Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.87 | 32.21 | 31.82 | 32.03 | 159,764 | +0.19(+0.58%) |
Jun 29, 2011 | 32.26 | 32.26 | 31.81 | 31.85 | 222,563 | -0.33(-1.02%) |
Jun 28, 2011 | 31.87 | 32.25 | 31.75 | 32.17 | 134,374 | +0.30(+0.94%) |
Jun 27, 2011 | 31.39 | 32.01 | 31.30 | 31.87 | 171,571 | +0.54(+1.72%) |
Jun 24, 2011 | 32.03 | 32.07 | 31.12 | 31.33 | 304,723 | -0.68(-2.14%) |
Jun 23, 2011 | 31.96 | 32.29 | 31.63 | 32.02 | 173,733 | -0.29(-0.90%) |
Jun 22, 2011 | 32.15 | 32.53 | 32.08 | 32.31 | 190,452 | -0.06(-0.18%) |
Jun 21, 2011 | 32.46 | 32.56 | 32.13 | 32.37 | 211,029 | +0.12(+0.36%) |
Jun 20, 2011 | 32.21 | 32.32 | 32.15 | 32.25 | 135,439 | +0.74(+2.36%) |
Jun 17, 2011 | 31.64 | 31.97 | 31.38 | 31.51 | 249,877 | +0.02(+0.06%) |
Jun 16, 2011 | 31.05 | 31.84 | 30.93 | 31.49 | 194,125 | +0.51(+1.65%) |
Jun 15, 2011 | 31.00 | 31.50 | 30.81 | 30.98 | 159,047 | -0.50(-1.59%) |
Jun 14, 2011 | 31.06 | 31.54 | 31.06 | 31.48 | 152,838 | +0.64(+2.06%) |
Jun 13, 2011 | 31.05 | 31.17 | 30.77 | 30.84 | 152,509 | -0.18(-0.59%) |
Jun 10, 2011 | 31.38 | 31.44 | 30.57 | 31.03 | 269,338 | -0.55(-1.74%) |
Jun 09, 2011 | 31.70 | 32.02 | 31.53 | 31.58 | 180,106 | -0.08(-0.24%) |
Jun 08, 2011 | 31.52 | 31.96 | 31.41 | 31.65 | 134,661 | -0.02(-0.06%) |
Jun 07, 2011 | 31.37 | 32.13 | 31.21 | 31.67 | 191,289 | +0.41(+1.33%) |
Jun 06, 2011 | 31.36 | 31.38 | 31.05 | 31.26 | 173,188 | -0.19(-0.61%) |
Jun 03, 2011 | 31.47 | 31.68 | 31.27 | 31.45 | 123,436 | +0.30(+0.96%) |
May 24, 2011 | 31.77 | 31.80 | 31.08 | 31.15 | 145,352 | -0.59(-1.85%) |
May 23, 2011 | 31.60 | 31.87 | 31.46 | 31.74 | 276,963 | -0.32(-0.99%) |
May 20, 2011 | 32.04 | 32.15 | 31.61 | 32.06 | 214,214 | -0.13(-0.39%) |
May 19, 2011 | 31.69 | 32.21 | 31.40 | 32.18 | 158,996 | +0.67(+2.11%) |
May 18, 2011 | 31.26 | 31.53 | 31.20 | 31.52 | 95,976 | +0.28(+0.90%) |
May 17, 2011 | 31.45 | 31.62 | 31.19 | 31.24 | 65,321 | -0.34(-1.07%) |
May 16, 2011 | 31.65 | 32.03 | 31.56 | 31.58 | 108,986 | -0.25(-0.79%) |
May 13, 2011 | 32.00 | 32.15 | 31.66 | 31.83 | 111,210 | -0.14(-0.45%) |
May 12, 2011 | 31.29 | 32.13 | 31.11 | 31.97 | 98,955 | +0.55(+1.75%) |
May 11, 2011 | 32.15 | 32.17 | 31.28 | 31.42 | 71,537 | -0.85(-2.63%) |
