Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.26 | 31.26 | 30.99 | 31.22 | 29,972 | +0.00(+0.01%) |
May 23, 2011 | 31.37 | 31.37 | 31.07 | 31.22 | 35,757 | -0.56(-1.76%) |
May 20, 2011 | 31.98 | 31.98 | 31.68 | 31.78 | 44,338 | -0.27(-0.84%) |
May 19, 2011 | 32.14 | 32.14 | 31.87 | 32.05 | 13,634 | +0.10(+0.31%) |
May 18, 2011 | 31.56 | 31.95 | 31.56 | 31.95 | 20,859 | +0.50(+1.59%) |
May 17, 2011 | 31.48 | 31.54 | 31.28 | 31.45 | 9,370 | -0.16(-0.52%) |
May 16, 2011 | 31.59 | 31.82 | 31.59 | 31.61 | 47,430 | -0.13(-0.41%) |
May 13, 2011 | 32.19 | 32.19 | 31.63 | 31.75 | 4,229 | -0.20(-0.63%) |
May 12, 2011 | 31.64 | 31.99 | 31.43 | 31.95 | 7,676 | +0.29(+0.91%) |
May 11, 2011 | 31.90 | 31.90 | 31.53 | 31.66 | 36,229 | -0.29(-0.91%) |
May 10, 2011 | 31.81 | 31.95 | 31.65 | 31.95 | 9,018 | +0.31(+0.99%) |
May 09, 2011 | 31.33 | 31.65 | 31.33 | 31.64 | 2,973 | +0.21(+0.66%) |
May 06, 2011 | 31.44 | 31.63 | 31.30 | 31.43 | 6,496 | +0.23(+0.74%) |
May 05, 2011 | 30.95 | 31.44 | 30.95 | 31.20 | 8,268 | +0.02(+0.06%) |
May 04, 2011 | 31.32 | 31.34 | 31.03 | 31.18 | 19,052 | -0.11(-0.36%) |
May 03, 2011 | 31.35 | 31.47 | 31.24 | 31.29 | 3,140 | -0.31(-0.97%) |
May 02, 2011 | 31.60 | 31.60 | 31.60 | 31.60 | 7,836 | +0.13(+0.41%) |
Apr 29, 2011 | 31.50 | 31.54 | 31.40 | 31.47 | 33,762 | -0.24(-0.76%) |
Apr 28, 2011 | 31.40 | 31.71 | 31.40 | 31.71 | 26,249 | +0.24(+0.76%) |
Apr 27, 2011 | 31.26 | 31.50 | 31.15 | 31.47 | 37,306 | +0.35(+1.12%) |
Apr 26, 2011 | 30.96 | 31.13 | 30.93 | 31.12 | 87,664 | +0.61(+2.00%) |
Apr 25, 2011 | 30.50 | 30.55 | 30.42 | 30.51 | 3,617 | -0.17(-0.55%) |
Apr 21, 2011 | 30.58 | 30.79 | 30.58 | 30.68 | 8,826 | +0.36(+1.18%) |
Apr 20, 2011 | 30.27 | 30.36 | 30.18 | 30.32 | 19,944 | +0.32(+1.07%) |
Apr 19, 2011 | 29.86 | 30.00 | 29.78 | 30.00 | 4,869 | +0.25(+0.84%) |
Apr 18, 2011 | 30.21 | 30.21 | 29.54 | 29.75 | 6,871 | -0.61(-2.01%) |
Apr 15, 2011 | 30.16 | 30.36 | 30.15 | 30.36 | 3,794 | +0.22(+0.73%) |
Apr 14, 2011 | 30.29 | 30.29 | 29.89 | 30.14 | 19,952 | +0.06(+0.19%) |
Apr 13, 2011 | 30.00 | 30.08 | 29.91 | 30.08 | 2,398 | +0.12(+0.41%) |
Apr 12, 2011 | 30.04 | 30.04 | 29.87 | 29.96 | 1,323 | +0.07(+0.23%) |
