Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.07 | 22.24 | 21.94 | 22.06 | 413,567 | -0.19(-0.84%) |
Jul 28, 2011 | 22.32 | 22.62 | 22.23 | 22.25 | 493,421 | -0.02(-0.10%) |
Jul 27, 2011 | 22.87 | 22.90 | 22.21 | 22.27 | 607,070 | -0.67(-2.92%) |
Jul 26, 2011 | 23.51 | 23.51 | 22.91 | 22.94 | 328,793 | -0.53(-2.25%) |
Jul 25, 2011 | 23.53 | 23.75 | 23.42 | 23.47 | 260,326 | -0.26(-1.10%) |
Jul 22, 2011 | 23.91 | 23.91 | 23.50 | 23.73 | 267,218 | -0.16(-0.66%) |
Jul 21, 2011 | 23.82 | 23.92 | 23.73 | 23.89 | 325,654 | +0.20(+0.85%) |
Jul 20, 2011 | 24.33 | 24.33 | 23.67 | 23.69 | 312,321 | -0.55(-2.28%) |
Jul 19, 2011 | 23.93 | 24.36 | 23.93 | 24.24 | 191,702 | +0.38(+1.59%) |
Jul 18, 2011 | 24.38 | 24.42 | 23.73 | 23.86 | 142,494 | -0.56(-2.29%) |
Jul 15, 2011 | 24.39 | 24.62 | 24.27 | 24.42 | 259,136 | +0.17(+0.71%) |
Jul 14, 2011 | 24.77 | 24.86 | 24.15 | 24.25 | 215,532 | -0.48(-1.96%) |
Jul 13, 2011 | 24.51 | 25.03 | 24.51 | 24.73 | 357,048 | +0.37(+1.53%) |
Jul 12, 2011 | 24.06 | 24.59 | 24.00 | 24.36 | 453,029 | +0.22(+0.90%) |
Jul 11, 2011 | 24.48 | 24.63 | 24.05 | 24.14 | 288,400 | -0.62(-2.50%) |
Jul 08, 2011 | 24.45 | 24.79 | 24.31 | 24.76 | 297,841 | -0.01(-0.03%) |
Jul 07, 2011 | 24.96 | 24.98 | 24.72 | 24.77 | 396,948 | +0.08(+0.33%) |
Jul 06, 2011 | 24.44 | 24.72 | 24.35 | 24.68 | 285,696 | +0.24(+0.98%) |
Jul 05, 2011 | 24.40 | 24.56 | 24.16 | 24.45 | 271,082 | +0.04(+0.15%) |
Jul 01, 2011 | 23.78 | 24.47 | 23.76 | 24.41 | 374,286 | +0.64(+2.71%) |
Jun 30, 2011 | 23.40 | 23.85 | 23.39 | 23.76 | 436,492 | +0.44(+1.91%) |
Jun 29, 2011 | 23.43 | 23.48 | 23.19 | 23.32 | 460,196 | -0.04(-0.16%) |
Jun 28, 2011 | 23.77 | 23.79 | 23.16 | 23.36 | 550,496 | -0.37(-1.56%) |
Jun 27, 2011 | 23.39 | 23.84 | 23.36 | 23.73 | 321,281 | +0.36(+1.55%) |
Jun 24, 2011 | 23.45 | 23.49 | 23.16 | 23.36 | 720,247 | -0.01(-0.03%) |
Jun 23, 2011 | 23.26 | 23.50 | 22.87 | 23.37 | 264,469 | -0.21(-0.91%) |
Jun 22, 2011 | 23.42 | 23.89 | 23.41 | 23.59 | 296,650 | -0.01(-0.03%) |
Jun 21, 2011 | 23.13 | 23.65 | 23.11 | 23.59 | 428,840 | +0.64(+2.78%) |
Jun 20, 2011 | 22.99 | 23.00 | 22.79 | 22.96 | 756,289 | -0.76(-3.19%) |
Jun 17, 2011 | 23.89 | 24.18 | 23.59 | 23.71 | 442,764 | -0.03(-0.12%) |