May 10, 2011 | 31.88 | 32.32 | 31.76 | 32.27 | 85,388 | +0.55(+1.73%) |
May 09, 2011 | 31.20 | 31.79 | 31.12 | 31.72 | 111,380 | +0.41(+1.33%) |
May 06, 2011 | 31.25 | 31.67 | 31.15 | 31.31 | 158,006 | +0.41(+1.34%) |
May 05, 2011 | 30.53 | 31.10 | 30.36 | 30.89 | 245,698 | +0.24(+0.79%) |
May 04, 2011 | 31.15 | 31.35 | 30.63 | 30.65 | 188,441 | -0.41(-1.30%) |
May 03, 2011 | 31.42 | 31.59 | 30.77 | 31.05 | 134,388 | -0.54(-1.71%) |
May 02, 2011 | 31.58 | 31.63 | 31.48 | 31.60 | 159,534 | -0.14(-0.46%) |
Apr 29, 2011 | 32.15 | 32.15 | 31.52 | 31.74 | 176,747 | -0.29(-0.90%) |
Apr 28, 2011 | 31.59 | 32.64 | 31.59 | 32.03 | 180,942 | +0.59(+1.87%) |
Apr 27, 2011 | 31.27 | 31.66 | 31.22 | 31.44 | 201,697 | +0.14(+0.46%) |
Apr 26, 2011 | 30.87 | 31.39 | 30.77 | 31.30 | 112,583 | +0.45(+1.47%) |
Apr 25, 2011 | 31.14 | 31.14 | 30.54 | 30.84 | 108,820 | -0.36(-1.14%) |
Apr 21, 2011 | 30.87 | 31.35 | 30.72 | 31.20 | 128,673 | +0.52(+1.70%) |
Apr 20, 2011 | 30.67 | 30.76 | 30.41 | 30.68 | 88,564 | +0.31(+1.02%) |
Apr 19, 2011 | 30.63 | 30.71 | 30.14 | 30.37 | 129,708 | -0.23(-0.76%) |
Apr 18, 2011 | 30.44 | 30.62 | 30.04 | 30.60 | 121,220 | -0.12(-0.38%) |
Apr 15, 2011 | 30.53 | 30.77 | 30.50 | 30.72 | 117,995 | +0.19(+0.63%) |
Apr 14, 2011 | 30.03 | 30.60 | 30.03 | 30.52 | 83,100 | +0.19(+0.64%) |
Apr 13, 2011 | 30.75 | 30.75 | 30.22 | 30.33 | 103,796 | -0.21(-0.69%) |
Apr 12, 2011 | 30.01 | 30.73 | 29.93 | 30.54 | 243,841 | +0.49(+1.64%) |
Apr 11, 2011 | 30.00 | 30.34 | 29.87 | 30.05 | 64,191 | +0.00(+0.00%) |
Apr 08, 2011 | 29.94 | 30.15 | 29.86 | 30.05 | 131,787 | +0.15(+0.52%) |
Apr 07, 2011 | 30.40 | 30.68 | 29.79 | 29.90 | 150,703 | -0.49(-1.62%) |
Apr 06, 2011 | 30.59 | 30.77 | 30.36 | 30.39 | 111,221 | -0.13(-0.41%) |
Apr 05, 2011 | 30.41 | 30.76 | 30.35 | 30.51 | 210,311 | +0.02(+0.06%) |
Apr 04, 2011 | 30.21 | 30.58 | 30.15 | 30.50 | 95,139 | +0.44(+1.48%) |
Apr 01, 2011 | 30.10 | 30.38 | 29.87 | 30.05 | 106,321 | +0.04(+0.14%) |
Mar 31, 2011 | 29.62 | 30.08 | 29.62 | 30.01 | 111,216 | +0.39(+1.30%) |
Mar 30, 2011 | 29.38 | 29.73 | 29.38 | 29.62 | 140,070 | +0.27(+0.92%) |
Mar 29, 2011 | 29.22 | 29.43 | 29.14 | 29.35 | 138,033 | +0.17(+0.59%) |
