Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.50 | 33.10 | 32.50 | 32.83 | 460,628 | +0.30(+0.94%) |
May 23, 2011 | 32.28 | 33.11 | 32.27 | 32.53 | 482,856 | -0.46(-1.40%) |
May 20, 2011 | 34.04 | 34.04 | 32.87 | 32.99 | 330,102 | -1.25(-3.66%) |
May 19, 2011 | 34.81 | 34.81 | 33.87 | 34.24 | 484,558 | -0.33(-0.96%) |
May 18, 2011 | 34.32 | 34.63 | 34.21 | 34.57 | 276,237 | +0.39(+1.15%) |
May 17, 2011 | 34.87 | 35.23 | 34.02 | 34.18 | 294,952 | -0.85(-2.43%) |
May 16, 2011 | 35.72 | 35.72 | 35.00 | 35.03 | 246,194 | -0.83(-2.33%) |
May 13, 2011 | 36.40 | 36.52 | 35.68 | 35.87 | 292,612 | -0.57(-1.55%) |
May 12, 2011 | 35.81 | 36.52 | 35.49 | 36.43 | 210,330 | +0.45(+1.26%) |
May 11, 2011 | 36.44 | 36.64 | 35.61 | 35.98 | 269,074 | -0.51(-1.41%) |
May 10, 2011 | 35.98 | 36.67 | 35.87 | 36.49 | 197,211 | +0.70(+1.97%) |
May 09, 2011 | 35.41 | 35.89 | 35.12 | 35.79 | 188,431 | +0.41(+1.16%) |
May 06, 2011 | 36.66 | 36.73 | 35.32 | 35.38 | 323,479 | -0.85(-2.35%) |
May 05, 2011 | 36.06 | 37.07 | 35.85 | 36.23 | 370,344 | -0.06(-0.17%) |
May 04, 2011 | 36.05 | 36.48 | 35.70 | 36.29 | 376,174 | +0.28(+0.77%) |
May 03, 2011 | 36.23 | 36.44 | 35.39 | 36.01 | 308,603 | -0.28(-0.77%) |
May 02, 2011 | 36.41 | 36.42 | 36.17 | 36.29 | 507,450 | -1.14(-3.04%) |
Apr 29, 2011 | 37.10 | 39.12 | 37.10 | 37.43 | 1,005,115 | +0.34(+0.91%) |
Apr 28, 2011 | 35.61 | 37.14 | 35.32 | 37.09 | 1,150,741 | +1.71(+4.84%) |
Apr 27, 2011 | 34.30 | 35.47 | 34.30 | 35.38 | 496,497 | +1.03(+3.01%) |
Apr 26, 2011 | 33.87 | 36.91 | 33.31 | 34.34 | 1,274,533 | -3.05(-8.16%) |
Apr 25, 2011 | 37.18 | 37.63 | 36.99 | 37.40 | 689,581 | +0.60(+1.63%) |
Apr 21, 2011 | 36.30 | 36.85 | 35.55 | 36.80 | 333,177 | +0.61(+1.68%) |
Apr 20, 2011 | 35.00 | 36.25 | 34.94 | 36.19 | 330,120 | +1.74(+5.05%) |
Apr 19, 2011 | 34.87 | 34.87 | 34.20 | 34.45 | 191,137 | -0.31(-0.90%) |
Apr 18, 2011 | 34.67 | 34.88 | 34.12 | 34.76 | 234,288 | -0.43(-1.21%) |
Apr 15, 2011 | 35.23 | 35.42 | 34.88 | 35.19 | 249,466 | -0.10(-0.30%) |
Apr 14, 2011 | 35.56 | 35.73 | 35.12 | 35.29 | 335,849 | -0.49(-1.36%) |
Apr 13, 2011 | 35.82 | 35.93 | 35.38 | 35.78 | 309,244 | +0.21(+0.59%) |
Apr 12, 2011 | 36.21 | 36.57 | 35.44 | 35.57 | 432,149 | -0.82(-2.25%) |