Jun 16, 2011 | 23.62 | 24.11 | 23.42 | 23.74 | 312,496 | +0.16(+0.66%) |
Jun 15, 2011 | 23.89 | 24.05 | 23.55 | 23.59 | 272,047 | -0.53(-2.21%) |
Jun 14, 2011 | 23.82 | 24.30 | 23.73 | 24.12 | 259,116 | +0.53(+2.23%) |
Jun 13, 2011 | 23.76 | 23.76 | 23.33 | 23.59 | 500,354 | -0.05(-0.22%) |
Jun 10, 2011 | 24.01 | 24.14 | 23.59 | 23.65 | 685,525 | -0.53(-2.18%) |
Jun 09, 2011 | 24.37 | 24.42 | 24.01 | 24.17 | 519,949 | -0.09(-0.37%) |
Jun 08, 2011 | 24.65 | 24.69 | 24.19 | 24.26 | 496,330 | -0.50(-2.01%) |
Jun 07, 2011 | 24.94 | 25.09 | 24.74 | 24.76 | 223,662 | +0.04(+0.18%) |
Jun 06, 2011 | 25.04 | 25.19 | 24.63 | 24.71 | 376,521 | -0.30(-1.21%) |
Jun 03, 2011 | 24.68 | 25.29 | 24.68 | 25.02 | 380,121 | +0.12(+0.48%) |
May 24, 2011 | 25.41 | 25.56 | 24.88 | 24.90 | 401,491 | -0.43(-1.70%) |
May 23, 2011 | 25.32 | 25.62 | 25.25 | 25.33 | 275,236 | -0.56(-2.18%) |
May 20, 2011 | 26.08 | 26.15 | 25.40 | 25.89 | 501,657 | -0.36(-1.38%) |
May 19, 2011 | 26.07 | 26.36 | 25.74 | 26.26 | 609,742 | +0.31(+1.20%) |
May 18, 2011 | 25.20 | 26.38 | 25.20 | 25.94 | 1,474,188 | -1.89(-6.79%) |
May 17, 2011 | 27.69 | 27.95 | 27.43 | 27.83 | 259,966 | -0.07(-0.27%) |
May 16, 2011 | 27.83 | 28.52 | 27.74 | 27.91 | 204,573 | -0.14(-0.50%) |
May 13, 2011 | 28.58 | 28.71 | 27.91 | 28.05 | 169,512 | -0.48(-1.69%) |
May 12, 2011 | 27.63 | 28.60 | 27.47 | 28.53 | 235,217 | +0.81(+2.91%) |
May 11, 2011 | 28.37 | 28.52 | 27.62 | 27.72 | 263,894 | -0.70(-2.48%) |
May 10, 2011 | 28.33 | 28.66 | 28.21 | 28.43 | 170,556 | +0.28(+1.00%) |
May 09, 2011 | 27.70 | 28.25 | 27.56 | 28.15 | 154,045 | +0.39(+1.39%) |
May 06, 2011 | 27.98 | 28.20 | 27.63 | 27.76 | 171,539 | +0.19(+0.70%) |
May 05, 2011 | 27.33 | 27.97 | 27.32 | 27.57 | 262,483 | +0.07(+0.24%) |
May 04, 2011 | 27.65 | 28.03 | 27.41 | 27.50 | 192,341 | -0.17(-0.62%) |
May 03, 2011 | 28.20 | 28.40 | 27.64 | 27.67 | 267,755 | -0.64(-2.25%) |
May 02, 2011 | 28.28 | 28.37 | 28.27 | 28.31 | 377,483 | +0.36(+1.27%) |
Apr 29, 2011 | 27.78 | 28.03 | 27.63 | 27.95 | 239,554 | +0.28(+1.02%) |
Apr 28, 2011 | 27.39 | 27.70 | 27.32 | 27.67 | 105,622 | +0.28(+1.03%) |
Apr 27, 2011 | 27.28 | 27.43 | 26.89 | 27.39 | 140,030 | +0.07(+0.27%) |
