Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.42 | 27.61 | 27.21 | 27.32 | 299,028 | -0.07(-0.26%) |
May 23, 2011 | 27.27 | 27.52 | 27.13 | 27.39 | 374,599 | -0.46(-1.64%) |
May 20, 2011 | 27.94 | 28.03 | 27.52 | 27.85 | 487,978 | -0.21(-0.76%) |
May 19, 2011 | 28.11 | 28.16 | 27.63 | 28.07 | 505,946 | +0.16(+0.56%) |
May 18, 2011 | 27.49 | 27.98 | 27.31 | 27.91 | 419,038 | +0.41(+1.51%) |
May 17, 2011 | 27.78 | 27.90 | 27.26 | 27.49 | 464,789 | -0.48(-1.71%) |
May 16, 2011 | 28.10 | 28.28 | 27.90 | 27.97 | 414,527 | -0.29(-1.01%) |
May 13, 2011 | 29.09 | 29.30 | 27.95 | 28.26 | 651,250 | -0.78(-2.68%) |
May 12, 2011 | 29.12 | 29.30 | 28.86 | 29.04 | 814,970 | -0.17(-0.59%) |
May 11, 2011 | 30.00 | 30.10 | 29.07 | 29.21 | 749,482 | -0.94(-3.11%) |
May 10, 2011 | 29.80 | 30.24 | 29.80 | 30.15 | 662,305 | +0.44(+1.49%) |
May 09, 2011 | 29.49 | 29.94 | 29.49 | 29.70 | 400,373 | +0.16(+0.56%) |
May 06, 2011 | 29.64 | 29.96 | 29.31 | 29.54 | 804,232 | +0.11(+0.36%) |
May 05, 2011 | 29.37 | 29.89 | 29.20 | 29.43 | 974,710 | -0.11(-0.36%) |
May 04, 2011 | 29.92 | 30.05 | 29.52 | 29.54 | 744,448 | -0.42(-1.41%) |
May 03, 2011 | 30.32 | 30.47 | 29.77 | 29.96 | 711,418 | -0.47(-1.55%) |
May 02, 2011 | 30.49 | 30.50 | 30.30 | 30.43 | 616,662 | +0.21(+0.71%) |
Apr 29, 2011 | 30.13 | 30.35 | 29.95 | 30.22 | 438,756 | +0.06(+0.21%) |
Apr 28, 2011 | 29.75 | 30.32 | 29.75 | 30.15 | 563,144 | +0.36(+1.22%) |
Apr 27, 2011 | 29.65 | 29.82 | 29.43 | 29.79 | 644,296 | +0.14(+0.48%) |
Apr 26, 2011 | 29.10 | 29.90 | 28.73 | 29.65 | 887,518 | +0.56(+1.94%) |
Apr 25, 2011 | 28.77 | 29.37 | 28.73 | 29.08 | 904,645 | -0.14(-0.49%) |
Apr 21, 2011 | 28.75 | 29.60 | 28.75 | 29.22 | 535,318 | +0.63(+2.20%) |
Apr 20, 2011 | 28.36 | 28.77 | 28.02 | 28.59 | 656,629 | +0.76(+2.75%) |
Apr 19, 2011 | 27.59 | 27.84 | 27.49 | 27.83 | 219,041 | +0.27(+0.99%) |
Apr 18, 2011 | 27.34 | 27.72 | 27.23 | 27.56 | 416,903 | -0.29(-1.03%) |
Apr 15, 2011 | 28.12 | 28.14 | 27.74 | 27.84 | 516,688 | -0.26(-0.94%) |
Apr 14, 2011 | 27.69 | 28.30 | 27.48 | 28.11 | 302,930 | +0.15(+0.54%) |
Apr 13, 2011 | 28.03 | 28.27 | 27.64 | 27.96 | 360,616 | +0.17(+0.62%) |
Apr 12, 2011 | 27.85 | 28.16 | 27.63 | 27.79 | 430,699 | -0.29(-1.04%) |