Mar 28, 2011 | 29.45 | 29.48 | 29.16 | 29.18 | 90,481 | -0.24(-0.82%) |
Mar 25, 2011 | 29.39 | 30.09 | 29.38 | 29.42 | 190,467 | +0.06(+0.20%) |
Mar 24, 2011 | 29.37 | 29.46 | 29.07 | 29.36 | 74,408 | +0.10(+0.33%) |
Mar 23, 2011 | 29.32 | 29.32 | 28.82 | 29.27 | 97,196 | -0.18(-0.62%) |
Mar 22, 2011 | 29.56 | 29.80 | 29.28 | 29.45 | 67,438 | -0.12(-0.39%) |
Mar 21, 2011 | 29.51 | 29.60 | 29.37 | 29.57 | 111,059 | +0.66(+2.27%) |
Mar 18, 2011 | 28.58 | 28.92 | 28.39 | 28.91 | 249,386 | +0.52(+1.83%) |
Mar 17, 2011 | 28.80 | 28.95 | 28.39 | 28.39 | 137,602 | -0.14(-0.51%) |
Mar 16, 2011 | 28.53 | 28.80 | 28.48 | 28.54 | 463,564 | -0.04(-0.14%) |
Mar 15, 2011 | 28.46 | 28.80 | 28.46 | 28.57 | 174,166 | -0.22(-0.77%) |
Mar 14, 2011 | 28.88 | 29.18 | 28.67 | 28.80 | 177,414 | -0.37(-1.26%) |
Mar 11, 2011 | 28.85 | 29.37 | 28.74 | 29.16 | 146,998 | +0.23(+0.80%) |
Mar 10, 2011 | 29.23 | 29.32 | 28.88 | 28.93 | 181,716 | -0.66(-2.22%) |
Mar 09, 2011 | 29.22 | 29.82 | 29.22 | 29.59 | 154,749 | +0.28(+0.95%) |
Mar 08, 2011 | 28.85 | 29.44 | 28.62 | 29.31 | 163,778 | +0.43(+1.50%) |
Mar 07, 2011 | 29.33 | 29.40 | 28.62 | 28.87 | 161,558 | -0.32(-1.09%) |
Mar 04, 2011 | 29.48 | 29.54 | 28.75 | 29.19 | 183,802 | -0.22(-0.75%) |
Mar 03, 2011 | 28.61 | 29.74 | 28.61 | 29.41 | 230,625 | +0.95(+3.35%) |
Mar 02, 2011 | 28.41 | 28.71 | 28.36 | 28.46 | 150,493 | +0.01(+0.03%) |
Mar 01, 2011 | 28.59 | 28.88 | 28.38 | 28.45 | 225,503 | -0.07(-0.24%) |
Feb 28, 2011 | 28.56 | 28.67 | 28.33 | 28.52 | 92,507 | +0.03(+0.10%) |
Feb 25, 2011 | 28.40 | 28.61 | 28.26 | 28.49 | 145,889 | +0.13(+0.48%) |
Feb 24, 2011 | 28.52 | 28.55 | 28.18 | 28.35 | 225,016 | -0.10(-0.34%) |
Feb 23, 2011 | 29.00 | 29.11 | 28.44 | 28.45 | 165,003 | -0.48(-1.67%) |
Feb 22, 2011 | 28.77 | 29.05 | 28.31 | 28.93 | 171,981 | -0.11(-0.37%) |
Feb 18, 2011 | 28.91 | 29.05 | 28.84 | 29.04 | 122,308 | +0.15(+0.53%) |
Feb 17, 2011 | 28.72 | 29.02 | 28.50 | 28.88 | 106,262 | +0.05(+0.17%) |
Feb 16, 2011 | 28.73 | 28.84 | 28.61 | 28.83 | 108,435 | +0.20(+0.71%) |
Feb 15, 2011 | 28.79 | 29.05 | 28.57 | 28.63 | 139,856 | -0.32(-1.10%) |
Feb 14, 2011 | 28.85 | 29.03 | 28.68 | 28.95 | 142,836 | +0.02(+0.07%) |
Feb 11, 2011 | 28.80 | 28.98 | 28.58 | 28.93 | 85,291 | +0.03(+0.10%) |