Apr 11, 2011 | 30.05 | 30.05 | 29.82 | 29.89 | 9,063 | -0.08(-0.27%) |
Apr 08, 2011 | 30.03 | 30.08 | 29.85 | 29.97 | 5,312 | -0.14(-0.48%) |
Apr 07, 2011 | 30.36 | 30.42 | 30.06 | 30.11 | 94,352 | -0.09(-0.28%) |
Apr 06, 2011 | 30.31 | 30.31 | 30.13 | 30.20 | 3,951 | +0.01(+0.03%) |
Apr 05, 2011 | 30.10 | 30.38 | 30.10 | 30.19 | 2,818 | +0.13(+0.44%) |
Apr 04, 2011 | 30.01 | 30.13 | 30.01 | 30.06 | 9,722 | +0.18(+0.62%) |
Apr 01, 2011 | 29.81 | 29.91 | 29.81 | 29.87 | 3,561 | +0.23(+0.78%) |
Mar 31, 2011 | 29.51 | 29.64 | 29.51 | 29.64 | 5,891 | +0.10(+0.34%) |
Mar 30, 2011 | 29.37 | 29.65 | 29.37 | 29.54 | 2,740 | +0.39(+1.32%) |
Mar 29, 2011 | 29.05 | 29.22 | 29.04 | 29.15 | 4,482 | +0.27(+0.93%) |
Mar 28, 2011 | 29.00 | 29.00 | 28.89 | 28.89 | 3,838 | -0.09(-0.30%) |
Mar 25, 2011 | 28.83 | 29.09 | 28.83 | 28.97 | 3,663 | +0.28(+0.99%) |
Mar 24, 2011 | 28.59 | 28.69 | 28.53 | 28.69 | 2,288 | +0.27(+0.95%) |
Mar 23, 2011 | 28.64 | 28.64 | 28.03 | 28.42 | 2,941 | +0.00(+0.00%) |
Mar 22, 2011 | 28.50 | 28.50 | 28.38 | 28.42 | 1,640 | -0.04(-0.16%) |
Mar 21, 2011 | 28.44 | 28.50 | 28.43 | 28.46 | 5,262 | +0.39(+1.40%) |
Mar 18, 2011 | 28.33 | 28.35 | 28.07 | 28.07 | 1,606 | +0.05(+0.19%) |
Mar 17, 2011 | 28.11 | 28.14 | 28.00 | 28.02 | 3,951 | +0.18(+0.63%) |
Mar 16, 2011 | 28.22 | 28.32 | 27.84 | 27.84 | 15,964 | -0.42(-1.48%) |
Mar 15, 2011 | 28.16 | 28.39 | 28.15 | 28.26 | 7,400 | -0.19(-0.65%) |
Mar 14, 2011 | 28.66 | 28.69 | 28.32 | 28.45 | 2,678 | -0.35(-1.21%) |
Mar 11, 2011 | 28.46 | 28.79 | 28.46 | 28.79 | 4,243 | +0.10(+0.36%) |
Mar 10, 2011 | 28.73 | 28.77 | 28.53 | 28.69 | 3,242 | -0.51(-1.76%) |
Mar 09, 2011 | 29.33 | 29.33 | 29.09 | 29.20 | 5,118 | +0.11(+0.38%) |
Mar 08, 2011 | 28.96 | 29.18 | 28.96 | 29.10 | 3,812 | +0.42(+1.45%) |
Mar 07, 2011 | 29.11 | 29.11 | 28.46 | 28.68 | 4,029 | -0.31(-1.07%) |
Mar 04, 2011 | 29.10 | 29.10 | 28.81 | 28.99 | 5,459 | -0.11(-0.38%) |
Mar 03, 2011 | 28.63 | 29.13 | 28.63 | 29.10 | 12,501 | +0.62(+2.18%) |
Mar 02, 2011 | 28.44 | 28.48 | 28.15 | 28.48 | 1,735 | +0.23(+0.81%) |
Mar 01, 2011 | 28.37 | 28.43 | 28.19 | 28.25 | 2,658 | -0.13(-0.46%) |
Feb 28, 2011 | 28.39 | 28.59 | 28.30 | 28.38 | 9,905 | +0.06(+0.21%) |