Apr 11, 2011 | 28.25 | 28.38 | 27.84 | 28.08 | 310,830 | -0.18(-0.63%) |
Apr 08, 2011 | 28.81 | 28.90 | 28.06 | 28.26 | 461,286 | -0.33(-1.15%) |
Apr 07, 2011 | 28.59 | 29.03 | 28.56 | 28.59 | 458,985 | +0.06(+0.20%) |
Apr 06, 2011 | 28.66 | 28.74 | 28.17 | 28.53 | 270,725 | +0.11(+0.38%) |
Apr 05, 2011 | 28.40 | 28.93 | 28.23 | 28.42 | 456,339 | -0.07(-0.25%) |
Apr 04, 2011 | 28.11 | 28.59 | 28.11 | 28.49 | 416,187 | +0.39(+1.40%) |
Apr 01, 2011 | 27.92 | 28.17 | 27.67 | 28.10 | 691,290 | +0.46(+1.68%) |
Mar 31, 2011 | 27.39 | 27.74 | 27.31 | 27.64 | 955,181 | +0.21(+0.76%) |
Mar 30, 2011 | 27.71 | 27.84 | 27.37 | 27.43 | 699,112 | -0.07(-0.26%) |
Mar 29, 2011 | 26.99 | 27.65 | 26.65 | 27.50 | 445,349 | +0.45(+1.67%) |
Mar 28, 2011 | 26.86 | 27.14 | 26.73 | 27.05 | 442,220 | +0.33(+1.23%) |
Mar 25, 2011 | 26.60 | 26.95 | 26.49 | 26.72 | 457,281 | +0.27(+1.03%) |
Mar 24, 2011 | 26.29 | 26.55 | 26.09 | 26.45 | 445,739 | +0.31(+1.20%) |
Mar 23, 2011 | 26.06 | 26.23 | 25.61 | 26.14 | 395,599 | +0.04(+0.16%) |
Mar 22, 2011 | 26.39 | 26.56 | 25.96 | 26.09 | 258,075 | -0.23(-0.87%) |
Mar 21, 2011 | 26.55 | 26.58 | 26.26 | 26.32 | 493,880 | +0.59(+2.28%) |
Mar 18, 2011 | 26.05 | 26.08 | 25.63 | 25.74 | 406,250 | +0.21(+0.84%) |
Mar 17, 2011 | 25.51 | 25.71 | 25.21 | 25.52 | 502,749 | +0.51(+2.06%) |
Mar 16, 2011 | 25.34 | 25.61 | 24.81 | 25.01 | 575,068 | -0.37(-1.46%) |
Mar 15, 2011 | 25.27 | 25.59 | 25.23 | 25.38 | 502,188 | +0.09(+0.34%) |
Mar 14, 2011 | 25.39 | 25.76 | 25.11 | 25.29 | 430,630 | -0.34(-1.34%) |
Mar 11, 2011 | 25.51 | 25.77 | 25.34 | 25.64 | 376,061 | -0.10(-0.39%) |
Mar 10, 2011 | 25.47 | 26.01 | 25.12 | 25.74 | 847,475 | -0.06(-0.25%) |
Mar 09, 2011 | 25.48 | 26.16 | 25.37 | 25.80 | 598,898 | +0.19(+0.75%) |
Mar 08, 2011 | 24.56 | 25.69 | 24.51 | 25.61 | 708,648 | +1.11(+4.52%) |
Mar 07, 2011 | 25.00 | 25.01 | 23.98 | 24.50 | 879,036 | -0.49(-1.97%) |
Mar 04, 2011 | 24.95 | 25.18 | 24.66 | 24.99 | 528,219 | +0.00(+0.00%) |
Mar 03, 2011 | 24.53 | 25.03 | 24.43 | 24.99 | 413,058 | +0.77(+3.19%) |
Mar 02, 2011 | 24.12 | 24.47 | 23.85 | 24.22 | 363,316 | +0.04(+0.15%) |
Mar 01, 2011 | 24.96 | 24.96 | 23.98 | 24.18 | 813,684 | -0.61(-2.48%) |
Feb 28, 2011 | 24.96 | 25.16 | 24.68 | 24.80 | 343,614 | +0.06(+0.23%) |
