Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.26 | 34.33 | 33.30 | 33.56 | 158,358 | -0.64(-1.87%) |
May 23, 2011 | 35.25 | 35.25 | 34.20 | 34.20 | 71,723 | -1.79(-4.97%) |
May 20, 2011 | 36.01 | 36.34 | 35.54 | 35.99 | 63,747 | -0.32(-0.88%) |
May 19, 2011 | 36.69 | 36.89 | 36.10 | 36.31 | 78,606 | -0.25(-0.68%) |
May 18, 2011 | 36.01 | 36.90 | 35.91 | 36.56 | 64,126 | +0.62(+1.73%) |
May 17, 2011 | 35.63 | 36.12 | 35.48 | 35.94 | 109,466 | -0.04(-0.11%) |
May 16, 2011 | 35.65 | 36.25 | 35.44 | 35.98 | 101,106 | -0.06(-0.17%) |
May 13, 2011 | 36.82 | 36.88 | 35.89 | 36.04 | 95,356 | -0.84(-2.28%) |
May 12, 2011 | 35.98 | 37.00 | 35.72 | 36.88 | 54,358 | +0.68(+1.88%) |
May 11, 2011 | 37.28 | 37.28 | 35.96 | 36.20 | 66,307 | -1.22(-3.26%) |
May 10, 2011 | 36.66 | 37.43 | 36.66 | 37.42 | 76,543 | +1.05(+2.89%) |
May 09, 2011 | 36.02 | 36.76 | 35.93 | 36.37 | 90,916 | +0.18(+0.50%) |
May 06, 2011 | 36.56 | 36.60 | 36.01 | 36.19 | 66,948 | +0.00(+0.00%) |
May 05, 2011 | 35.91 | 36.65 | 35.91 | 36.19 | 119,063 | +0.02(+0.06%) |
May 04, 2011 | 35.92 | 36.49 | 35.52 | 36.17 | 141,733 | +0.26(+0.72%) |
May 03, 2011 | 35.97 | 36.18 | 35.73 | 35.91 | 106,817 | -0.10(-0.28%) |
May 02, 2011 | 36.00 | 36.25 | 35.67 | 36.01 | 118,799 | +0.26(+0.73%) |
Apr 29, 2011 | 36.92 | 36.92 | 34.99 | 35.75 | 116,923 | +0.87(+2.49%) |
Apr 28, 2011 | 34.65 | 34.90 | 34.41 | 34.88 | 48,508 | +0.21(+0.61%) |
Apr 27, 2011 | 34.83 | 34.96 | 34.52 | 34.67 | 83,990 | -0.09(-0.26%) |
Apr 26, 2011 | 33.57 | 34.92 | 33.57 | 34.76 | 105,851 | +1.30(+3.89%) |
Apr 25, 2011 | 33.24 | 33.49 | 32.80 | 33.46 | 61,164 | -0.08(-0.24%) |
Apr 21, 2011 | 33.85 | 33.85 | 33.12 | 33.54 | 52,051 | +0.02(+0.06%) |
Apr 20, 2011 | 33.42 | 33.62 | 33.13 | 33.52 | 85,619 | +0.58(+1.76%) |
Apr 19, 2011 | 32.96 | 33.30 | 32.66 | 32.94 | 51,820 | +0.06(+0.18%) |
Apr 18, 2011 | 33.18 | 33.18 | 32.32 | 32.88 | 98,900 | -0.79(-2.35%) |
Apr 15, 2011 | 34.06 | 34.15 | 33.55 | 33.67 | 99,802 | -0.51(-1.49%) |
Apr 14, 2011 | 33.92 | 34.29 | 33.67 | 34.18 | 51,078 | -0.05(-0.15%) |
Apr 13, 2011 | 34.86 | 34.86 | 33.89 | 34.23 | 86,061 | -0.33(-0.95%) |
Apr 12, 2011 | 35.45 | 35.69 | 34.54 | 34.56 | 89,558 | -1.12(-3.14%) |