Feb 25, 2011 | 28.11 | 28.35 | 28.11 | 28.32 | 3,482 | +0.47(+1.69%) |
Feb 24, 2011 | 28.00 | 28.00 | 27.76 | 27.85 | 2,297 | -0.05(-0.18%) |
Feb 23, 2011 | 28.19 | 28.19 | 27.88 | 27.90 | 11,165 | -0.39(-1.38%) |
Feb 22, 2011 | 28.64 | 28.64 | 28.18 | 28.29 | 14,635 | -0.35(-1.21%) |
Feb 18, 2011 | 28.70 | 28.74 | 28.59 | 28.64 | 171,327 | +0.11(+0.37%) |
Feb 17, 2011 | 28.40 | 28.57 | 28.36 | 28.53 | 22,016 | +0.21(+0.73%) |
Feb 16, 2011 | 28.25 | 28.33 | 28.21 | 28.32 | 1,634 | +0.17(+0.59%) |
Feb 15, 2011 | 28.07 | 28.23 | 27.30 | 28.16 | 3,320 | -0.08(-0.28%) |
Feb 14, 2011 | 28.03 | 28.24 | 28.03 | 28.24 | 2,868 | +0.18(+0.63%) |
Feb 11, 2011 | 27.88 | 28.10 | 27.88 | 28.06 | 4,534 | +0.23(+0.83%) |
Feb 10, 2011 | 27.82 | 27.94 | 27.82 | 27.83 | 3,840 | +0.02(+0.09%) |
Feb 09, 2011 | 27.75 | 27.88 | 27.70 | 27.80 | 3,785 | +0.04(+0.16%) |
Feb 08, 2011 | 27.75 | 27.80 | 27.72 | 27.76 | 3,871 | +0.06(+0.22%) |
Feb 07, 2011 | 27.65 | 27.80 | 27.65 | 27.70 | 2,985 | +0.11(+0.41%) |
Feb 04, 2011 | 27.70 | 27.78 | 27.50 | 27.59 | 4,555 | -0.08(-0.30%) |
Feb 03, 2011 | 27.36 | 27.68 | 27.36 | 27.67 | 5,802 | +0.20(+0.73%) |
Feb 02, 2011 | 27.47 | 27.52 | 27.47 | 27.47 | 1,476 | -0.15(-0.53%) |
Feb 01, 2011 | 27.47 | 27.62 | 27.45 | 27.62 | 9,766 | +0.45(+1.65%) |
Jan 31, 2011 | 27.11 | 27.29 | 27.11 | 27.17 | 9,436 | -0.02(-0.07%) |
Jan 28, 2011 | 27.61 | 27.61 | 27.13 | 27.19 | 15,221 | -0.63(-2.26%) |
Jan 27, 2011 | 27.59 | 27.82 | 27.59 | 27.82 | 11,603 | +0.13(+0.46%) |
Jan 26, 2011 | 27.45 | 27.69 | 27.45 | 27.69 | 10,713 | +0.30(+1.08%) |
Jan 25, 2011 | 27.21 | 27.40 | 27.21 | 27.40 | 10,893 | +0.22(+0.81%) |
Jan 24, 2011 | 27.24 | 27.28 | 27.18 | 27.18 | 6,063 | +0.05(+0.17%) |
Jan 21, 2011 | 27.37 | 27.37 | 27.13 | 27.13 | 3,542 | -0.09(-0.34%) |
Jan 20, 2011 | 27.31 | 27.31 | 27.14 | 27.22 | 1,745 | -0.09(-0.32%) |
Jan 19, 2011 | 27.65 | 27.65 | 27.27 | 27.31 | 7,599 | -0.46(-1.66%) |
Jan 18, 2011 | 27.75 | 27.77 | 27.62 | 27.77 | 3,423 | +0.11(+0.40%) |
Jan 14, 2011 | 27.32 | 27.66 | 27.32 | 27.66 | 6,980 | +0.23(+0.84%) |
Jan 13, 2011 | 27.47 | 27.55 | 27.43 | 27.43 | 13,223 | +0.02(+0.09%) |
Jan 12, 2011 | 27.38 | 27.49 | 27.38 | 27.41 | 3,684 | +0.11(+0.39%) |