Feb 25, 2011 | 24.31 | 24.86 | 24.20 | 24.74 | 589,619 | +0.57(+2.37%) |
Feb 24, 2011 | 24.58 | 24.86 | 24.03 | 24.17 | 1,125,963 | -0.46(-1.86%) |
Feb 23, 2011 | 25.71 | 25.71 | 24.54 | 24.63 | 475,131 | -0.97(-3.80%) |
Feb 22, 2011 | 25.96 | 26.35 | 25.54 | 25.60 | 467,151 | -0.73(-2.77%) |
Feb 18, 2011 | 26.07 | 26.46 | 26.02 | 26.33 | 570,797 | +0.33(+1.28%) |
Feb 17, 2011 | 25.46 | 26.07 | 25.46 | 26.00 | 490,917 | +0.39(+1.52%) |
Feb 16, 2011 | 25.76 | 26.02 | 25.59 | 25.61 | 474,262 | +0.09(+0.36%) |
Feb 15, 2011 | 25.32 | 25.56 | 25.15 | 25.51 | 319,789 | +0.06(+0.25%) |
Feb 14, 2011 | 25.59 | 26.05 | 25.41 | 25.45 | 531,481 | -0.09(-0.33%) |
Feb 11, 2011 | 25.00 | 25.59 | 24.88 | 25.54 | 490,446 | +0.49(+1.95%) |
Feb 10, 2011 | 24.68 | 25.51 | 24.68 | 25.05 | 585,841 | +0.23(+0.94%) |
Feb 09, 2011 | 24.53 | 25.00 | 24.40 | 24.81 | 605,293 | +0.24(+0.98%) |
Feb 08, 2011 | 24.36 | 24.64 | 24.26 | 24.57 | 364,051 | +0.24(+0.99%) |
Feb 07, 2011 | 24.03 | 24.64 | 24.03 | 24.33 | 335,733 | +0.33(+1.39%) |
Feb 04, 2011 | 23.81 | 24.06 | 23.71 | 24.00 | 376,275 | +0.19(+0.80%) |
Feb 03, 2011 | 23.95 | 24.22 | 23.73 | 23.81 | 394,319 | -0.11(-0.47%) |
Feb 02, 2011 | 24.30 | 24.57 | 23.87 | 23.92 | 504,966 | -0.43(-1.75%) |
Feb 01, 2011 | 23.86 | 24.80 | 23.80 | 24.34 | 905,535 | +0.77(+3.25%) |
Jan 31, 2011 | 23.76 | 23.86 | 23.54 | 23.58 | 668,512 | -0.01(-0.06%) |
Jan 28, 2011 | 24.32 | 24.34 | 23.44 | 23.59 | 581,504 | -0.71(-2.92%) |
Jan 27, 2011 | 23.83 | 24.48 | 23.65 | 24.30 | 787,020 | +0.47(+1.96%) |
Jan 26, 2011 | 23.00 | 23.98 | 22.94 | 23.83 | 720,864 | +0.94(+4.12%) |
Jan 25, 2011 | 22.89 | 23.01 | 22.66 | 22.89 | 476,842 | -0.16(-0.71%) |
Jan 24, 2011 | 22.78 | 23.17 | 22.66 | 23.05 | 407,568 | +0.30(+1.31%) |
Jan 21, 2011 | 23.04 | 23.05 | 22.71 | 22.76 | 683,904 | -0.08(-0.34%) |
Jan 20, 2011 | 23.37 | 23.61 | 22.66 | 22.83 | 1,200,172 | -0.82(-3.45%) |
Jan 19, 2011 | 24.17 | 24.22 | 23.59 | 23.65 | 713,761 | -0.57(-2.37%) |
Jan 18, 2011 | 24.25 | 24.38 | 23.93 | 24.22 | 407,744 | -0.10(-0.41%) |
Jan 14, 2011 | 24.16 | 24.37 | 24.05 | 24.32 | 312,590 | +0.11(+0.44%) |
Jan 13, 2011 | 24.28 | 24.34 | 24.03 | 24.22 | 322,694 | -0.04(-0.15%) |