Apr 11, 2011 | 36.00 | 36.60 | 35.48 | 35.68 | 86,859 | -0.53(-1.46%) |
Apr 08, 2011 | 35.00 | 37.35 | 34.51 | 36.21 | 148,454 | -1.23(-3.29%) |
Apr 07, 2011 | 37.75 | 37.95 | 37.44 | 37.44 | 76,334 | -0.22(-0.58%) |
Apr 06, 2011 | 37.50 | 37.93 | 37.30 | 37.66 | 70,969 | +0.17(+0.45%) |
Apr 05, 2011 | 37.34 | 37.74 | 37.23 | 37.49 | 59,489 | -0.01(-0.03%) |
Apr 04, 2011 | 37.74 | 37.74 | 37.39 | 37.50 | 43,887 | +0.00(+0.00%) |
Apr 01, 2011 | 38.12 | 38.12 | 37.39 | 37.50 | 99,301 | -0.49(-1.29%) |
Mar 31, 2011 | 37.76 | 38.09 | 37.53 | 37.99 | 121,735 | +0.04(+0.11%) |
Mar 30, 2011 | 37.62 | 37.97 | 37.31 | 37.95 | 72,557 | +0.54(+1.44%) |
Mar 29, 2011 | 36.70 | 37.44 | 36.25 | 37.41 | 58,396 | +0.69(+1.88%) |
Mar 28, 2011 | 37.14 | 37.58 | 36.69 | 36.72 | 73,017 | -0.18(-0.49%) |
Mar 25, 2011 | 36.82 | 37.51 | 36.35 | 36.90 | 154,848 | +0.33(+0.90%) |
Mar 24, 2011 | 36.80 | 36.94 | 36.30 | 36.57 | 44,797 | +0.14(+0.38%) |
Mar 23, 2011 | 36.28 | 36.63 | 35.75 | 36.43 | 60,990 | +0.02(+0.05%) |
Mar 22, 2011 | 36.25 | 36.83 | 35.81 | 36.41 | 76,113 | +0.20(+0.55%) |
Mar 21, 2011 | 36.16 | 36.38 | 35.02 | 36.21 | 54,620 | +1.19(+3.40%) |
Mar 18, 2011 | 35.15 | 35.63 | 34.84 | 35.02 | 196,569 | +0.17(+0.49%) |
Mar 17, 2011 | 35.04 | 35.39 | 33.45 | 34.85 | 79,659 | +0.54(+1.57%) |
Mar 16, 2011 | 34.77 | 34.91 | 34.27 | 34.31 | 85,227 | -0.62(-1.77%) |
Mar 15, 2011 | 34.83 | 35.24 | 34.41 | 34.93 | 89,168 | -0.72(-2.02%) |
Mar 14, 2011 | 35.44 | 35.92 | 35.27 | 35.65 | 62,700 | -0.13(-0.36%) |
Mar 11, 2011 | 35.68 | 36.18 | 35.42 | 35.78 | 69,863 | -0.02(-0.06%) |
Mar 10, 2011 | 36.09 | 36.10 | 35.52 | 35.80 | 113,232 | -0.87(-2.37%) |
Mar 09, 2011 | 36.71 | 36.86 | 36.06 | 36.67 | 51,888 | -0.04(-0.11%) |
Mar 08, 2011 | 35.91 | 37.42 | 35.87 | 36.71 | 65,592 | +0.74(+2.06%) |
Mar 07, 2011 | 36.99 | 36.99 | 35.85 | 35.97 | 62,155 | -0.74(-2.02%) |
Mar 04, 2011 | 37.14 | 37.34 | 36.15 | 36.71 | 75,829 | -0.49(-1.32%) |
Mar 03, 2011 | 36.64 | 37.70 | 36.64 | 37.20 | 92,003 | +0.97(+2.68%) |
Mar 02, 2011 | 35.95 | 36.58 | 35.94 | 36.23 | 80,502 | +0.27(+0.75%) |
Mar 01, 2011 | 36.78 | 36.83 | 35.63 | 35.96 | 237,517 | -0.57(-1.56%) |
Feb 28, 2011 | 37.03 | 37.33 | 36.17 | 36.53 | 124,875 | -0.16(-0.44%) |
