Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.72 | 29.72 | 29.44 | 29.49 | 394,168 | -0.14(-0.47%) |
May 23, 2011 | 29.82 | 29.82 | 29.47 | 29.63 | 178,769 | -0.42(-1.38%) |
May 20, 2011 | 30.20 | 30.25 | 29.89 | 30.05 | 173,911 | -0.16(-0.52%) |
May 19, 2011 | 30.43 | 30.43 | 30.10 | 30.21 | 127,089 | -0.06(-0.20%) |
May 18, 2011 | 29.95 | 30.28 | 29.84 | 30.27 | 1,083,396 | +0.40(+1.32%) |
May 17, 2011 | 30.03 | 30.03 | 29.74 | 29.87 | 238,317 | -0.16(-0.53%) |
May 16, 2011 | 30.08 | 30.20 | 29.68 | 30.03 | 4,163,121 | -0.05(-0.16%) |
May 13, 2011 | 30.18 | 30.34 | 29.98 | 30.08 | 119,552 | -0.15(-0.49%) |
May 12, 2011 | 30.05 | 30.26 | 29.80 | 30.23 | 198,897 | +0.17(+0.56%) |
May 11, 2011 | 30.29 | 30.29 | 29.91 | 30.06 | 169,512 | -0.15(-0.49%) |
May 10, 2011 | 30.16 | 30.26 | 29.96 | 30.21 | 358,370 | +0.24(+0.79%) |
May 09, 2011 | 29.75 | 29.99 | 29.63 | 29.97 | 323,462 | +0.31(+1.03%) |
May 06, 2011 | 29.61 | 29.86 | 29.49 | 29.66 | 70,842 | +0.31(+1.04%) |
May 05, 2011 | 29.17 | 29.64 | 29.09 | 29.36 | 130,047 | -0.03(-0.09%) |
May 04, 2011 | 29.79 | 29.79 | 29.27 | 29.38 | 112,116 | -0.24(-0.80%) |
May 03, 2011 | 30.07 | 30.07 | 29.53 | 29.62 | 149,703 | -0.27(-0.91%) |
May 02, 2011 | 29.91 | 29.91 | 29.86 | 29.89 | 171,832 | +0.29(+0.97%) |
Apr 29, 2011 | 30.00 | 30.00 | 29.58 | 29.60 | 149,269 | -0.40(-1.32%) |
Apr 28, 2011 | 29.95 | 30.19 | 29.71 | 30.00 | 259,405 | +0.34(+1.13%) |
Apr 27, 2011 | 29.31 | 30.12 | 29.22 | 29.66 | 317,984 | +0.59(+2.04%) |
Apr 26, 2011 | 28.84 | 29.12 | 28.76 | 29.07 | 117,233 | +0.41(+1.42%) |
Apr 25, 2011 | 28.69 | 28.73 | 28.52 | 28.66 | 71,950 | -0.14(-0.48%) |
Apr 21, 2011 | 28.83 | 28.85 | 28.70 | 28.80 | 96,203 | +0.24(+0.83%) |
Apr 20, 2011 | 28.74 | 28.74 | 28.45 | 28.56 | 48,043 | +0.31(+1.09%) |
Apr 19, 2011 | 28.10 | 28.26 | 28.06 | 28.26 | 31,710 | +0.25(+0.88%) |
Apr 18, 2011 | 28.16 | 28.16 | 27.82 | 28.01 | 47,058 | -0.40(-1.42%) |
Apr 15, 2011 | 28.42 | 28.45 | 28.26 | 28.42 | 48,379 | +0.17(+0.60%) |
Apr 14, 2011 | 28.13 | 28.29 | 27.97 | 28.25 | 52,985 | +0.09(+0.32%) |
Apr 13, 2011 | 28.30 | 28.35 | 28.08 | 28.16 | 24,067 | +0.06(+0.21%) |
Apr 12, 2011 | 27.81 | 28.14 | 27.81 | 28.10 | 127,725 | +0.08(+0.28%) |
