Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.14 | 27.23 | 26.94 | 27.12 | 135,930 | -0.09(-0.34%) |
Jun 29, 2011 | 26.82 | 27.25 | 26.82 | 27.22 | 269,975 | +0.42(+1.57%) |
Jun 28, 2011 | 26.57 | 26.83 | 26.42 | 26.80 | 108,210 | +0.28(+1.06%) |
Jun 27, 2011 | 26.17 | 27.10 | 26.05 | 26.51 | 169,961 | +0.54(+2.07%) |
Jun 24, 2011 | 25.53 | 26.03 | 25.53 | 25.98 | 943,030 | +0.54(+2.13%) |
Jun 23, 2011 | 25.39 | 25.69 | 25.18 | 25.43 | 189,441 | -0.22(-0.85%) |
Jun 22, 2011 | 25.53 | 26.11 | 25.37 | 25.65 | 119,899 | +0.08(+0.31%) |
Jun 21, 2011 | 25.26 | 25.72 | 24.95 | 25.57 | 195,939 | +0.38(+1.50%) |
Jun 20, 2011 | 25.08 | 25.21 | 24.53 | 25.20 | 133,338 | +0.18(+0.73%) |
Jun 17, 2011 | 25.38 | 25.85 | 24.53 | 25.01 | 305,645 | +0.02(+0.09%) |
Jun 16, 2011 | 25.17 | 25.46 | 24.62 | 24.99 | 137,328 | -0.21(-0.82%) |
Jun 15, 2011 | 25.26 | 25.30 | 24.88 | 25.20 | 143,529 | -0.29(-1.13%) |
Jun 14, 2011 | 25.04 | 25.75 | 24.69 | 25.48 | 188,739 | +0.59(+2.38%) |
Jun 13, 2011 | 24.71 | 24.95 | 24.56 | 24.89 | 173,052 | +0.21(+0.87%) |
Jun 10, 2011 | 24.89 | 24.97 | 24.37 | 24.68 | 188,580 | -0.33(-1.31%) |
Jun 09, 2011 | 25.14 | 25.21 | 24.94 | 25.00 | 61,614 | -0.12(-0.50%) |
Jun 08, 2011 | 25.38 | 25.69 | 24.94 | 25.13 | 155,062 | -0.28(-1.11%) |
Jun 07, 2011 | 24.92 | 25.50 | 24.85 | 25.41 | 105,298 | +0.24(+0.95%) |
Jun 06, 2011 | 25.51 | 25.61 | 25.11 | 25.17 | 149,786 | -0.17(-0.68%) |
Jun 03, 2011 | 25.32 | 25.80 | 25.10 | 25.34 | 143,206 | +0.28(+1.12%) |
May 24, 2011 | 25.25 | 25.27 | 24.79 | 25.06 | 95,576 | -0.27(-1.06%) |
May 23, 2011 | 25.38 | 25.50 | 25.18 | 25.33 | 131,043 | -0.32(-1.25%) |
May 20, 2011 | 25.78 | 25.78 | 25.45 | 25.65 | 158,246 | -0.29(-1.11%) |
May 19, 2011 | 26.28 | 26.34 | 25.60 | 25.94 | 146,377 | -0.09(-0.34%) |
May 18, 2011 | 25.68 | 26.12 | 25.67 | 26.03 | 131,179 | +0.36(+1.40%) |
May 17, 2011 | 25.73 | 25.82 | 25.38 | 25.67 | 426,331 | -0.16(-0.63%) |
May 16, 2011 | 26.15 | 26.23 | 25.81 | 25.84 | 129,975 | -0.37(-1.40%) |
May 13, 2011 | 26.26 | 26.95 | 26.19 | 26.20 | 183,668 | -0.10(-0.37%) |
May 12, 2011 | 26.34 | 26.43 | 26.02 | 26.30 | 261,313 | -0.15(-0.56%) |
May 11, 2011 | 26.73 | 26.86 | 25.91 | 26.45 | 342,900 | -0.28(-1.05%) |