Apr 11, 2011 | 36.69 | 36.75 | 36.20 | 36.39 | 243,390 | -0.27(-0.74%) |
Apr 08, 2011 | 37.79 | 37.83 | 36.07 | 36.66 | 293,679 | -0.94(-2.50%) |
Apr 07, 2011 | 37.88 | 38.40 | 37.37 | 37.60 | 335,287 | -0.24(-0.64%) |
Apr 06, 2011 | 38.05 | 38.43 | 37.48 | 37.84 | 193,124 | -0.08(-0.21%) |
Apr 05, 2011 | 37.11 | 38.27 | 37.08 | 37.92 | 484,317 | +0.76(+2.04%) |
Apr 04, 2011 | 37.22 | 37.57 | 36.75 | 37.16 | 206,871 | -0.05(-0.14%) |
Apr 01, 2011 | 37.40 | 37.96 | 37.07 | 37.21 | 255,446 | -0.01(-0.02%) |
Mar 31, 2011 | 36.70 | 37.26 | 36.02 | 37.22 | 369,447 | +0.34(+0.92%) |
Mar 30, 2011 | 36.44 | 36.94 | 36.30 | 36.88 | 322,497 | +0.63(+1.75%) |
Mar 29, 2011 | 35.68 | 36.53 | 35.56 | 36.25 | 405,093 | +0.23(+0.65%) |
Mar 28, 2011 | 36.27 | 36.85 | 35.52 | 36.01 | 333,258 | -0.16(-0.43%) |
Mar 25, 2011 | 35.17 | 36.63 | 35.14 | 36.17 | 364,550 | +1.23(+3.51%) |
Mar 24, 2011 | 34.49 | 35.12 | 34.35 | 34.94 | 345,236 | +0.64(+1.88%) |
Mar 23, 2011 | 34.19 | 34.37 | 33.49 | 34.30 | 621,737 | -0.02(-0.05%) |
Mar 22, 2011 | 34.91 | 35.02 | 34.25 | 34.32 | 602,341 | -0.49(-1.40%) |
Mar 21, 2011 | 34.88 | 34.96 | 34.66 | 34.81 | 488,873 | +0.34(+0.98%) |
Mar 18, 2011 | 34.51 | 34.80 | 33.98 | 34.47 | 1,359,577 | +0.16(+0.46%) |
Mar 17, 2011 | 35.03 | 35.21 | 34.22 | 34.31 | 416,004 | -0.29(-0.83%) |
Mar 16, 2011 | 34.49 | 34.81 | 33.94 | 34.60 | 801,765 | +0.04(+0.13%) |
Mar 15, 2011 | 34.37 | 35.22 | 34.32 | 34.55 | 567,085 | -0.67(-1.90%) |
Mar 14, 2011 | 35.11 | 35.41 | 34.34 | 35.22 | 640,032 | -0.35(-0.98%) |
Mar 11, 2011 | 35.00 | 35.84 | 34.40 | 35.57 | 391,681 | +0.26(+0.74%) |
Mar 10, 2011 | 34.94 | 35.43 | 34.71 | 35.31 | 427,355 | -0.09(-0.25%) |
Mar 09, 2011 | 35.22 | 35.91 | 35.08 | 35.40 | 543,140 | +0.22(+0.62%) |
Mar 08, 2011 | 34.72 | 35.65 | 34.47 | 35.18 | 425,199 | +0.57(+1.63%) |
Mar 07, 2011 | 35.84 | 36.05 | 34.61 | 34.61 | 418,376 | -1.02(-2.86%) |
Mar 04, 2011 | 36.49 | 36.49 | 35.08 | 35.63 | 284,421 | -0.79(-2.17%) |
Mar 03, 2011 | 35.72 | 36.62 | 35.23 | 36.42 | 230,753 | +1.16(+3.28%) |
Mar 02, 2011 | 35.35 | 35.92 | 34.87 | 35.27 | 352,848 | -0.22(-0.61%) |
Mar 01, 2011 | 36.77 | 37.08 | 34.95 | 35.48 | 391,383 | -1.26(-3.43%) |
Feb 28, 2011 | 37.08 | 37.37 | 36.20 | 36.74 | 273,645 | -0.17(-0.45%) |