Apr 26, 2011 | 26.76 | 27.45 | 26.71 | 27.32 | 209,474 | +0.67(+2.53%) |
Apr 25, 2011 | 26.62 | 26.76 | 26.49 | 26.64 | 117,224 | +0.01(+0.03%) |
Apr 21, 2011 | 26.80 | 26.80 | 26.52 | 26.63 | 90,269 | +0.05(+0.20%) |
Apr 20, 2011 | 26.61 | 26.80 | 26.30 | 26.58 | 210,336 | +0.43(+1.64%) |
Apr 19, 2011 | 26.51 | 26.54 | 26.05 | 26.15 | 200,828 | -0.24(-0.93%) |
Apr 18, 2011 | 26.57 | 26.61 | 26.14 | 26.40 | 167,287 | -0.62(-2.28%) |
Apr 15, 2011 | 26.72 | 27.05 | 26.49 | 27.01 | 221,787 | +0.24(+0.89%) |
Apr 14, 2011 | 26.43 | 26.82 | 26.40 | 26.77 | 168,938 | +0.10(+0.36%) |
Apr 13, 2011 | 26.76 | 27.11 | 26.25 | 26.68 | 248,779 | +0.00(+0.00%) |
Apr 12, 2011 | 26.99 | 27.04 | 26.64 | 26.68 | 232,919 | -0.56(-2.07%) |
Apr 11, 2011 | 27.53 | 27.56 | 27.09 | 27.24 | 305,344 | -0.19(-0.70%) |
Apr 08, 2011 | 27.67 | 27.73 | 27.30 | 27.43 | 319,144 | -0.01(-0.05%) |
Apr 07, 2011 | 27.30 | 27.71 | 27.23 | 27.45 | 352,163 | +0.17(+0.63%) |
Apr 06, 2011 | 27.26 | 27.43 | 27.11 | 27.28 | 339,454 | +0.19(+0.68%) |
Apr 05, 2011 | 26.64 | 27.14 | 26.60 | 27.09 | 190,463 | +0.36(+1.35%) |
Apr 04, 2011 | 26.45 | 26.80 | 26.38 | 26.73 | 232,124 | +0.34(+1.29%) |
Apr 01, 2011 | 26.45 | 26.74 | 26.31 | 26.39 | 148,339 | +0.07(+0.25%) |
Mar 31, 2011 | 26.22 | 26.38 | 26.11 | 26.33 | 206,598 | +0.01(+0.06%) |
Mar 30, 2011 | 26.09 | 26.38 | 26.06 | 26.31 | 111,255 | +0.27(+1.05%) |
Mar 29, 2011 | 25.87 | 26.10 | 25.81 | 26.04 | 129,427 | +0.15(+0.60%) |
Mar 28, 2011 | 26.01 | 26.21 | 25.87 | 25.88 | 102,597 | -0.10(-0.37%) |
Mar 25, 2011 | 25.96 | 26.26 | 25.80 | 25.98 | 257,308 | +0.07(+0.28%) |
Mar 24, 2011 | 26.05 | 26.05 | 25.62 | 25.91 | 139,086 | -0.01(-0.06%) |
Mar 23, 2011 | 26.03 | 26.03 | 25.65 | 25.92 | 337,582 | -0.18(-0.71%) |
Mar 22, 2011 | 26.29 | 26.38 | 26.01 | 26.10 | 115,717 | -0.15(-0.56%) |
Mar 21, 2011 | 26.34 | 26.40 | 26.13 | 26.25 | 421,913 | +0.22(+0.85%) |
Mar 18, 2011 | 25.68 | 26.34 | 25.51 | 26.03 | 571,123 | +0.85(+3.37%) |
Mar 17, 2011 | 25.51 | 25.56 | 25.15 | 25.18 | 128,554 | +0.15(+0.59%) |
Mar 16, 2011 | 25.20 | 25.41 | 24.84 | 25.03 | 257,687 | -0.31(-1.22%) |
Mar 15, 2011 | 25.17 | 25.54 | 25.12 | 25.34 | 215,427 | -0.18(-0.69%) |
Mar 14, 2011 | 25.57 | 25.90 | 25.30 | 25.52 | 142,729 | -0.27(-1.03%) |