May 10, 2011 | 27.33 | 27.38 | 26.14 | 26.73 | 356,631 | -0.43(-1.60%) |
May 09, 2011 | 27.03 | 27.22 | 27.00 | 27.16 | 98,006 | +0.14(+0.51%) |
May 06, 2011 | 27.22 | 27.28 | 27.00 | 27.03 | 131,069 | +0.01(+0.03%) |
May 05, 2011 | 26.72 | 27.58 | 26.60 | 27.02 | 143,549 | +0.23(+0.86%) |
May 04, 2011 | 26.56 | 26.94 | 26.15 | 26.79 | 195,662 | +0.25(+0.93%) |
May 03, 2011 | 26.98 | 27.14 | 26.11 | 26.54 | 217,893 | -0.44(-1.64%) |
May 02, 2011 | 27.14 | 27.37 | 26.91 | 26.98 | 156,799 | -0.31(-1.13%) |
Apr 29, 2011 | 27.40 | 27.47 | 27.23 | 27.29 | 65,269 | -0.07(-0.26%) |
Apr 28, 2011 | 27.49 | 27.49 | 27.26 | 27.36 | 178,794 | -0.11(-0.41%) |
Apr 27, 2011 | 27.77 | 27.85 | 27.41 | 27.48 | 70,525 | -0.22(-0.80%) |
Apr 26, 2011 | 27.81 | 28.11 | 27.66 | 27.70 | 116,224 | -0.11(-0.39%) |
Apr 25, 2011 | 28.06 | 28.14 | 27.78 | 27.81 | 102,629 | -0.21(-0.74%) |
Apr 21, 2011 | 28.21 | 28.21 | 27.93 | 28.01 | 131,030 | -0.03(-0.10%) |
Apr 20, 2011 | 28.35 | 28.35 | 27.98 | 28.04 | 698,077 | +0.05(+0.20%) |
Apr 19, 2011 | 29.16 | 29.16 | 27.96 | 27.99 | 427,535 | -1.47(-4.98%) |
Apr 18, 2011 | 29.45 | 29.55 | 29.28 | 29.45 | 172,112 | -0.96(-3.15%) |
Apr 15, 2011 | 30.04 | 30.63 | 29.86 | 30.41 | 108,128 | +0.24(+0.80%) |
Apr 14, 2011 | 29.53 | 30.21 | 29.44 | 30.17 | 74,479 | +0.49(+1.64%) |
Apr 13, 2011 | 30.08 | 30.14 | 29.56 | 29.68 | 100,783 | -0.16(-0.54%) |
Apr 12, 2011 | 30.10 | 30.19 | 29.47 | 29.84 | 198,080 | -0.42(-1.38%) |
Apr 11, 2011 | 30.46 | 30.46 | 30.11 | 30.26 | 133,656 | -0.05(-0.17%) |
Apr 08, 2011 | 31.17 | 31.17 | 30.27 | 30.31 | 152,777 | -0.59(-1.92%) |
Apr 07, 2011 | 31.29 | 31.34 | 30.73 | 30.90 | 222,168 | -0.24(-0.78%) |
Apr 06, 2011 | 31.23 | 31.29 | 31.06 | 31.15 | 105,188 | +0.01(+0.03%) |
Apr 05, 2011 | 31.04 | 31.45 | 30.90 | 31.14 | 263,595 | +0.18(+0.58%) |
Apr 04, 2011 | 31.41 | 31.41 | 30.81 | 30.96 | 304,667 | +0.26(+0.85%) |
Apr 01, 2011 | 30.38 | 30.70 | 29.96 | 30.70 | 157,121 | +0.42(+1.38%) |
Mar 31, 2011 | 30.01 | 30.57 | 29.98 | 30.28 | 226,519 | -0.12(-0.39%) |
Mar 30, 2011 | 30.40 | 30.69 | 30.22 | 30.40 | 228,584 | -0.05(-0.17%) |
Mar 29, 2011 | 30.43 | 30.45 | 30.26 | 30.45 | 191,485 | +0.19(+0.63%) |
Mar 28, 2011 | 30.21 | 30.45 | 30.15 | 30.26 | 103,667 | +0.16(+0.52%) |