Feb 10, 2011 | 28.70 | 28.93 | 28.53 | 28.90 | 124,810 | +0.00(+0.00%) |
Feb 09, 2011 | 29.15 | 29.15 | 28.80 | 28.90 | 123,648 | -0.41(-1.41%) |
Feb 08, 2011 | 28.99 | 29.35 | 28.81 | 29.32 | 166,027 | +0.26(+0.90%) |
Feb 07, 2011 | 28.69 | 29.43 | 28.66 | 29.06 | 164,644 | +0.44(+1.55%) |
Feb 04, 2011 | 28.27 | 28.80 | 28.23 | 28.61 | 154,202 | +0.60(+2.13%) |
Feb 03, 2011 | 26.76 | 28.34 | 26.76 | 28.01 | 361,131 | -0.38(-1.32%) |
Feb 02, 2011 | 27.39 | 28.56 | 27.29 | 28.39 | 314,141 | +0.85(+3.08%) |
Feb 01, 2011 | 26.87 | 27.64 | 26.75 | 27.54 | 163,268 | +0.89(+3.33%) |
Jan 31, 2011 | 27.13 | 27.17 | 26.58 | 26.65 | 199,209 | -0.40(-1.46%) |
Jan 28, 2011 | 27.77 | 27.77 | 26.43 | 27.05 | 493,286 | -0.72(-2.60%) |
Jan 27, 2011 | 27.73 | 27.98 | 27.42 | 27.77 | 279,935 | +0.04(+0.14%) |
Jan 26, 2011 | 28.08 | 28.18 | 27.42 | 27.73 | 335,962 | -0.31(-1.10%) |
Jan 25, 2011 | 28.18 | 28.27 | 27.69 | 28.04 | 366,738 | -0.30(-1.05%) |
Jan 24, 2011 | 28.09 | 28.67 | 28.04 | 28.34 | 83,157 | +0.20(+0.72%) |
Jan 21, 2011 | 28.50 | 28.60 | 28.11 | 28.14 | 117,603 | -0.20(-0.71%) |
Jan 20, 2011 | 28.38 | 28.68 | 28.12 | 28.34 | 118,961 | -0.16(-0.57%) |
Jan 19, 2011 | 28.80 | 29.01 | 28.45 | 28.51 | 125,422 | -0.38(-1.30%) |
Jan 18, 2011 | 28.88 | 28.99 | 28.65 | 28.88 | 110,514 | -0.11(-0.37%) |
Jan 14, 2011 | 28.69 | 29.00 | 28.48 | 28.99 | 99,384 | +0.33(+1.14%) |
Jan 13, 2011 | 28.97 | 29.10 | 28.46 | 28.66 | 105,165 | -0.36(-1.23%) |
Jan 12, 2011 | 28.97 | 29.33 | 28.80 | 29.02 | 127,306 | +0.31(+1.07%) |
Jan 11, 2011 | 28.37 | 28.73 | 28.18 | 28.71 | 126,445 | +0.44(+1.57%) |
Jan 10, 2011 | 27.47 | 28.37 | 27.21 | 28.27 | 210,632 | +0.67(+2.41%) |
Jan 07, 2011 | 27.45 | 27.73 | 26.89 | 27.60 | 246,010 | +0.22(+0.81%) |
Jan 06, 2011 | 27.53 | 27.64 | 26.88 | 27.38 | 218,151 | -0.20(-0.73%) |
Jan 05, 2011 | 28.14 | 28.35 | 27.34 | 27.58 | 363,957 | -0.67(-2.36%) |
Jan 04, 2011 | 29.64 | 29.64 | 27.87 | 28.25 | 407,356 | -1.33(-4.50%) |
Jan 03, 2011 | 29.40 | 29.70 | 29.00 | 29.58 | 114,686 | +0.50(+1.73%) |
Dec 31, 2010 | 29.47 | 29.50 | 28.99 | 29.07 | 122,335 | -0.40(-1.34%) |
Dec 30, 2010 | 29.68 | 29.81 | 29.46 | 29.47 | 45,043 | -0.14(-0.49%) |