Jan 11, 2011 | 27.28 | 27.37 | 27.27 | 27.30 | 2,804 | +0.10(+0.37%) |
Jan 10, 2011 | 27.02 | 27.20 | 26.90 | 27.20 | 3,330 | +0.20(+0.76%) |
Jan 07, 2011 | 27.10 | 27.16 | 26.89 | 27.00 | 10,502 | -0.11(-0.42%) |
Jan 06, 2011 | 27.14 | 27.19 | 27.07 | 27.11 | 5,546 | +0.04(+0.17%) |
Jan 05, 2011 | 26.87 | 27.11 | 26.87 | 27.07 | 8,801 | +0.16(+0.58%) |
Jan 04, 2011 | 27.16 | 27.18 | 26.80 | 26.91 | 43,613 | -0.32(-1.18%) |
Jan 03, 2011 | 27.05 | 27.31 | 27.05 | 27.23 | 11,105 | +0.38(+1.42%) |
Dec 31, 2010 | 26.99 | 27.08 | 26.84 | 26.85 | 9,875 | -0.22(-0.81%) |
Dec 30, 2010 | 27.04 | 27.10 | 27.03 | 27.07 | 6,921 | +0.01(+0.02%) |
Dec 29, 2010 | 27.08 | 27.11 | 27.01 | 27.06 | 7,324 | +0.02(+0.08%) |
Dec 28, 2010 | 26.99 | 27.07 | 26.95 | 27.04 | 14,864 | -0.10(-0.36%) |
Dec 27, 2010 | 27.02 | 27.14 | 26.99 | 27.14 | 8,121 | -0.04(-0.14%) |
Dec 23, 2010 | 27.22 | 27.22 | 27.16 | 27.18 | 2,329 | +0.02(+0.07%) |
Dec 22, 2010 | 27.22 | 27.26 | 27.16 | 27.16 | 7,699 | -0.04(-0.16%) |
Dec 21, 2010 | 27.18 | 27.22 | 27.18 | 27.20 | 2,260 | +0.22(+0.83%) |
Dec 20, 2010 | 27.01 | 27.03 | 26.98 | 26.98 | 2,372 | -0.04(-0.13%) |
Dec 17, 2010 | 26.82 | 27.05 | 26.82 | 27.02 | 3,583 | +0.02(+0.06%) |
Dec 16, 2010 | 26.75 | 27.04 | 26.75 | 27.00 | 5,458 | +0.17(+0.63%) |
Dec 15, 2010 | 26.60 | 26.92 | 26.58 | 26.83 | 4,682 | +0.12(+0.45%) |
Dec 14, 2010 | 26.40 | 26.76 | 26.40 | 26.71 | 6,709 | +0.14(+0.53%) |
Dec 13, 2010 | 26.56 | 26.57 | 26.56 | 26.57 | 500 | +0.08(+0.30%) |
Dec 10, 2010 | 26.18 | 26.60 | 26.18 | 26.49 | 7,881 | +0.33(+1.27%) |
Dec 09, 2010 | 26.20 | 26.24 | 26.14 | 26.16 | 5,664 | -0.02(-0.07%) |
Dec 08, 2010 | 26.22 | 26.28 | 26.18 | 26.18 | 3,390 | -0.08(-0.30%) |
Dec 07, 2010 | 26.26 | 26.27 | 26.20 | 26.26 | 5,887 | +0.14(+0.53%) |
Dec 06, 2010 | 26.04 | 26.15 | 26.04 | 26.12 | 11,885 | +0.01(+0.02%) |
Dec 03, 2010 | 26.19 | 26.19 | 25.98 | 26.11 | 4,064 | +0.01(+0.04%) |
Dec 02, 2010 | 26.04 | 26.11 | 26.04 | 26.10 | 1,453 | +0.18(+0.69%) |
Dec 01, 2010 | 25.95 | 26.01 | 25.91 | 25.92 | 12,958 | +0.43(+1.69%) |
Nov 30, 2010 | 25.38 | 25.55 | 25.38 | 25.49 | 3,854 | -0.20(-0.78%) |
