Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.72 | 38.22 | 37.32 | 37.72 | 339,737 | +0.10(+0.25%) |
May 23, 2011 | 36.94 | 38.41 | 36.72 | 37.62 | 603,792 | +0.50(+1.33%) |
May 20, 2011 | 37.71 | 38.36 | 35.97 | 37.12 | 1,149,464 | +1.41(+3.96%) |
May 19, 2011 | 36.34 | 36.34 | 35.23 | 35.71 | 721,132 | -0.26(-0.73%) |
May 18, 2011 | 35.23 | 36.16 | 35.00 | 35.97 | 307,253 | +0.70(+2.00%) |
May 17, 2011 | 35.61 | 35.62 | 34.82 | 35.27 | 559,445 | -0.76(-2.11%) |
May 16, 2011 | 36.45 | 36.47 | 35.88 | 36.03 | 481,176 | -0.51(-1.41%) |
May 13, 2011 | 36.64 | 37.08 | 36.49 | 36.54 | 174,713 | -0.13(-0.36%) |
May 12, 2011 | 36.28 | 36.74 | 35.91 | 36.68 | 364,547 | +0.60(+1.66%) |
May 11, 2011 | 36.51 | 36.75 | 35.75 | 36.08 | 286,096 | -0.48(-1.30%) |
May 10, 2011 | 35.84 | 36.55 | 35.53 | 36.55 | 154,166 | +1.00(+2.81%) |
May 09, 2011 | 34.85 | 35.62 | 34.58 | 35.55 | 128,632 | +0.62(+1.77%) |
May 06, 2011 | 35.20 | 35.88 | 34.84 | 34.93 | 356,150 | +0.18(+0.52%) |
May 05, 2011 | 33.94 | 35.20 | 33.67 | 34.75 | 565,980 | +0.57(+1.67%) |
May 04, 2011 | 34.84 | 34.96 | 33.93 | 34.18 | 627,629 | -0.70(-1.99%) |
May 03, 2011 | 35.80 | 35.80 | 34.77 | 34.88 | 313,975 | -0.91(-2.55%) |
May 02, 2011 | 35.88 | 36.26 | 35.55 | 35.79 | 394,008 | -0.18(-0.50%) |
Apr 29, 2011 | 35.98 | 36.31 | 35.91 | 35.97 | 429,398 | +0.09(+0.24%) |
Apr 28, 2011 | 35.95 | 36.50 | 35.64 | 35.89 | 569,977 | -0.19(-0.53%) |
Apr 27, 2011 | 35.33 | 36.19 | 35.33 | 36.08 | 321,605 | +0.73(+2.07%) |
Apr 26, 2011 | 35.08 | 35.69 | 34.79 | 35.34 | 294,082 | +0.46(+1.31%) |
Apr 25, 2011 | 34.69 | 35.02 | 34.48 | 34.89 | 180,552 | -0.09(-0.25%) |
Apr 21, 2011 | 34.99 | 35.11 | 34.58 | 34.97 | 385,243 | -0.08(-0.23%) |
Apr 20, 2011 | 34.86 | 35.22 | 34.79 | 35.05 | 304,347 | +0.80(+2.32%) |
Apr 19, 2011 | 34.59 | 34.63 | 34.00 | 34.26 | 177,256 | -0.22(-0.64%) |
Apr 18, 2011 | 34.42 | 34.60 | 33.49 | 34.48 | 185,962 | -0.48(-1.36%) |
Apr 15, 2011 | 34.49 | 35.04 | 34.07 | 34.95 | 237,056 | +0.28(+0.80%) |
Apr 14, 2011 | 34.17 | 34.79 | 33.85 | 34.68 | 272,842 | +0.21(+0.61%) |
Apr 13, 2011 | 33.93 | 34.54 | 33.72 | 34.47 | 272,521 | +0.82(+2.43%) |
Apr 12, 2011 | 33.74 | 34.31 | 33.52 | 33.65 | 238,298 | -0.14(-0.42%) |
