Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.41 | 37.41 | 35.73 | 35.88 | 226,224 | -1.39(-3.72%) |
May 23, 2011 | 36.73 | 37.85 | 36.51 | 37.26 | 219,103 | +0.08(+0.21%) |
May 20, 2011 | 40.13 | 40.15 | 37.15 | 37.18 | 553,206 | -3.15(-7.80%) |
May 19, 2011 | 40.80 | 40.94 | 40.08 | 40.33 | 150,584 | -0.06(-0.15%) |
May 18, 2011 | 39.44 | 40.81 | 38.96 | 40.39 | 118,489 | +0.95(+2.41%) |
May 17, 2011 | 40.14 | 40.52 | 39.36 | 39.44 | 172,362 | -0.77(-1.91%) |
May 16, 2011 | 40.95 | 41.22 | 40.01 | 40.21 | 236,766 | -0.85(-2.08%) |
May 13, 2011 | 41.40 | 41.64 | 40.79 | 41.06 | 156,467 | -0.55(-1.32%) |
May 12, 2011 | 40.60 | 41.63 | 40.31 | 41.61 | 232,654 | +0.94(+2.31%) |
May 11, 2011 | 40.74 | 41.15 | 40.29 | 40.67 | 148,964 | -0.04(-0.11%) |
May 10, 2011 | 40.42 | 40.79 | 39.86 | 40.71 | 163,415 | +0.33(+0.82%) |
May 09, 2011 | 39.00 | 40.96 | 39.00 | 40.38 | 262,003 | +1.30(+3.32%) |
May 06, 2011 | 36.29 | 39.32 | 35.81 | 39.08 | 386,149 | +3.30(+9.23%) |
May 05, 2011 | 36.24 | 36.67 | 35.05 | 35.78 | 152,879 | -0.68(-1.86%) |
May 04, 2011 | 35.88 | 36.63 | 35.83 | 36.46 | 121,085 | +0.58(+1.63%) |
May 03, 2011 | 35.05 | 36.08 | 34.65 | 35.88 | 148,740 | +0.23(+0.64%) |
May 02, 2011 | 35.79 | 36.63 | 35.61 | 35.65 | 178,374 | -0.63(-1.73%) |
Apr 29, 2011 | 35.94 | 36.48 | 35.70 | 36.28 | 118,267 | +0.41(+1.14%) |
Apr 28, 2011 | 36.02 | 36.13 | 35.48 | 35.87 | 97,631 | -0.10(-0.27%) |
Apr 27, 2011 | 35.00 | 36.16 | 34.74 | 35.96 | 126,715 | +1.07(+3.07%) |
Apr 26, 2011 | 34.31 | 35.14 | 33.25 | 34.89 | 117,220 | +0.68(+1.97%) |
Apr 25, 2011 | 34.21 | 34.28 | 33.46 | 34.22 | 56,090 | -0.17(-0.48%) |
Apr 21, 2011 | 34.28 | 34.42 | 34.20 | 34.38 | 77,901 | +0.10(+0.29%) |
Apr 20, 2011 | 33.95 | 34.29 | 33.72 | 34.28 | 108,186 | +0.71(+2.10%) |
Apr 19, 2011 | 34.15 | 34.24 | 33.54 | 33.58 | 109,440 | -0.53(-1.56%) |
Apr 18, 2011 | 33.75 | 34.15 | 33.51 | 34.11 | 97,404 | -0.02(-0.05%) |
Apr 15, 2011 | 34.21 | 34.22 | 33.48 | 34.13 | 163,217 | -0.20(-0.58%) |
Apr 14, 2011 | 33.50 | 34.41 | 33.32 | 34.33 | 129,158 | +0.78(+2.34%) |
Apr 13, 2011 | 33.54 | 33.70 | 33.36 | 33.54 | 123,809 | +0.08(+0.23%) |
Apr 12, 2011 | 33.19 | 34.10 | 32.67 | 33.46 | 256,457 | -0.01(-0.03%) |