Dec 29, 2010 | 29.54 | 29.69 | 29.45 | 29.61 | 59,273 | +0.11(+0.36%) |
Dec 28, 2010 | 29.65 | 29.78 | 29.25 | 29.51 | 84,704 | -0.10(-0.33%) |
Dec 27, 2010 | 29.13 | 29.65 | 29.11 | 29.60 | 46,967 | +0.41(+1.42%) |
Dec 23, 2010 | 29.19 | 29.50 | 29.12 | 29.19 | 64,402 | +0.01(+0.03%) |
Dec 22, 2010 | 29.61 | 29.61 | 29.15 | 29.18 | 199,313 | -0.40(-1.34%) |
Dec 21, 2010 | 29.43 | 29.62 | 29.37 | 29.57 | 91,578 | +0.30(+1.02%) |
Dec 20, 2010 | 29.20 | 29.55 | 29.20 | 29.28 | 123,760 | +0.12(+0.40%) |
Dec 17, 2010 | 28.67 | 29.23 | 28.38 | 29.16 | 356,013 | +0.47(+1.65%) |
Dec 16, 2010 | 28.44 | 28.71 | 27.75 | 28.69 | 211,094 | +0.18(+0.64%) |
Dec 15, 2010 | 28.54 | 28.90 | 28.44 | 28.50 | 149,795 | -0.12(-0.40%) |
Dec 14, 2010 | 28.07 | 28.85 | 27.90 | 28.62 | 114,525 | +0.68(+2.45%) |
Dec 13, 2010 | 27.90 | 28.10 | 27.73 | 27.94 | 124,292 | +0.18(+0.66%) |
Dec 10, 2010 | 27.22 | 27.75 | 27.16 | 27.75 | 75,460 | +0.55(+2.02%) |
Dec 09, 2010 | 27.89 | 27.89 | 27.18 | 27.20 | 133,215 | -0.53(-1.91%) |
Dec 08, 2010 | 27.55 | 27.84 | 27.52 | 27.73 | 95,511 | +0.25(+0.91%) |
Dec 07, 2010 | 27.37 | 27.74 | 27.07 | 27.48 | 193,749 | +0.37(+1.35%) |
Dec 06, 2010 | 26.98 | 27.14 | 26.82 | 27.12 | 243,169 | +0.08(+0.29%) |
Dec 03, 2010 | 26.94 | 27.17 | 26.82 | 27.04 | 137,513 | -0.03(-0.11%) |
Dec 02, 2010 | 26.89 | 27.12 | 26.66 | 27.07 | 74,754 | +0.25(+0.93%) |
Dec 01, 2010 | 26.45 | 26.87 | 26.26 | 26.82 | 181,628 | +0.80(+3.08%) |
Nov 30, 2010 | 26.03 | 26.11 | 25.73 | 26.02 | 187,512 | -0.14(-0.52%) |
Nov 29, 2010 | 26.10 | 26.21 | 25.58 | 26.15 | 119,458 | -0.17(-0.66%) |
Nov 26, 2010 | 26.24 | 26.53 | 26.12 | 26.33 | 35,047 | +0.08(+0.29%) |
Nov 24, 2010 | 26.38 | 26.25 | 26.25 | 26.25 | 143,585 | +0.10(+0.37%) |
Nov 23, 2010 | 26.27 | 26.27 | 25.64 | 26.15 | 271,328 | -0.50(-1.88%) |
Nov 22, 2010 | 26.67 | 26.93 | 25.98 | 26.65 | 255,666 | -0.10(-0.36%) |
Nov 19, 2010 | 26.43 | 26.86 | 26.24 | 26.75 | 117,192 | +0.13(+0.47%) |
Nov 18, 2010 | 26.56 | 26.74 | 26.32 | 26.62 | 145,016 | +0.31(+1.17%) |
Nov 17, 2010 | 26.11 | 26.50 | 26.04 | 26.32 | 115,510 | +0.18(+0.70%) |
Nov 16, 2010 | 26.45 | 26.49 | 25.77 | 26.13 | 209,478 | -0.58(-2.17%) |
Nov 15, 2010 | 26.93 | 26.96 | 26.60 | 26.71 | 142,012 | -0.11(-0.40%) |