Apr 11, 2011 | 33.83 | 34.20 | 33.70 | 33.79 | 415,389 | +0.10(+0.31%) |
Apr 08, 2011 | 35.24 | 35.33 | 33.39 | 33.69 | 453,312 | -1.63(-4.61%) |
Apr 07, 2011 | 34.96 | 35.99 | 34.57 | 35.32 | 320,633 | +0.58(+1.67%) |
Apr 06, 2011 | 35.03 | 35.37 | 34.14 | 34.73 | 285,653 | -0.17(-0.49%) |
Apr 05, 2011 | 33.88 | 35.15 | 33.52 | 34.91 | 350,858 | +0.92(+2.72%) |
Apr 04, 2011 | 34.54 | 34.54 | 33.61 | 33.98 | 372,997 | -0.42(-1.22%) |
Apr 01, 2011 | 34.28 | 34.59 | 33.97 | 34.40 | 481,060 | +0.30(+0.89%) |
Mar 31, 2011 | 34.08 | 34.42 | 33.75 | 34.10 | 523,857 | +0.01(+0.03%) |
Mar 30, 2011 | 32.71 | 34.15 | 32.57 | 34.09 | 701,423 | +1.70(+5.26%) |
Mar 29, 2011 | 32.04 | 32.52 | 31.79 | 32.38 | 404,358 | +0.25(+0.77%) |
Mar 28, 2011 | 31.68 | 32.60 | 31.51 | 32.14 | 727,958 | +0.46(+1.44%) |
Mar 25, 2011 | 31.16 | 32.38 | 31.12 | 31.68 | 404,739 | +0.52(+1.68%) |
Mar 24, 2011 | 31.15 | 31.78 | 30.83 | 31.15 | 488,694 | +0.06(+0.18%) |
Mar 23, 2011 | 30.85 | 32.08 | 30.18 | 31.10 | 885,748 | +1.06(+3.52%) |
Mar 22, 2011 | 30.18 | 30.18 | 29.50 | 30.04 | 487,645 | -0.11(-0.38%) |
Mar 21, 2011 | 29.66 | 30.23 | 29.16 | 30.15 | 930,097 | +0.85(+2.89%) |
Mar 18, 2011 | 29.47 | 30.07 | 29.04 | 29.31 | 2,438,835 | +0.09(+0.29%) |
Mar 17, 2011 | 29.96 | 30.23 | 29.18 | 29.22 | 509,086 | -0.54(-1.82%) |
Mar 16, 2011 | 30.35 | 30.85 | 29.73 | 29.76 | 659,103 | -0.74(-2.43%) |
Mar 15, 2011 | 30.65 | 30.97 | 30.01 | 30.51 | 993,630 | -0.50(-1.60%) |
Mar 14, 2011 | 31.42 | 31.65 | 30.60 | 31.00 | 673,507 | -0.05(-0.15%) |
Mar 11, 2011 | 30.95 | 33.22 | 30.80 | 31.05 | 1,167,025 | -0.35(-1.12%) |
Mar 10, 2011 | 30.62 | 31.72 | 30.44 | 31.40 | 681,573 | +0.43(+1.38%) |
Mar 09, 2011 | 31.14 | 31.48 | 30.74 | 30.97 | 534,611 | -0.11(-0.37%) |
Mar 08, 2011 | 29.78 | 31.35 | 29.76 | 31.09 | 901,823 | +1.56(+5.29%) |
Mar 07, 2011 | 30.11 | 30.25 | 29.11 | 29.53 | 753,062 | -0.36(-1.21%) |
Mar 04, 2011 | 29.31 | 29.98 | 29.06 | 29.89 | 533,446 | +0.70(+2.38%) |
Mar 03, 2011 | 29.30 | 29.53 | 28.65 | 29.19 | 444,738 | +0.22(+0.76%) |
Mar 02, 2011 | 28.74 | 29.30 | 28.40 | 28.97 | 895,470 | +0.18(+0.63%) |
Mar 01, 2011 | 30.47 | 30.84 | 28.57 | 28.79 | 769,913 | -1.11(-3.72%) |
Feb 28, 2011 | 30.00 | 30.35 | 29.64 | 29.91 | 588,018 | +0.39(+1.32%) |