Nov 29, 2010 | 25.76 | 25.76 | 25.40 | 25.69 | 7,829 | -0.25(-0.96%) |
Nov 26, 2010 | 25.96 | 25.96 | 25.92 | 25.94 | 642 | -0.04(-0.15%) |
Nov 24, 2010 | 25.96 | 25.98 | 25.98 | 25.98 | 10,673 | +0.28(+1.10%) |
Nov 23, 2010 | 25.66 | 25.76 | 25.62 | 25.70 | 3,694 | -0.17(-0.66%) |
Nov 22, 2010 | 25.78 | 25.91 | 25.71 | 25.87 | 7,942 | +0.03(+0.12%) |
Nov 19, 2010 | 25.66 | 25.94 | 25.66 | 25.84 | 4,299 | +0.04(+0.16%) |
Nov 18, 2010 | 25.79 | 25.86 | 25.79 | 25.80 | 8,482 | +0.34(+1.34%) |
Nov 17, 2010 | 25.41 | 25.54 | 25.36 | 25.46 | 14,664 | +0.06(+0.24%) |
Nov 16, 2010 | 25.61 | 25.66 | 25.35 | 25.40 | 3,312 | -0.55(-2.10%) |
Nov 15, 2010 | 25.84 | 25.95 | 25.84 | 25.95 | 4,826 | +0.08(+0.29%) |
Nov 12, 2010 | 26.00 | 26.08 | 25.81 | 25.87 | 4,696 | -0.30(-1.15%) |
Nov 11, 2010 | 25.86 | 26.17 | 25.86 | 26.17 | 2,867 | +0.12(+0.46%) |
Nov 10, 2010 | 25.65 | 26.06 | 25.65 | 26.05 | 2,442 | +0.19(+0.73%) |
Nov 09, 2010 | 26.00 | 26.05 | 25.86 | 25.86 | 3,799 | -0.10(-0.39%) |
Nov 08, 2010 | 25.82 | 25.97 | 25.82 | 25.96 | 2,828 | +0.14(+0.54%) |
Nov 05, 2010 | 25.91 | 25.95 | 25.82 | 25.82 | 2,990 | +0.01(+0.05%) |
Nov 04, 2010 | 25.66 | 25.86 | 25.66 | 25.81 | 3,354 | +0.37(+1.44%) |
Nov 03, 2010 | 25.55 | 25.60 | 25.42 | 25.44 | 2,537 | -0.10(-0.39%) |
Nov 02, 2010 | 25.42 | 25.56 | 25.40 | 25.54 | 5,398 | +0.49(+1.96%) |
Nov 01, 2010 | 25.25 | 25.38 | 25.02 | 25.05 | 5,336 | -0.18(-0.72%) |
Oct 29, 2010 | 25.25 | 25.26 | 25.22 | 25.23 | 3,530 | -0.05(-0.18%) |
Oct 28, 2010 | 25.38 | 25.38 | 25.17 | 25.28 | 4,659 | +0.29(+1.15%) |
Oct 27, 2010 | 25.00 | 25.10 | 24.98 | 24.99 | 960 | -0.30(-1.19%) |
Oct 25, 2010 | 25.32 | 25.52 | 25.29 | 25.29 | 8,108 | +0.08(+0.32%) |
Oct 22, 2010 | 25.19 | 25.22 | 25.13 | 25.21 | 7,281 | +0.12(+0.48%) |
Oct 21, 2010 | 25.18 | 25.18 | 24.99 | 25.09 | 2,455 | +0.01(+0.04%) |
Oct 20, 2010 | 24.89 | 25.17 | 24.89 | 25.08 | 3,228 | +0.27(+1.09%) |
Oct 19, 2010 | 25.11 | 25.13 | 24.75 | 24.81 | 4,260 | -0.63(-2.48%) |
Oct 18, 2010 | 25.20 | 25.44 | 25.20 | 25.44 | 4,181 | +0.23(+0.92%) |
Oct 15, 2010 | 25.37 | 25.37 | 25.14 | 25.21 | 4,049 | +0.07(+0.28%) |
Oct 14, 2010 | 25.25 | 25.37 | 25.09 | 25.14 | 6,939 | -0.18(-0.71%) |