Feb 25, 2011 | 35.88 | 37.26 | 35.88 | 36.91 | 349,977 | +1.31(+3.69%) |
Feb 24, 2011 | 35.93 | 36.26 | 34.91 | 35.60 | 835,470 | -0.32(-0.89%) |
Feb 23, 2011 | 36.35 | 36.53 | 34.76 | 35.92 | 565,751 | -0.53(-1.45%) |
Feb 22, 2011 | 36.02 | 36.95 | 35.76 | 36.45 | 687,504 | -0.09(-0.24%) |
Feb 18, 2011 | 35.56 | 36.72 | 35.37 | 36.53 | 340,322 | +1.15(+3.24%) |
Feb 17, 2011 | 35.52 | 35.68 | 35.09 | 35.39 | 309,120 | -0.10(-0.27%) |
Feb 16, 2011 | 33.93 | 35.90 | 33.93 | 35.48 | 486,148 | +1.63(+4.82%) |
Feb 15, 2011 | 34.06 | 34.25 | 33.57 | 33.85 | 323,068 | -0.28(-0.81%) |
Feb 14, 2011 | 34.63 | 34.63 | 34.09 | 34.13 | 232,627 | -0.35(-1.01%) |
Feb 11, 2011 | 33.79 | 34.58 | 33.61 | 34.48 | 483,034 | +0.65(+1.92%) |
Feb 10, 2011 | 35.59 | 35.59 | 33.27 | 33.83 | 841,874 | -1.80(-5.06%) |
Feb 09, 2011 | 35.87 | 36.59 | 35.35 | 35.63 | 370,736 | -0.28(-0.77%) |
Feb 08, 2011 | 35.45 | 35.93 | 35.45 | 35.91 | 284,978 | +0.43(+1.22%) |
Feb 07, 2011 | 35.48 | 36.21 | 35.32 | 35.48 | 324,776 | +0.14(+0.39%) |
Feb 04, 2011 | 34.18 | 35.63 | 33.88 | 35.34 | 498,065 | +1.08(+3.17%) |
Feb 03, 2011 | 33.06 | 34.59 | 33.06 | 34.25 | 547,098 | +1.33(+4.03%) |
Feb 02, 2011 | 33.47 | 34.32 | 32.90 | 32.93 | 341,680 | -0.73(-2.16%) |
Feb 01, 2011 | 33.18 | 33.97 | 32.83 | 33.65 | 352,412 | +0.83(+2.54%) |
Jan 31, 2011 | 33.27 | 33.43 | 32.63 | 32.82 | 264,850 | -0.25(-0.76%) |
Jan 28, 2011 | 34.05 | 34.12 | 32.93 | 33.07 | 354,984 | -1.02(-3.00%) |
Jan 27, 2011 | 34.04 | 34.13 | 33.50 | 34.10 | 483,364 | +0.01(+0.03%) |
Jan 26, 2011 | 33.50 | 34.20 | 32.74 | 34.09 | 350,163 | +0.76(+2.29%) |
Jan 25, 2011 | 33.16 | 33.34 | 32.37 | 33.32 | 344,882 | -0.07(-0.21%) |
Jan 24, 2011 | 33.17 | 33.63 | 33.06 | 33.39 | 220,916 | +0.18(+0.55%) |
Jan 21, 2011 | 33.94 | 34.19 | 33.15 | 33.21 | 352,953 | -0.49(-1.47%) |
Jan 20, 2011 | 33.48 | 34.60 | 33.14 | 33.71 | 513,998 | +0.11(+0.34%) |
Jan 19, 2011 | 34.42 | 34.45 | 33.43 | 33.59 | 307,057 | -0.91(-2.64%) |
Jan 18, 2011 | 34.93 | 34.93 | 34.30 | 34.50 | 268,628 | -0.56(-1.58%) |
Jan 14, 2011 | 35.04 | 35.22 | 34.52 | 35.06 | 268,474 | -0.14(-0.39%) |
Jan 13, 2011 | 35.42 | 35.53 | 35.02 | 35.20 | 289,608 | -0.16(-0.47%) |