Jan 12, 2011 | 24.17 | 24.29 | 23.98 | 24.25 | 350,303 | +0.36(+1.51%) |
Jan 11, 2011 | 24.25 | 24.37 | 23.77 | 23.89 | 422,708 | -0.20(-0.82%) |
Jan 10, 2011 | 23.59 | 24.31 | 23.54 | 24.09 | 920,394 | +0.48(+2.01%) |
Jan 07, 2011 | 24.19 | 24.66 | 23.35 | 23.61 | 990,508 | -0.45(-1.89%) |
Jan 06, 2011 | 25.05 | 25.05 | 23.99 | 24.07 | 774,778 | -0.91(-3.66%) |
Jan 05, 2011 | 24.76 | 25.01 | 24.64 | 24.98 | 475,261 | +0.18(+0.71%) |
Jan 04, 2011 | 25.48 | 25.48 | 24.58 | 24.81 | 405,984 | -0.67(-2.64%) |
Jan 03, 2011 | 25.29 | 25.95 | 25.27 | 25.48 | 420,822 | +0.46(+1.84%) |
Dec 31, 2010 | 25.47 | 25.63 | 25.00 | 25.02 | 345,349 | -0.50(-1.97%) |
Dec 30, 2010 | 25.51 | 25.68 | 25.42 | 25.52 | 158,505 | +0.01(+0.03%) |
Dec 29, 2010 | 25.45 | 25.56 | 25.34 | 25.51 | 133,554 | +0.16(+0.62%) |
Dec 28, 2010 | 25.36 | 25.41 | 25.12 | 25.36 | 162,985 | +0.08(+0.31%) |
Dec 27, 2010 | 24.98 | 25.37 | 24.81 | 25.28 | 193,369 | +0.18(+0.71%) |
Dec 23, 2010 | 24.73 | 25.22 | 24.73 | 25.10 | 350,956 | +0.44(+1.78%) |
Dec 22, 2010 | 24.71 | 25.01 | 24.41 | 24.66 | 460,470 | -0.01(-0.06%) |
Dec 21, 2010 | 24.37 | 24.73 | 24.21 | 24.68 | 432,827 | +0.45(+1.87%) |
Dec 20, 2010 | 24.62 | 24.77 | 24.02 | 24.22 | 576,951 | -0.33(-1.33%) |
Dec 17, 2010 | 24.83 | 24.83 | 24.50 | 24.55 | 627,631 | -0.29(-1.17%) |
Dec 16, 2010 | 24.93 | 25.13 | 24.72 | 24.84 | 657,459 | -0.06(-0.23%) |
Dec 15, 2010 | 25.20 | 25.41 | 24.66 | 24.90 | 716,698 | -0.38(-1.49%) |
Dec 14, 2010 | 25.68 | 25.68 | 25.15 | 25.27 | 478,575 | -0.30(-1.19%) |
Dec 13, 2010 | 26.00 | 26.00 | 25.53 | 25.58 | 286,156 | -0.30(-1.15%) |
Dec 10, 2010 | 25.58 | 25.99 | 25.50 | 25.88 | 318,694 | +0.34(+1.35%) |
Dec 09, 2010 | 25.38 | 25.58 | 25.23 | 25.53 | 321,264 | +0.29(+1.14%) |
Dec 08, 2010 | 24.88 | 25.26 | 24.79 | 25.24 | 464,724 | +0.41(+1.64%) |
Dec 07, 2010 | 24.98 | 25.15 | 24.78 | 24.83 | 290,212 | +0.18(+0.74%) |
Dec 06, 2010 | 24.61 | 24.85 | 24.50 | 24.65 | 267,723 | +0.04(+0.14%) |
Dec 03, 2010 | 24.36 | 24.72 | 24.36 | 24.62 | 363,333 | +0.14(+0.57%) |
Dec 02, 2010 | 24.25 | 24.57 | 24.19 | 24.48 | 319,161 | +0.29(+1.19%) |
Dec 01, 2010 | 23.72 | 24.41 | 23.65 | 24.19 | 382,795 | +0.84(+3.62%) |
Nov 30, 2010 | 23.26 | 23.64 | 23.26 | 23.34 | 372,446 | -0.16(-0.69%) |