Feb 25, 2011 | 29.70 | 29.70 | 29.13 | 29.52 | 449,701 | +0.41(+1.41%) |
Feb 24, 2011 | 29.40 | 29.81 | 28.61 | 29.11 | 480,770 | +0.55(+1.93%) |
Feb 23, 2011 | 29.40 | 29.74 | 28.44 | 28.56 | 444,543 | -0.88(-2.98%) |
Feb 22, 2011 | 30.15 | 30.31 | 29.29 | 29.43 | 283,046 | -1.10(-3.62%) |
Feb 18, 2011 | 30.55 | 30.87 | 30.13 | 30.54 | 243,799 | +0.04(+0.12%) |
Feb 17, 2011 | 30.82 | 31.12 | 30.43 | 30.50 | 188,688 | -0.27(-0.87%) |
Feb 16, 2011 | 29.82 | 30.94 | 29.82 | 30.76 | 388,689 | +1.00(+3.36%) |
Feb 15, 2011 | 29.72 | 30.03 | 29.68 | 29.76 | 252,934 | -0.01(-0.03%) |
Feb 14, 2011 | 30.15 | 30.24 | 29.64 | 29.77 | 134,183 | -0.31(-1.04%) |
Feb 11, 2011 | 29.75 | 30.13 | 29.32 | 30.09 | 367,626 | +0.27(+0.89%) |
Feb 10, 2011 | 29.98 | 30.13 | 29.48 | 29.82 | 374,832 | -0.51(-1.70%) |
Feb 09, 2011 | 29.17 | 31.51 | 28.80 | 30.34 | 1,326,789 | -0.88(-2.81%) |
Feb 08, 2011 | 30.78 | 31.22 | 30.66 | 31.21 | 265,140 | +0.37(+1.20%) |
Feb 07, 2011 | 30.36 | 31.15 | 30.18 | 30.84 | 341,327 | +0.40(+1.30%) |
Feb 04, 2011 | 29.55 | 30.51 | 29.41 | 30.45 | 528,782 | +0.96(+3.25%) |
Feb 03, 2011 | 29.41 | 30.09 | 29.04 | 29.49 | 725,717 | +0.14(+0.49%) |
Feb 02, 2011 | 31.55 | 31.55 | 29.01 | 29.35 | 1,171,245 | -2.35(-7.42%) |
Feb 01, 2011 | 30.75 | 31.88 | 30.66 | 31.70 | 269,590 | +1.21(+3.97%) |
Jan 31, 2011 | 31.04 | 31.28 | 30.22 | 30.49 | 409,003 | -0.44(-1.42%) |
Jan 28, 2011 | 31.99 | 32.01 | 30.90 | 30.93 | 247,273 | -1.13(-3.53%) |
Jan 27, 2011 | 31.76 | 32.43 | 31.54 | 32.06 | 270,175 | +0.34(+1.08%) |
Jan 26, 2011 | 31.75 | 32.62 | 31.44 | 31.72 | 256,997 | +0.02(+0.06%) |
Jan 25, 2011 | 32.07 | 32.36 | 31.26 | 31.70 | 188,640 | -0.57(-1.77%) |
Jan 24, 2011 | 31.85 | 32.45 | 31.69 | 32.27 | 290,507 | +0.53(+1.68%) |
Jan 21, 2011 | 32.05 | 32.41 | 31.58 | 31.74 | 231,927 | -0.02(-0.06%) |
Jan 20, 2011 | 31.53 | 32.31 | 31.53 | 31.75 | 238,873 | +0.16(+0.51%) |
Jan 19, 2011 | 32.11 | 32.34 | 31.36 | 31.59 | 303,068 | -0.54(-1.69%) |
Jan 18, 2011 | 32.83 | 33.56 | 31.68 | 32.14 | 543,518 | -0.88(-2.65%) |
Jan 14, 2011 | 32.71 | 33.18 | 32.71 | 33.01 | 272,510 | +0.15(+0.46%) |
Jan 13, 2011 | 33.21 | 33.35 | 32.62 | 32.86 | 306,905 | -0.28(-0.83%) |
Jan 12, 2011 | 33.43 | 33.43 | 32.99 | 33.14 | 245,281 | +0.05(+0.14%) |