Nov 12, 2010 | 27.06 | 27.19 | 26.80 | 26.82 | 84,405 | -0.51(-1.87%) |
Nov 11, 2010 | 27.01 | 27.48 | 26.84 | 27.33 | 103,081 | +0.05(+0.18%) |
Nov 10, 2010 | 26.83 | 27.38 | 26.52 | 27.28 | 133,154 | +0.52(+1.95%) |
Nov 09, 2010 | 26.30 | 26.93 | 26.10 | 26.76 | 153,044 | +0.47(+1.80%) |
Nov 08, 2010 | 26.65 | 26.65 | 26.13 | 26.29 | 168,185 | -0.41(-1.55%) |
Nov 05, 2010 | 26.83 | 26.86 | 26.53 | 26.70 | 65,571 | -0.14(-0.50%) |
Nov 04, 2010 | 26.49 | 26.88 | 26.47 | 26.84 | 117,821 | +0.68(+2.62%) |
Nov 03, 2010 | 26.23 | 26.26 | 25.77 | 26.15 | 142,574 | +0.01(+0.04%) |
Nov 02, 2010 | 25.85 | 26.26 | 25.57 | 26.14 | 124,746 | +0.58(+2.26%) |
Nov 01, 2010 | 26.12 | 26.22 | 25.31 | 25.56 | 196,086 | -0.46(-1.78%) |
Oct 29, 2010 | 26.37 | 26.37 | 25.70 | 26.03 | 136,573 | -0.39(-1.46%) |
Oct 28, 2010 | 26.52 | 26.55 | 25.75 | 26.41 | 229,198 | +0.20(+0.77%) |
Oct 27, 2010 | 26.23 | 26.51 | 25.96 | 26.21 | 154,293 | -0.47(-1.77%) |
Oct 25, 2010 | 26.99 | 27.23 | 26.56 | 26.68 | 131,809 | -0.15(-0.57%) |
Oct 22, 2010 | 26.70 | 26.88 | 26.45 | 26.84 | 72,978 | +0.17(+0.65%) |
Oct 21, 2010 | 27.04 | 27.14 | 26.21 | 26.66 | 98,250 | -0.22(-0.82%) |
Oct 20, 2010 | 26.57 | 27.20 | 26.51 | 26.88 | 70,685 | +0.45(+1.71%) |
Oct 19, 2010 | 26.74 | 27.01 | 26.28 | 26.43 | 104,551 | -0.72(-2.66%) |
Oct 18, 2010 | 26.22 | 27.17 | 26.10 | 27.15 | 120,234 | +0.91(+3.45%) |
Oct 15, 2010 | 27.09 | 27.19 | 26.04 | 26.25 | 466,159 | -0.66(-2.44%) |
Oct 14, 2010 | 26.94 | 27.15 | 26.62 | 26.90 | 112,170 | +0.01(+0.04%) |
Oct 13, 2010 | 26.70 | 27.14 | 26.54 | 26.89 | 134,026 | +0.32(+1.20%) |
Oct 12, 2010 | 26.66 | 26.76 | 26.37 | 26.58 | 89,310 | -0.11(-0.40%) |
Oct 11, 2010 | 26.88 | 26.88 | 26.30 | 26.68 | 123,760 | -0.14(-0.54%) |
Oct 08, 2010 | 26.83 | 26.99 | 26.04 | 26.83 | 108,801 | +0.77(+2.96%) |
Oct 07, 2010 | 26.51 | 26.70 | 26.02 | 26.06 | 597 | -0.29(-1.10%) |
Oct 06, 2010 | 26.18 | 26.43 | 26.07 | 26.34 | 146,706 | +0.08(+0.29%) |
Oct 05, 2010 | 26.10 | 26.34 | 25.79 | 26.27 | 217,868 | +0.43(+1.68%) |
Oct 04, 2010 | 25.80 | 25.99 | 25.59 | 25.83 | 203,742 | +0.02(+0.07%) |
Oct 01, 2010 | 25.81 | 25.87 | 25.50 | 25.81 | 146,759 | +0.27(+1.05%) |
Sep 30, 2010 | 25.54 | 25.77 | 25.07 | 25.55 | 4,113 | +0.10(+0.39%) |