Apr 11, 2011 | 28.38 | 28.40 | 27.89 | 28.02 | 29,592 | -0.26(-0.91%) |
Apr 08, 2011 | 28.48 | 28.50 | 28.14 | 28.28 | 73,978 | -0.10(-0.35%) |
Apr 07, 2011 | 28.50 | 28.58 | 28.32 | 28.38 | 48,400 | -0.08(-0.28%) |
Apr 06, 2011 | 28.66 | 28.70 | 28.44 | 28.46 | 46,256 | -0.07(-0.24%) |
Apr 05, 2011 | 28.58 | 28.59 | 28.44 | 28.52 | 33,726 | -0.05(-0.17%) |
Apr 04, 2011 | 28.75 | 28.75 | 28.49 | 28.57 | 38,207 | +0.11(+0.38%) |
Apr 01, 2011 | 28.46 | 28.49 | 28.36 | 28.47 | 58,077 | +0.24(+0.84%) |
Mar 31, 2011 | 28.29 | 28.29 | 28.08 | 28.23 | 42,920 | +0.04(+0.14%) |
Mar 30, 2011 | 27.87 | 28.23 | 27.87 | 28.19 | 150,309 | +0.54(+1.97%) |
Mar 29, 2011 | 27.40 | 27.64 | 27.35 | 27.64 | 79,588 | +0.29(+1.05%) |
Mar 28, 2011 | 27.42 | 27.48 | 27.31 | 27.36 | 36,825 | +0.02(+0.07%) |
Mar 25, 2011 | 27.37 | 27.53 | 27.30 | 27.34 | 55,738 | +0.13(+0.47%) |
Mar 24, 2011 | 26.89 | 27.26 | 26.87 | 27.21 | 144,230 | +0.38(+1.40%) |
Mar 23, 2011 | 26.73 | 26.88 | 26.65 | 26.83 | 30,400 | -0.07(-0.26%) |
Mar 22, 2011 | 27.11 | 27.11 | 26.87 | 26.90 | 40,655 | -0.03(-0.11%) |
Mar 21, 2011 | 26.99 | 26.99 | 26.90 | 26.93 | 26,535 | +0.23(+0.85%) |
Mar 18, 2011 | 26.85 | 26.86 | 26.64 | 26.71 | 26,905 | +0.14(+0.52%) |
Mar 17, 2011 | 26.83 | 26.83 | 26.49 | 26.57 | 22,080 | +0.06(+0.23%) |
Mar 16, 2011 | 26.73 | 26.92 | 26.39 | 26.51 | 8,933 | -0.30(-1.11%) |
Mar 15, 2011 | 26.65 | 26.90 | 26.65 | 26.80 | 40,026 | -0.27(-0.99%) |
Mar 14, 2011 | 27.20 | 27.21 | 26.91 | 27.07 | 15,207 | -0.24(-0.87%) |
Mar 11, 2011 | 27.07 | 27.31 | 27.07 | 27.31 | 17,749 | +0.04(+0.15%) |
Mar 10, 2011 | 27.50 | 27.51 | 27.20 | 27.27 | 23,844 | -0.46(-1.68%) |
Mar 09, 2011 | 27.64 | 27.73 | 27.56 | 27.73 | 41,782 | +0.11(+0.39%) |
Mar 08, 2011 | 27.38 | 27.69 | 27.26 | 27.62 | 24,084 | +0.26(+0.94%) |
Mar 07, 2011 | 27.80 | 27.80 | 27.10 | 27.37 | 35,306 | -0.31(-1.11%) |
Mar 04, 2011 | 27.77 | 27.77 | 27.50 | 27.67 | 17,347 | -0.06(-0.21%) |
Mar 03, 2011 | 27.38 | 27.74 | 27.38 | 27.73 | 88,672 | +0.57(+2.11%) |
Mar 02, 2011 | 26.95 | 27.24 | 26.86 | 27.16 | 19,188 | +0.18(+0.66%) |
Mar 01, 2011 | 27.26 | 27.26 | 26.95 | 26.98 | 21,783 | -0.16(-0.58%) |
Feb 28, 2011 | 27.08 | 27.25 | 27.04 | 27.14 | 10,130 | +0.23(+0.85%) |