Jan 12, 2011 | 35.24 | 35.67 | 35.01 | 35.36 | 262,521 | +0.47(+1.34%) |
Jan 11, 2011 | 35.15 | 35.48 | 34.24 | 34.89 | 256,875 | -0.10(-0.27%) |
Jan 10, 2011 | 34.74 | 35.17 | 34.37 | 34.99 | 188,583 | -0.04(-0.12%) |
Jan 07, 2011 | 35.09 | 35.24 | 34.11 | 35.03 | 589,366 | -0.05(-0.15%) |
Jan 06, 2011 | 35.90 | 35.94 | 34.79 | 35.09 | 301,798 | -0.88(-2.44%) |
Jan 05, 2011 | 35.95 | 36.92 | 35.79 | 35.96 | 285,696 | -0.17(-0.48%) |
Jan 04, 2011 | 37.24 | 37.24 | 35.80 | 36.13 | 568,598 | -0.95(-2.57%) |
Jan 03, 2011 | 36.65 | 37.43 | 36.44 | 37.09 | 331,116 | +0.87(+2.39%) |
Dec 31, 2010 | 36.50 | 36.75 | 36.07 | 36.22 | 173,536 | -0.40(-1.09%) |
Dec 30, 2010 | 36.28 | 36.95 | 36.10 | 36.62 | 188,287 | +0.27(+0.74%) |
Dec 29, 2010 | 35.87 | 36.42 | 35.74 | 36.35 | 238,272 | +0.65(+1.82%) |
Dec 28, 2010 | 36.00 | 36.42 | 35.65 | 35.70 | 157,906 | -0.22(-0.60%) |
Dec 27, 2010 | 36.25 | 36.31 | 35.39 | 35.92 | 324,689 | -0.51(-1.40%) |
Dec 23, 2010 | 36.54 | 37.25 | 36.35 | 36.43 | 181,160 | -0.15(-0.40%) |
Dec 22, 2010 | 36.18 | 37.27 | 36.18 | 36.58 | 394,629 | +0.51(+1.42%) |
Dec 21, 2010 | 36.39 | 36.48 | 35.65 | 36.07 | 334,044 | -0.22(-0.60%) |
Dec 20, 2010 | 36.69 | 36.99 | 36.09 | 36.28 | 372,313 | -0.29(-0.81%) |
Dec 17, 2010 | 36.59 | 36.83 | 36.26 | 36.58 | 992,880 | -0.10(-0.28%) |
Dec 16, 2010 | 36.33 | 36.80 | 35.87 | 36.68 | 518,605 | +0.48(+1.32%) |
Dec 15, 2010 | 36.62 | 37.34 | 36.07 | 36.20 | 308,958 | -0.48(-1.30%) |
Dec 14, 2010 | 35.76 | 37.16 | 35.33 | 36.68 | 460,494 | +1.12(+3.15%) |
Dec 13, 2010 | 36.26 | 36.51 | 35.46 | 35.56 | 378,958 | -0.62(-1.73%) |
Dec 10, 2010 | 35.44 | 36.59 | 35.42 | 36.19 | 424,126 | +0.86(+2.43%) |
Dec 09, 2010 | 34.72 | 35.44 | 34.23 | 35.33 | 553,259 | +0.84(+2.44%) |
Dec 08, 2010 | 34.55 | 34.91 | 34.16 | 34.49 | 427,881 | +0.10(+0.28%) |
Dec 07, 2010 | 34.60 | 35.54 | 34.28 | 34.39 | 620,033 | +0.34(+0.99%) |
Dec 06, 2010 | 34.10 | 34.50 | 33.78 | 34.05 | 481,382 | -0.16(-0.46%) |
Dec 03, 2010 | 33.67 | 34.37 | 33.46 | 34.21 | 726,599 | +0.36(+1.05%) |
Dec 02, 2010 | 33.88 | 33.97 | 33.25 | 33.85 | 550,955 | +0.10(+0.28%) |
Dec 01, 2010 | 34.31 | 34.95 | 33.62 | 33.76 | 691,851 | +0.16(+0.49%) |
Nov 30, 2010 | 33.54 | 33.97 | 33.44 | 33.59 | 836,467 | -0.40(-1.17%) |