Nov 29, 2010 | 23.32 | 23.57 | 23.00 | 23.50 | 362,036 | +0.01(+0.03%) |
Nov 26, 2010 | 23.37 | 23.62 | 23.34 | 23.50 | 91,241 | -0.08(-0.33%) |
Nov 24, 2010 | 23.12 | 23.57 | 23.57 | 23.57 | 295,741 | +0.63(+2.76%) |
Nov 23, 2010 | 22.86 | 23.02 | 22.59 | 22.94 | 278,554 | -0.15(-0.64%) |
Nov 22, 2010 | 23.01 | 23.19 | 22.74 | 23.09 | 340,444 | +0.11(+0.46%) |
Nov 19, 2010 | 22.78 | 23.00 | 22.72 | 22.98 | 188,711 | +0.14(+0.62%) |
Nov 18, 2010 | 22.91 | 23.20 | 22.77 | 22.84 | 261,415 | +0.28(+1.25%) |
Nov 17, 2010 | 22.55 | 22.80 | 22.32 | 22.56 | 346,123 | +0.09(+0.41%) |
Nov 16, 2010 | 22.56 | 22.91 | 22.27 | 22.47 | 541,877 | -0.32(-1.42%) |
Nov 15, 2010 | 22.77 | 23.04 | 22.66 | 22.79 | 294,346 | +0.18(+0.78%) |
Nov 12, 2010 | 22.67 | 22.89 | 22.48 | 22.62 | 328,156 | -0.25(-1.08%) |
Nov 11, 2010 | 22.65 | 23.00 | 22.59 | 22.86 | 341,077 | -0.09(-0.40%) |
Nov 10, 2010 | 22.81 | 23.03 | 22.59 | 22.96 | 317,645 | +0.19(+0.83%) |
Nov 09, 2010 | 23.22 | 23.29 | 22.67 | 22.77 | 355,132 | -0.35(-1.52%) |
Nov 08, 2010 | 23.41 | 23.46 | 22.81 | 23.12 | 428,314 | -0.41(-1.73%) |
Nov 05, 2010 | 23.44 | 23.67 | 23.38 | 23.53 | 401,685 | +0.12(+0.51%) |
Nov 04, 2010 | 23.08 | 23.46 | 23.06 | 23.41 | 550,436 | +0.55(+2.40%) |
Nov 03, 2010 | 22.89 | 23.02 | 22.41 | 22.86 | 421,900 | +0.02(+0.09%) |
Nov 02, 2010 | 22.65 | 22.91 | 22.56 | 22.84 | 263,605 | +0.45(+2.01%) |
Nov 01, 2010 | 22.50 | 22.98 | 22.22 | 22.39 | 450,049 | +0.11(+0.47%) |
Oct 29, 2010 | 22.22 | 22.60 | 22.22 | 22.28 | 428,320 | -0.06(-0.28%) |
Oct 28, 2010 | 22.34 | 22.47 | 22.20 | 22.34 | 566,316 | +0.25(+1.15%) |
Oct 27, 2010 | 22.02 | 22.25 | 21.67 | 22.09 | 387,345 | -0.32(-1.41%) |
Oct 25, 2010 | 22.24 | 22.67 | 22.24 | 22.41 | 399,175 | +0.23(+1.05%) |
Oct 22, 2010 | 22.15 | 22.24 | 21.82 | 22.17 | 278,337 | +0.10(+0.45%) |
Oct 21, 2010 | 22.01 | 22.29 | 21.82 | 22.08 | 706,577 | +0.24(+1.10%) |
Oct 20, 2010 | 21.53 | 21.94 | 21.39 | 21.84 | 440,940 | +0.42(+1.97%) |
Oct 19, 2010 | 21.34 | 21.87 | 21.13 | 21.41 | 425,266 | -0.19(-0.88%) |
Oct 18, 2010 | 21.57 | 21.84 | 21.51 | 21.60 | 312,747 | +0.10(+0.46%) |
Oct 15, 2010 | 22.02 | 22.02 | 21.49 | 21.51 | 678,644 | -0.35(-1.61%) |
Oct 14, 2010 | 21.94 | 21.96 | 21.72 | 21.86 | 400,943 | -0.08(-0.35%) |