Sep 29, 2010 | 25.47 | 25.87 | 25.36 | 25.45 | 201,743 | -0.13(-0.53%) |
Sep 28, 2010 | 25.19 | 25.61 | 24.81 | 25.58 | 282 | +0.52(+2.08%) |
Sep 27, 2010 | 25.16 | 25.19 | 24.79 | 25.06 | 117,015 | -0.07(-0.27%) |
Sep 24, 2010 | 24.72 | 25.17 | 24.46 | 25.13 | 161,478 | +0.75(+3.08%) |
Sep 23, 2010 | 24.01 | 24.64 | 24.01 | 24.38 | 1,166 | +0.14(+0.60%) |
Sep 22, 2010 | 24.13 | 24.35 | 23.92 | 24.23 | 125,911 | +0.09(+0.36%) |
Sep 21, 2010 | 24.22 | 24.51 | 23.94 | 24.15 | 195,765 | -0.01(-0.04%) |
Sep 20, 2010 | 23.69 | 24.18 | 23.43 | 24.15 | 176,728 | +0.47(+1.99%) |
Sep 17, 2010 | 23.68 | 24.06 | 23.48 | 23.68 | 371,932 | +0.07(+0.29%) |
Sep 15, 2010 | 23.64 | 23.82 | 23.43 | 23.62 | 202,281 | -0.09(-0.37%) |
Sep 14, 2010 | 23.36 | 23.85 | 23.36 | 23.70 | 251,381 | +0.31(+1.32%) |
Sep 13, 2010 | 23.37 | 23.49 | 23.14 | 23.39 | 188,545 | +0.29(+1.25%) |
Sep 10, 2010 | 23.05 | 23.34 | 22.83 | 23.10 | 155,702 | +0.19(+0.84%) |
Sep 09, 2010 | 23.09 | 23.09 | 22.64 | 22.91 | 67,579 | +0.13(+0.59%) |
Sep 08, 2010 | 23.23 | 23.52 | 22.72 | 22.78 | 117,466 | -0.38(-1.62%) |
Sep 07, 2010 | 23.40 | 23.47 | 23.01 | 23.15 | 950 | -0.30(-1.27%) |
Sep 03, 2010 | 23.39 | 23.52 | 23.03 | 23.45 | 85,570 | +0.32(+1.37%) |
Sep 02, 2010 | 22.75 | 23.20 | 22.59 | 23.13 | 577 | +0.35(+1.52%) |
Sep 01, 2010 | 22.33 | 22.80 | 22.05 | 22.79 | 156,220 | +0.64(+2.87%) |
Aug 31, 2010 | 22.11 | 22.39 | 21.92 | 22.15 | 830 | +0.00(+0.00%) |
Aug 30, 2010 | 22.57 | 22.62 | 22.11 | 22.15 | 95,608 | -0.53(-2.34%) |
Aug 27, 2010 | 22.68 | 22.71 | 21.97 | 22.68 | 185,881 | +0.59(+2.66%) |
Aug 26, 2010 | 22.71 | 22.88 | 22.07 | 22.09 | 770 | -0.53(-2.34%) |
Aug 25, 2010 | 22.01 | 22.73 | 21.98 | 22.62 | 659 | +0.42(+1.91%) |
Aug 24, 2010 | 22.38 | 22.55 | 21.77 | 22.20 | 2,678 | -0.40(-1.75%) |
Aug 23, 2010 | 23.18 | 23.32 | 22.58 | 22.59 | 115,658 | -0.53(-2.29%) |
Aug 20, 2010 | 23.49 | 23.74 | 22.90 | 23.12 | 164,337 | -0.52(-2.20%) |
Aug 19, 2010 | 24.16 | 24.29 | 23.25 | 23.64 | 2,302 | -0.67(-2.77%) |
Aug 18, 2010 | 23.84 | 24.55 | 23.67 | 24.32 | 10,321 | +0.53(+2.23%) |
Aug 17, 2010 | 23.47 | 24.22 | 23.45 | 23.79 | 1,590 | +0.47(+2.02%) |