Mar 11, 2011 | 25.51 | 25.94 | 25.26 | 25.79 | 177,415 | +0.18(+0.69%) |
Mar 10, 2011 | 26.23 | 26.23 | 25.44 | 25.61 | 308,457 | -0.91(-3.45%) |
Mar 09, 2011 | 26.54 | 26.65 | 26.25 | 26.52 | 231,701 | -0.02(-0.08%) |
Mar 08, 2011 | 25.79 | 26.66 | 25.51 | 26.55 | 205,007 | +0.70(+2.71%) |
Mar 07, 2011 | 26.64 | 26.64 | 25.43 | 25.85 | 222,882 | -0.64(-2.42%) |
Mar 04, 2011 | 26.67 | 26.69 | 26.19 | 26.49 | 167,611 | -0.14(-0.53%) |
Mar 03, 2011 | 26.30 | 26.66 | 26.26 | 26.63 | 248,099 | +0.60(+2.32%) |
Mar 02, 2011 | 25.86 | 26.12 | 25.67 | 26.02 | 194,781 | +0.18(+0.69%) |
Mar 01, 2011 | 26.50 | 26.50 | 25.75 | 25.85 | 254,827 | -0.52(-1.96%) |
Feb 28, 2011 | 26.10 | 26.38 | 26.07 | 26.36 | 191,317 | +0.35(+1.36%) |
Feb 25, 2011 | 25.43 | 26.02 | 25.43 | 26.01 | 162,074 | +0.56(+2.20%) |
Feb 24, 2011 | 25.70 | 25.88 | 24.93 | 25.45 | 514,838 | -0.33(-1.29%) |
Feb 23, 2011 | 26.43 | 26.47 | 25.74 | 25.78 | 461,378 | -0.55(-2.07%) |
Feb 22, 2011 | 25.82 | 26.52 | 25.82 | 26.33 | 526,528 | +0.13(+0.51%) |
Feb 18, 2011 | 25.71 | 26.54 | 25.71 | 26.19 | 495,080 | +1.03(+4.07%) |
Feb 17, 2011 | 24.92 | 25.29 | 24.81 | 25.17 | 180,505 | +0.23(+0.92%) |
Feb 16, 2011 | 25.03 | 25.14 | 24.68 | 24.94 | 118,358 | +0.01(+0.06%) |
Feb 15, 2011 | 25.19 | 25.26 | 24.89 | 24.92 | 283,255 | -0.30(-1.17%) |
Feb 14, 2011 | 25.09 | 25.28 | 25.05 | 25.22 | 123,875 | +0.10(+0.38%) |
Feb 11, 2011 | 24.74 | 25.19 | 24.65 | 25.12 | 110,523 | +0.22(+0.89%) |
Feb 10, 2011 | 24.66 | 24.94 | 24.63 | 24.90 | 99,136 | +0.13(+0.51%) |
Feb 09, 2011 | 24.87 | 24.96 | 24.62 | 24.78 | 84,961 | -0.23(-0.91%) |
Feb 08, 2011 | 24.92 | 25.01 | 24.75 | 25.01 | 112,156 | +0.10(+0.38%) |
Feb 07, 2011 | 24.74 | 24.95 | 24.72 | 24.91 | 152,766 | +0.17(+0.69%) |
Feb 04, 2011 | 24.58 | 24.77 | 24.52 | 24.74 | 143,094 | +0.12(+0.48%) |
Feb 03, 2011 | 24.56 | 24.67 | 24.13 | 24.62 | 131,353 | +0.01(+0.03%) |
Feb 02, 2011 | 24.61 | 24.89 | 24.56 | 24.61 | 103,012 | -0.10(-0.42%) |
Feb 01, 2011 | 24.31 | 24.89 | 24.30 | 24.72 | 157,469 | +0.56(+2.32%) |
Jan 31, 2011 | 24.11 | 24.34 | 23.82 | 24.16 | 255,796 | +0.23(+0.96%) |
Jan 28, 2011 | 24.41 | 24.63 | 23.80 | 23.93 | 351,650 | -0.67(-2.73%) |