Jan 11, 2011 | 33.39 | 33.52 | 32.89 | 33.09 | 197,753 | -0.31(-0.94%) |
Jan 10, 2011 | 33.20 | 33.62 | 33.09 | 33.40 | 380,403 | -0.12(-0.37%) |
Jan 07, 2011 | 33.48 | 33.65 | 32.97 | 33.53 | 402,659 | +0.20(+0.60%) |
Jan 06, 2011 | 35.13 | 35.13 | 32.91 | 33.33 | 614,508 | -1.73(-4.94%) |
Jan 05, 2011 | 34.79 | 35.65 | 34.32 | 35.06 | 214,394 | +0.19(+0.55%) |
Jan 04, 2011 | 36.18 | 36.18 | 34.22 | 34.87 | 290,528 | -1.12(-3.12%) |
Jan 03, 2011 | 35.48 | 36.22 | 35.40 | 35.99 | 333,718 | +0.86(+2.44%) |
Dec 31, 2010 | 35.73 | 35.78 | 35.13 | 35.13 | 147,315 | -0.67(-1.86%) |
Dec 30, 2010 | 35.83 | 36.18 | 35.79 | 35.80 | 109,502 | -0.10(-0.29%) |
Dec 29, 2010 | 35.82 | 36.02 | 35.69 | 35.91 | 97,027 | +0.10(+0.29%) |
Dec 28, 2010 | 35.80 | 36.13 | 34.75 | 35.80 | 129,762 | +0.13(+0.37%) |
Dec 27, 2010 | 36.05 | 36.09 | 35.22 | 35.67 | 139,358 | -0.23(-0.64%) |
Dec 23, 2010 | 35.94 | 36.15 | 35.59 | 35.90 | 121,445 | +0.05(+0.13%) |
Dec 22, 2010 | 35.49 | 36.22 | 35.11 | 35.85 | 229,623 | +0.31(+0.88%) |
Dec 21, 2010 | 36.32 | 36.62 | 35.36 | 35.53 | 325,837 | -0.58(-1.61%) |
Dec 20, 2010 | 37.78 | 37.78 | 35.88 | 36.12 | 767,299 | -1.67(-4.41%) |
Dec 17, 2010 | 35.46 | 37.93 | 35.24 | 37.78 | 4,069,507 | +2.41(+6.81%) |
Dec 16, 2010 | 35.23 | 35.89 | 34.70 | 35.37 | 250,530 | +0.28(+0.79%) |
Dec 15, 2010 | 34.62 | 35.15 | 34.35 | 35.10 | 440,109 | +0.53(+1.54%) |
Dec 14, 2010 | 34.66 | 34.91 | 34.37 | 34.56 | 218,501 | -0.13(-0.38%) |
Dec 13, 2010 | 34.92 | 35.30 | 34.59 | 34.70 | 368,178 | -0.22(-0.63%) |
Dec 10, 2010 | 35.09 | 35.23 | 34.67 | 34.92 | 288,743 | -0.17(-0.49%) |
Dec 09, 2010 | 33.85 | 35.47 | 33.25 | 35.09 | 612,983 | +1.58(+4.72%) |
Dec 08, 2010 | 34.06 | 34.37 | 33.28 | 33.51 | 225,554 | -0.57(-1.68%) |
Dec 07, 2010 | 33.63 | 34.52 | 33.46 | 34.08 | 268,442 | +0.65(+1.94%) |
Dec 06, 2010 | 33.55 | 33.73 | 32.85 | 33.43 | 350,161 | -0.62(-1.82%) |
Dec 03, 2010 | 32.93 | 34.28 | 32.46 | 34.05 | 371,222 | +0.85(+2.55%) |
Dec 02, 2010 | 32.97 | 33.41 | 32.66 | 33.20 | 349,792 | +0.20(+0.61%) |
Dec 01, 2010 | 33.02 | 33.33 | 32.59 | 33.00 | 446,041 | +0.39(+1.20%) |
Nov 30, 2010 | 32.54 | 33.00 | 32.19 | 32.61 | 444,527 | -0.11(-0.35%) |
