) |
Oct 18, 2010 | 28.69 | 29.11 | 28.67 | 29.07 | 95,765 | +0.36(+1.26%) |
Oct 15, 2010 | 28.74 | 29.02 | 28.12 | 28.71 | 175,493 | +0.31(+1.08%) |
Oct 14, 2010 | 28.04 | 28.41 | 27.73 | 28.40 | 172,496 | +0.46(+1.66%) |
Oct 13, 2010 | 27.88 | 28.25 | 27.63 | 27.94 | 164,005 | +0.10(+0.37%) |
Oct 12, 2010 | 27.62 | 27.96 | 27.51 | 27.83 | 188,879 | +0.07(+0.23%) |
Oct 11, 2010 | 27.27 | 28.23 | 27.24 | 27.77 | 182,787 | +0.56(+2.05%) |
Oct 08, 2010 | 28.47 | 28.47 | 27.07 | 27.21 | 248,405 | -1.28(-4.50%) |
Oct 07, 2010 | 29.46 | 29.65 | 28.41 | 28.49 | 169,296 | -0.93(-3.16%) |
Oct 06, 2010 | 29.58 | 29.71 | 29.20 | 29.42 | 82,296 | -0.16(-0.53%) |
Oct 05, 2010 | 28.83 | 29.65 | 28.49 | 29.58 | 123,468 | +1.12(+3.95%) |
Oct 04, 2010 | 28.68 | 28.86 | 28.31 | 28.46 | 105,370 | -0.27(-0.94%) |
Oct 01, 2010 | 28.90 | 28.90 | 28.48 | 28.73 | 175,486 | +0.05(+0.16%) |
Sep 30, 2010 | 28.86 | 28.86 | 28.32 | 28.68 | 212,574 | +0.10(+0.36%) |
Sep 29, 2010 | 28.51 | 28.92 | 28.23 | 28.58 | 132,027 | -0.11(-0.39%) |
Sep 28, 2010 | 28.64 | 28.79 | 28.02 | 28.69 | 158,867 | +0.25(+0.88%) |
Sep 27, 2010 | 27.61 | 28.53 | 27.59 | 28.44 | 124,319 | +0.74(+2.68%) |
Sep 24, 2010 | 27.35 | 27.70 | 27.10 | 27.69 | 116,729 | +0.77(+2.86%) |
Sep 23, 2010 | 26.58 | 27.02 | 26.53 | 26.92 | 93,934 | +0.07(+0.28%) |
Sep 22, 2010 | 26.81 | 27.33 | 26.50 | 26.85 | 90,588 | -0.14(-0.52%) |
Sep 21, 2010 | 27.18 | 27.31 | 26.85 | 26.99 | 79,604 | -0.20(-0.72%) |
Sep 20, 2010 | 26.21 | 27.18 | 26.08 | 27.18 | 122,237 | +1.12(+4.28%) |
Sep 17, 2010 | 26.24 | 26.34 | 25.49 | 26.07 | 168,153 | -0.22(-0.85%) |
Sep 15, 2010 | 25.28 | 26.38 | 25.16 | 26.29 | 213,781 | +0.93(+3.66%) |
Sep 14, 2010 | 24.26 | 25.78 | 24.26 | 25.36 | 222,648 | +1.24(+5.12%) |
Sep 13, 2010 | 23.86 | 24.16 | 23.72 | 24.13 | 90,652 | +0.52(+2.20%) |
Sep 10, 2010 | 23.51 | 23.70 | 23.36 | 23.60 | 60,817 | +0.13(+0.55%) |
Sep 09, 2010 | 23.55 | 23.55 | 23.15 | 23.47 | 51,686 | +0.19(+0.80%) |
Sep 08, 2010 | 23.26 | 23.46 | 23.20 | 23.29 | 47,163 | +0.10(+0.44%) |
Sep 07, 2010 | 23.87 | 23.89 | 23.12 | 23.19 | 47,573 | -0.72(-2.99%) |
Sep 03, 2010 | 23.58 | 23.94 | 23.36 | 23.90 | 76,725 | +0.60(+2.59%) |
Sep 02, 2010 | 23.51 | 23.51 | 22.95 | 23.30 | 69,160 | -0.27(-1.14%) |
Sep 01, 2010 | 23.10 | 23.58 | 22.89 | 23.57 | 110,860 | +0.85(+3.72%) |