Mar 25, 2011 | 30.10 | 30.45 | 30.03 | 30.10 | 149,883 | +0.09(+0.30%) |
Mar 24, 2011 | 30.36 | 30.43 | 29.72 | 30.01 | 245,547 | -0.14(-0.47%) |
Mar 23, 2011 | 29.60 | 30.44 | 29.09 | 30.15 | 164,413 | +0.43(+1.46%) |
Mar 22, 2011 | 29.58 | 30.05 | 29.48 | 29.72 | 112,754 | -0.05(-0.17%) |
Mar 21, 2011 | 29.67 | 30.03 | 29.28 | 29.77 | 157,972 | +0.55(+1.87%) |
Mar 18, 2011 | 28.97 | 29.22 | 28.64 | 29.22 | 242,442 | +0.41(+1.41%) |
Mar 17, 2011 | 28.83 | 30.01 | 28.41 | 28.81 | 1,028,909 | +0.28(+0.99%) |
Mar 16, 2011 | 29.10 | 29.11 | 27.82 | 28.53 | 226,676 | -0.45(-1.56%) |
Mar 15, 2011 | 28.89 | 29.28 | 28.70 | 28.99 | 79,878 | -0.75(-2.51%) |
Mar 14, 2011 | 28.99 | 29.80 | 28.81 | 29.73 | 87,989 | +0.48(+1.66%) |
Mar 11, 2011 | 29.38 | 29.48 | 29.04 | 29.25 | 136,253 | -0.17(-0.57%) |
Mar 10, 2011 | 29.67 | 30.01 | 29.21 | 29.42 | 196,579 | -0.44(-1.46%) |
Mar 09, 2011 | 30.83 | 30.98 | 29.78 | 29.85 | 321,535 | -1.11(-3.59%) |
Mar 08, 2011 | 30.83 | 31.37 | 30.64 | 30.97 | 142,843 | +0.25(+0.80%) |
Mar 07, 2011 | 30.82 | 31.02 | 30.10 | 30.72 | 58,223 | -0.12(-0.38%) |
Mar 04, 2011 | 30.58 | 30.87 | 30.32 | 30.84 | 65,059 | +0.14(+0.44%) |
Mar 03, 2011 | 30.76 | 31.17 | 30.49 | 30.70 | 130,544 | +0.19(+0.61%) |
Mar 02, 2011 | 30.13 | 30.90 | 30.13 | 30.51 | 131,289 | +0.24(+0.79%) |
Mar 01, 2011 | 29.77 | 30.44 | 29.70 | 30.27 | 278,609 | +0.73(+2.48%) |
Feb 28, 2011 | 31.15 | 31.20 | 29.38 | 29.54 | 452,919 | -1.35(-4.37%) |
Feb 25, 2011 | 30.47 | 30.94 | 30.33 | 30.89 | 143,286 | +0.48(+1.59%) |
Feb 24, 2011 | 30.44 | 30.68 | 30.20 | 30.41 | 94,415 | -0.04(-0.13%) |
Feb 23, 2011 | 30.54 | 30.74 | 30.08 | 30.45 | 95,773 | -0.10(-0.32%) |
Feb 22, 2011 | 30.52 | 30.93 | 30.43 | 30.54 | 327,223 | -0.27(-0.86%) |
Feb 18, 2011 | 31.06 | 31.06 | 30.60 | 30.81 | 126,914 | -0.07(-0.24%) |
Feb 17, 2011 | 30.70 | 31.00 | 30.70 | 30.88 | 229,690 | +0.05(+0.16%) |
Feb 16, 2011 | 31.04 | 31.04 | 30.65 | 30.83 | 98,370 | +0.03(+0.10%) |
Feb 15, 2011 | 30.72 | 30.99 | 30.59 | 30.80 | 60,510 | +0.02(+0.06%) |
Feb 14, 2011 | 31.05 | 31.05 | 30.62 | 30.78 | 74,692 | -0.08(-0.25%) |
Feb 11, 2011 | 30.24 | 30.92 | 30.24 | 30.86 | 89,892 | +0.41(+1.36%) |