Nov 29, 2010 | 32.77 | 33.21 | 32.26 | 32.73 | 519,637 | -0.23(-0.69%) |
Nov 26, 2010 | 32.51 | 33.26 | 32.49 | 32.95 | 140,833 | +0.16(+0.49%) |
Nov 24, 2010 | 32.15 | 32.79 | 32.79 | 32.79 | 575,635 | +0.52(+1.62%) |
Nov 23, 2010 | 31.71 | 32.33 | 31.48 | 32.27 | 570,376 | +0.32(+1.01%) |
Nov 22, 2010 | 30.96 | 32.36 | 30.78 | 31.94 | 839,427 | +0.77(+2.47%) |
Nov 19, 2010 | 27.80 | 31.27 | 27.71 | 31.17 | 2,666,050 | +4.36(+16.26%) |
Nov 18, 2010 | 26.82 | 27.43 | 26.66 | 26.81 | 647,859 | +0.30(+1.11%) |
Nov 17, 2010 | 26.08 | 26.57 | 25.80 | 26.52 | 453,895 | +0.47(+1.79%) |
Nov 16, 2010 | 25.34 | 26.41 | 25.34 | 26.05 | 631,988 | +0.75(+2.97%) |
Nov 15, 2010 | 25.41 | 25.71 | 25.15 | 25.30 | 156,502 | +0.10(+0.38%) |
Nov 12, 2010 | 25.63 | 25.98 | 25.17 | 25.20 | 245,208 | -0.72(-2.79%) |
Nov 11, 2010 | 26.00 | 26.30 | 25.51 | 25.93 | 206,972 | -0.39(-1.48%) |
Nov 10, 2010 | 26.10 | 26.35 | 25.59 | 26.32 | 210,327 | +0.31(+1.21%) |
Nov 09, 2010 | 26.66 | 26.66 | 25.81 | 26.00 | 200,965 | -0.51(-1.94%) |
Nov 08, 2010 | 26.20 | 26.65 | 25.77 | 26.52 | 171,386 | +0.16(+0.61%) |
Nov 05, 2010 | 26.46 | 27.06 | 26.35 | 26.36 | 207,671 | -0.04(-0.14%) |
Nov 04, 2010 | 25.55 | 26.51 | 25.32 | 26.39 | 272,997 | +1.30(+5.20%) |
Nov 03, 2010 | 25.54 | 25.71 | 24.72 | 25.09 | 442,170 | -0.33(-1.31%) |
Nov 02, 2010 | 25.51 | 25.62 | 24.89 | 25.42 | 401,349 | +0.18(+0.72%) |
Nov 01, 2010 | 25.83 | 26.05 | 24.96 | 25.24 | 209,060 | -0.42(-1.63%) |
Oct 29, 2010 | 24.95 | 25.75 | 24.95 | 25.66 | 203,731 | +0.36(+1.43%) |
Oct 28, 2010 | 25.72 | 25.76 | 25.11 | 25.30 | 211,032 | -0.19(-0.75%) |
Oct 27, 2010 | 26.02 | 26.12 | 25.23 | 25.49 | 259,113 | -0.75(-2.87%) |
Oct 25, 2010 | 26.01 | 26.48 | 25.86 | 26.24 | 315,415 | +0.37(+1.44%) |
Oct 22, 2010 | 25.25 | 25.89 | 25.23 | 25.87 | 227,144 | +0.35(+1.38%) |
Oct 21, 2010 | 25.27 | 26.00 | 25.02 | 25.52 | 375,514 | +0.32(+1.28%) |
Oct 20, 2010 | 24.83 | 25.25 | 24.54 | 25.19 | 292,672 | +0.52(+2.12%) |
Oct 19, 2010 | 24.97 | 25.48 | 24.45 | 24.67 | 379,021 | -0.71(-2.81%) |
Oct 18, 2010 | 25.39 | 25.48 | 25.22 | 25.38 | 242,912 | +0.02(+0.07%) |
Oct 15, 2010 | 24.99 | 25.52 | 24.58 | 25.37 | 408,368 | +0.67(+2.70%) |
Oct 14, 2010 | 24.55 | 25.05 | 24.34 | 24.70 | 328,342 | +0.07(+0.27%) |