Aug 16, 2010 | 23.10 | 23.70 | 22.89 | 23.32 | 120,895 | +0.18(+0.79%) |
Aug 13, 2010 | 23.13 | 23.47 | 22.87 | 23.13 | 187,395 | -0.28(-1.19%) |
Aug 12, 2010 | 23.55 | 23.77 | 23.30 | 23.41 | 358,250 | -0.40(-1.70%) |
Aug 11, 2010 | 24.18 | 24.21 | 23.74 | 23.82 | 296,471 | -0.71(-2.91%) |
Aug 10, 2010 | 24.09 | 24.65 | 23.75 | 24.53 | 314,596 | +0.24(+0.99%) |
Aug 09, 2010 | 24.23 | 24.42 | 23.99 | 24.29 | 149,156 | +0.17(+0.72%) |
Aug 06, 2010 | 24.12 | 24.19 | 23.78 | 24.12 | 236,475 | +0.02(+0.08%) |
Aug 05, 2010 | 24.13 | 24.31 | 23.86 | 24.10 | 250,857 | -0.12(-0.48%) |
Aug 04, 2010 | 23.01 | 24.21 | 22.99 | 24.21 | 416,032 | +1.20(+5.23%) |
Aug 03, 2010 | 22.95 | 23.36 | 22.76 | 23.01 | 213,661 | -0.10(-0.42%) |
Aug 02, 2010 | 23.29 | 23.55 | 22.89 | 23.10 | 138,325 | +0.14(+0.63%) |
Jul 30, 2010 | 22.96 | 23.43 | 22.74 | 22.96 | 200,647 | -0.21(-0.91%) |
Jul 29, 2010 | 23.24 | 23.49 | 22.84 | 23.17 | 171,024 | +0.03(+0.12%) |
Jul 28, 2010 | 23.14 | 24.04 | 23.11 | 23.14 | 1,069 | -0.55(-2.32%) |
Jul 27, 2010 | 23.83 | 24.15 | 23.63 | 23.69 | 201,390 | -0.05(-0.20%) |
Jul 26, 2010 | 22.97 | 23.76 | 22.97 | 23.74 | 280,277 | +0.87(+3.79%) |
Jul 23, 2010 | 22.60 | 22.93 | 22.38 | 22.87 | 444,743 | +0.25(+1.11%) |
Jul 22, 2010 | 22.93 | 24.32 | 22.41 | 22.62 | 1,218,743 | +3.35(+17.40%) |
Jul 21, 2010 | 20.07 | 20.17 | 19.19 | 19.27 | 426,618 | -0.74(-3.71%) |
Jul 20, 2010 | 19.56 | 20.02 | 19.45 | 20.01 | 156,950 | +0.20(+1.02%) |
Jul 19, 2010 | 19.80 | 19.88 | 19.60 | 19.81 | 192,023 | +0.11(+0.54%) |
Jul 16, 2010 | 19.70 | 19.83 | 19.56 | 19.70 | 395,611 | -0.14(-0.73%) |
Jul 15, 2010 | 20.18 | 20.24 | 19.69 | 19.85 | 168,092 | -0.26(-1.29%) |
Jul 14, 2010 | 20.15 | 20.27 | 19.87 | 20.11 | 98,467 | -0.05(-0.24%) |
Jul 13, 2010 | 20.16 | 20.21 | 19.75 | 20.16 | 2,614 | +0.40(+2.00%) |
Jul 12, 2010 | 20.06 | 20.10 | 19.56 | 19.76 | 155,007 | -0.44(-2.19%) |
Jul 09, 2010 | 20.20 | 20.27 | 19.93 | 20.20 | 155,992 | -0.08(-0.38%) |
Jul 08, 2010 | 20.28 | 20.72 | 20.08 | 20.28 | 795 | -0.30(-1.45%) |
Jul 07, 2010 | 19.66 | 20.66 | 19.66 | 20.58 | 338,178 | +1.02(+5.22%) |
Jul 06, 2010 | 19.56 | 19.95 | 19.48 | 19.56 | 1,482 | -0.07(-0.34%) |
Jul 02, 2010 | 19.63 | 19.75 | 18.87 | 19.63 | 711,139 | +0.01(+0.05%) |