Feb 25, 2011 | 26.68 | 26.91 | 26.68 | 26.91 | 20,555 | +0.40(+1.49%) |
Feb 24, 2011 | 26.42 | 26.67 | 26.22 | 26.52 | 24,462 | +0.15(+0.56%) |
Feb 23, 2011 | 26.65 | 26.66 | 26.31 | 26.37 | 20,087 | -0.32(-1.19%) |
Feb 22, 2011 | 27.12 | 27.12 | 26.66 | 26.69 | 24,987 | -0.45(-1.68%) |
Feb 18, 2011 | 27.36 | 27.36 | 27.08 | 27.14 | 46,800 | -0.04(-0.15%) |
Feb 17, 2011 | 27.21 | 27.23 | 27.02 | 27.18 | 30,154 | +0.08(+0.29%) |
Feb 16, 2011 | 27.14 | 27.15 | 26.99 | 27.10 | 27,016 | +0.17(+0.62%) |
Feb 15, 2011 | 27.03 | 27.03 | 26.89 | 26.93 | 30,888 | -0.05(-0.18%) |
Feb 14, 2011 | 26.97 | 27.01 | 26.83 | 26.98 | 75,606 | +0.03(+0.11%) |
Feb 11, 2011 | 26.86 | 27.00 | 26.72 | 26.95 | 62,000 | +0.10(+0.37%) |
Feb 10, 2011 | 26.75 | 26.86 | 26.61 | 26.85 | 39,499 | +0.12(+0.44%) |
Feb 09, 2011 | 26.78 | 26.79 | 26.63 | 26.73 | 74,051 | -0.04(-0.15%) |
Feb 08, 2011 | 26.64 | 26.79 | 26.48 | 26.77 | 85,904 | +0.13(+0.48%) |
Feb 07, 2011 | 26.71 | 26.76 | 26.61 | 26.65 | 49,321 | +0.02(+0.07%) |
Feb 04, 2011 | 26.62 | 26.75 | 26.46 | 26.63 | 83,924 | +0.17(+0.64%) |
Feb 03, 2011 | 26.32 | 26.53 | 26.08 | 26.46 | 10,587 | +0.09(+0.34%) |
Feb 02, 2011 | 26.52 | 26.52 | 26.33 | 26.37 | 33,436 | -0.05(-0.19%) |
Feb 01, 2011 | 26.13 | 26.48 | 26.13 | 26.42 | 30,524 | +0.32(+1.21%) |
Jan 31, 2011 | 26.00 | 26.23 | 25.89 | 26.10 | 20,079 | +0.15(+0.57%) |
Jan 28, 2011 | 26.51 | 26.51 | 25.89 | 25.95 | 27,250 | -0.58(-2.20%) |
Jan 27, 2011 | 26.50 | 26.57 | 26.35 | 26.54 | 27,761 | +0.16(+0.60%) |
Jan 26, 2011 | 26.27 | 26.43 | 26.23 | 26.38 | 32,792 | +0.17(+0.64%) |
Jan 25, 2011 | 25.94 | 26.21 | 25.94 | 26.21 | 21,774 | +0.16(+0.60%) |
Jan 24, 2011 | 26.06 | 26.13 | 25.98 | 26.05 | 20,810 | +0.09(+0.35%) |
Jan 21, 2011 | 26.27 | 26.27 | 25.96 | 25.96 | 74,958 | -0.09(-0.33%) |
Jan 20, 2011 | 25.96 | 26.12 | 25.91 | 26.05 | 27,491 | -0.01(-0.04%) |
Jan 19, 2011 | 26.48 | 26.48 | 25.99 | 26.06 | 34,367 | -0.37(-1.40%) |
Jan 18, 2011 | 26.31 | 26.43 | 26.23 | 26.43 | 14,919 | +0.19(+0.73%) |
Jan 14, 2011 | 26.09 | 26.25 | 26.05 | 26.24 | 25,528 | +0.10(+0.38%) |
Jan 13, 2011 | 26.09 | 26.17 | 26.09 | 26.14 | 16,379 | +0.07(+0.25%) |