Feb 10, 2011 | 30.11 | 30.55 | 30.09 | 30.45 | 72,008 | +0.17(+0.55%) |
Feb 09, 2011 | 30.33 | 30.77 | 29.87 | 30.28 | 53,874 | -0.01(-0.04%) |
Feb 08, 2011 | 29.78 | 32.21 | 29.78 | 30.29 | 483,881 | +0.52(+1.74%) |
Feb 07, 2011 | 29.44 | 30.06 | 29.29 | 29.77 | 102,867 | +0.45(+1.52%) |
Feb 04, 2011 | 29.49 | 29.61 | 29.11 | 29.33 | 73,959 | -0.11(-0.36%) |
Feb 03, 2011 | 29.30 | 30.47 | 29.30 | 29.43 | 87,093 | -0.55(-1.82%) |
Feb 02, 2011 | 29.58 | 30.03 | 29.58 | 29.98 | 33,590 | +0.21(+0.72%) |
Feb 01, 2011 | 28.90 | 30.20 | 28.90 | 29.76 | 112,782 | +0.69(+2.36%) |
Jan 31, 2011 | 29.14 | 29.41 | 28.71 | 29.08 | 134,160 | +0.00(+0.01%) |
Jan 28, 2011 | 29.79 | 29.98 | 28.94 | 29.07 | 132,649 | -0.64(-2.14%) |
Jan 27, 2011 | 30.15 | 30.43 | 29.58 | 29.71 | 55,132 | -0.30(-1.00%) |
Jan 26, 2011 | 29.60 | 30.50 | 29.60 | 30.01 | 175,467 | +0.40(+1.36%) |
Jan 25, 2011 | 29.72 | 30.01 | 28.98 | 29.61 | 191,198 | -0.44(-1.47%) |
Jan 24, 2011 | 30.01 | 30.76 | 29.76 | 30.05 | 109,916 | +0.14(+0.48%) |
Jan 21, 2011 | 30.24 | 30.40 | 29.85 | 29.90 | 93,260 | -0.16(-0.53%) |
Jan 20, 2011 | 30.27 | 30.43 | 29.49 | 30.06 | 143,030 | -0.32(-1.05%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.16 | 30.38 | 130,562 | -0.46(-1.49%) |
Jan 18, 2011 | 30.67 | 30.91 | 30.64 | 30.84 | 121,549 | +0.03(+0.09%) |
Jan 14, 2011 | 30.65 | 30.97 | 30.62 | 30.82 | 71,813 | +0.05(+0.18%) |
Jan 13, 2011 | 30.60 | 30.78 | 30.06 | 30.76 | 112,590 | +0.16(+0.52%) |
Jan 12, 2011 | 31.00 | 31.00 | 30.08 | 30.60 | 247,150 | -0.08(-0.27%) |
Jan 11, 2011 | 30.72 | 30.96 | 30.22 | 30.68 | 103,134 | +0.05(+0.15%) |
Jan 10, 2011 | 30.45 | 30.89 | 30.44 | 30.64 | 97,796 | +0.19(+0.63%) |
Jan 07, 2011 | 30.41 | 30.48 | 29.97 | 30.45 | 55,636 | +0.15(+0.50%) |
Jan 06, 2011 | 30.53 | 30.53 | 29.99 | 30.29 | 33,679 | -0.29(-0.93%) |
Jan 05, 2011 | 29.67 | 30.83 | 29.67 | 30.58 | 291,384 | +0.82(+2.77%) |
Jan 04, 2011 | 30.22 | 30.40 | 29.52 | 29.76 | 124,599 | -0.31(-1.03%) |
Jan 03, 2011 | 30.14 | 30.51 | 29.91 | 30.06 | 72,955 | +0.20(+0.65%) |
Dec 31, 2010 | 29.93 | 30.06 | 29.47 | 29.87 | 91,849 | +0.10(+0.33%) |
Dec 30, 2010 | 30.04 | 30.41 | 29.77 | 29.77 | 26,183 | -0.26(-0.86%) |
Dec 29, 2010 | 29.67 | 30.40 | 29.65 | 30.03 | 82,926 | +0.16(+0.52%) |