Nov 29, 2010 | 34.73 | 34.84 | 33.40 | 33.99 | 424,625 | -1.12(-3.19%) |
Nov 26, 2010 | 34.81 | 35.52 | 34.70 | 35.11 | 130,368 | -0.03(-0.07%) |
Nov 24, 2010 | 34.42 | 35.14 | 35.14 | 35.14 | 399,189 | +0.93(+2.71%) |
Nov 23, 2010 | 34.32 | 34.60 | 33.70 | 34.21 | 274,322 | -0.55(-1.57%) |
Nov 22, 2010 | 34.41 | 35.56 | 33.92 | 34.76 | 381,001 | +0.28(+0.80%) |
Nov 19, 2010 | 34.10 | 34.58 | 33.64 | 34.48 | 279,033 | +0.24(+0.71%) |
Nov 18, 2010 | 33.61 | 34.89 | 33.57 | 34.24 | 626,947 | +0.86(+2.57%) |
Nov 17, 2010 | 32.98 | 33.53 | 32.91 | 33.38 | 419,625 | +0.54(+1.63%) |
Nov 16, 2010 | 32.63 | 33.65 | 32.31 | 32.84 | 461,788 | -0.03(-0.11%) |
Nov 15, 2010 | 32.84 | 33.57 | 32.73 | 32.88 | 318,558 | +0.22(+0.66%) |
Nov 12, 2010 | 32.66 | 33.41 | 32.39 | 32.66 | 444,680 | -0.54(-1.62%) |
Nov 11, 2010 | 32.45 | 33.44 | 32.27 | 33.20 | 654,234 | +0.16(+0.50%) |
Nov 10, 2010 | 32.72 | 33.07 | 31.89 | 33.03 | 547,628 | +0.42(+1.27%) |
Nov 09, 2010 | 33.62 | 33.75 | 32.36 | 32.62 | 512,286 | -0.92(-2.73%) |
Nov 08, 2010 | 32.82 | 33.57 | 31.96 | 33.54 | 483,571 | +0.48(+1.47%) |
Nov 05, 2010 | 32.32 | 33.29 | 32.01 | 33.05 | 415,331 | +0.81(+2.52%) |
Nov 04, 2010 | 32.00 | 32.45 | 31.58 | 32.24 | 656,145 | +0.94(+3.01%) |
Nov 03, 2010 | 30.44 | 31.44 | 30.26 | 31.30 | 739,150 | +0.94(+3.11%) |
Nov 02, 2010 | 30.61 | 30.75 | 29.45 | 30.35 | 458,477 | +0.29(+0.95%) |
Nov 01, 2010 | 30.78 | 31.30 | 29.76 | 30.07 | 421,687 | -0.44(-1.45%) |
Oct 29, 2010 | 29.91 | 30.65 | 29.68 | 30.51 | 436,700 | +0.49(+1.64%) |
Oct 28, 2010 | 30.42 | 30.53 | 29.37 | 30.01 | 572,228 | -0.19(-0.63%) |
Oct 27, 2010 | 30.08 | 30.46 | 29.31 | 30.21 | 647,659 | +2.22(+7.95%) |
Oct 25, 2010 | 28.02 | 28.98 | 27.87 | 27.98 | 345,298 | +0.21(+0.75%) |
Oct 22, 2010 | 27.86 | 28.00 | 27.23 | 27.77 | 271,119 | +0.03(+0.12%) |
Oct 21, 2010 | 28.09 | 28.85 | 27.02 | 27.74 | 389,455 | -0.07(-0.25%) |
Oct 20, 2010 | 27.49 | 28.23 | 27.34 | 27.81 | 312,094 | +0.50(+1.84%) |
Oct 19, 2010 | 27.70 | 28.57 | 26.98 | 27.31 | 565,231 | -0.93(-3.31%) |
Oct 18, 2010 | 28.06 | 28.31 | 27.34 | 28.24 | 509,128 | -0.46(-1.60%) |
Oct 15, 2010 | 29.24 | 29.42 | 28.40 | 28.70 | 452,252 | -0.10(-0.33%) |
Oct 14, 2010 | 28.81 | 29.03 | 28.40 | 28.79 | 613,985 | +0.01(+0.03%) |