Apr 11, 2011 | 33.21 | 33.57 | 33.15 | 33.47 | 102,220 | +0.17(+0.52%) |
Apr 08, 2011 | 33.67 | 33.70 | 33.29 | 33.30 | 191,306 | -0.21(-0.62%) |
Apr 07, 2011 | 34.12 | 34.12 | 32.67 | 33.51 | 340,522 | +0.91(+2.81%) |
Apr 06, 2011 | 33.23 | 33.23 | 32.23 | 32.59 | 224,936 | -0.11(-0.35%) |
Apr 05, 2011 | 32.15 | 33.17 | 31.88 | 32.71 | 194,557 | +0.39(+1.21%) |
Apr 04, 2011 | 32.59 | 32.60 | 31.99 | 32.31 | 140,948 | -0.17(-0.51%) |
Apr 01, 2011 | 32.03 | 32.78 | 31.53 | 32.48 | 205,568 | +0.56(+1.75%) |
Mar 31, 2011 | 31.75 | 32.03 | 31.46 | 31.92 | 182,548 | +0.06(+0.19%) |
Mar 30, 2011 | 31.86 | 32.03 | 30.81 | 31.86 | 254,172 | +0.72(+2.32%) |
Mar 29, 2011 | 30.13 | 31.22 | 30.01 | 31.14 | 257,794 | +0.95(+3.15%) |
Mar 28, 2011 | 30.14 | 30.64 | 29.55 | 30.19 | 228,591 | +0.07(+0.23%) |
Mar 25, 2011 | 29.48 | 30.41 | 29.27 | 30.12 | 255,124 | +0.62(+2.10%) |
Mar 24, 2011 | 28.27 | 29.54 | 28.14 | 29.50 | 317,476 | +1.35(+4.80%) |
Mar 23, 2011 | 28.58 | 28.58 | 27.18 | 28.15 | 342,622 | -0.48(-1.67%) |
Mar 22, 2011 | 28.99 | 28.99 | 28.43 | 28.63 | 219,505 | -0.31(-1.08%) |
Mar 21, 2011 | 28.62 | 29.12 | 28.33 | 28.94 | 423,820 | +0.02(+0.06%) |
Mar 18, 2011 | 29.62 | 30.11 | 28.83 | 28.92 | 1,934,113 | -0.44(-1.48%) |
Mar 17, 2011 | 29.58 | 29.67 | 28.98 | 29.36 | 174,155 | +0.17(+0.60%) |
Mar 16, 2011 | 29.40 | 29.44 | 29.09 | 29.19 | 253,557 | -0.31(-1.06%) |
Mar 15, 2011 | 28.39 | 29.86 | 28.18 | 29.50 | 303,304 | +0.37(+1.26%) |
Mar 14, 2011 | 29.61 | 29.61 | 28.02 | 29.13 | 345,780 | -0.70(-2.34%) |
Mar 11, 2011 | 29.89 | 30.08 | 29.68 | 29.83 | 122,902 | -0.31(-1.04%) |
Mar 10, 2011 | 30.28 | 30.68 | 30.10 | 30.14 | 116,071 | -0.55(-1.79%) |
Mar 09, 2011 | 30.64 | 30.93 | 30.49 | 30.69 | 146,453 | +0.15(+0.48%) |
Mar 08, 2011 | 30.14 | 30.87 | 30.14 | 30.54 | 173,196 | +0.37(+1.21%) |
Mar 07, 2011 | 30.60 | 30.92 | 30.07 | 30.18 | 165,276 | -0.37(-1.23%) |
Mar 04, 2011 | 30.55 | 30.73 | 30.34 | 30.55 | 60,935 | +0.07(+0.23%) |
Mar 03, 2011 | 30.49 | 31.02 | 30.35 | 30.48 | 93,462 | +0.08(+0.26%) |
Mar 02, 2011 | 30.54 | 30.75 | 30.27 | 30.41 | 73,815 | -0.17(-0.54%) |
Mar 01, 2011 | 31.17 | 31.17 | 30.42 | 30.57 | 83,214 | -0.44(-1.40%) |
Feb 28, 2011 | 31.41 | 31.44 | 30.79 | 31.01 | 53,964 | -0.17(-0.56%) |