Jan 27, 2011 | 24.56 | 24.78 | 24.45 | 24.60 | 149,273 | -0.01(-0.06%) |
Jan 26, 2011 | 24.11 | 24.76 | 24.03 | 24.61 | 210,962 | +0.56(+2.33%) |
Jan 25, 2011 | 23.64 | 24.08 | 23.57 | 24.05 | 189,427 | +0.23(+0.96%) |
Jan 24, 2011 | 23.68 | 23.88 | 23.50 | 23.83 | 379,133 | +0.13(+0.53%) |
Jan 21, 2011 | 24.16 | 24.29 | 23.66 | 23.70 | 175,872 | -0.33(-1.38%) |
Jan 20, 2011 | 23.99 | 24.37 | 23.92 | 24.03 | 199,416 | -0.07(-0.31%) |
Jan 19, 2011 | 24.58 | 24.67 | 24.07 | 24.11 | 194,814 | -0.53(-2.16%) |
Jan 18, 2011 | 24.47 | 24.67 | 24.44 | 24.64 | 121,811 | +0.07(+0.27%) |
Jan 14, 2011 | 24.20 | 24.60 | 24.12 | 24.57 | 215,655 | +0.36(+1.49%) |
Jan 13, 2011 | 23.97 | 24.22 | 23.77 | 24.21 | 231,104 | +0.27(+1.14%) |
Jan 12, 2011 | 23.99 | 24.02 | 23.83 | 23.94 | 265,614 | +0.18(+0.74%) |
Jan 11, 2011 | 23.92 | 24.01 | 23.58 | 23.76 | 192,495 | -0.07(-0.28%) |
Jan 10, 2011 | 23.78 | 23.93 | 23.48 | 23.83 | 272,731 | -0.08(-0.34%) |
Jan 07, 2011 | 24.18 | 24.24 | 23.51 | 23.91 | 166,027 | -0.18(-0.77%) |
Jan 06, 2011 | 24.33 | 24.47 | 23.98 | 24.09 | 201,498 | -0.18(-0.76%) |
Jan 05, 2011 | 24.28 | 24.50 | 24.19 | 24.27 | 221,658 | +0.00(+0.00%) |
Jan 04, 2011 | 24.87 | 24.95 | 24.08 | 24.27 | 178,784 | -0.48(-1.93%) |
Jan 03, 2011 | 24.25 | 25.10 | 24.24 | 24.75 | 306,321 | +0.83(+3.47%) |
Dec 31, 2010 | 24.14 | 24.14 | 23.83 | 23.92 | 207,651 | -0.23(-0.94%) |
Dec 30, 2010 | 24.27 | 24.36 | 24.14 | 24.15 | 105,228 | -0.16(-0.66%) |
Dec 29, 2010 | 24.49 | 24.49 | 24.29 | 24.31 | 89,976 | -0.15(-0.60%) |
Dec 28, 2010 | 24.47 | 24.55 | 24.19 | 24.46 | 102,204 | +0.07(+0.27%) |
Dec 27, 2010 | 24.29 | 24.45 | 24.15 | 24.39 | 66,302 | +0.04(+0.18%) |
Dec 23, 2010 | 24.36 | 24.66 | 24.33 | 24.35 | 130,955 | -0.05(-0.21%) |
Dec 22, 2010 | 24.58 | 24.59 | 24.31 | 24.40 | 130,162 | -0.19(-0.78%) |
Dec 21, 2010 | 24.45 | 24.66 | 24.34 | 24.59 | 127,345 | +0.24(+0.99%) |
Dec 20, 2010 | 24.65 | 24.65 | 24.30 | 24.35 | 167,494 | -0.28(-1.13%) |
Dec 17, 2010 | 24.83 | 24.83 | 24.39 | 24.63 | 806,947 | -0.15(-0.62%) |
Dec 16, 2010 | 24.49 | 24.87 | 24.47 | 24.78 | 178,304 | +0.35(+1.44%) |
Dec 15, 2010 | 24.39 | 24.81 | 24.39 | 24.43 | 247,939 | -0.02(-0.09%) |