Feb 25, 2011 | 36.03 | 36.72 | 36.00 | 36.69 | 68,437 | +0.70(+1.94%) |
Feb 24, 2011 | 35.41 | 36.14 | 35.07 | 35.99 | 155,978 | +0.78(+2.22%) |
Feb 23, 2011 | 36.40 | 36.54 | 35.17 | 35.21 | 168,421 | -0.95(-2.63%) |
Feb 22, 2011 | 36.12 | 37.14 | 35.91 | 36.16 | 170,148 | -0.05(-0.14%) |
Feb 18, 2011 | 36.56 | 36.73 | 35.80 | 36.21 | 122,191 | -0.06(-0.17%) |
Feb 17, 2011 | 35.81 | 36.62 | 35.46 | 36.27 | 93,918 | +0.39(+1.09%) |
Feb 16, 2011 | 35.54 | 36.09 | 35.24 | 35.88 | 90,529 | +0.51(+1.44%) |
Feb 15, 2011 | 35.55 | 35.77 | 34.86 | 35.37 | 124,743 | -0.32(-0.90%) |
Feb 14, 2011 | 35.82 | 36.07 | 35.50 | 35.69 | 46,227 | +0.02(+0.06%) |
Feb 11, 2011 | 35.26 | 35.68 | 34.94 | 35.67 | 58,082 | +0.20(+0.56%) |
Feb 10, 2011 | 35.93 | 36.30 | 35.36 | 35.47 | 150,838 | -0.14(-0.39%) |
Feb 09, 2011 | 35.68 | 35.96 | 35.10 | 35.61 | 58,810 | -0.32(-0.89%) |
Feb 08, 2011 | 34.77 | 36.21 | 34.77 | 35.93 | 66,546 | -0.30(-0.83%) |
Feb 07, 2011 | 35.87 | 36.39 | 35.73 | 36.23 | 146,990 | +0.52(+1.46%) |
Feb 04, 2011 | 36.00 | 36.00 | 35.21 | 35.71 | 66,877 | -0.07(-0.20%) |
Feb 03, 2011 | 35.71 | 36.09 | 34.99 | 35.78 | 95,458 | -0.23(-0.64%) |
Feb 02, 2011 | 35.93 | 36.53 | 35.71 | 36.01 | 71,222 | -0.18(-0.50%) |
Feb 01, 2011 | 36.01 | 36.45 | 35.91 | 36.19 | 150,328 | -0.02(-0.06%) |
Jan 31, 2011 | 36.91 | 37.25 | 35.97 | 36.21 | 175,044 | -0.47(-1.28%) |
Jan 28, 2011 | 38.02 | 39.93 | 35.57 | 36.68 | 364,483 | +2.73(+8.04%) |
Jan 27, 2011 | 34.16 | 34.17 | 33.51 | 33.95 | 67,729 | -0.18(-0.53%) |
Jan 26, 2011 | 32.84 | 34.20 | 32.58 | 34.13 | 89,656 | +1.35(+4.12%) |
Jan 25, 2011 | 32.39 | 32.82 | 32.02 | 32.78 | 57,968 | +0.12(+0.37%) |
Jan 24, 2011 | 31.98 | 32.74 | 31.78 | 32.66 | 62,473 | +0.65(+2.03%) |
Jan 21, 2011 | 32.60 | 32.79 | 31.77 | 32.01 | 98,556 | -0.36(-1.11%) |
Jan 20, 2011 | 32.55 | 33.04 | 32.12 | 32.37 | 85,632 | -0.43(-1.31%) |
Jan 19, 2011 | 33.47 | 33.73 | 32.60 | 32.80 | 89,792 | -0.67(-2.00%) |
Jan 18, 2011 | 33.23 | 33.75 | 33.14 | 33.47 | 66,833 | -0.02(-0.06%) |
Jan 14, 2011 | 33.54 | 33.61 | 33.06 | 33.49 | 96,457 | +0.02(+0.06%) |
Jan 13, 2011 | 32.43 | 34.37 | 32.41 | 33.47 | 198,727 | +0.94(+2.89%) |
Jan 12, 2011 | 32.23 | 32.57 | 31.97 | 32.53 | 70,572 | +0.61(+1.91%) |