Feb 25, 2011 | 31.03 | 31.26 | 30.85 | 31.18 | 73,564 | +0.26(+0.85%) |
Feb 24, 2011 | 30.27 | 31.01 | 29.65 | 30.92 | 120,878 | +0.61(+2.01%) |
Feb 23, 2011 | 31.72 | 31.72 | 29.85 | 30.31 | 193,151 | -1.41(-4.45%) |
Feb 22, 2011 | 32.51 | 32.68 | 31.58 | 31.72 | 85,702 | -1.17(-3.55%) |
Feb 18, 2011 | 33.79 | 33.79 | 32.77 | 32.89 | 83,677 | -0.78(-2.33%) |
Feb 17, 2011 | 33.32 | 33.86 | 33.10 | 33.67 | 161,155 | +0.24(+0.70%) |
Feb 16, 2011 | 32.60 | 33.56 | 32.60 | 33.44 | 117,189 | +0.91(+2.79%) |
Feb 15, 2011 | 32.52 | 32.94 | 32.43 | 32.53 | 84,112 | +0.04(+0.13%) |
Feb 14, 2011 | 32.94 | 33.47 | 32.49 | 32.49 | 42,218 | -0.34(-1.04%) |
Feb 11, 2011 | 32.84 | 33.25 | 32.63 | 32.83 | 89,874 | +0.00(+0.00%) |
Feb 10, 2011 | 33.02 | 33.38 | 32.70 | 32.83 | 77,743 | -0.14(-0.42%) |
Feb 09, 2011 | 32.72 | 32.97 | 32.54 | 32.97 | 80,148 | +0.28(+0.85%) |
Feb 08, 2011 | 32.50 | 32.69 | 32.30 | 32.69 | 95,754 | +0.09(+0.27%) |
Feb 07, 2011 | 31.85 | 32.65 | 31.71 | 32.60 | 120,135 | +1.03(+3.26%) |
Feb 04, 2011 | 30.82 | 31.66 | 30.66 | 31.57 | 112,448 | +0.75(+2.44%) |
Feb 03, 2011 | 30.51 | 31.07 | 30.36 | 30.82 | 116,894 | +0.13(+0.42%) |
Feb 02, 2011 | 31.46 | 31.80 | 30.48 | 30.69 | 196,580 | -0.94(-2.98%) |
Feb 01, 2011 | 31.57 | 31.99 | 31.20 | 31.63 | 133,347 | +0.10(+0.30%) |
Jan 31, 2011 | 31.81 | 32.11 | 31.40 | 31.54 | 177,799 | -0.27(-0.84%) |
Jan 28, 2011 | 33.03 | 33.03 | 31.72 | 31.81 | 140,688 | -1.24(-3.74%) |
Jan 27, 2011 | 33.82 | 33.82 | 32.99 | 33.04 | 97,726 | -0.67(-1.97%) |
Jan 26, 2011 | 33.15 | 34.04 | 33.15 | 33.71 | 135,941 | +0.51(+1.54%) |
Jan 25, 2011 | 33.71 | 33.80 | 33.03 | 33.20 | 136,117 | -0.78(-2.29%) |
Jan 24, 2011 | 34.06 | 34.27 | 33.94 | 33.98 | 100,708 | -0.15(-0.43%) |
Jan 21, 2011 | 34.47 | 34.47 | 33.99 | 34.12 | 108,686 | -0.07(-0.20%) |
Jan 20, 2011 | 33.92 | 34.50 | 33.91 | 34.19 | 115,048 | -0.03(-0.10%) |
Jan 19, 2011 | 34.84 | 35.02 | 34.07 | 34.23 | 150,469 | -0.69(-1.98%) |
Jan 18, 2011 | 34.90 | 35.03 | 34.57 | 34.92 | 121,439 | +0.13(+0.37%) |
Jan 14, 2011 | 34.37 | 34.82 | 34.32 | 34.79 | 153,642 | +0.45(+1.31%) |
Jan 13, 2011 | 34.03 | 34.53 | 33.88 | 34.34 | 84,033 | +0.36(+1.07%) |