Aug 31, 2010 | 22.74 | 23.05 | 22.54 | 22.72 | 70,491 | -0.10(-0.45%) |
Aug 30, 2010 | 22.81 | 23.05 | 22.73 | 22.82 | 116,236 | -0.09(-0.41%) |
Aug 27, 2010 | 22.54 | 22.94 | 22.18 | 22.92 | 87,658 | +0.62(+2.79%) |
Aug 26, 2010 | 22.61 | 22.82 | 22.28 | 22.29 | 68,985 | -0.27(-1.19%) |
Aug 25, 2010 | 22.26 | 22.64 | 22.02 | 22.56 | 138,789 | +0.25(+1.12%) |
Aug 24, 2010 | 22.16 | 22.56 | 22.04 | 22.31 | 130,190 | -0.11(-0.50%) |
Aug 23, 2010 | 22.95 | 23.17 | 22.30 | 22.42 | 85,474 | -0.46(-1.99%) |
Aug 20, 2010 | 22.76 | 23.01 | 22.38 | 22.88 | 96,712 | -0.05(-0.20%) |
Aug 19, 2010 | 23.82 | 23.96 | 22.81 | 22.93 | 108,486 | -0.98(-4.08%) |
Aug 18, 2010 | 24.06 | 24.15 | 23.75 | 23.90 | 54,665 | -0.11(-0.46%) |
Aug 17, 2010 | 24.13 | 24.16 | 23.88 | 24.01 | 113,596 | +0.14(+0.58%) |
Aug 16, 2010 | 23.52 | 24.00 | 23.46 | 23.87 | 73,923 | +0.20(+0.82%) |
Aug 13, 2010 | 23.68 | 23.90 | 23.39 | 23.68 | 113,645 | -0.15(-0.62%) |
Aug 12, 2010 | 23.72 | 24.22 | 23.60 | 23.83 | 121,203 | -0.03(-0.12%) |
Aug 11, 2010 | 24.46 | 24.51 | 23.78 | 23.86 | 167,278 | -1.03(-4.15%) |
Aug 10, 2010 | 24.93 | 25.31 | 24.70 | 24.89 | 162,944 | -0.33(-1.29%) |
Aug 09, 2010 | 25.18 | 25.29 | 24.92 | 25.21 | 123,973 | +0.12(+0.48%) |
Aug 06, 2010 | 25.04 | 25.33 | 24.52 | 25.09 | 82,937 | -0.23(-0.92%) |
Aug 05, 2010 | 25.01 | 25.60 | 24.87 | 25.32 | 70,243 | +0.20(+0.78%) |
Aug 04, 2010 | 25.10 | 25.28 | 24.90 | 25.13 | 90,769 | +0.10(+0.41%) |
Aug 03, 2010 | 24.65 | 25.53 | 23.73 | 25.03 | 220,577 | +0.22(+0.90%) |
Aug 02, 2010 | 24.90 | 25.35 | 24.72 | 24.80 | 169,854 | +0.22(+0.91%) |
Jul 30, 2010 | 24.45 | 25.08 | 23.85 | 24.58 | 201,865 | -0.29(-1.16%) |
Jul 29, 2010 | 25.75 | 25.88 | 24.50 | 24.87 | 243,055 | -0.74(-2.90%) |
Jul 28, 2010 | 25.51 | 25.86 | 25.28 | 25.61 | 96,686 | +0.01(+0.04%) |
Jul 27, 2010 | 25.08 | 25.92 | 25.08 | 25.60 | 141,132 | +0.59(+2.38%) |
Jul 26, 2010 | 24.76 | 25.02 | 24.46 | 25.01 | 105,711 | +0.40(+1.62%) |
Jul 23, 2010 | 24.26 | 24.63 | 24.00 | 24.61 | 160,920 | +0.33(+1.34%) |
Jul 22, 2010 | 24.07 | 24.39 | 23.95 | 24.28 | 218,877 | +0.61(+2.59%) |
Jul 21, 2010 | 24.31 | 24.39 | 23.64 | 23.67 | 90,842 | -0.49(-2.04%) |
Jul 20, 2010 | 23.26 | 24.19 | 23.21 | 24.16 | 117,553 | +0.57(+2.40%) |