Jan 11, 2011 | 31.37 | 31.93 | 31.27 | 31.92 | 95,913 | +0.77(+2.47%) |
Jan 10, 2011 | 30.89 | 31.52 | 30.31 | 31.15 | 153,820 | +0.15(+0.48%) |
Jan 07, 2011 | 33.47 | 33.72 | 30.60 | 31.00 | 234,825 | -0.38(-1.21%) |
Jan 06, 2011 | 31.94 | 32.10 | 31.27 | 31.38 | 205,477 | -0.61(-1.91%) |
Jan 05, 2011 | 31.48 | 32.20 | 31.48 | 31.99 | 111,508 | +0.43(+1.36%) |
Jan 04, 2011 | 32.55 | 33.04 | 31.51 | 31.56 | 132,638 | -0.78(-2.41%) |
Jan 03, 2011 | 32.27 | 32.53 | 30.48 | 32.34 | 92,929 | +0.44(+1.38%) |
Dec 31, 2010 | 32.36 | 32.62 | 31.90 | 31.90 | 87,100 | -0.56(-1.73%) |
Dec 30, 2010 | 32.59 | 32.69 | 32.46 | 32.46 | 97,419 | -0.23(-0.70%) |
Dec 29, 2010 | 32.78 | 32.85 | 32.65 | 32.69 | 32,134 | +0.05(+0.15%) |
Dec 28, 2010 | 33.02 | 33.09 | 32.53 | 32.64 | 60,538 | -0.40(-1.21%) |
Dec 27, 2010 | 32.84 | 33.07 | 32.67 | 33.04 | 30,084 | +0.07(+0.21%) |
Dec 23, 2010 | 32.81 | 33.09 | 32.75 | 32.97 | 40,395 | +0.05(+0.15%) |
Dec 22, 2010 | 33.14 | 33.35 | 32.66 | 32.92 | 118,107 | -0.32(-0.96%) |
Dec 21, 2010 | 33.30 | 33.42 | 32.89 | 33.24 | 90,983 | +0.23(+0.70%) |
Dec 20, 2010 | 32.84 | 33.16 | 32.54 | 33.01 | 92,837 | +0.15(+0.46%) |
Dec 17, 2010 | 33.02 | 33.07 | 32.38 | 32.86 | 349,453 | -0.16(-0.48%) |
Dec 16, 2010 | 32.40 | 33.30 | 32.40 | 33.02 | 88,992 | +0.73(+2.26%) |
Dec 15, 2010 | 32.50 | 33.00 | 32.20 | 32.29 | 89,176 | -0.21(-0.65%) |
Dec 14, 2010 | 32.36 | 32.71 | 32.22 | 32.50 | 93,491 | +0.35(+1.09%) |
Dec 13, 2010 | 32.29 | 32.72 | 32.14 | 32.15 | 108,424 | -0.12(-0.37%) |
Dec 10, 2010 | 31.78 | 32.32 | 31.51 | 32.27 | 75,942 | +0.52(+1.64%) |
Dec 09, 2010 | 32.35 | 32.35 | 31.68 | 31.75 | 115,803 | -0.10(-0.31%) |
Dec 08, 2010 | 31.30 | 32.05 | 31.26 | 31.85 | 110,764 | +0.59(+1.87%) |
Dec 07, 2010 | 31.31 | 31.66 | 30.89 | 31.27 | 96,451 | +0.36(+1.15%) |
Dec 06, 2010 | 30.92 | 31.18 | 30.69 | 30.91 | 113,134 | -0.22(-0.71%) |
Dec 03, 2010 | 30.52 | 31.20 | 30.52 | 31.13 | 60,278 | +0.47(+1.53%) |
Dec 02, 2010 | 30.44 | 30.76 | 30.00 | 30.66 | 75,259 | +0.22(+0.72%) |
Dec 01, 2010 | 29.80 | 30.84 | 29.65 | 30.44 | 197,363 | +1.27(+4.35%) |
Nov 30, 2010 | 29.13 | 29.45 | 28.84 | 29.17 | 231,442 | -0.38(-1.29%) |