Jan 12, 2011 | 34.27 | 34.50 | 33.75 | 33.98 | 138,919 | -0.54(-1.55%) |
Jan 11, 2011 | 33.49 | 34.51 | 33.35 | 34.51 | 220,161 | +1.35(+4.07%) |
Jan 10, 2011 | 33.25 | 33.38 | 32.75 | 33.16 | 170,694 | -0.09(-0.26%) |
Jan 07, 2011 | 34.01 | 34.24 | 32.78 | 33.25 | 209,476 | +0.77(+2.37%) |
Jan 06, 2011 | 32.97 | 32.97 | 32.20 | 32.48 | 114,064 | -0.35(-1.05%) |
Jan 05, 2011 | 32.29 | 32.91 | 32.01 | 32.83 | 104,602 | +0.59(+1.82%) |
Jan 04, 2011 | 33.22 | 33.24 | 31.95 | 32.24 | 133,022 | -0.80(-2.41%) |
Jan 03, 2011 | 33.03 | 33.48 | 32.93 | 33.03 | 57,254 | +0.16(+0.50%) |
Dec 31, 2010 | 33.04 | 33.28 | 32.85 | 32.87 | 65,094 | -0.16(-0.50%) |
Dec 30, 2010 | 32.76 | 33.22 | 32.64 | 33.03 | 31,100 | +0.22(+0.68%) |
Dec 29, 2010 | 33.18 | 33.25 | 32.76 | 32.81 | 48,694 | -0.10(-0.32%) |
Dec 28, 2010 | 33.02 | 33.18 | 32.78 | 32.91 | 30,224 | +0.03(+0.08%) |
Dec 27, 2010 | 32.57 | 32.93 | 32.51 | 32.89 | 68,368 | +0.35(+1.06%) |
Dec 23, 2010 | 31.87 | 32.83 | 31.78 | 32.54 | 88,959 | +0.57(+1.78%) |
Dec 22, 2010 | 32.42 | 32.42 | 31.90 | 31.97 | 84,548 | -0.30(-0.94%) |
Dec 21, 2010 | 32.63 | 32.63 | 31.70 | 32.27 | 228,512 | -0.13(-0.40%) |
Dec 20, 2010 | 32.83 | 32.83 | 32.28 | 32.40 | 148,525 | -0.30(-0.92%) |
Dec 17, 2010 | 33.14 | 33.56 | 32.43 | 32.71 | 1,133,846 | -0.36(-1.10%) |
Dec 16, 2010 | 32.84 | 33.16 | 32.06 | 33.07 | 99,887 | +0.22(+0.66%) |
Dec 15, 2010 | 33.10 | 33.42 | 32.46 | 32.85 | 151,737 | -0.45(-1.35%) |
Dec 14, 2010 | 33.54 | 34.24 | 33.05 | 33.30 | 129,094 | -0.33(-0.98%) |
Dec 13, 2010 | 33.50 | 34.37 | 33.50 | 33.63 | 162,266 | +0.22(+0.65%) |
Dec 10, 2010 | 33.56 | 33.71 | 33.21 | 33.42 | 245,664 | +0.00(+0.00%) |
Dec 09, 2010 | 33.97 | 34.51 | 33.17 | 33.42 | 190,851 | -0.48(-1.40%) |
Dec 08, 2010 | 32.97 | 33.99 | 32.93 | 33.89 | 197,956 | +1.04(+3.17%) |
Dec 07, 2010 | 30.68 | 32.85 | 30.56 | 32.85 | 207,472 | +2.34(+7.66%) |
Dec 06, 2010 | 30.21 | 30.80 | 30.13 | 30.51 | 102,149 | +0.31(+1.03%) |
Dec 03, 2010 | 30.08 | 30.24 | 30.08 | 30.20 | 86,347 | +0.10(+0.34%) |
Dec 02, 2010 | 29.87 | 30.13 | 29.31 | 30.10 | 96,372 | +0.32(+1.07%) |
Dec 01, 2010 | 29.17 | 30.13 | 28.83 | 29.78 | 134,368 | +0.76(+2.62%) |
Nov 30, 2010 | 28.49 | 29.16 | 27.95 | 29.02 | 301,372 | +0.39(+1.36%) |