Jul 19, 2010 | 23.36 | 23.69 | 23.08 | 23.60 | 89,107 | +0.34(+1.48%) |
Jul 16, 2010 | 23.84 | 24.04 | 23.23 | 23.25 | 105,217 | -0.82(-3.40%) |
Jul 15, 2010 | 24.17 | 24.25 | 23.65 | 24.07 | 64,420 | -0.10(-0.42%) |
Jul 14, 2010 | 24.29 | 24.52 | 23.86 | 24.17 | 72,198 | -0.24(-0.99%) |
Jul 13, 2010 | 23.89 | 24.43 | 23.74 | 24.41 | 150,395 | +0.76(+3.22%) |
Jul 12, 2010 | 23.80 | 23.89 | 23.49 | 23.65 | 46,431 | -0.28(-1.17%) |
Jul 09, 2010 | 23.66 | 23.98 | 23.64 | 23.93 | 69,373 | +0.19(+0.78%) |
Jul 08, 2010 | 23.42 | 23.78 | 23.22 | 23.74 | 131,809 | +0.53(+2.28%) |
Jul 07, 2010 | 22.74 | 23.26 | 22.61 | 23.21 | 132,211 | +0.62(+2.76%) |
Jul 06, 2010 | 23.35 | 23.86 | 22.40 | 22.59 | 190,125 | -0.33(-1.42%) |
Jul 02, 2010 | 23.24 | 23.34 | 22.71 | 22.92 | 94,701 | -0.11(-0.48%) |
Jul 01, 2010 | 23.19 | 23.23 | 22.53 | 23.03 | 84,480 | -0.20(-0.88%) |
Jun 30, 2010 | 23.23 | 23.97 | 23.18 | 23.23 | 110,552 | +0.07(+0.32%) |
Jun 29, 2010 | 22.81 | 23.42 | 22.79 | 23.16 | 148,572 | +0.44(+1.92%) |
Jun 25, 2010 | 22.66 | 23.22 | 22.31 | 22.72 | 142,295 | +0.16(+0.70%) |
Jun 24, 2010 | 22.86 | 23.11 | 22.49 | 22.56 | 59,231 | -0.47(-2.06%) |
Jun 23, 2010 | 23.13 | 23.30 | 22.96 | 23.04 | 66,589 | -0.20(-0.84%) |
Jun 22, 2010 | 23.68 | 23.79 | 23.15 | 23.23 | 90,314 | -0.33(-1.38%) |
Jun 21, 2010 | 24.00 | 24.03 | 23.35 | 23.56 | 90,631 | -0.05(-0.20%) |
Jun 18, 2010 | 23.47 | 24.03 | 23.32 | 23.60 | 294,877 | +0.12(+0.51%) |
Jun 17, 2010 | 23.58 | 23.60 | 23.27 | 23.48 | 65,520 | +0.12(+0.52%) |
Jun 16, 2010 | 23.26 | 23.60 | 23.23 | 23.36 | 68,316 | -0.08(-0.36%) |
Jun 15, 2010 | 23.51 | 23.69 | 23.22 | 23.45 | 139,491 | +0.25(+1.08%) |
Jun 14, 2010 | 23.48 | 23.67 | 23.11 | 23.20 | 73,993 | -0.13(-0.56%) |
Jun 11, 2010 | 22.63 | 23.34 | 22.63 | 23.33 | 81,870 | +0.36(+1.58%) |
Jun 10, 2010 | 22.59 | 22.98 | 22.38 | 22.96 | 111,311 | +0.81(+3.65%) |
Jun 09, 2010 | 22.34 | 22.65 | 21.93 | 22.16 | 124,412 | +0.09(+0.42%) |
Jun 08, 2010 | 22.58 | 22.61 | 21.60 | 22.06 | 183,123 | -0.38(-1.70%) |
Jun 07, 2010 | 22.24 | 22.79 | 22.23 | 22.44 | 169,796 | +0.20(+0.92%) |
Jun 04, 2010 | 22.36 | 22.88 | 22.05 | 22.24 | 190,242 | -0.71(-3.08%) |
Jun 03, 2010 | 22.81 | 23.24 | 22.65 | 22.95 | 144,252 | +0.09(+0.41%) |
Jun 02, 2010 | 22.52 | 23.04 | 22.12 | 22.85 | 133,930 | +0.40(+1.78%) |