Nov 29, 2010 | 28.70 | 29.64 | 28.70 | 29.55 | 136,495 | +0.64(+2.21%) |
Nov 26, 2010 | 28.77 | 29.05 | 28.66 | 28.91 | 42,021 | +0.04(+0.14%) |
Nov 24, 2010 | 27.77 | 28.87 | 28.87 | 28.87 | 91,583 | +1.40(+5.10%) |
Nov 23, 2010 | 27.65 | 27.66 | 26.89 | 27.47 | 75,677 | -0.54(-1.93%) |
Nov 22, 2010 | 27.49 | 28.12 | 27.49 | 28.01 | 160,492 | +0.40(+1.45%) |
Nov 19, 2010 | 28.16 | 28.16 | 27.51 | 27.61 | 130,796 | -0.53(-1.88%) |
Nov 18, 2010 | 28.32 | 28.56 | 27.98 | 28.14 | 89,033 | +0.21(+0.75%) |
Nov 17, 2010 | 27.88 | 28.13 | 27.64 | 27.93 | 59,779 | +0.06(+0.22%) |
Nov 16, 2010 | 28.53 | 28.69 | 27.73 | 27.87 | 150,374 | -0.96(-3.33%) |
Nov 15, 2010 | 29.30 | 29.30 | 28.76 | 28.83 | 49,750 | -0.31(-1.06%) |
Nov 12, 2010 | 29.39 | 29.68 | 28.98 | 29.14 | 101,127 | -0.65(-2.18%) |
Nov 11, 2010 | 29.81 | 30.10 | 29.63 | 29.79 | 52,551 | -0.49(-1.62%) |
Nov 10, 2010 | 29.53 | 30.48 | 29.14 | 30.28 | 101,248 | +0.86(+2.92%) |
Nov 09, 2010 | 30.16 | 30.16 | 29.28 | 29.42 | 58,798 | -0.63(-2.10%) |
Nov 08, 2010 | 29.50 | 30.34 | 29.28 | 30.05 | 142,185 | +0.23(+0.77%) |
Nov 05, 2010 | 30.33 | 30.33 | 29.56 | 29.82 | 62,877 | -0.40(-1.32%) |
Nov 04, 2010 | 29.83 | 30.23 | 29.65 | 30.22 | 99,857 | +1.02(+3.49%) |
Nov 03, 2010 | 29.38 | 29.47 | 28.68 | 29.20 | 101,161 | -0.27(-0.92%) |
Nov 02, 2010 | 29.65 | 29.87 | 29.18 | 29.47 | 109,423 | +0.17(+0.58%) |
Nov 01, 2010 | 30.10 | 30.49 | 28.81 | 29.30 | 150,687 | -0.64(-2.14%) |
Oct 29, 2010 | 30.86 | 31.25 | 29.52 | 29.94 | 341,520 | +1.37(+4.80%) |
Oct 28, 2010 | 29.41 | 29.42 | 28.35 | 28.57 | 120,395 | -0.49(-1.69%) |
Oct 27, 2010 | 29.45 | 29.65 | 28.60 | 29.06 | 187,897 | -1.09(-3.62%) |
Oct 25, 2010 | 30.02 | 30.40 | 29.90 | 30.15 | 102,477 | +0.30(+1.01%) |
Oct 22, 2010 | 29.86 | 30.23 | 29.83 | 29.85 | 97,130 | +0.02(+0.07%) |
Oct 21, 2010 | 30.94 | 31.06 | 29.63 | 29.83 | 141,414 | -0.85(-2.77%) |
Oct 20, 2010 | 30.66 | 30.98 | 30.58 | 30.68 | 84,976 | +0.29(+0.95%) |
Oct 19, 2010 | 31.17 | 31.38 | 30.31 | 30.39 | 143,158 | -1.28(-4.04%) |
Oct 18, 2010 | 31.58 | 31.82 | 31.16 | 31.67 | 69,366 | +0.16(+0.51%) |
Oct 15, 2010 | 32.04 | 32.05 | 31.39 | 31.51 | 127,498 | -0.03(-0.10%) |
Oct 14, 2010 | 31.78 | 31.78 | 31.23 | 31.54 | 89,453 | -0.19(-0.60%) |