Dec 28, 2010 | 29.97 | 30.06 | 29.57 | 29.87 | 49,005 | -0.08(-0.27%) |
Dec 27, 2010 | 29.68 | 30.01 | 29.68 | 29.95 | 16,975 | +0.15(+0.50%) |
Dec 23, 2010 | 30.05 | 30.05 | 29.80 | 29.81 | 60,349 | -0.25(-0.83%) |
Dec 22, 2010 | 30.22 | 30.47 | 29.86 | 30.06 | 91,327 | -0.16(-0.53%) |
Dec 21, 2010 | 30.16 | 30.31 | 29.96 | 30.22 | 95,760 | +0.26(+0.86%) |
Dec 20, 2010 | 29.98 | 30.41 | 29.59 | 29.96 | 92,533 | +0.02(+0.07%) |
Dec 17, 2010 | 29.56 | 29.95 | 29.03 | 29.94 | 334,594 | +0.44(+1.48%) |
Dec 16, 2010 | 29.49 | 29.68 | 29.29 | 29.50 | 270,121 | +0.20(+0.69%) |
Dec 15, 2010 | 29.13 | 29.99 | 28.79 | 29.30 | 278,788 | +0.18(+0.62%) |
Dec 14, 2010 | 29.52 | 29.58 | 28.92 | 29.12 | 182,085 | -0.40(-1.35%) |
Dec 13, 2010 | 29.31 | 29.71 | 29.28 | 29.52 | 198,006 | -0.04(-0.13%) |
Dec 10, 2010 | 29.08 | 29.66 | 29.08 | 29.56 | 111,645 | +0.38(+1.31%) |
Dec 09, 2010 | 29.25 | 29.42 | 28.66 | 29.17 | 136,796 | +0.25(+0.85%) |
Dec 08, 2010 | 28.77 | 29.75 | 28.76 | 28.93 | 270,009 | +0.31(+1.08%) |
Dec 07, 2010 | 29.09 | 29.32 | 28.58 | 28.62 | 240,629 | -0.27(-0.95%) |
Dec 06, 2010 | 28.76 | 28.96 | 28.44 | 28.89 | 115,732 | +0.02(+0.08%) |
Dec 03, 2010 | 28.81 | 29.09 | 28.44 | 28.87 | 240,739 | -0.16(-0.56%) |
Dec 02, 2010 | 28.76 | 29.47 | 28.74 | 29.03 | 193,751 | +0.01(+0.03%) |
Dec 01, 2010 | 28.97 | 29.05 | 28.38 | 29.02 | 154,839 | +0.51(+1.80%) |
Nov 30, 2010 | 28.88 | 29.03 | 28.20 | 28.51 | 268,136 | -0.63(-2.17%) |
Nov 29, 2010 | 29.09 | 29.47 | 28.81 | 29.14 | 145,314 | -0.18(-0.61%) |
Nov 26, 2010 | 29.26 | 29.81 | 28.91 | 29.32 | 47,297 | -0.44(-1.48%) |
Nov 24, 2010 | 29.70 | 29.76 | 29.76 | 29.76 | 398,017 | +0.15(+0.51%) |
Nov 23, 2010 | 29.54 | 30.80 | 29.29 | 29.61 | 385,306 | -0.18(-0.60%) |
Nov 22, 2010 | 30.66 | 30.71 | 29.48 | 29.79 | 559,391 | -1.14(-3.70%) |
Nov 19, 2010 | 26.41 | 33.25 | 25.96 | 30.94 | 3,335,203 | +4.48(+16.95%) |
Nov 18, 2010 | 26.08 | 26.48 | 25.77 | 26.45 | 179,422 | +0.59(+2.30%) |
Nov 17, 2010 | 25.41 | 26.02 | 25.15 | 25.86 | 244,699 | +0.58(+2.29%) |
Nov 16, 2010 | 24.94 | 25.45 | 24.60 | 25.28 | 143,900 | +0.11(+0.43%) |
Nov 15, 2010 | 25.61 | 25.89 | 25.09 | 25.17 | 163,163 | -0.21(-0.82%) |