Oct 13, 2010 | 25.00 | 25.13 | 24.41 | 24.63 | 463,907 | -0.16(-0.65%) |
Oct 12, 2010 | 24.45 | 24.85 | 24.29 | 24.79 | 293,262 | +0.32(+1.32%) |
Oct 11, 2010 | 24.86 | 24.89 | 24.45 | 24.47 | 296,291 | -0.41(-1.65%) |
Oct 08, 2010 | 24.26 | 25.22 | 24.03 | 24.88 | 441,320 | +0.70(+2.91%) |
Oct 07, 2010 | 23.74 | 24.38 | 23.45 | 24.18 | 326,062 | +0.66(+2.79%) |
Oct 06, 2010 | 23.78 | 24.00 | 23.11 | 23.52 | 237,316 | -0.26(-1.08%) |
Oct 05, 2010 | 23.63 | 24.26 | 23.34 | 23.78 | 308,951 | +0.44(+1.88%) |
Oct 04, 2010 | 23.68 | 23.72 | 23.11 | 23.34 | 163,650 | -0.32(-1.37%) |
Oct 01, 2010 | 24.01 | 24.01 | 23.31 | 23.66 | 219,734 | -0.10(-0.40%) |
Sep 30, 2010 | 23.99 | 24.15 | 23.30 | 23.76 | 350,766 | -0.08(-0.32%) |
Sep 29, 2010 | 23.87 | 23.99 | 23.64 | 23.83 | 205,794 | -0.18(-0.75%) |
Sep 28, 2010 | 24.11 | 24.11 | 23.23 | 24.01 | 344,719 | +0.01(+0.04%) |
Sep 27, 2010 | 23.98 | 24.38 | 23.70 | 24.00 | 411,649 | +0.03(+0.12%) |
Sep 24, 2010 | 23.96 | 24.44 | 23.85 | 23.98 | 390,537 | +0.20(+0.84%) |
Sep 23, 2010 | 23.13 | 24.47 | 23.01 | 23.78 | 572,491 | +0.42(+1.79%) |
Sep 22, 2010 | 23.13 | 23.57 | 22.86 | 23.36 | 416,928 | +0.21(+0.90%) |
Sep 21, 2010 | 23.06 | 23.45 | 22.74 | 23.15 | 425,617 | +0.14(+0.62%) |
Sep 20, 2010 | 21.92 | 23.15 | 21.84 | 23.00 | 723,775 | +1.09(+4.95%) |
Sep 17, 2010 | 22.36 | 22.39 | 21.28 | 21.92 | 3,206,368 | -0.57(-2.54%) |
Sep 15, 2010 | 22.57 | 22.80 | 22.18 | 22.49 | 334,358 | -0.23(-1.01%) |
Sep 14, 2010 | 22.72 | 23.16 | 22.65 | 22.72 | 215,474 | -0.10(-0.42%) |
Sep 13, 2010 | 22.39 | 23.02 | 22.20 | 22.81 | 406,808 | +0.70(+3.14%) |
Sep 10, 2010 | 22.45 | 22.77 | 22.03 | 22.12 | 340,219 | -0.30(-1.32%) |
Sep 09, 2010 | 23.13 | 23.20 | 22.40 | 22.41 | 441,398 | -0.67(-2.89%) |
Sep 08, 2010 | 22.91 | 23.13 | 22.68 | 23.08 | 186,938 | +0.28(+1.21%) |
Sep 07, 2010 | 23.15 | 23.23 | 22.75 | 22.80 | 173,051 | -0.45(-1.92%) |
Sep 03, 2010 | 23.30 | 23.59 | 22.99 | 23.25 | 207,584 | +0.25(+1.08%) |
Sep 02, 2010 | 22.79 | 23.28 | 22.68 | 23.00 | 346,674 | +0.19(+0.84%) |
Sep 01, 2010 | 22.44 | 22.84 | 22.23 | 22.81 | 345,687 | +0.79(+3.59%) |
Aug 31, 2010 | 21.99 | 22.45 | 21.85 | 22.02 | 361,714 | -0.06(-0.26%) |
Aug 30, 2010 | 22.38 | 22.52 | 22.04 | 22.08 | 342,428 | -0.50(-2.19%) |