Oct 13, 2010 | 30.95 | 32.01 | 30.76 | 31.73 | 89,794 | +0.92(+2.99%) |
Oct 12, 2010 | 30.66 | 31.19 | 30.48 | 30.81 | 134,029 | -0.05(-0.16%) |
Oct 11, 2010 | 30.77 | 31.49 | 30.49 | 30.86 | 133,848 | +0.08(+0.26%) |
Oct 08, 2010 | 30.97 | 30.99 | 29.81 | 30.78 | 344,940 | +2.58(+9.15%) |
Oct 07, 2010 | 28.30 | 28.42 | 27.84 | 28.20 | 90,878 | +0.03(+0.11%) |
Oct 06, 2010 | 29.07 | 29.07 | 27.98 | 28.17 | 137,843 | -0.93(-3.20%) |
Oct 05, 2010 | 27.98 | 29.14 | 27.63 | 29.10 | 91,729 | +1.53(+5.55%) |
Oct 04, 2010 | 28.12 | 28.18 | 27.14 | 27.57 | 91,715 | -0.46(-1.64%) |
Oct 01, 2010 | 27.99 | 28.08 | 27.61 | 28.03 | 100,137 | +0.29(+1.05%) |
Sep 30, 2010 | 28.10 | 28.30 | 27.46 | 27.74 | 95,513 | -0.18(-0.64%) |
Sep 29, 2010 | 27.66 | 28.15 | 27.60 | 27.92 | 74,403 | +0.08(+0.29%) |
Sep 28, 2010 | 27.54 | 27.89 | 27.03 | 27.84 | 112,741 | +0.32(+1.16%) |
Sep 27, 2010 | 27.94 | 27.94 | 27.30 | 27.52 | 77,854 | -0.33(-1.18%) |
Sep 24, 2010 | 27.29 | 28.07 | 27.04 | 27.85 | 93,873 | +1.02(+3.80%) |
Sep 23, 2010 | 27.24 | 27.50 | 26.77 | 26.83 | 82,951 | -0.66(-2.40%) |
Sep 22, 2010 | 27.96 | 28.25 | 27.30 | 27.49 | 47,878 | -0.67(-2.38%) |
Sep 21, 2010 | 28.74 | 28.93 | 28.12 | 28.16 | 54,590 | -0.53(-1.85%) |
Sep 20, 2010 | 27.46 | 28.82 | 27.04 | 28.69 | 77,151 | +1.26(+4.59%) |
Sep 17, 2010 | 27.71 | 27.80 | 27.24 | 27.43 | 135,844 | -0.17(-0.62%) |
Sep 15, 2010 | 27.29 | 27.73 | 27.29 | 27.60 | 50,840 | +0.11(+0.40%) |
Sep 14, 2010 | 27.85 | 27.98 | 27.45 | 27.49 | 97,292 | -0.37(-1.33%) |
Sep 13, 2010 | 26.96 | 27.97 | 25.61 | 27.86 | 72,313 | +1.27(+4.78%) |
Sep 10, 2010 | 26.63 | 26.90 | 26.43 | 26.59 | 34,521 | +0.07(+0.26%) |
Sep 09, 2010 | 27.02 | 27.02 | 26.23 | 26.52 | 47,439 | -0.09(-0.34%) |
Sep 08, 2010 | 26.42 | 26.97 | 26.32 | 26.61 | 58,280 | +0.23(+0.87%) |
Sep 07, 2010 | 27.25 | 27.25 | 26.24 | 26.38 | 69,270 | -0.95(-3.48%) |
Sep 03, 2010 | 26.90 | 27.46 | 26.52 | 27.33 | 51,794 | +0.85(+3.21%) |
Sep 02, 2010 | 26.02 | 26.55 | 25.87 | 26.48 | 59,615 | +0.29(+1.11%) |
Sep 01, 2010 | 25.47 | 26.20 | 25.47 | 26.19 | 93,977 | +1.23(+4.93%) |
Aug 31, 2010 | 25.11 | 25.53 | 24.74 | 24.96 | 74,374 | -0.22(-0.87%) |
Aug 30, 2010 | 25.66 | 26.10 | 25.16 | 25.18 | 78,135 | -0.60(-2.33%) |