Nov 12, 2010 | 24.97 | 25.71 | 24.97 | 25.38 | 158,361 | +0.20(+0.81%) |
Nov 11, 2010 | 24.97 | 25.36 | 24.97 | 25.18 | 126,733 | +0.01(+0.05%) |
Nov 10, 2010 | 24.87 | 25.21 | 24.57 | 25.16 | 276,558 | +0.39(+1.56%) |
Nov 09, 2010 | 25.18 | 25.18 | 24.47 | 24.78 | 96,938 | -0.35(-1.38%) |
Nov 08, 2010 | 24.82 | 25.48 | 24.80 | 25.12 | 245,892 | +0.14(+0.56%) |
Nov 05, 2010 | 23.93 | 25.60 | 23.90 | 24.98 | 291,185 | +1.57(+6.70%) |
Nov 04, 2010 | 22.36 | 23.50 | 22.35 | 23.41 | 471,644 | +1.24(+5.60%) |
Nov 03, 2010 | 21.80 | 22.17 | 21.80 | 22.17 | 208,758 | +0.33(+1.52%) |
Nov 02, 2010 | 21.64 | 21.98 | 21.59 | 21.84 | 153,413 | +0.48(+2.23%) |
Nov 01, 2010 | 21.86 | 21.86 | 21.24 | 21.36 | 33,451 | -0.36(-1.64%) |
Oct 29, 2010 | 21.60 | 21.84 | 21.42 | 21.72 | 52,099 | +0.31(+1.46%) |
Oct 28, 2010 | 21.53 | 21.67 | 21.36 | 21.41 | 97,947 | +0.12(+0.59%) |
Oct 27, 2010 | 20.74 | 21.37 | 20.70 | 21.28 | 66,908 | +0.01(+0.06%) |
Oct 25, 2010 | 21.22 | 21.38 | 21.22 | 21.27 | 54,929 | +0.17(+0.80%) |
Oct 22, 2010 | 20.85 | 21.16 | 20.85 | 21.10 | 31,067 | +0.30(+1.46%) |
Oct 21, 2010 | 21.96 | 21.96 | 20.74 | 20.80 | 78,738 | -0.98(-4.48%) |
Oct 20, 2010 | 21.05 | 21.86 | 20.68 | 21.77 | 61,678 | +0.87(+4.15%) |
Oct 19, 2010 | 21.52 | 21.80 | 20.62 | 20.91 | 95,419 | -1.01(-4.60%) |
Oct 18, 2010 | 21.63 | 21.92 | 21.58 | 21.92 | 48,529 | +0.40(+1.85%) |
Oct 15, 2010 | 21.53 | 21.59 | 21.23 | 21.52 | 111,424 | +0.24(+1.12%) |
Oct 14, 2010 | 21.07 | 21.36 | 21.01 | 21.28 | 116,022 | +0.21(+1.02%) |
Oct 13, 2010 | 20.84 | 21.20 | 20.73 | 21.06 | 152,982 | +0.32(+1.56%) |
Oct 12, 2010 | 20.61 | 20.89 | 20.42 | 20.74 | 80,562 | +0.00(+0.00%) |
Oct 11, 2010 | 21.01 | 21.08 | 20.35 | 20.74 | 35,603 | -0.33(-1.56%) |
Oct 08, 2010 | 21.20 | 21.43 | 21.04 | 21.07 | 153,272 | -0.13(-0.63%) |
Oct 07, 2010 | 20.93 | 21.38 | 20.88 | 21.20 | 104,261 | +0.45(+2.18%) |
Oct 06, 2010 | 20.46 | 20.79 | 20.46 | 20.75 | 438,551 | +0.18(+0.89%) |
Oct 05, 2010 | 20.34 | 20.74 | 20.21 | 20.56 | 303,319 | +0.52(+2.57%) |
Oct 04, 2010 | 20.43 | 20.62 | 20.03 | 20.05 | 53,221 | -0.42(-2.06%) |
Oct 01, 2010 | 20.60 | 20.60 | 20.36 | 20.47 | 42,300 | +0.09(+0.44%) |
Sep 30, 2010 | 20.79 | 21.00 | 20.33 | 20.38 | 110,013 | -0.19(-0.93%) |