Oct 13, 2010 | 25.08 | 25.33 | 25.08 | 25.32 | 4,549 | +0.33(+1.32%) |
Oct 12, 2010 | 24.92 | 25.02 | 24.78 | 24.99 | 10,581 | +0.03(+0.12%) |
Oct 11, 2010 | 24.90 | 25.05 | 24.90 | 24.96 | 3,179 | +0.03(+0.14%) |
Oct 08, 2010 | 24.93 | 24.93 | 24.70 | 24.93 | 2,788 | +0.16(+0.63%) |
Oct 07, 2010 | 24.69 | 24.84 | 24.69 | 24.77 | 5,973 | +0.01(+0.04%) |
Oct 06, 2010 | 24.93 | 24.95 | 24.71 | 24.76 | 5,388 | -0.23(-0.92%) |
Oct 05, 2010 | 24.82 | 25.01 | 24.81 | 24.99 | 78,913 | +0.57(+2.33%) |
Oct 04, 2010 | 24.54 | 24.54 | 24.40 | 24.42 | 1,588 | -0.36(-1.45%) |
Oct 01, 2010 | 24.78 | 24.97 | 24.64 | 24.78 | 3,338 | -0.05(-0.20%) |
Sep 30, 2010 | 25.00 | 25.00 | 24.69 | 24.83 | 3,117 | +0.07(+0.28%) |
Sep 29, 2010 | 24.71 | 24.84 | 24.61 | 24.76 | 15,845 | +0.19(+0.77%) |
Sep 28, 2010 | 24.35 | 24.60 | 24.29 | 24.57 | 7,083 | +0.11(+0.45%) |
Sep 27, 2010 | 24.47 | 24.53 | 24.42 | 24.46 | 36,496 | -0.06(-0.24%) |
Sep 24, 2010 | 24.40 | 24.55 | 24.40 | 24.52 | 1,939 | +0.48(+2.00%) |
Sep 23, 2010 | 24.26 | 24.31 | 24.04 | 24.04 | 8,990 | -0.15(-0.62%) |
Sep 22, 2010 | 24.38 | 24.38 | 24.14 | 24.19 | 4,508 | -0.19(-0.79%) |
Sep 21, 2010 | 24.41 | 24.52 | 24.33 | 24.38 | 9,233 | -0.03(-0.11%) |
Sep 20, 2010 | 24.02 | 24.41 | 24.02 | 24.41 | 2,777 | +0.46(+1.92%) |
Sep 17, 2010 | 23.95 | 24.04 | 23.84 | 23.95 | 9,589 | -0.16(-0.67%) |
Sep 15, 2010 | 23.73 | 24.11 | 23.73 | 24.11 | 42,410 | +0.30(+1.27%) |
Sep 14, 2010 | 23.60 | 23.86 | 23.60 | 23.81 | 2,700 | +0.04(+0.17%) |
Sep 13, 2010 | 23.78 | 23.85 | 23.71 | 23.77 | 4,362 | +0.22(+0.93%) |
Sep 10, 2010 | 23.40 | 23.58 | 23.35 | 23.55 | 2,117 | +0.17(+0.73%) |
Sep 09, 2010 | 23.32 | 23.39 | 23.22 | 23.38 | 10,770 | +0.31(+1.34%) |
Sep 08, 2010 | 22.98 | 23.13 | 22.98 | 23.07 | 6,751 | +0.14(+0.61%) |
Sep 07, 2010 | 23.15 | 23.15 | 22.92 | 22.93 | 4,363 | -0.29(-1.25%) |
Sep 03, 2010 | 23.13 | 23.22 | 23.09 | 23.22 | 7,399 | +0.35(+1.53%) |
Sep 02, 2010 | 22.61 | 22.88 | 22.61 | 22.87 | 12,787 | +0.20(+0.88%) |
Sep 01, 2010 | 22.64 | 22.67 | 22.55 | 22.67 | 8,421 | +0.64(+2.91%) |
Aug 31, 2010 | 22.15 | 22.21 | 21.99 | 22.03 | 5,501 | -0.14(-0.63%) |
Aug 30, 2010 | 22.54 | 22.61 | 22.17 | 22.17 | 15,761 | -0.45(-1.99%) |