Aug 27, 2010 | 25.11 | 25.87 | 24.50 | 25.78 | 73,520 | +1.00(+4.04%) |
Aug 26, 2010 | 25.24 | 25.64 | 24.71 | 24.78 | 40,858 | -0.38(-1.51%) |
Aug 25, 2010 | 24.50 | 25.26 | 24.25 | 25.16 | 71,507 | +0.39(+1.57%) |
Aug 24, 2010 | 25.14 | 25.20 | 24.70 | 24.77 | 87,957 | -0.82(-3.20%) |
Aug 23, 2010 | 27.11 | 27.11 | 25.58 | 25.59 | 128,590 | -1.31(-4.87%) |
Aug 20, 2010 | 25.62 | 27.28 | 25.62 | 26.90 | 124,462 | +1.24(+4.83%) |
Aug 19, 2010 | 26.54 | 26.76 | 25.31 | 25.66 | 97,225 | -1.07(-4.00%) |
Aug 18, 2010 | 26.41 | 27.04 | 26.15 | 26.73 | 46,913 | +0.21(+0.79%) |
Aug 17, 2010 | 26.11 | 26.68 | 25.93 | 26.52 | 63,978 | +0.79(+3.07%) |
Aug 16, 2010 | 24.82 | 25.91 | 24.64 | 25.73 | 71,635 | +0.70(+2.80%) |
Aug 13, 2010 | 25.26 | 25.66 | 24.88 | 25.03 | 69,304 | -0.40(-1.57%) |
Aug 12, 2010 | 25.26 | 25.60 | 25.06 | 25.43 | 74,108 | -0.38(-1.47%) |
Aug 11, 2010 | 26.80 | 26.80 | 25.73 | 25.81 | 83,541 | -1.65(-6.01%) |
Aug 10, 2010 | 27.56 | 27.86 | 27.21 | 27.46 | 68,912 | -0.46(-1.65%) |
Aug 09, 2010 | 27.85 | 28.00 | 27.61 | 27.92 | 46,675 | +0.36(+1.31%) |
Aug 06, 2010 | 27.42 | 27.73 | 26.67 | 27.56 | 89,364 | -0.11(-0.40%) |
Aug 05, 2010 | 27.48 | 27.70 | 27.09 | 27.67 | 76,098 | -0.04(-0.14%) |
Aug 04, 2010 | 27.48 | 27.96 | 27.48 | 27.71 | 40,487 | +0.31(+1.13%) |
Aug 03, 2010 | 27.83 | 27.99 | 27.25 | 27.40 | 81,215 | -0.60(-2.14%) |
Aug 02, 2010 | 28.14 | 28.36 | 27.59 | 28.00 | 68,630 | +0.42(+1.52%) |
Jul 30, 2010 | 27.45 | 28.07 | 27.41 | 27.58 | 142,336 | -0.34(-1.22%) |
Jul 29, 2010 | 28.10 | 28.30 | 27.07 | 27.92 | 135,384 | +0.16(+0.58%) |
Jul 28, 2010 | 29.24 | 29.62 | 27.74 | 27.76 | 140,784 | -1.61(-5.48%) |
Jul 27, 2010 | 29.00 | 29.90 | 29.00 | 29.37 | 142,134 | +0.47(+1.63%) |
Jul 26, 2010 | 28.02 | 28.96 | 27.69 | 28.90 | 86,833 | +1.06(+3.81%) |
Jul 23, 2010 | 26.56 | 27.91 | 26.17 | 27.84 | 127,673 | +1.07(+4.00%) |
Jul 22, 2010 | 25.99 | 26.85 | 25.83 | 26.77 | 95,440 | +1.09(+4.24%) |
Jul 21, 2010 | 26.65 | 26.81 | 25.64 | 25.68 | 112,455 | -0.70(-2.65%) |
Jul 20, 2010 | 25.84 | 26.48 | 25.30 | 26.38 | 82,741 | +0.14(+0.53%) |
Jul 19, 2010 | 26.00 | 26.35 | 25.50 | 26.24 | 58,311 | +0.24(+0.92%) |