Oct 13, 2010 | 28.85 | 29.35 | 28.51 | 28.79 | 817,340 | +0.24(+0.85%) |
Oct 12, 2010 | 27.51 | 28.76 | 27.26 | 28.54 | 526,427 | +1.00(+3.61%) |
Oct 11, 2010 | 27.69 | 28.03 | 27.21 | 27.55 | 434,814 | -0.18(-0.66%) |
Oct 08, 2010 | 27.73 | 27.91 | 26.95 | 27.73 | 365,250 | +0.54(+2.00%) |
Oct 07, 2010 | 27.28 | 27.57 | 26.54 | 27.19 | 561 | +0.09(+0.32%) |
Oct 06, 2010 | 26.72 | 27.12 | 26.28 | 27.10 | 563,247 | +0.26(+0.97%) |
Oct 05, 2010 | 25.96 | 27.25 | 25.96 | 26.84 | 540,725 | +1.25(+4.90%) |
Oct 04, 2010 | 25.74 | 25.81 | 25.10 | 25.58 | 571,275 | -0.19(-0.74%) |
Oct 01, 2010 | 25.78 | 26.43 | 25.62 | 25.78 | 391,349 | -0.08(-0.31%) |
Sep 30, 2010 | 25.85 | 26.18 | 24.49 | 25.86 | 571,571 | +0.76(+3.01%) |
Sep 29, 2010 | 24.65 | 25.27 | 24.50 | 25.10 | 274,378 | +0.26(+1.04%) |
Sep 28, 2010 | 24.79 | 24.92 | 24.13 | 24.84 | 264 | +0.07(+0.28%) |
Sep 27, 2010 | 24.28 | 25.04 | 24.08 | 24.77 | 287,867 | +0.48(+1.96%) |
Sep 24, 2010 | 23.34 | 24.49 | 23.14 | 24.30 | 437,410 | +1.34(+5.84%) |
Sep 23, 2010 | 22.95 | 23.47 | 22.61 | 22.95 | 30,791 | -0.13(-0.56%) |
Sep 22, 2010 | 23.34 | 23.77 | 22.82 | 23.08 | 431,516 | -0.33(-1.40%) |
Sep 21, 2010 | 23.86 | 24.09 | 23.21 | 23.41 | 393,810 | -0.54(-2.24%) |
Sep 20, 2010 | 23.45 | 24.04 | 23.36 | 23.95 | 457,946 | +0.66(+2.82%) |
Sep 17, 2010 | 23.29 | 24.54 | 23.02 | 23.29 | 738,683 | -1.17(-4.78%) |
Sep 15, 2010 | 24.22 | 24.66 | 23.90 | 24.46 | 248,346 | +0.06(+0.25%) |
Sep 14, 2010 | 23.76 | 24.88 | 23.76 | 24.40 | 448,866 | +0.61(+2.58%) |
Sep 13, 2010 | 23.52 | 24.07 | 23.28 | 23.79 | 352,708 | +0.71(+3.07%) |
Sep 10, 2010 | 23.33 | 23.70 | 22.95 | 23.08 | 390,479 | -0.10(-0.41%) |
Sep 09, 2010 | 24.52 | 24.52 | 23.06 | 23.17 | 375,006 | -0.94(-3.91%) |
Sep 08, 2010 | 23.88 | 24.24 | 23.52 | 24.11 | 344,101 | +0.39(+1.64%) |
Sep 07, 2010 | 24.63 | 24.63 | 23.62 | 23.72 | 893 | -1.13(-4.56%) |
Sep 03, 2010 | 24.00 | 25.25 | 23.99 | 24.86 | 355,002 | +1.22(+5.16%) |
Sep 02, 2010 | 23.04 | 24.12 | 22.99 | 23.64 | 792 | +0.51(+2.21%) |
Sep 01, 2010 | 22.26 | 23.19 | 22.26 | 23.13 | 481,053 | +1.40(+6.45%) |
Aug 31, 2010 | 21.57 | 22.30 | 21.09 | 21.73 | 1,964 | +0.39(+1.82%) |