Aug 27, 2010 | 22.15 | 22.61 | 21.63 | 22.58 | 376,946 | +0.72(+3.31%) |
Aug 26, 2010 | 22.12 | 22.32 | 21.73 | 21.85 | 195,161 | -0.25(-1.12%) |
Aug 25, 2010 | 21.59 | 22.19 | 21.45 | 22.10 | 340,267 | +0.30(+1.35%) |
Aug 24, 2010 | 21.74 | 22.26 | 21.03 | 21.80 | 504,907 | -0.32(-1.46%) |
Aug 23, 2010 | 23.14 | 23.14 | 22.06 | 22.13 | 431,135 | -0.70(-3.05%) |
Aug 20, 2010 | 23.54 | 23.57 | 22.50 | 22.82 | 1,289,940 | -2.06(-8.27%) |
Aug 19, 2010 | 25.21 | 25.40 | 24.88 | 24.88 | 320,566 | -0.36(-1.43%) |
Aug 18, 2010 | 25.25 | 25.35 | 24.69 | 25.24 | 381,336 | +0.04(+0.15%) |
Aug 17, 2010 | 25.00 | 25.54 | 24.75 | 25.20 | 471,189 | +0.50(+2.04%) |
Aug 16, 2010 | 24.89 | 25.22 | 24.54 | 24.70 | 375,104 | -0.23(-0.92%) |
Aug 13, 2010 | 24.96 | 25.18 | 24.50 | 24.93 | 150,821 | -0.04(-0.15%) |
Aug 12, 2010 | 24.53 | 25.36 | 24.53 | 24.97 | 222,673 | +0.07(+0.27%) |
Aug 11, 2010 | 25.03 | 25.03 | 24.58 | 24.90 | 175,518 | -0.67(-2.61%) |
Aug 10, 2010 | 25.53 | 25.72 | 25.11 | 25.57 | 238,639 | -0.29(-1.10%) |
Aug 09, 2010 | 25.77 | 26.36 | 25.57 | 25.85 | 187,754 | +0.23(+0.89%) |
Aug 06, 2010 | 25.95 | 26.07 | 24.76 | 25.62 | 208,583 | -0.60(-2.29%) |
Aug 05, 2010 | 26.07 | 26.36 | 25.84 | 26.22 | 133,179 | +0.00(+0.00%) |
Aug 04, 2010 | 25.82 | 26.29 | 25.80 | 26.22 | 268,519 | +0.51(+2.00%) |
Aug 03, 2010 | 25.71 | 25.87 | 25.28 | 25.71 | 215,051 | -0.03(-0.11%) |
Aug 02, 2010 | 25.65 | 25.88 | 25.14 | 25.74 | 119,792 | +0.53(+2.12%) |
Jul 30, 2010 | 25.20 | 25.42 | 24.85 | 25.20 | 211,063 | -0.18(-0.71%) |
Jul 29, 2010 | 26.18 | 26.53 | 25.22 | 25.38 | 171,764 | -0.56(-2.17%) |
Jul 28, 2010 | 26.16 | 26.49 | 25.75 | 25.95 | 137,823 | -0.28(-1.05%) |
Jul 27, 2010 | 26.63 | 26.94 | 26.16 | 26.22 | 138,560 | -0.30(-1.15%) |
Jul 26, 2010 | 26.05 | 26.53 | 25.50 | 26.53 | 165,393 | +0.66(+2.54%) |
Jul 23, 2010 | 24.47 | 25.95 | 24.44 | 25.87 | 320,740 | +1.22(+4.94%) |
Jul 22, 2010 | 24.06 | 24.71 | 24.02 | 24.65 | 261,931 | +0.99(+4.19%) |
Jul 21, 2010 | 23.83 | 24.00 | 23.49 | 23.66 | 178,902 | -0.04(-0.16%) |
Jul 20, 2010 | 22.91 | 23.74 | 22.63 | 23.70 | 122,160 | +0.48(+2.05%) |
Jul 19, 2010 | 23.27 | 23.43 | 22.81 | 23.22 | 141,623 | +0.08(+0.33%) |