Dec 14, 2010 | 24.27 | 24.49 | 24.27 | 24.45 | 216,447 | +0.29(+1.21%) |
Dec 13, 2010 | 24.39 | 24.45 | 24.16 | 24.16 | 225,190 | -0.13(-0.54%) |
Dec 10, 2010 | 24.03 | 24.29 | 23.95 | 24.29 | 225,469 | +0.32(+1.35%) |
Dec 09, 2010 | 24.03 | 24.03 | 23.65 | 23.97 | 272,976 | +0.10(+0.43%) |
Dec 08, 2010 | 23.37 | 24.00 | 23.37 | 23.86 | 339,024 | +0.50(+2.14%) |
Dec 07, 2010 | 23.76 | 23.77 | 23.24 | 23.37 | 442,735 | +0.14(+0.60%) |
Dec 06, 2010 | 23.01 | 23.59 | 23.01 | 23.23 | 393,227 | +0.17(+0.73%) |
Dec 03, 2010 | 23.07 | 23.17 | 22.80 | 23.06 | 451,643 | -0.10(-0.44%) |
Dec 02, 2010 | 23.34 | 23.34 | 23.04 | 23.16 | 297,082 | -0.18(-0.75%) |
Dec 01, 2010 | 23.18 | 23.46 | 23.17 | 23.34 | 411,533 | +0.65(+2.85%) |
Nov 30, 2010 | 22.43 | 22.80 | 22.37 | 22.69 | 379,653 | -0.02(-0.10%) |
Nov 29, 2010 | 22.65 | 22.81 | 22.12 | 22.71 | 275,964 | -0.08(-0.35%) |
Nov 26, 2010 | 22.79 | 22.95 | 22.69 | 22.79 | 92,064 | -0.18(-0.80%) |
Nov 24, 2010 | 22.84 | 22.98 | 22.98 | 22.98 | 398,509 | +0.36(+1.59%) |
Nov 23, 2010 | 22.38 | 22.62 | 22.02 | 22.62 | 262,709 | -0.07(-0.29%) |
Nov 22, 2010 | 22.66 | 22.77 | 22.12 | 22.68 | 269,606 | -0.06(-0.26%) |
Nov 19, 2010 | 22.73 | 22.84 | 22.69 | 22.74 | 557,356 | -0.06(-0.26%) |
Nov 18, 2010 | 23.41 | 23.41 | 22.75 | 22.80 | 484,192 | +0.07(+0.29%) |
Nov 17, 2010 | 22.76 | 22.92 | 22.62 | 22.73 | 644,526 | -0.01(-0.06%) |
Nov 16, 2010 | 22.96 | 23.04 | 22.59 | 22.75 | 294,538 | -0.48(-2.05%) |
Nov 15, 2010 | 23.35 | 23.46 | 23.17 | 23.23 | 174,967 | -0.01(-0.06%) |
Nov 12, 2010 | 23.58 | 23.75 | 23.23 | 23.24 | 166,421 | -0.62(-2.61%) |
Nov 11, 2010 | 23.92 | 24.03 | 23.78 | 23.86 | 142,170 | -0.37(-1.54%) |
Nov 10, 2010 | 23.75 | 24.25 | 23.53 | 24.24 | 339,836 | +0.56(+2.39%) |
Nov 09, 2010 | 23.81 | 23.96 | 23.55 | 23.67 | 146,073 | -0.10(-0.43%) |
Nov 08, 2010 | 24.10 | 24.14 | 23.72 | 23.78 | 155,441 | -0.37(-1.52%) |
Nov 05, 2010 | 23.83 | 24.19 | 23.83 | 24.14 | 202,370 | +0.38(+1.61%) |
Nov 04, 2010 | 23.43 | 23.78 | 23.37 | 23.76 | 276,643 | +0.73(+3.15%) |
Nov 03, 2010 | 23.26 | 23.34 | 22.70 | 23.04 | 206,005 | -0.20(-0.85%) |
Nov 02, 2010 | 22.95 | 23.26 | 22.93 | 23.23 | 219,582 | +0.57(+2.53%) |
Nov 01, 2010 | 22.70 | 22.96 | 22.37 | 22.66 | 252,675 | +0.10(+0.46%) |