Oct 13, 2010 | 21.50 | 22.12 | 21.50 | 21.94 | 870,693 | +0.55(+2.57%) |
Oct 12, 2010 | 21.28 | 21.46 | 20.94 | 21.39 | 405,394 | -0.02(-0.10%) |
Oct 11, 2010 | 21.30 | 21.51 | 21.23 | 21.41 | 295,335 | +0.09(+0.43%) |
Oct 08, 2010 | 21.32 | 21.39 | 20.86 | 21.32 | 408,940 | +0.33(+1.58%) |
Oct 07, 2010 | 20.97 | 21.13 | 20.74 | 20.99 | 336,773 | +0.17(+0.81%) |
Oct 06, 2010 | 21.03 | 21.14 | 20.66 | 20.82 | 339,848 | -0.21(-1.00%) |
Oct 05, 2010 | 20.62 | 21.26 | 20.46 | 21.03 | 461,779 | +0.74(+3.64%) |
Oct 04, 2010 | 20.72 | 21.01 | 20.05 | 20.29 | 371,601 | -0.45(-2.17%) |
Oct 01, 2010 | 20.74 | 21.02 | 20.53 | 20.74 | 399,728 | +0.10(+0.50%) |
Sep 30, 2010 | 20.63 | 20.96 | 20.49 | 20.64 | 7,673 | +0.07(+0.35%) |
Sep 29, 2010 | 20.41 | 20.76 | 20.34 | 20.56 | 315,029 | +0.11(+0.55%) |
Sep 28, 2010 | 20.33 | 20.51 | 20.04 | 20.45 | 347,217 | +0.09(+0.45%) |
Sep 27, 2010 | 20.48 | 20.59 | 20.25 | 20.36 | 342,841 | -0.08(-0.41%) |
Sep 24, 2010 | 20.13 | 20.68 | 20.02 | 20.44 | 402,670 | +0.62(+3.12%) |
Sep 23, 2010 | 19.88 | 20.25 | 19.71 | 19.82 | 360,119 | -0.47(-2.29%) |
Sep 22, 2010 | 20.63 | 20.84 | 19.94 | 20.29 | 711,939 | -0.41(-2.00%) |
Sep 21, 2010 | 20.70 | 21.08 | 20.66 | 20.70 | 700,053 | -0.06(-0.27%) |
Sep 20, 2010 | 20.64 | 20.99 | 20.47 | 20.76 | 439,440 | +0.14(+0.68%) |
Sep 17, 2010 | 20.62 | 20.80 | 20.30 | 20.62 | 653,243 | -0.32(-1.55%) |
Sep 15, 2010 | 20.95 | 21.05 | 20.75 | 20.94 | 296,315 | +0.00(+0.00%) |
Sep 14, 2010 | 21.02 | 21.17 | 20.88 | 20.94 | 25,724 | -0.06(-0.27%) |
Sep 13, 2010 | 20.99 | 21.13 | 20.63 | 21.00 | 345,482 | +0.39(+1.88%) |
Sep 10, 2010 | 20.24 | 20.69 | 20.14 | 20.61 | 328,471 | +0.48(+2.39%) |
Sep 09, 2010 | 20.41 | 20.44 | 19.98 | 20.13 | 290,675 | -0.05(-0.24%) |
Sep 08, 2010 | 19.95 | 20.27 | 19.91 | 20.18 | 388,013 | +0.32(+1.61%) |
Sep 07, 2010 | 20.15 | 20.16 | 19.73 | 19.86 | 484,696 | -0.45(-2.23%) |
Sep 03, 2010 | 20.38 | 20.53 | 20.18 | 20.31 | 316,141 | +0.23(+1.15%) |
Sep 02, 2010 | 19.85 | 20.13 | 19.62 | 20.08 | 322 | +0.12(+0.59%) |
Sep 01, 2010 | 19.40 | 19.99 | 19.18 | 19.96 | 392,133 | +0.96(+5.06%) |
Aug 31, 2010 | 18.99 | 19.20 | 18.47 | 19.00 | 1,291 | +0.27(+1.45%) |
Aug 30, 2010 | 19.05 | 19.13 | 18.63 | 18.73 | 279,262 | -0.36(-1.90%) |