Jan 12, 2011 | 26.16 | 26.16 | 25.95 | 26.07 | 19,655 | +0.07(+0.28%) |
Jan 11, 2011 | 25.87 | 26.05 | 25.87 | 26.00 | 10,046 | +0.20(+0.79%) |
Jan 10, 2011 | 25.83 | 25.85 | 25.64 | 25.80 | 65,061 | -0.02(-0.08%) |
Jan 07, 2011 | 26.00 | 26.00 | 25.70 | 25.81 | 35,547 | -0.03(-0.11%) |
Jan 06, 2011 | 26.03 | 26.03 | 25.81 | 25.84 | 31,497 | +0.12(+0.46%) |
Jan 05, 2011 | 25.68 | 25.79 | 25.62 | 25.73 | 28,121 | +0.07(+0.27%) |
Jan 04, 2011 | 25.82 | 25.82 | 25.53 | 25.66 | 40,589 | -0.01(-0.04%) |
Jan 03, 2011 | 25.80 | 25.80 | 25.53 | 25.67 | 39,759 | +0.26(+1.01%) |
Dec 31, 2010 | 25.58 | 25.58 | 25.41 | 25.41 | 7,702 | -0.08(-0.33%) |
Dec 30, 2010 | 25.51 | 25.57 | 25.48 | 25.49 | 14,111 | +0.01(+0.02%) |
Dec 29, 2010 | 25.64 | 25.66 | 25.49 | 25.49 | 12,917 | -0.02(-0.09%) |
Dec 28, 2010 | 25.67 | 25.67 | 25.48 | 25.51 | 11,229 | -0.07(-0.25%) |
Dec 27, 2010 | 25.56 | 25.60 | 25.45 | 25.58 | 5,410 | -0.04(-0.15%) |
Dec 23, 2010 | 25.65 | 25.67 | 25.57 | 25.62 | 14,211 | -0.06(-0.23%) |
Dec 22, 2010 | 25.74 | 25.74 | 25.62 | 25.68 | 12,665 | +0.06(+0.23%) |
Dec 21, 2010 | 25.72 | 25.72 | 25.58 | 25.62 | 17,986 | +0.09(+0.37%) |
Dec 20, 2010 | 25.66 | 25.66 | 25.46 | 25.52 | 22,865 | -0.03(-0.11%) |
Dec 17, 2010 | 25.48 | 25.59 | 25.45 | 25.55 | 20,116 | +0.05(+0.21%) |
Dec 16, 2010 | 25.30 | 25.51 | 25.26 | 25.50 | 34,642 | +0.21(+0.82%) |
Dec 15, 2010 | 25.32 | 25.44 | 25.28 | 25.29 | 34,982 | +0.02(+0.08%) |
Dec 14, 2010 | 25.13 | 25.34 | 25.13 | 25.27 | 37,275 | +0.29(+1.15%) |
Dec 13, 2010 | 25.18 | 25.18 | 24.99 | 24.99 | 36,550 | -0.12(-0.47%) |
Dec 10, 2010 | 24.76 | 25.15 | 24.76 | 25.10 | 16,704 | +0.45(+1.84%) |
Dec 09, 2010 | 24.81 | 24.81 | 24.57 | 24.65 | 14,363 | +0.03(+0.12%) |
Dec 08, 2010 | 24.77 | 24.77 | 24.47 | 24.62 | 22,882 | +0.08(+0.32%) |
Dec 07, 2010 | 24.77 | 24.77 | 24.51 | 24.54 | 26,175 | -0.06(-0.24%) |
Dec 06, 2010 | 24.66 | 24.66 | 24.54 | 24.60 | 25,429 | -0.09(-0.36%) |
Dec 03, 2010 | 24.50 | 24.70 | 24.50 | 24.69 | 9,836 | +0.12(+0.48%) |
Dec 02, 2010 | 24.43 | 24.57 | 24.30 | 24.57 | 19,010 | +0.28(+1.14%) |
Dec 01, 2010 | 24.33 | 24.35 | 24.22 | 24.29 | 15,063 | +0.38(+1.57%) |
Nov 30, 2010 | 23.85 | 24.03 | 23.82 | 23.92 | 24,945 | -0.13(-0.53%) |