Aug 30, 2010 | 21.51 | 21.80 | 21.19 | 21.34 | 506,377 | +0.18(+0.86%) |
Aug 27, 2010 | 21.57 | 21.70 | 20.96 | 21.15 | 782,907 | -0.01(-0.04%) |
Aug 26, 2010 | 22.22 | 22.44 | 21.02 | 21.16 | 559,424 | -0.95(-4.30%) |
Aug 25, 2010 | 21.53 | 22.23 | 21.18 | 22.12 | 619 | +0.41(+1.87%) |
Aug 24, 2010 | 21.61 | 22.14 | 20.82 | 21.71 | 2,517 | -0.33(-1.49%) |
Aug 23, 2010 | 22.82 | 23.45 | 22.01 | 22.04 | 360,797 | -0.62(-2.75%) |
Aug 20, 2010 | 22.67 | 22.71 | 21.91 | 22.66 | 329,138 | -0.10(-0.46%) |
Aug 19, 2010 | 23.95 | 24.23 | 22.68 | 22.76 | 2,163 | -1.25(-5.22%) |
Aug 18, 2010 | 24.11 | 24.32 | 23.75 | 24.02 | 9,697 | -0.16(-0.68%) |
Aug 17, 2010 | 23.91 | 24.89 | 23.67 | 24.18 | 1,493 | +0.67(+2.87%) |
Aug 16, 2010 | 22.67 | 24.01 | 22.50 | 23.51 | 500,311 | +0.62(+2.72%) |
Aug 13, 2010 | 22.89 | 23.24 | 22.76 | 22.89 | 540,015 | -0.14(-0.60%) |
Aug 12, 2010 | 22.15 | 23.36 | 21.92 | 23.02 | 509,832 | +0.21(+0.91%) |
Aug 11, 2010 | 22.91 | 23.31 | 22.70 | 22.82 | 556,472 | -0.89(-3.76%) |
Aug 10, 2010 | 24.16 | 24.38 | 23.49 | 23.71 | 1,156 | -0.87(-3.52%) |
Aug 09, 2010 | 23.79 | 24.79 | 23.64 | 24.57 | 394,506 | +0.93(+3.92%) |
Aug 06, 2010 | 23.65 | 23.73 | 22.53 | 23.65 | 481,606 | -0.21(-0.87%) |
Aug 05, 2010 | 23.33 | 23.97 | 22.73 | 23.85 | 571,715 | -0.03(-0.14%) |
Aug 04, 2010 | 23.37 | 24.05 | 23.04 | 23.89 | 617,970 | +0.63(+2.72%) |
Aug 03, 2010 | 24.45 | 24.45 | 23.14 | 23.26 | 683,533 | -1.43(-5.78%) |
Aug 02, 2010 | 24.78 | 24.88 | 24.03 | 24.68 | 540,555 | +0.70(+2.92%) |
Jul 30, 2010 | 23.98 | 24.08 | 23.03 | 23.98 | 564,079 | -0.16(-0.64%) |
Jul 29, 2010 | 24.64 | 25.10 | 23.29 | 24.14 | 723,216 | -0.10(-0.43%) |
Jul 28, 2010 | 24.24 | 25.20 | 23.94 | 24.24 | 1,004 | -0.72(-2.88%) |
Jul 27, 2010 | 25.87 | 27.17 | 24.54 | 24.96 | 917,493 | +0.18(+0.73%) |
Jul 26, 2010 | 24.36 | 25.05 | 23.63 | 24.78 | 831,518 | +0.21(+0.84%) |
Jul 23, 2010 | 23.46 | 24.69 | 23.01 | 24.57 | 640,798 | +0.90(+3.80%) |
Jul 22, 2010 | 22.67 | 23.83 | 22.50 | 23.67 | 782,882 | +1.54(+6.96%) |
Jul 21, 2010 | 22.67 | 22.69 | 21.86 | 22.13 | 552,034 | -0.35(-1.58%) |
Jul 20, 2010 | 20.73 | 22.63 | 20.48 | 22.49 | 708,252 | +1.30(+6.12%) |
Jul 19, 2010 | 21.06 | 21.38 | 20.56 | 21.19 | 323,395 | +0.33(+1.58%) |