Nov 29, 2010 | 28.61 | 28.66 | 28.19 | 28.63 | 74,993 | -0.14(-0.48%) |
Nov 26, 2010 | 28.57 | 28.94 | 28.57 | 28.77 | 35,929 | +0.01(+0.03%) |
Nov 24, 2010 | 28.26 | 28.76 | 28.76 | 28.76 | 166,634 | +0.55(+1.96%) |
Nov 23, 2010 | 27.93 | 28.26 | 27.67 | 28.20 | 73,367 | -0.03(-0.09%) |
Nov 22, 2010 | 28.23 | 28.25 | 28.01 | 28.23 | 43,631 | +0.10(+0.37%) |
Nov 19, 2010 | 28.15 | 28.23 | 27.36 | 28.13 | 63,621 | -0.01(-0.03%) |
Nov 18, 2010 | 27.64 | 28.27 | 27.41 | 28.13 | 127,484 | +0.72(+2.62%) |
Nov 17, 2010 | 27.59 | 27.60 | 27.24 | 27.42 | 69,096 | -0.07(-0.25%) |
Nov 16, 2010 | 27.33 | 27.64 | 27.31 | 27.49 | 144,458 | -0.13(-0.47%) |
Nov 15, 2010 | 27.47 | 27.66 | 27.44 | 27.62 | 70,383 | +0.35(+1.30%) |
Nov 12, 2010 | 27.07 | 27.56 | 27.07 | 27.26 | 64,430 | -0.11(-0.41%) |
Nov 11, 2010 | 26.47 | 27.49 | 26.47 | 27.37 | 74,316 | +0.58(+2.16%) |
Nov 10, 2010 | 26.14 | 26.79 | 25.96 | 26.79 | 80,364 | +0.68(+2.61%) |
Nov 09, 2010 | 26.41 | 26.69 | 25.95 | 26.11 | 107,928 | -0.20(-0.76%) |
Nov 08, 2010 | 26.28 | 26.41 | 26.15 | 26.31 | 35,751 | +0.05(+0.20%) |
Nov 05, 2010 | 26.15 | 26.29 | 26.02 | 26.26 | 96,251 | +0.13(+0.50%) |
Nov 04, 2010 | 25.80 | 26.14 | 25.80 | 26.13 | 85,197 | +0.53(+2.06%) |
Nov 03, 2010 | 25.69 | 25.76 | 25.26 | 25.60 | 43,925 | -0.12(-0.47%) |
Nov 02, 2010 | 25.27 | 25.77 | 25.27 | 25.72 | 75,679 | +0.61(+2.44%) |
Nov 01, 2010 | 25.52 | 25.52 | 24.89 | 25.11 | 74,923 | -0.24(-0.95%) |
Oct 29, 2010 | 25.41 | 25.48 | 25.28 | 25.35 | 43,041 | -0.19(-0.74%) |
Oct 28, 2010 | 25.70 | 25.70 | 25.35 | 25.54 | 32,173 | +0.11(+0.44%) |
Oct 27, 2010 | 25.32 | 25.49 | 25.13 | 25.43 | 46,977 | -0.16(-0.61%) |
Oct 25, 2010 | 25.70 | 25.82 | 25.55 | 25.58 | 22,581 | +0.09(+0.34%) |
Oct 22, 2010 | 25.28 | 25.51 | 25.13 | 25.50 | 39,041 | +0.23(+0.92%) |
Oct 21, 2010 | 25.73 | 26.02 | 24.99 | 25.26 | 91,593 | -0.47(-1.81%) |
Oct 20, 2010 | 25.62 | 26.00 | 25.47 | 25.73 | 39,960 | +0.28(+1.09%) |
Oct 19, 2010 | 25.45 | 25.93 | 25.18 | 25.45 | 81,809 | -0.39(-1.50%) |
Oct 18, 2010 | 25.75 | 25.98 | 25.71 | 25.84 | 33,734 | +0.05(+0.20%) |
Oct 15, 2010 | 25.83 | 26.01 | 25.73 | 25.79 | 87,121 | +0.10(+0.37%) |
Oct 14, 2010 | 25.41 | 25.71 | 25.36 | 25.70 | 93,708 | +0.29(+1.12%) |