Nov 29, 2010 | 23.87 | 24.10 | 23.78 | 24.05 | 71,218 | -0.08(-0.32%) |
Nov 26, 2010 | 24.20 | 24.20 | 24.08 | 24.12 | 24,573 | -0.13(-0.54%) |
Nov 24, 2010 | 24.20 | 24.25 | 24.25 | 24.25 | 11,182 | +0.27(+1.11%) |
Nov 23, 2010 | 24.16 | 24.16 | 23.99 | 23.99 | 31,492 | -0.36(-1.46%) |
Nov 22, 2010 | 24.21 | 24.34 | 24.13 | 24.34 | 22,077 | +0.23(+0.94%) |
Nov 19, 2010 | 24.08 | 24.14 | 23.95 | 24.12 | 12,941 | +0.06(+0.25%) |
Nov 18, 2010 | 23.83 | 24.12 | 23.83 | 24.06 | 8,611 | +0.33(+1.37%) |
Nov 17, 2010 | 23.97 | 23.97 | 23.71 | 23.73 | 5,396 | +0.04(+0.17%) |
Nov 16, 2010 | 24.20 | 24.20 | 23.64 | 23.69 | 27,221 | -0.34(-1.40%) |
Nov 15, 2010 | 24.09 | 24.14 | 24.00 | 24.03 | 10,549 | +0.00(+0.00%) |
Nov 12, 2010 | 24.23 | 24.25 | 23.97 | 24.03 | 21,905 | -0.24(-0.98%) |
Nov 11, 2010 | 24.13 | 24.31 | 24.10 | 24.27 | 10,466 | +0.02(+0.09%) |
Nov 10, 2010 | 24.15 | 24.24 | 23.92 | 24.24 | 12,090 | +0.18(+0.74%) |
Nov 09, 2010 | 24.36 | 24.36 | 24.07 | 24.07 | 24,643 | -0.19(-0.77%) |
Nov 08, 2010 | 24.21 | 24.30 | 24.21 | 24.25 | 20,419 | -0.02(-0.08%) |
Nov 05, 2010 | 24.27 | 24.32 | 24.20 | 24.27 | 22,360 | +0.01(+0.04%) |
Nov 04, 2010 | 24.31 | 24.31 | 24.19 | 24.26 | 47,632 | +0.18(+0.74%) |
Nov 03, 2010 | 24.01 | 24.12 | 23.92 | 24.09 | 19,254 | +0.06(+0.25%) |
Nov 02, 2010 | 23.96 | 24.05 | 23.95 | 24.03 | 6,297 | +0.22(+0.93%) |
Nov 01, 2010 | 23.96 | 24.01 | 23.69 | 23.81 | 12,313 | -0.01(-0.06%) |
Oct 29, 2010 | 23.89 | 23.89 | 23.77 | 23.82 | 11,462 | -0.08(-0.33%) |
Oct 28, 2010 | 23.92 | 24.03 | 23.81 | 23.90 | 14,910 | +0.13(+0.54%) |
Oct 27, 2010 | 23.78 | 23.78 | 23.58 | 23.77 | 10,594 | -0.10(-0.41%) |
Oct 25, 2010 | 23.89 | 23.95 | 23.84 | 23.87 | 5,183 | +0.12(+0.50%) |
Oct 22, 2010 | 23.68 | 23.75 | 23.64 | 23.75 | 12,643 | +0.12(+0.50%) |
Oct 21, 2010 | 23.73 | 23.76 | 23.43 | 23.63 | 11,935 | +0.04(+0.17%) |
Oct 20, 2010 | 23.31 | 23.68 | 23.31 | 23.59 | 18,896 | +0.25(+1.06%) |
Oct 19, 2010 | 23.55 | 23.56 | 23.26 | 23.35 | 12,832 | -0.45(-1.91%) |
Oct 18, 2010 | 23.72 | 23.82 | 23.67 | 23.80 | 17,160 | +0.15(+0.63%) |
Oct 15, 2010 | 23.78 | 23.78 | 23.55 | 23.65 | 12,559 | +0.04(+0.17%) |
Oct 14, 2010 | 23.72 | 23.75 | 23.55 | 23.61 | 12,097 | -0.13(-0.54%) |