Oct 29, 2010 | 22.23 | 22.70 | 22.19 | 22.56 | 217,874 | +0.22(+0.99%) |
Oct 28, 2010 | 22.76 | 22.93 | 22.13 | 22.34 | 147,755 | -0.20(-0.88%) |
Oct 27, 2010 | 22.76 | 22.80 | 22.21 | 22.54 | 268,397 | -0.41(-1.79%) |
Oct 25, 2010 | 22.42 | 23.03 | 22.41 | 22.95 | 231,707 | +0.71(+3.20%) |
Oct 22, 2010 | 22.38 | 22.46 | 22.15 | 22.24 | 135,989 | -0.12(-0.56%) |
Oct 21, 2010 | 22.59 | 22.80 | 22.08 | 22.36 | 232,860 | -0.07(-0.33%) |
Oct 20, 2010 | 22.29 | 22.59 | 22.16 | 22.43 | 173,169 | +0.31(+1.39%) |
Oct 19, 2010 | 22.15 | 22.50 | 21.96 | 22.13 | 338,682 | -0.34(-1.50%) |
Oct 18, 2010 | 22.34 | 22.46 | 22.23 | 22.46 | 219,192 | +0.16(+0.72%) |
Oct 15, 2010 | 22.59 | 22.72 | 22.12 | 22.30 | 519,133 | -0.12(-0.56%) |
Oct 14, 2010 | 22.30 | 22.43 | 22.10 | 22.43 | 241,704 | +0.15(+0.69%) |
Oct 13, 2010 | 21.85 | 22.44 | 21.74 | 22.27 | 294,143 | +0.53(+2.43%) |
Oct 12, 2010 | 21.88 | 21.93 | 21.56 | 21.74 | 229,401 | -0.17(-0.77%) |
Oct 11, 2010 | 21.94 | 22.07 | 21.82 | 21.91 | 378,294 | +0.01(+0.07%) |
Oct 08, 2010 | 21.90 | 22.31 | 21.32 | 21.90 | 1,060,777 | +0.72(+3.39%) |
Oct 07, 2010 | 21.16 | 21.32 | 21.08 | 21.18 | 1,318 | +0.07(+0.31%) |
Oct 06, 2010 | 21.29 | 21.42 | 20.97 | 21.11 | 347,763 | -0.16(-0.76%) |
Oct 05, 2010 | 20.92 | 21.37 | 20.78 | 21.27 | 310,222 | +0.64(+3.11%) |
Oct 04, 2010 | 21.22 | 21.31 | 20.46 | 20.63 | 196,112 | -0.61(-2.85%) |
Oct 01, 2010 | 21.24 | 21.49 | 21.15 | 21.24 | 241,079 | -0.03(-0.15%) |
Sep 30, 2010 | 21.26 | 21.62 | 20.97 | 21.27 | 6,334 | -0.06(-0.26%) |
Sep 29, 2010 | 21.38 | 21.58 | 21.22 | 21.33 | 290,730 | -0.15(-0.71%) |
Sep 28, 2010 | 21.35 | 21.53 | 20.82 | 21.48 | 625 | +0.22(+1.03%) |
Sep 27, 2010 | 21.52 | 21.52 | 21.18 | 21.26 | 173,975 | -0.27(-1.25%) |
Sep 24, 2010 | 20.94 | 21.54 | 20.89 | 21.53 | 546,920 | +0.86(+4.16%) |
Sep 23, 2010 | 20.63 | 21.01 | 20.50 | 20.67 | 2,593 | -0.19(-0.91%) |
Sep 22, 2010 | 21.01 | 21.25 | 20.82 | 20.86 | 360,561 | -0.19(-0.90%) |
Sep 21, 2010 | 20.92 | 21.35 | 20.80 | 21.05 | 290,463 | +0.12(+0.56%) |
Sep 20, 2010 | 20.25 | 20.96 | 20.09 | 20.93 | 340,573 | +0.72(+3.57%) |
Sep 17, 2010 | 20.21 | 20.23 | 19.71 | 20.21 | 518,665 | +0.31(+1.58%) |