Jul 16, 2010 | 20.86 | 21.55 | 20.69 | 20.86 | 787,453 | -0.05(-0.25%) |
Jul 15, 2010 | 21.03 | 21.05 | 20.20 | 20.91 | 409,451 | -0.08(-0.37%) |
Jul 14, 2010 | 21.02 | 21.48 | 20.52 | 20.99 | 493,203 | -0.17(-0.82%) |
Jul 13, 2010 | 21.16 | 21.29 | 20.51 | 21.16 | 2,455 | +0.83(+4.09%) |
Jul 12, 2010 | 20.87 | 20.90 | 19.99 | 20.33 | 441,142 | -0.61(-2.89%) |
Jul 09, 2010 | 20.94 | 21.03 | 20.32 | 20.94 | 486,481 | +0.34(+1.64%) |
Jul 08, 2010 | 20.60 | 21.36 | 20.19 | 20.60 | 746 | -0.03(-0.17%) |
Jul 07, 2010 | 19.69 | 20.77 | 19.48 | 20.64 | 777,657 | +1.18(+6.05%) |
Jul 06, 2010 | 19.46 | 21.29 | 19.23 | 19.46 | 1,377 | -1.04(-5.07%) |
Jul 02, 2010 | 20.50 | 21.23 | 20.09 | 20.50 | 752,917 | -0.48(-2.27%) |
Jul 01, 2010 | 20.43 | 21.07 | 19.42 | 20.97 | 1,042,388 | +0.61(+3.02%) |
Jun 30, 2010 | 20.36 | 21.41 | 20.21 | 20.36 | 2,535 | -0.41(-1.96%) |
Jun 29, 2010 | 20.51 | 21.12 | 20.12 | 20.77 | 1,080,876 | -0.58(-2.72%) |
Jun 25, 2010 | 21.35 | 21.45 | 20.14 | 21.35 | 916,751 | +0.80(+3.87%) |
Jun 24, 2010 | 20.55 | 21.42 | 19.84 | 20.55 | 1,268,436 | -1.06(-4.92%) |
Jun 23, 2010 | 21.70 | 22.09 | 21.12 | 21.61 | 941,615 | +0.23(+1.09%) |
Jun 22, 2010 | 21.38 | 22.50 | 21.15 | 21.38 | 713 | -0.52(-2.37%) |
Jun 21, 2010 | 23.27 | 23.39 | 21.69 | 21.90 | 951,284 | -1.01(-4.42%) |
Jun 18, 2010 | 22.91 | 24.51 | 22.78 | 22.91 | 1,121,840 | -1.35(-5.56%) |
Jun 17, 2010 | 24.26 | 25.00 | 23.86 | 24.26 | 138 | -0.57(-2.30%) |
Jun 16, 2010 | 25.34 | 25.34 | 24.40 | 24.83 | 434,968 | -0.74(-2.88%) |
Jun 15, 2010 | 25.57 | 25.65 | 24.30 | 25.57 | 1,238 | +1.34(+5.54%) |
Jun 14, 2010 | 23.92 | 24.79 | 23.92 | 24.23 | 425,094 | +0.60(+2.53%) |
Jun 11, 2010 | 22.95 | 23.85 | 22.65 | 23.63 | 588,253 | +0.18(+0.77%) |
Jun 10, 2010 | 23.45 | 23.79 | 22.76 | 23.45 | 1,151 | +0.58(+2.54%) |
Jun 09, 2010 | 23.79 | 24.50 | 22.57 | 22.87 | 875,142 | -0.70(-2.97%) |
Jun 08, 2010 | 22.03 | 23.86 | 21.79 | 23.57 | 1,358,881 | +1.73(+7.92%) |
Jun 07, 2010 | 23.58 | 23.72 | 21.83 | 21.84 | 935,526 | -1.70(-7.24%) |
Jun 04, 2010 | 23.54 | 24.43 | 23.33 | 23.54 | 1,218,678 | -1.57(-6.27%) |
Jun 03, 2010 | 25.12 | 26.16 | 24.25 | 25.12 | 976,808 | +0.93(+3.86%) |
Jun 02, 2010 | 24.18 | 24.36 | 22.51 | 24.18 | 982,804 | +1.49(+6.56%) |