Aug 27, 2010 | 22.62 | 22.62 | 22.03 | 22.62 | 11,543 | +0.42(+1.89%) |
Aug 26, 2010 | 22.51 | 22.57 | 22.20 | 22.20 | 13,240 | -0.34(-1.51%) |
Aug 25, 2010 | 22.02 | 22.54 | 22.00 | 22.54 | 8,012 | +0.41(+1.85%) |
Aug 24, 2010 | 22.11 | 22.30 | 22.11 | 22.13 | 7,129 | -0.44(-1.95%) |
Aug 23, 2010 | 22.82 | 22.82 | 22.57 | 22.57 | 17,205 | -0.10(-0.44%) |
Aug 20, 2010 | 22.68 | 22.68 | 22.48 | 22.67 | 14,737 | -0.08(-0.35%) |
Aug 19, 2010 | 23.16 | 23.16 | 22.72 | 22.75 | 14,645 | -0.56(-2.40%) |
Aug 18, 2010 | 23.25 | 23.46 | 23.06 | 23.31 | 84,195 | +0.03(+0.13%) |
Aug 17, 2010 | 23.13 | 23.43 | 23.05 | 23.28 | 39,344 | +0.33(+1.44%) |
Aug 16, 2010 | 22.83 | 23.06 | 22.82 | 22.95 | 39,211 | -0.03(-0.13%) |
Aug 13, 2010 | 22.98 | 23.11 | 22.93 | 22.98 | 71,406 | -0.11(-0.48%) |
Aug 12, 2010 | 22.89 | 23.16 | 22.89 | 23.09 | 21,070 | +0.05(+0.22%) |
Aug 11, 2010 | 23.27 | 23.30 | 23.04 | 23.04 | 12,528 | -0.85(-3.56%) |
Aug 10, 2010 | 23.96 | 23.96 | 23.60 | 23.89 | 22,719 | -0.08(-0.35%) |
Aug 09, 2010 | 23.97 | 24.00 | 23.88 | 23.97 | 12,940 | +0.12(+0.49%) |
Aug 06, 2010 | 23.86 | 23.87 | 23.46 | 23.86 | 1,475,064 | +0.05(+0.19%) |
Aug 05, 2010 | 23.69 | 23.90 | 23.69 | 23.81 | 8,661 | -0.11(-0.46%) |
Aug 04, 2010 | 23.51 | 23.93 | 23.51 | 23.92 | 8,792 | +0.40(+1.70%) |
Aug 03, 2010 | 23.28 | 23.71 | 23.28 | 23.52 | 8,096 | +0.09(+0.38%) |
Aug 02, 2010 | 23.44 | 23.54 | 23.39 | 23.43 | 4,355 | +0.29(+1.25%) |
Jul 30, 2010 | 23.14 | 23.14 | 22.56 | 23.14 | 7,414 | +0.32(+1.40%) |
Jul 29, 2010 | 22.83 | 23.02 | 22.58 | 22.82 | 13,504 | +0.13(+0.57%) |
Jul 28, 2010 | 23.01 | 23.01 | 22.66 | 22.69 | 16,758 | -0.40(-1.72%) |
Jul 27, 2010 | 23.31 | 23.31 | 23.07 | 23.09 | 6,778 | -0.21(-0.91%) |
Jul 26, 2010 | 22.91 | 23.30 | 22.91 | 23.30 | 7,788 | +0.44(+1.92%) |
Jul 23, 2010 | 22.64 | 22.95 | 22.64 | 22.86 | 9,827 | +0.16(+0.70%) |
Jul 22, 2010 | 22.74 | 22.99 | 22.67 | 22.70 | 7,371 | +0.18(+0.80%) |
Jul 21, 2010 | 23.06 | 23.10 | 22.45 | 22.52 | 13,073 | -0.51(-2.21%) |
Jul 20, 2010 | 22.77 | 23.06 | 22.77 | 23.03 | 2,926 | +0.06(+0.26%) |
Jul 19, 2010 | 22.97 | 23.05 | 22.88 | 22.97 | 9,666 | -0.05(-0.22%) |