Oct 13, 2010 | 23.68 | 23.78 | 23.60 | 23.74 | 37,671 | +0.14(+0.60%) |
Oct 12, 2010 | 23.33 | 23.60 | 23.33 | 23.60 | 8,051 | +0.24(+1.04%) |
Oct 11, 2010 | 23.30 | 23.40 | 23.28 | 23.36 | 19,103 | +0.00(+0.00%) |
Oct 08, 2010 | 23.36 | 23.36 | 23.15 | 23.36 | 8,713 | +0.19(+0.83%) |
Oct 07, 2010 | 23.30 | 23.30 | 23.09 | 23.16 | 43,406 | +0.02(+0.11%) |
Oct 06, 2010 | 23.25 | 23.28 | 23.10 | 23.14 | 14,603 | -0.15(-0.64%) |
Oct 05, 2010 | 23.09 | 23.35 | 23.09 | 23.29 | 21,381 | +0.42(+1.86%) |
Oct 04, 2010 | 23.06 | 23.17 | 22.85 | 22.86 | 7,520 | -0.25(-1.07%) |
Oct 01, 2010 | 23.11 | 23.28 | 22.98 | 23.11 | 36,568 | -0.02(-0.09%) |
Sep 30, 2010 | 23.27 | 23.35 | 23.06 | 23.13 | 14,287 | +0.01(+0.04%) |
Sep 29, 2010 | 23.15 | 23.21 | 23.10 | 23.12 | 12,987 | -0.03(-0.13%) |
Sep 28, 2010 | 22.98 | 23.18 | 22.85 | 23.15 | 27,448 | +0.20(+0.86%) |
Sep 27, 2010 | 23.02 | 23.06 | 22.91 | 22.95 | 25,184 | -0.10(-0.43%) |
Sep 24, 2010 | 22.99 | 23.07 | 22.91 | 23.05 | 12,855 | +0.35(+1.52%) |
Sep 23, 2010 | 22.62 | 22.92 | 22.62 | 22.70 | 23,924 | -0.04(-0.17%) |
Sep 22, 2010 | 22.74 | 22.86 | 22.66 | 22.74 | 33,504 | -0.06(-0.26%) |
Sep 21, 2010 | 22.69 | 22.96 | 22.69 | 22.80 | 33,786 | -0.00(-0.02%) |
Sep 20, 2010 | 22.55 | 22.81 | 22.53 | 22.81 | 7,028 | +0.29(+1.29%) |
Sep 17, 2010 | 22.52 | 22.66 | 22.41 | 22.52 | 37,538 | -0.13(-0.59%) |
Sep 15, 2010 | 22.28 | 22.65 | 22.28 | 22.65 | 11,299 | +0.36(+1.62%) |
Sep 14, 2010 | 22.17 | 22.35 | 22.12 | 22.29 | 12,160 | +0.12(+0.55%) |
Sep 13, 2010 | 22.24 | 22.24 | 22.13 | 22.17 | 4,302 | +0.11(+0.52%) |
Sep 10, 2010 | 22.00 | 22.10 | 21.92 | 22.05 | 14,689 | +0.15(+0.68%) |
Sep 09, 2010 | 21.85 | 21.95 | 21.83 | 21.90 | 17,687 | +0.23(+1.05%) |
Sep 08, 2010 | 21.70 | 21.76 | 21.66 | 21.68 | 8,729 | +0.02(+0.11%) |
Sep 07, 2010 | 21.59 | 21.73 | 21.59 | 21.65 | 6,142 | -0.12(-0.56%) |
Sep 03, 2010 | 21.75 | 21.83 | 21.68 | 21.77 | 14,569 | +0.28(+1.29%) |
Sep 02, 2010 | 21.30 | 21.51 | 21.30 | 21.50 | 9,593 | +0.25(+1.16%) |
Sep 01, 2010 | 20.99 | 21.25 | 20.97 | 21.25 | 12,300 | +0.53(+2.57%) |
Aug 31, 2010 | 20.82 | 20.91 | 20.70 | 20.72 | 32,406 | -0.17(-0.80%) |
Aug 30, 2010 | 21.08 | 21.15 | 20.89 | 20.89 | 10,544 | -0.25(-1.17%) |