Sep 29, 2010 | 20.89 | 20.91 | 20.48 | 20.57 | 91,616 | -0.45(-2.15%) |
Sep 28, 2010 | 20.55 | 21.06 | 19.84 | 21.03 | 112,213 | +0.50(+2.43%) |
Sep 27, 2010 | 20.47 | 20.73 | 20.26 | 20.53 | 44,949 | +0.12(+0.59%) |
Sep 24, 2010 | 19.85 | 20.43 | 19.85 | 20.40 | 104,489 | +0.84(+4.29%) |
Sep 23, 2010 | 19.72 | 20.07 | 19.44 | 19.57 | 107,857 | -0.37(-1.88%) |
Sep 22, 2010 | 19.93 | 20.14 | 19.69 | 19.94 | 85,656 | -0.14(-0.72%) |
Sep 21, 2010 | 20.40 | 20.40 | 20.03 | 20.08 | 73,867 | -0.40(-1.93%) |
Sep 20, 2010 | 20.21 | 20.64 | 20.11 | 20.48 | 114,877 | +0.29(+1.42%) |
Sep 17, 2010 | 20.59 | 20.62 | 19.92 | 20.19 | 141,631 | -0.45(-2.16%) |
Sep 15, 2010 | 20.52 | 20.73 | 20.28 | 20.64 | 57,708 | +0.07(+0.32%) |
Sep 14, 2010 | 20.60 | 20.83 | 20.25 | 20.57 | 93,240 | -0.05(-0.23%) |
Sep 13, 2010 | 20.60 | 21.06 | 20.53 | 20.62 | 201,868 | +0.23(+1.15%) |
Sep 10, 2010 | 20.53 | 20.65 | 20.21 | 20.39 | 114,103 | -0.15(-0.74%) |
Sep 09, 2010 | 21.35 | 21.35 | 20.20 | 20.54 | 135,518 | -0.52(-2.47%) |
Sep 08, 2010 | 21.25 | 21.29 | 20.85 | 21.06 | 116,380 | -0.05(-0.26%) |
Sep 07, 2010 | 21.45 | 21.58 | 20.99 | 21.11 | 276,350 | -0.34(-1.58%) |
Sep 03, 2010 | 21.39 | 21.51 | 20.91 | 21.45 | 86,852 | +0.18(+0.83%) |
Sep 02, 2010 | 21.32 | 21.34 | 20.94 | 21.28 | 68,934 | +0.02(+0.09%) |
Sep 01, 2010 | 21.10 | 21.36 | 20.89 | 21.26 | 264,692 | +0.35(+1.68%) |
Aug 31, 2010 | 20.92 | 21.10 | 20.44 | 20.90 | 143,836 | -0.09(-0.43%) |
Aug 30, 2010 | 21.48 | 21.73 | 20.99 | 20.99 | 215,127 | -0.71(-3.27%) |
Aug 27, 2010 | 21.35 | 22.20 | 21.03 | 21.70 | 242,606 | +0.62(+2.96%) |
Aug 26, 2010 | 21.08 | 21.50 | 20.93 | 21.08 | 271,312 | +0.14(+0.65%) |
Aug 25, 2010 | 20.60 | 20.95 | 20.38 | 20.94 | 159,997 | +0.20(+0.98%) |
Aug 24, 2010 | 20.05 | 21.42 | 20.05 | 20.74 | 397,651 | +0.40(+1.98%) |
Aug 23, 2010 | 20.25 | 20.60 | 20.07 | 20.34 | 391,427 | +0.18(+0.87%) |
Aug 20, 2010 | 19.50 | 20.22 | 19.32 | 20.16 | 152,780 | +0.61(+3.14%) |
Aug 19, 2010 | 19.72 | 19.85 | 19.54 | 19.55 | 258,468 | -0.17(-0.87%) |
Aug 18, 2010 | 19.78 | 20.09 | 19.66 | 19.72 | 108,256 | -0.06(-0.32%) |
Aug 17, 2010 | 19.47 | 20.01 | 19.12 | 19.78 | 137,812 | +0.53(+2.78%) |