Aug 27, 2010 | 18.49 | 19.16 | 18.33 | 19.09 | 341,733 | +0.54(+2.89%) |
Aug 26, 2010 | 18.57 | 19.00 | 18.48 | 18.56 | 385,571 | +0.05(+0.26%) |
Aug 25, 2010 | 17.91 | 18.52 | 17.71 | 18.51 | 668,801 | +0.43(+2.35%) |
Aug 24, 2010 | 18.07 | 18.23 | 17.71 | 18.08 | 401,654 | -0.29(-1.56%) |
Aug 23, 2010 | 18.96 | 18.96 | 18.34 | 18.37 | 290,839 | -0.42(-2.23%) |
Aug 20, 2010 | 18.70 | 18.86 | 18.54 | 18.79 | 394,838 | -0.03(-0.19%) |
Aug 19, 2010 | 19.21 | 19.21 | 18.49 | 18.82 | 496,482 | -0.47(-2.42%) |
Aug 18, 2010 | 19.11 | 19.45 | 18.90 | 19.29 | 262,153 | +0.14(+0.73%) |
Aug 17, 2010 | 19.22 | 19.50 | 19.12 | 19.15 | 396,600 | +0.20(+1.07%) |
Aug 16, 2010 | 18.68 | 19.04 | 18.65 | 18.95 | 284,283 | +0.16(+0.85%) |
Aug 13, 2010 | 18.79 | 19.01 | 18.76 | 18.79 | 334,670 | -0.24(-1.28%) |
Aug 12, 2010 | 18.88 | 19.11 | 18.74 | 19.03 | 330,774 | -0.20(-1.02%) |
Aug 11, 2010 | 19.97 | 19.97 | 19.18 | 19.23 | 448,504 | -1.07(-5.26%) |
Aug 10, 2010 | 20.61 | 20.63 | 20.05 | 20.29 | 374,146 | -0.49(-2.38%) |
Aug 09, 2010 | 20.59 | 20.84 | 20.37 | 20.79 | 583,592 | +0.33(+1.64%) |
Aug 06, 2010 | 20.45 | 20.58 | 20.15 | 20.45 | 845,692 | -0.03(-0.17%) |
Aug 05, 2010 | 20.16 | 20.58 | 20.10 | 20.49 | 773,390 | +0.22(+1.07%) |
Aug 04, 2010 | 19.95 | 20.32 | 19.91 | 20.27 | 375,880 | +0.46(+2.32%) |
Aug 03, 2010 | 20.03 | 20.05 | 19.48 | 19.81 | 679,878 | -0.22(-1.08%) |
Aug 02, 2010 | 20.09 | 20.33 | 19.91 | 20.03 | 583,533 | +0.33(+1.66%) |
Jul 30, 2010 | 19.70 | 19.99 | 19.38 | 19.70 | 561,115 | -0.15(-0.74%) |
Jul 29, 2010 | 19.50 | 19.94 | 19.33 | 19.85 | 616,186 | +0.42(+2.15%) |
Jul 28, 2010 | 19.82 | 19.92 | 19.27 | 19.43 | 497,782 | -0.52(-2.59%) |
Jul 27, 2010 | 20.02 | 20.32 | 19.78 | 19.94 | 532,260 | -0.02(-0.10%) |
Jul 26, 2010 | 19.47 | 20.00 | 19.45 | 19.96 | 588,549 | +0.40(+2.03%) |
Jul 23, 2010 | 19.39 | 19.62 | 19.03 | 19.57 | 707,408 | +0.09(+0.47%) |
Jul 22, 2010 | 19.87 | 20.01 | 19.32 | 19.48 | 758,307 | -0.14(-0.71%) |
Jul 21, 2010 | 19.87 | 20.09 | 19.48 | 19.62 | 545,775 | -0.13(-0.64%) |
Jul 20, 2010 | 19.10 | 19.80 | 18.97 | 19.74 | 323,605 | +0.38(+1.98%) |
Jul 19, 2010 | 19.34 | 19.62 | 19.06 | 19.36 | 300,432 | +0.10(+0.51%) |