Aug 27, 2010 | 21.13 | 21.16 | 20.78 | 21.13 | 30,006 | +0.23(+1.09%) |
Aug 26, 2010 | 21.18 | 21.18 | 20.88 | 20.91 | 80,089 | -0.24(-1.12%) |
Aug 25, 2010 | 20.77 | 21.17 | 20.64 | 21.14 | 22,417 | +0.25(+1.18%) |
Aug 24, 2010 | 20.96 | 21.00 | 20.90 | 20.90 | 58,845 | -0.42(-1.95%) |
Aug 23, 2010 | 21.62 | 21.62 | 21.31 | 21.31 | 19,236 | -0.06(-0.28%) |
Aug 20, 2010 | 21.26 | 21.39 | 21.19 | 21.37 | 54,377 | -0.07(-0.32%) |
Aug 19, 2010 | 21.72 | 21.74 | 21.40 | 21.44 | 30,264 | -0.41(-1.85%) |
Aug 18, 2010 | 21.72 | 21.93 | 21.60 | 21.84 | 23,575 | +0.09(+0.41%) |
Aug 17, 2010 | 21.56 | 21.82 | 21.54 | 21.75 | 5,132 | +0.32(+1.49%) |
Aug 16, 2010 | 21.35 | 21.52 | 21.24 | 21.44 | 23,193 | -0.06(-0.29%) |
Aug 13, 2010 | 21.50 | 21.56 | 21.47 | 21.50 | 5,949 | -0.08(-0.35%) |
Aug 12, 2010 | 21.35 | 21.65 | 21.35 | 21.57 | 22,081 | +0.04(+0.17%) |
Aug 11, 2010 | 21.85 | 21.85 | 21.49 | 21.54 | 37,477 | -0.62(-2.82%) |
Aug 10, 2010 | 21.96 | 22.18 | 21.93 | 22.16 | 16,739 | -0.02(-0.11%) |
Aug 09, 2010 | 22.27 | 22.27 | 22.07 | 22.18 | 129,280 | +0.12(+0.56%) |
Aug 06, 2010 | 22.06 | 22.06 | 21.77 | 22.06 | 12,531 | +0.02(+0.08%) |
Aug 05, 2010 | 21.95 | 22.10 | 21.88 | 22.04 | 30,114 | +0.01(+0.06%) |
Aug 04, 2010 | 21.88 | 22.06 | 21.77 | 22.03 | 45,428 | +0.28(+1.30%) |
Aug 03, 2010 | 21.53 | 21.82 | 21.53 | 21.75 | 16,571 | +0.12(+0.57%) |
Aug 02, 2010 | 21.62 | 21.63 | 21.55 | 21.62 | 15,789 | +0.31(+1.46%) |
Jul 30, 2010 | 21.31 | 21.33 | 20.83 | 21.31 | 41,498 | +0.17(+0.81%) |
Jul 29, 2010 | 21.38 | 21.39 | 20.97 | 21.14 | 35,643 | -0.00(-0.02%) |
Jul 28, 2010 | 21.52 | 21.57 | 21.14 | 21.14 | 8,111 | -0.42(-1.97%) |
Jul 27, 2010 | 21.78 | 21.78 | 21.50 | 21.57 | 8,461 | -0.16(-0.73%) |
Jul 26, 2010 | 21.37 | 21.73 | 21.37 | 21.73 | 19,684 | +0.44(+2.07%) |
Jul 23, 2010 | 21.22 | 21.33 | 21.17 | 21.28 | 16,378 | +0.07(+0.35%) |
Jul 22, 2010 | 21.35 | 21.48 | 21.21 | 21.21 | 18,611 | +0.08(+0.40%) |
Jul 21, 2010 | 21.70 | 21.70 | 21.07 | 21.13 | 12,396 | -0.38(-1.77%) |
Jul 20, 2010 | 21.27 | 21.51 | 21.19 | 21.51 | 30,196 | -0.01(-0.05%) |
Jul 19, 2010 | 21.53 | 21.63 | 21.44 | 21.52 | 24,523 | -0.05(-0.23%) |