Jul 16, 2010 | 27.24 | 27.24 | 25.76 | 26.00 | 173,463 | -1.54(-5.59%) |
Jul 15, 2010 | 27.99 | 28.10 | 27.38 | 27.54 | 113,535 | -0.50(-1.78%) |
Jul 14, 2010 | 27.69 | 28.20 | 27.64 | 28.04 | 94,274 | +0.18(+0.65%) |
Jul 13, 2010 | 27.50 | 27.98 | 27.39 | 27.86 | 132,356 | +0.85(+3.15%) |
Jul 12, 2010 | 26.50 | 27.17 | 26.50 | 27.01 | 144,287 | +0.52(+1.96%) |
Jul 09, 2010 | 27.43 | 27.43 | 26.27 | 26.49 | 207,734 | +1.39(+5.54%) |
Jul 08, 2010 | 24.78 | 25.17 | 24.64 | 25.10 | 114,637 | +0.50(+2.03%) |
Jul 07, 2010 | 23.87 | 24.68 | 23.62 | 24.60 | 130,221 | +0.90(+3.80%) |
Jul 06, 2010 | 24.78 | 25.10 | 23.59 | 23.70 | 147,974 | -0.62(-2.55%) |
Jul 02, 2010 | 25.27 | 25.27 | 24.26 | 24.32 | 94,328 | -0.75(-2.99%) |
Jul 01, 2010 | 25.06 | 25.37 | 24.11 | 25.07 | 220,333 | +0.14(+0.56%) |
Jun 30, 2010 | 25.31 | 25.68 | 24.72 | 24.93 | 162,960 | -0.49(-1.93%) |
Jun 29, 2010 | 25.45 | 25.82 | 24.87 | 25.42 | 184,892 | +0.22(+0.87%) |
Jun 25, 2010 | 25.04 | 25.44 | 24.66 | 25.20 | 289,874 | +0.32(+1.29%) |
Jun 24, 2010 | 24.89 | 25.20 | 24.70 | 24.88 | 155,236 | -0.24(-0.96%) |
Jun 23, 2010 | 24.88 | 25.41 | 24.69 | 25.12 | 130,341 | +0.13(+0.52%) |
Jun 22, 2010 | 25.51 | 26.20 | 24.89 | 24.99 | 118,072 | -0.46(-1.81%) |
Jun 21, 2010 | 26.01 | 26.30 | 25.23 | 25.45 | 138,058 | -0.24(-0.93%) |
Jun 18, 2010 | 25.89 | 26.28 | 25.41 | 25.69 | 215,042 | -0.02(-0.08%) |
Jun 17, 2010 | 25.97 | 26.08 | 25.39 | 25.71 | 80,171 | -0.28(-1.08%) |
Jun 16, 2010 | 25.90 | 26.54 | 25.88 | 25.99 | 76,001 | -0.08(-0.31%) |
Jun 15, 2010 | 25.19 | 26.14 | 24.88 | 26.07 | 133,775 | +1.07(+4.28%) |
Jun 14, 2010 | 25.48 | 25.66 | 24.91 | 25.00 | 125,821 | -0.18(-0.71%) |
Jun 11, 2010 | 24.17 | 25.20 | 24.17 | 25.18 | 130,260 | +0.63(+2.57%) |
Jun 10, 2010 | 23.73 | 24.56 | 23.32 | 24.55 | 142,239 | +1.14(+4.87%) |
Jun 09, 2010 | 23.47 | 23.94 | 23.18 | 23.41 | 154,208 | +0.24(+1.04%) |
Jun 08, 2010 | 23.72 | 23.86 | 22.98 | 23.17 | 192,748 | -0.48(-2.03%) |
Jun 07, 2010 | 24.21 | 24.40 | 23.60 | 23.65 | 143,996 | -0.50(-2.07%) |
Jun 04, 2010 | 25.50 | 25.50 | 24.07 | 24.15 | 190,274 | -2.10(-8.00%) |
Jun 03, 2010 | 25.46 | 26.35 | 25.46 | 26.25 | 89,808 | +0.84(+3.31%) |
Jun 02, 2010 | 25.34 | 25.42 | 24.77 | 25.41 | 111,854 | +0.16(+0.63%) |