Jul 16, 2010 | 23.98 | 24.15 | 22.97 | 23.15 | 408,566 | -1.06(-4.37%) |
Jul 15, 2010 | 24.02 | 24.35 | 23.59 | 24.20 | 173,888 | +0.13(+0.55%) |
Jul 14, 2010 | 24.05 | 24.26 | 23.75 | 24.07 | 135,663 | -0.11(-0.47%) |
Jul 13, 2010 | 23.66 | 24.39 | 23.61 | 24.18 | 378,821 | +0.89(+3.84%) |
Jul 12, 2010 | 23.26 | 23.40 | 22.79 | 23.29 | 234,575 | -0.03(-0.12%) |
Jul 09, 2010 | 23.09 | 23.41 | 22.93 | 23.32 | 236,118 | +0.11(+0.49%) |
Jul 08, 2010 | 23.12 | 23.31 | 22.74 | 23.20 | 183,230 | +0.17(+0.74%) |
Jul 07, 2010 | 22.33 | 23.11 | 22.31 | 23.03 | 161,934 | +0.78(+3.51%) |
Jul 06, 2010 | 23.21 | 23.42 | 22.01 | 22.25 | 226,182 | -0.59(-2.58%) |
Jul 02, 2010 | 23.26 | 23.33 | 22.76 | 22.84 | 134,625 | -0.30(-1.32%) |
Jul 01, 2010 | 22.76 | 23.31 | 22.40 | 23.15 | 229,411 | +0.33(+1.46%) |
Jun 30, 2010 | 22.75 | 23.26 | 22.65 | 22.81 | 211,927 | +0.00(+0.00%) |
Jun 29, 2010 | 23.27 | 23.37 | 22.63 | 22.81 | 172,858 | -0.96(-4.04%) |
Jun 25, 2010 | 23.53 | 23.90 | 23.20 | 23.78 | 317,012 | +0.22(+0.93%) |
Jun 24, 2010 | 24.42 | 24.57 | 23.50 | 23.56 | 371,314 | -1.00(-4.07%) |
Jun 23, 2010 | 24.41 | 24.97 | 24.17 | 24.56 | 422,903 | +0.12(+0.51%) |
Jun 22, 2010 | 25.31 | 25.77 | 24.37 | 24.43 | 354,639 | -0.76(-3.02%) |
Jun 21, 2010 | 25.45 | 25.79 | 24.93 | 25.19 | 575,249 | -0.10(-0.41%) |
Jun 18, 2010 | 24.93 | 25.43 | 24.68 | 25.30 | 516,723 | +0.45(+1.80%) |
Jun 17, 2010 | 25.02 | 25.02 | 24.58 | 24.85 | 218,166 | -0.08(-0.31%) |
Jun 16, 2010 | 24.54 | 25.26 | 24.52 | 24.93 | 286,879 | +0.13(+0.54%) |
Jun 15, 2010 | 24.99 | 24.99 | 24.33 | 24.79 | 267,323 | +0.06(+0.23%) |
Jun 14, 2010 | 24.06 | 25.02 | 24.01 | 24.74 | 372,880 | +0.94(+3.96%) |
Jun 11, 2010 | 23.33 | 24.15 | 23.29 | 23.79 | 226,613 | +0.14(+0.60%) |
Jun 10, 2010 | 23.22 | 23.68 | 23.22 | 23.65 | 158,499 | +0.81(+3.54%) |
Jun 09, 2010 | 23.02 | 23.56 | 22.60 | 22.84 | 233,346 | +0.08(+0.33%) |
Jun 08, 2010 | 23.35 | 23.67 | 22.49 | 22.77 | 368,560 | -0.56(-2.41%) |
Jun 07, 2010 | 23.88 | 24.34 | 23.32 | 23.33 | 552,885 | -0.41(-1.72%) |
Jun 04, 2010 | 24.26 | 24.34 | 23.69 | 23.74 | 272,319 | -1.18(-4.74%) |
Jun 03, 2010 | 24.71 | 25.09 | 24.61 | 24.92 | 195,711 | +0.38(+1.55%) |
Jun 02, 2010 | 23.87 | 24.54 | 23.34 | 24.54 | 457,770 | +0.68(+2.83%) |