Sep 15, 2010 | 19.74 | 20.04 | 19.58 | 19.90 | 183,200 | +0.07(+0.33%) |
Sep 14, 2010 | 19.71 | 20.12 | 19.58 | 19.83 | 18,247 | +0.09(+0.48%) |
Sep 13, 2010 | 19.74 | 19.90 | 19.59 | 19.74 | 345,824 | +0.27(+1.39%) |
Sep 10, 2010 | 20.05 | 20.16 | 19.38 | 19.47 | 454,013 | -0.56(-2.80%) |
Sep 09, 2010 | 20.15 | 20.17 | 19.82 | 20.03 | 315,265 | +0.19(+0.96%) |
Sep 08, 2010 | 19.36 | 19.93 | 19.34 | 19.84 | 363,393 | +0.50(+2.60%) |
Sep 07, 2010 | 19.26 | 19.52 | 19.13 | 19.34 | 2,109 | +0.01(+0.04%) |
Sep 03, 2010 | 19.45 | 19.56 | 19.25 | 19.33 | 450,890 | +0.15(+0.76%) |
Sep 02, 2010 | 19.53 | 19.53 | 19.11 | 19.18 | 1,049 | -0.36(-1.83%) |
Sep 01, 2010 | 19.15 | 19.55 | 18.99 | 19.54 | 310,406 | +0.79(+4.20%) |
Aug 31, 2010 | 18.74 | 18.90 | 18.46 | 18.75 | 685 | +0.01(+0.08%) |
Aug 30, 2010 | 19.06 | 19.21 | 18.72 | 18.74 | 254,675 | -0.47(-2.43%) |
Aug 27, 2010 | 19.20 | 19.24 | 18.42 | 19.20 | 323,273 | +0.44(+2.37%) |
Aug 26, 2010 | 18.87 | 19.15 | 18.64 | 18.76 | 1,478 | -0.04(-0.19%) |
Aug 25, 2010 | 18.37 | 18.88 | 18.21 | 18.80 | 1,463 | +0.31(+1.70%) |
Aug 24, 2010 | 18.36 | 18.67 | 18.14 | 18.48 | 5,945 | -0.18(-0.94%) |
Aug 23, 2010 | 18.95 | 19.07 | 18.59 | 18.66 | 218,498 | -0.17(-0.93%) |
Aug 20, 2010 | 18.83 | 18.90 | 18.43 | 18.83 | 261,157 | -0.15(-0.77%) |
Aug 19, 2010 | 19.59 | 19.59 | 18.76 | 18.98 | 2,212 | -0.75(-3.81%) |
Aug 18, 2010 | 19.71 | 19.96 | 19.40 | 19.73 | 22,878 | +0.01(+0.07%) |
Aug 17, 2010 | 19.61 | 19.91 | 19.48 | 19.71 | 3,527 | +0.39(+2.00%) |
Aug 16, 2010 | 18.84 | 19.48 | 18.70 | 19.33 | 203,086 | +0.32(+1.69%) |
Aug 13, 2010 | 19.01 | 19.29 | 18.70 | 19.01 | 257,417 | -0.07(-0.34%) |
Aug 12, 2010 | 19.22 | 19.54 | 18.98 | 19.07 | 305,714 | -0.55(-2.82%) |
Aug 11, 2010 | 20.01 | 20.01 | 19.53 | 19.63 | 365,289 | -0.90(-4.40%) |
Aug 10, 2010 | 20.73 | 20.86 | 20.29 | 20.53 | 2,732 | -0.52(-2.49%) |
Aug 09, 2010 | 20.94 | 21.09 | 20.77 | 21.06 | 137,595 | +0.26(+1.26%) |
Aug 06, 2010 | 20.79 | 20.85 | 20.22 | 20.79 | 175,753 | +0.02(+0.11%) |
Aug 05, 2010 | 20.76 | 20.98 | 20.67 | 20.77 | 113,469 | -0.19(-0.90%) |
Aug 04, 2010 | 20.87 | 21.22 | 20.82 | 20.96 | 113,433 | +0.17(+0.81%) |
Aug 03, 2010 | 20.70 | 21.17 | 20.63 | 20.79 | 260,358 | -0.02(-0.10%) |