Jul 16, 2010 | 21.57 | 22.02 | 21.54 | 21.57 | 18,615 | -0.51(-2.33%) |
Jul 15, 2010 | 21.96 | 22.08 | 21.80 | 22.08 | 10,124 | +0.20(+0.91%) |
Jul 14, 2010 | 21.89 | 22.01 | 21.74 | 21.88 | 25,464 | -0.01(-0.05%) |
Jul 13, 2010 | 21.79 | 21.94 | 21.79 | 21.89 | 13,231 | +0.27(+1.23%) |
Jul 12, 2010 | 21.62 | 21.69 | 21.57 | 21.63 | 21,345 | -0.12(-0.55%) |
Jul 09, 2010 | 21.75 | 21.75 | 21.63 | 21.75 | 9,951 | +0.14(+0.65%) |
Jul 08, 2010 | 21.72 | 21.78 | 21.56 | 21.60 | 21,041 | +0.09(+0.40%) |
Jul 07, 2010 | 21.15 | 21.52 | 21.15 | 21.52 | 18,397 | +0.37(+1.73%) |
Jul 06, 2010 | 21.35 | 21.49 | 21.08 | 21.15 | 12,976 | +0.05(+0.23%) |
Jul 02, 2010 | 21.10 | 21.28 | 21.01 | 21.10 | 12,618 | -0.10(-0.47%) |
Jul 01, 2010 | 21.31 | 21.31 | 20.79 | 21.20 | 95,988 | -0.36(-1.65%) |
Jun 30, 2010 | 21.60 | 21.84 | 21.56 | 21.56 | 64,675 | -0.11(-0.50%) |
Jun 29, 2010 | 21.91 | 21.91 | 21.64 | 21.67 | 13,839 | -0.56(-2.53%) |
Jun 25, 2010 | 22.23 | 22.26 | 22.03 | 22.23 | 8,747 | +0.17(+0.76%) |
Jun 24, 2010 | 22.23 | 22.25 | 22.00 | 22.06 | 227,210 | -0.20(-0.89%) |
Jun 23, 2010 | 22.40 | 22.40 | 22.17 | 22.26 | 12,621 | -0.08(-0.35%) |
Jun 22, 2010 | 22.63 | 22.70 | 22.32 | 22.34 | 12,140 | -0.25(-1.09%) |
Jun 21, 2010 | 23.04 | 23.04 | 22.51 | 22.58 | 59,428 | -0.14(-0.61%) |
Jun 18, 2010 | 22.72 | 22.87 | 22.68 | 22.72 | 17,641 | -0.07(-0.30%) |
Jun 17, 2010 | 22.87 | 22.92 | 22.63 | 22.79 | 9,640 | +0.03(+0.13%) |
Jun 16, 2010 | 22.70 | 22.82 | 22.70 | 22.76 | 65,232 | -0.06(-0.26%) |
Jun 15, 2010 | 22.54 | 22.82 | 22.54 | 22.82 | 111,412 | +0.36(+1.58%) |
Jun 14, 2010 | 22.51 | 22.66 | 22.47 | 22.47 | 7,469 | +0.09(+0.40%) |
Jun 11, 2010 | 22.04 | 22.38 | 22.04 | 22.38 | 11,657 | +0.20(+0.89%) |
Jun 10, 2010 | 22.08 | 22.18 | 21.99 | 22.18 | 17,851 | +0.52(+2.42%) |
Jun 09, 2010 | 21.82 | 22.02 | 21.66 | 21.66 | 107,653 | +0.03(+0.14%) |
Jun 08, 2010 | 21.67 | 21.70 | 21.43 | 21.63 | 13,386 | -0.07(-0.32%) |
Jun 07, 2010 | 22.06 | 22.06 | 21.70 | 21.70 | 12,572 | -0.25(-1.16%) |
Jun 04, 2010 | 21.95 | 22.51 | 21.93 | 21.95 | 39,400 | -0.74(-3.27%) |
Jun 03, 2010 | 22.42 | 22.69 | 22.42 | 22.69 | 15,378 | +0.28(+1.23%) |
Jun 02, 2010 | 21.88 | 22.42 | 21.87 | 22.42 | 46,226 | +0.58(+2.67%) |