Oct 13, 2010 | 25.32 | 25.50 | 25.27 | 25.41 | 108,455 | +0.14(+0.55%) |
Oct 12, 2010 | 25.24 | 25.41 | 25.00 | 25.27 | 53,266 | +0.01(+0.03%) |
Oct 11, 2010 | 25.22 | 25.41 | 25.20 | 25.26 | 37,317 | -0.05(-0.21%) |
Oct 08, 2010 | 24.88 | 25.48 | 24.88 | 25.32 | 93,627 | +0.16(+0.65%) |
Oct 07, 2010 | 25.28 | 25.28 | 24.99 | 25.15 | 60,450 | +0.10(+0.41%) |
Oct 06, 2010 | 25.13 | 25.39 | 24.96 | 25.05 | 83,199 | -0.21(-0.82%) |
Oct 05, 2010 | 25.20 | 25.39 | 25.05 | 25.26 | 97,781 | +0.13(+0.52%) |
Oct 04, 2010 | 25.27 | 25.37 | 24.83 | 25.13 | 65,799 | -0.29(-1.12%) |
Oct 01, 2010 | 25.24 | 25.42 | 25.06 | 25.41 | 97,653 | +0.23(+0.93%) |
Sep 30, 2010 | 25.24 | 25.24 | 24.81 | 25.18 | 57,861 | +0.10(+0.38%) |
Sep 29, 2010 | 25.01 | 25.24 | 24.88 | 25.08 | 55,040 | -0.10(-0.41%) |
Sep 28, 2010 | 25.24 | 25.24 | 24.77 | 25.19 | 50,705 | +0.05(+0.21%) |
Sep 27, 2010 | 25.11 | 25.20 | 25.05 | 25.13 | 37,011 | +0.04(+0.17%) |
Sep 24, 2010 | 25.06 | 25.11 | 24.63 | 25.09 | 74,227 | +0.26(+1.04%) |
Sep 23, 2010 | 25.00 | 25.24 | 24.77 | 24.83 | 79,276 | -0.22(-0.90%) |
Sep 22, 2010 | 25.07 | 25.27 | 25.01 | 25.06 | 64,251 | -0.04(-0.17%) |
Sep 21, 2010 | 25.07 | 25.15 | 24.98 | 25.10 | 56,256 | -0.03(-0.14%) |
Sep 20, 2010 | 24.80 | 25.13 | 24.80 | 25.13 | 72,742 | +0.30(+1.22%) |
Sep 17, 2010 | 24.85 | 25.13 | 24.43 | 24.83 | 165,530 | +0.03(+0.14%) |
Sep 15, 2010 | 24.50 | 24.81 | 24.30 | 24.80 | 44,628 | +0.19(+0.77%) |
Sep 14, 2010 | 24.37 | 24.63 | 24.29 | 24.61 | 105,557 | +0.27(+1.10%) |
Sep 13, 2010 | 23.94 | 24.37 | 23.83 | 24.34 | 94,558 | +0.50(+2.10%) |
Sep 10, 2010 | 23.77 | 23.92 | 23.72 | 23.84 | 29,753 | +0.10(+0.40%) |
Sep 09, 2010 | 23.68 | 23.90 | 23.37 | 23.74 | 81,777 | +0.06(+0.26%) |
Sep 08, 2010 | 23.49 | 23.77 | 23.44 | 23.68 | 81,833 | +0.35(+1.52%) |
Sep 07, 2010 | 23.95 | 23.95 | 23.25 | 23.33 | 46,279 | -0.63(-2.63%) |
Sep 03, 2010 | 23.73 | 24.07 | 23.62 | 23.96 | 65,311 | +0.42(+1.80%) |
Sep 02, 2010 | 23.12 | 23.55 | 23.02 | 23.54 | 49,158 | +0.29(+1.26%) |
Sep 01, 2010 | 22.61 | 23.27 | 22.58 | 23.24 | 53,117 | +0.93(+4.18%) |
Aug 31, 2010 | 21.66 | 22.93 | 21.66 | 22.31 | 93,047 | -0.03(-0.12%) |