Aug 16, 2010 | 18.72 | 19.41 | 18.64 | 19.25 | 86,107 | +0.39(+2.09%) |
Aug 13, 2010 | 19.13 | 19.41 | 18.79 | 18.85 | 120,153 | -0.42(-2.17%) |
Aug 12, 2010 | 18.48 | 19.57 | 18.48 | 19.27 | 115,428 | +0.41(+2.19%) |
Aug 11, 2010 | 19.02 | 19.53 | 18.59 | 18.86 | 240,596 | -0.71(-3.63%) |
Aug 10, 2010 | 19.38 | 19.69 | 18.98 | 19.57 | 249,288 | -0.06(-0.30%) |
Aug 09, 2010 | 19.40 | 19.85 | 19.33 | 19.63 | 106,348 | +0.46(+2.38%) |
Aug 06, 2010 | 19.10 | 19.35 | 18.83 | 19.17 | 79,958 | -0.23(-1.19%) |
Aug 05, 2010 | 19.14 | 19.52 | 19.10 | 19.40 | 130,418 | +0.12(+0.65%) |
Aug 04, 2010 | 19.28 | 19.43 | 19.12 | 19.28 | 174,781 | +0.19(+0.98%) |
Aug 03, 2010 | 19.25 | 19.49 | 19.01 | 19.09 | 78,772 | -0.30(-1.53%) |
Aug 02, 2010 | 19.00 | 19.41 | 18.77 | 19.39 | 118,306 | +0.71(+3.78%) |
Jul 30, 2010 | 18.57 | 18.93 | 18.57 | 18.68 | 124,748 | -0.27(-1.44%) |
Jul 29, 2010 | 19.23 | 19.53 | 18.85 | 18.95 | 57,542 | -0.15(-0.78%) |
Jul 28, 2010 | 19.34 | 19.57 | 19.07 | 19.10 | 60,603 | -0.33(-1.69%) |
Jul 27, 2010 | 19.75 | 19.75 | 19.23 | 19.43 | 90,689 | -0.09(-0.46%) |
Jul 26, 2010 | 19.10 | 19.72 | 18.82 | 19.52 | 205,390 | +0.43(+2.25%) |
Jul 23, 2010 | 17.91 | 19.10 | 17.87 | 19.09 | 126,715 | +1.13(+6.28%) |
Jul 22, 2010 | 17.90 | 18.20 | 17.84 | 17.96 | 223,966 | +0.39(+2.20%) |
Jul 21, 2010 | 17.93 | 18.05 | 17.52 | 17.57 | 96,406 | -0.18(-0.99%) |
Jul 20, 2010 | 17.19 | 17.77 | 17.05 | 17.75 | 52,699 | +0.22(+1.25%) |
Jul 19, 2010 | 17.32 | 17.55 | 17.07 | 17.53 | 54,937 | +0.22(+1.26%) |
Jul 16, 2010 | 17.00 | 17.52 | 17.00 | 17.31 | 165,860 | +0.11(+0.61%) |
Jul 15, 2010 | 17.17 | 17.31 | 16.79 | 17.21 | 248,761 | +0.01(+0.07%) |
Jul 14, 2010 | 17.65 | 17.85 | 17.12 | 17.20 | 221,461 | -0.60(-3.38%) |
Jul 13, 2010 | 17.62 | 17.87 | 17.46 | 17.80 | 360,081 | +0.17(+0.97%) |
Jul 12, 2010 | 17.84 | 17.96 | 17.39 | 17.62 | 92,699 | -0.29(-1.63%) |
Jul 09, 2010 | 17.48 | 17.98 | 17.40 | 17.92 | 68,412 | +0.46(+2.62%) |
Jul 08, 2010 | 17.32 | 17.50 | 17.02 | 17.46 | 121,336 | +0.34(+1.96%) |
Jul 07, 2010 | 16.58 | 17.14 | 16.49 | 17.12 | 164,684 | +0.68(+4.11%) |
Jul 06, 2010 | 16.94 | 16.94 | 16.37 | 16.45 | 217,222 | -0.11(-0.64%) |
Jul 02, 2010 | 17.16 | 17.16 | 16.51 | 16.55 | 61,653 | -0.43(-2.51%) |