Jul 16, 2010 | 23.02 | 23.52 | 23.01 | 23.02 | 7,298 | -0.66(-2.79%) |
Jul 15, 2010 | 23.62 | 23.69 | 23.41 | 23.68 | 7,986 | +0.10(+0.42%) |
Jul 14, 2010 | 23.54 | 23.69 | 23.51 | 23.58 | 4,938 | -0.01(-0.04%) |
Jul 13, 2010 | 23.43 | 23.66 | 23.40 | 23.59 | 9,941 | +0.34(+1.46%) |
Jul 12, 2010 | 23.37 | 23.40 | 23.18 | 23.25 | 9,413 | -0.17(-0.73%) |
Jul 09, 2010 | 23.42 | 23.42 | 23.29 | 23.42 | 3,137 | +0.10(+0.43%) |
Jul 08, 2010 | 23.30 | 23.35 | 23.18 | 23.32 | 5,964 | +0.17(+0.73%) |
Jul 07, 2010 | 22.65 | 23.15 | 22.65 | 23.15 | 6,724 | +0.42(+1.85%) |
Jul 06, 2010 | 22.97 | 23.13 | 22.61 | 22.73 | 6,043 | -0.13(-0.57%) |
Jul 02, 2010 | 22.86 | 22.91 | 22.69 | 22.86 | 4,475 | -0.00(-0.01%) |
Jul 01, 2010 | 22.93 | 22.93 | 22.35 | 22.86 | 51,513 | -0.47(-2.00%) |
Jun 30, 2010 | 23.58 | 23.69 | 23.27 | 23.33 | 24,649 | -0.25(-1.06%) |
Jun 29, 2010 | 23.81 | 23.81 | 23.41 | 23.58 | 55,206 | -0.68(-2.79%) |
Jun 25, 2010 | 24.26 | 24.36 | 24.00 | 24.26 | 9,894 | +0.16(+0.65%) |
Jun 24, 2010 | 24.19 | 24.32 | 24.07 | 24.10 | 24,815 | -0.31(-1.27%) |
Jun 23, 2010 | 24.42 | 24.50 | 24.20 | 24.41 | 7,839 | -0.14(-0.57%) |
Jun 22, 2010 | 24.91 | 25.01 | 24.55 | 24.55 | 12,588 | -0.27(-1.09%) |
Jun 21, 2010 | 25.21 | 25.25 | 24.78 | 24.82 | 23,321 | -0.14(-0.56%) |
Jun 18, 2010 | 24.96 | 25.12 | 24.93 | 24.96 | 19,193 | -0.08(-0.32%) |
Jun 17, 2010 | 25.08 | 25.15 | 24.94 | 25.04 | 17,708 | -0.02(-0.07%) |
Jun 16, 2010 | 24.95 | 25.11 | 24.92 | 25.06 | 32,085 | +0.08(+0.31%) |
Jun 15, 2010 | 24.69 | 24.99 | 24.69 | 24.98 | 7,037 | +0.43(+1.75%) |
Jun 14, 2010 | 24.65 | 24.81 | 24.55 | 24.55 | 10,369 | +0.19(+0.78%) |
Jun 11, 2010 | 24.43 | 24.43 | 24.26 | 24.36 | 4,354 | +0.14(+0.58%) |
Jun 10, 2010 | 24.03 | 24.23 | 23.99 | 24.22 | 14,366 | +0.49(+2.06%) |
Jun 09, 2010 | 23.85 | 24.09 | 23.63 | 23.73 | 18,293 | +0.02(+0.08%) |
Jun 08, 2010 | 23.78 | 23.84 | 23.40 | 23.71 | 13,850 | -0.09(-0.38%) |
Jun 07, 2010 | 24.07 | 24.23 | 23.80 | 23.80 | 6,664 | -0.25(-1.03%) |
Jun 04, 2010 | 24.05 | 24.70 | 24.04 | 24.05 | 6,872 | -0.88(-3.53%) |
Jun 03, 2010 | 24.64 | 24.93 | 24.64 | 24.93 | 29,759 | +0.33(+1.33%) |
Jun 02, 2010 | 24.14 | 24.60 | 24.14 | 24.60 | 4,151 | +0.50(+2.07%) |