Aug 30, 2010 | 22.65 | 22.65 | 22.26 | 22.33 | 87,857 | -0.46(-2.01%) |
Aug 27, 2010 | 22.64 | 22.96 | 22.51 | 22.79 | 69,041 | +0.41(+1.81%) |
Aug 26, 2010 | 22.60 | 22.83 | 22.22 | 22.39 | 40,432 | -0.22(-0.96%) |
Aug 25, 2010 | 22.41 | 22.68 | 22.28 | 22.60 | 75,902 | +0.01(+0.04%) |
Aug 24, 2010 | 22.07 | 22.68 | 21.98 | 22.59 | 71,235 | +0.33(+1.48%) |
Aug 23, 2010 | 22.19 | 22.46 | 21.94 | 22.27 | 59,470 | +0.22(+0.98%) |
Aug 20, 2010 | 21.88 | 22.13 | 21.63 | 22.05 | 66,067 | +0.09(+0.39%) |
Aug 19, 2010 | 22.85 | 23.12 | 21.96 | 21.96 | 55,590 | -1.02(-4.44%) |
Aug 18, 2010 | 22.66 | 23.25 | 22.43 | 22.98 | 93,143 | +0.35(+1.53%) |
Aug 17, 2010 | 22.22 | 22.75 | 22.01 | 22.64 | 88,272 | +0.55(+2.51%) |
Aug 16, 2010 | 22.05 | 22.28 | 21.84 | 22.08 | 50,503 | -0.06(-0.27%) |
Aug 13, 2010 | 22.46 | 22.46 | 21.92 | 22.14 | 49,991 | -0.35(-1.54%) |
Aug 12, 2010 | 22.34 | 22.63 | 22.19 | 22.49 | 81,912 | -0.17(-0.76%) |
Aug 11, 2010 | 23.23 | 23.34 | 22.59 | 22.66 | 77,547 | -0.85(-3.60%) |
Aug 10, 2010 | 23.65 | 23.89 | 23.41 | 23.51 | 53,290 | -0.38(-1.58%) |
Aug 09, 2010 | 23.90 | 23.96 | 23.60 | 23.89 | 40,703 | +0.03(+0.14%) |
Aug 06, 2010 | 23.20 | 23.87 | 23.12 | 23.85 | 92,674 | +0.52(+2.24%) |
Aug 05, 2010 | 23.37 | 23.58 | 23.22 | 23.33 | 37,839 | -0.24(-1.02%) |
Aug 04, 2010 | 23.66 | 23.66 | 23.24 | 23.57 | 48,479 | +0.08(+0.33%) |
Aug 03, 2010 | 23.69 | 23.95 | 23.24 | 23.49 | 49,528 | -0.31(-1.30%) |
Aug 02, 2010 | 24.13 | 24.19 | 23.38 | 23.80 | 105,112 | -0.18(-0.75%) |
Jul 30, 2010 | 23.12 | 24.02 | 23.12 | 23.98 | 124,995 | +0.57(+2.41%) |
Jul 29, 2010 | 23.96 | 23.96 | 22.83 | 23.42 | 87,034 | -0.39(-1.62%) |
Jul 28, 2010 | 23.86 | 23.97 | 23.14 | 23.80 | 126,103 | -0.06(-0.25%) |
Jul 27, 2010 | 23.55 | 23.90 | 23.28 | 23.86 | 85,086 | +0.32(+1.35%) |
Jul 26, 2010 | 22.95 | 23.55 | 22.76 | 23.54 | 132,914 | +0.61(+2.65%) |
Jul 23, 2010 | 22.55 | 22.94 | 22.42 | 22.94 | 124,553 | +0.20(+0.87%) |
Jul 22, 2010 | 22.11 | 22.75 | 22.11 | 22.74 | 111,584 | +0.92(+4.20%) |
Jul 21, 2010 | 22.43 | 22.45 | 21.74 | 21.82 | 114,659 | -0.62(-2.75%) |
Jul 20, 2010 | 21.85 | 22.44 | 21.85 | 22.44 | 180,081 | +0.49(+2.22%) |
Jul 19, 2010 | 21.38 | 21.96 | 21.38 | 21.95 | 156,483 | +0.72(+3.39%) |