Jul 16, 2010 | 19.26 | 20.04 | 19.20 | 19.26 | 424,862 | -0.89(-4.39%) |
Jul 15, 2010 | 19.97 | 20.19 | 19.64 | 20.15 | 614,803 | +0.24(+1.19%) |
Jul 14, 2010 | 19.79 | 20.03 | 19.52 | 19.91 | 714,463 | +0.07(+0.35%) |
Jul 13, 2010 | 19.65 | 19.92 | 19.43 | 19.84 | 444,805 | +0.58(+3.00%) |
Jul 12, 2010 | 19.06 | 19.34 | 18.87 | 19.26 | 428,934 | +0.05(+0.25%) |
Jul 09, 2010 | 19.21 | 19.41 | 19.04 | 19.21 | 528,554 | -0.13(-0.68%) |
Jul 08, 2010 | 18.95 | 19.35 | 18.86 | 19.34 | 1,002,099 | +0.58(+3.08%) |
Jul 07, 2010 | 18.26 | 18.80 | 18.13 | 18.76 | 741,405 | +0.57(+3.14%) |
Jul 06, 2010 | 18.70 | 18.88 | 18.12 | 18.19 | 1,268 | -0.26(-1.40%) |
Jul 02, 2010 | 18.45 | 19.02 | 18.36 | 18.45 | 643,410 | -0.44(-2.32%) |
Jul 01, 2010 | 18.67 | 18.97 | 18.20 | 18.89 | 986,641 | +0.29(+1.57%) |
Jun 30, 2010 | 18.63 | 19.09 | 18.45 | 18.60 | 1,994 | +0.09(+0.49%) |
Jun 29, 2010 | 18.37 | 18.55 | 18.03 | 18.51 | 738,393 | -0.33(-1.74%) |
Jun 25, 2010 | 18.83 | 18.95 | 18.53 | 18.83 | 687,270 | +0.01(+0.04%) |
Jun 24, 2010 | 19.15 | 19.31 | 18.81 | 18.83 | 505,446 | -0.49(-2.53%) |
Jun 23, 2010 | 19.78 | 19.78 | 19.03 | 19.32 | 696,053 | -0.40(-2.02%) |
Jun 22, 2010 | 20.07 | 20.23 | 19.66 | 19.71 | 606,590 | -0.35(-1.74%) |
Jun 21, 2010 | 20.71 | 20.72 | 19.98 | 20.06 | 542,445 | -0.22(-1.10%) |
Jun 18, 2010 | 20.28 | 20.38 | 20.08 | 20.28 | 421,572 | +0.13(+0.66%) |
Jun 17, 2010 | 20.44 | 20.45 | 19.87 | 20.15 | 329,038 | -0.14(-0.69%) |
Jun 16, 2010 | 20.16 | 20.48 | 20.13 | 20.29 | 355,248 | -0.08(-0.38%) |
Jun 15, 2010 | 20.11 | 20.40 | 19.89 | 20.37 | 290,941 | +0.47(+2.38%) |
Jun 14, 2010 | 19.89 | 20.40 | 19.85 | 19.89 | 529,446 | +0.17(+0.88%) |
Jun 11, 2010 | 19.13 | 19.78 | 19.07 | 19.72 | 390,636 | +0.30(+1.54%) |
Jun 10, 2010 | 18.69 | 19.68 | 18.69 | 19.42 | 744,975 | +1.05(+5.71%) |
Jun 09, 2010 | 18.34 | 18.97 | 18.30 | 18.37 | 559,169 | +0.08(+0.41%) |
Jun 08, 2010 | 18.23 | 18.38 | 17.78 | 18.30 | 503,128 | +0.06(+0.30%) |
Jun 07, 2010 | 18.65 | 18.80 | 18.23 | 18.24 | 432,386 | -0.40(-2.15%) |
Jun 04, 2010 | 18.64 | 19.44 | 18.57 | 18.64 | 775,870 | -1.14(-5.76%) |
Jun 03, 2010 | 19.59 | 20.11 | 19.15 | 19.78 | 833,646 | +0.10(+0.49%) |
Jun 02, 2010 | 19.34 | 19.69 | 19.00 | 19.68 | 454,547 | +0.57(+2.96%) |