Jul 16, 2010 | 21.73 | 21.76 | 21.07 | 21.23 | 93,420 | -0.67(-3.05%) |
Jul 15, 2010 | 21.91 | 22.01 | 21.66 | 21.90 | 102,227 | +0.03(+0.12%) |
Jul 14, 2010 | 21.84 | 22.01 | 21.75 | 21.87 | 117,234 | +0.06(+0.27%) |
Jul 13, 2010 | 21.57 | 21.83 | 21.51 | 21.81 | 232,223 | +0.43(+2.00%) |
Jul 12, 2010 | 21.55 | 21.60 | 21.26 | 21.39 | 126,008 | -0.18(-0.83%) |
Jul 09, 2010 | 21.63 | 21.75 | 21.16 | 21.57 | 147,734 | +0.55(+2.61%) |
Jul 08, 2010 | 20.62 | 21.15 | 20.62 | 21.02 | 162,300 | +0.59(+2.89%) |
Jul 07, 2010 | 20.12 | 20.44 | 20.04 | 20.43 | 65,858 | +0.42(+2.10%) |
Jul 06, 2010 | 20.55 | 20.74 | 19.96 | 20.01 | 88,535 | -0.18(-0.89%) |
Jul 02, 2010 | 20.38 | 20.38 | 19.97 | 20.19 | 137,730 | -0.03(-0.13%) |
Jul 01, 2010 | 19.84 | 20.25 | 19.35 | 20.21 | 95,268 | +0.32(+1.59%) |
Jun 30, 2010 | 20.58 | 20.58 | 19.84 | 19.90 | 93,853 | -0.63(-3.09%) |
Jun 29, 2010 | 21.03 | 21.07 | 20.17 | 20.53 | 82,017 | -0.83(-3.89%) |
Jun 25, 2010 | 21.17 | 21.36 | 20.87 | 21.36 | 141,592 | +0.33(+1.55%) |
Jun 24, 2010 | 21.36 | 21.36 | 21.00 | 21.03 | 37,791 | -0.36(-1.68%) |
Jun 23, 2010 | 21.50 | 21.51 | 21.23 | 21.39 | 37,143 | -0.19(-0.87%) |
Jun 22, 2010 | 21.68 | 21.75 | 21.37 | 21.58 | 85,643 | +0.03(+0.12%) |
Jun 21, 2010 | 21.41 | 21.70 | 21.33 | 21.56 | 93,288 | +0.43(+2.03%) |
Jun 18, 2010 | 21.75 | 21.75 | 21.07 | 21.13 | 227,729 | -0.52(-2.41%) |
Jun 17, 2010 | 21.50 | 21.68 | 21.35 | 21.65 | 59,437 | +0.30(+1.40%) |
Jun 16, 2010 | 21.20 | 21.49 | 21.08 | 21.35 | 45,811 | +0.02(+0.08%) |
Jun 15, 2010 | 21.41 | 21.41 | 21.19 | 21.33 | 63,609 | +0.09(+0.40%) |
Jun 14, 2010 | 21.41 | 21.41 | 21.00 | 21.25 | 85,071 | -0.03(-0.16%) |
Jun 11, 2010 | 20.81 | 21.29 | 20.81 | 21.28 | 95,342 | +0.22(+1.06%) |
Jun 10, 2010 | 21.11 | 21.24 | 20.85 | 21.06 | 48,510 | +0.27(+1.28%) |
Jun 09, 2010 | 20.39 | 20.93 | 20.17 | 20.79 | 91,832 | +0.58(+2.88%) |
Jun 08, 2010 | 19.84 | 20.28 | 19.37 | 20.21 | 131,736 | +0.50(+2.52%) |
Jun 07, 2010 | 20.16 | 20.37 | 19.72 | 19.72 | 75,372 | -0.38(-1.88%) |
Jun 04, 2010 | 20.46 | 20.79 | 19.95 | 20.09 | 96,120 | -0.91(-4.32%) |
Jun 03, 2010 | 21.30 | 21.38 | 20.77 | 21.00 | 67,959 | -0.33(-1.57%) |
Jun 02, 2010 | 20.91 | 21.36 | 20.70 | 21.33 | 193,589 | +0.57(+2.72%) |