Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.63 | 25.79 | 25.41 | 25.50 | 723,439 | -0.15(-0.59%) |
May 23, 2011 | 25.89 | 25.89 | 25.53 | 25.65 | 1,239,483 | -0.55(-2.12%) |
May 20, 2011 | 26.56 | 26.56 | 25.91 | 26.20 | 900,686 | -0.32(-1.20%) |
May 19, 2011 | 26.66 | 26.78 | 26.35 | 26.52 | 935,968 | +0.00(+0.00%) |
May 18, 2011 | 26.11 | 26.56 | 26.03 | 26.52 | 1,149,290 | +0.44(+1.69%) |
May 17, 2011 | 26.34 | 26.41 | 25.90 | 26.08 | 981,894 | -0.40(-1.53%) |
May 16, 2011 | 26.34 | 26.71 | 26.25 | 26.49 | 1,089,788 | +0.13(+0.50%) |
May 13, 2011 | 26.68 | 26.87 | 26.22 | 26.35 | 889,267 | -0.24(-0.92%) |
May 12, 2011 | 26.25 | 26.75 | 26.24 | 26.60 | 800,484 | +0.21(+0.78%) |
May 11, 2011 | 26.47 | 26.57 | 26.18 | 26.39 | 792,729 | -0.12(-0.46%) |
May 10, 2011 | 26.36 | 26.67 | 26.36 | 26.51 | 1,032,237 | +0.17(+0.64%) |
May 09, 2011 | 26.22 | 26.40 | 26.20 | 26.34 | 1,060,975 | +0.09(+0.36%) |
May 06, 2011 | 26.56 | 27.01 | 26.18 | 26.25 | 1,408,578 | +0.13(+0.50%) |
May 05, 2011 | 26.18 | 26.43 | 25.94 | 26.12 | 891,267 | -0.18(-0.68%) |
May 04, 2011 | 26.57 | 26.63 | 26.11 | 26.30 | 631,167 | -0.31(-1.17%) |
May 03, 2011 | 26.71 | 26.72 | 26.45 | 26.61 | 938,273 | -0.13(-0.49%) |
May 02, 2011 | 26.80 | 26.81 | 26.70 | 26.74 | 942,586 | +0.18(+0.67%) |
Apr 29, 2011 | 26.26 | 26.73 | 26.21 | 26.56 | 1,071,542 | +0.24(+0.93%) |
Apr 28, 2011 | 26.02 | 26.35 | 25.92 | 26.32 | 1,193,270 | +0.20(+0.76%) |
Apr 27, 2011 | 25.97 | 26.18 | 25.70 | 26.12 | 1,154,395 | +0.22(+0.83%) |
Apr 26, 2011 | 25.49 | 26.00 | 25.48 | 25.90 | 975,076 | +0.62(+2.45%) |
Apr 25, 2011 | 25.36 | 25.38 | 25.11 | 25.28 | 352,560 | -0.18(-0.70%) |
Apr 21, 2011 | 25.47 | 25.53 | 25.33 | 25.46 | 571,078 | +0.12(+0.48%) |
Apr 20, 2011 | 25.03 | 25.42 | 24.98 | 25.34 | 1,048,380 | +0.65(+2.63%) |
Apr 19, 2011 | 24.64 | 24.70 | 24.43 | 24.69 | 679,621 | +0.00(+0.00%) |
Apr 18, 2011 | 24.78 | 24.78 | 24.40 | 24.69 | 1,010,531 | -0.34(-1.35%) |
Apr 15, 2011 | 24.67 | 25.20 | 24.60 | 25.03 | 1,856,141 | +0.44(+1.79%) |
Apr 14, 2011 | 24.73 | 24.73 | 24.41 | 24.59 | 1,240,684 | -0.24(-0.98%) |
Apr 13, 2011 | 24.90 | 24.95 | 24.67 | 24.83 | 561,670 | -0.03(-0.11%) |
Apr 12, 2011 | 24.81 | 24.97 | 24.73 | 24.86 | 1,106,053 | -0.12(-0.49%) |
Apr 11, 2011 | 24.98 | 25.09 | 24.86 | 24.98 | 991,329 | -0.06(-0.22%) |
Apr 08, 2011 | 25.09 | 25.19 | 24.86 | 25.04 | 761,190 | +0.01(+0.04%) |
Apr 07, 2011 | 25.00 | 25.23 | 24.92 | 25.03 | 920,002 | -0.02(-0.07%) |
Apr 06, 2011 | 25.28 | 25.35 | 24.95 | 25.05 | 860,867 | -0.17(-0.67%) |
Apr 05, 2011 | 25.12 | 25.42 | 24.97 | 25.22 | 1,330,020 | +0.08(+0.34%) |
Apr 04, 2011 | 24.82 | 25.28 | 24.69 | 25.13 | 1,949,478 | +0.41(+1.67%) |
Apr 01, 2011 | 24.65 | 24.73 | 24.50 | 24.72 | 2,400,425 | +0.10(+0.42%) |
Mar 31, 2011 | 24.73 | 24.75 | 24.47 | 24.62 | 712,515 | -0.11(-0.45%) |
Mar 30, 2011 | 24.60 | 25.00 | 24.60 | 24.73 | 1,254,691 | +0.21(+0.84%) |
Mar 29, 2011 | 24.25 | 24.57 | 24.22 | 24.52 | 784,695 | +0.23(+0.96%) |
Mar 28, 2011 | 24.48 | 24.60 | 24.27 | 24.29 | 1,242,116 | -0.09(-0.38%) |
Mar 25, 2011 | 24.49 | 24.63 | 24.36 | 24.38 | 1,582,384 | -0.02(-0.08%) |
Mar 24, 2011 | 24.37 | 24.61 | 24.00 | 24.40 | 1,856,575 | +0.20(+0.81%) |
Mar 23, 2011 | 24.14 | 24.29 | 23.86 | 24.20 | 1,410,566 | -0.01(-0.04%) |
Mar 22, 2011 | 24.28 | 24.38 | 24.01 | 24.21 | 1,442,883 | -0.05(-0.19%) |
Mar 21, 2011 | 24.32 | 24.34 | 24.22 | 24.26 | 1,720,479 | +0.27(+1.13%) |
Mar 18, 2011 | 24.46 | 24.48 | 23.86 | 23.99 | 3,225,151 | -0.13(-0.54%) |
Mar 17, 2011 | 24.29 | 24.40 | 23.92 | 24.12 | 3,496,265 | +0.12(+0.51%) |
Mar 16, 2011 | 24.36 | 24.47 | 23.94 | 24.00 | 1,789,597 | -0.48(-1.95%) |
Mar 15, 2011 | 24.35 | 24.55 | 24.28 | 24.48 | 1,782,403 | -0.37(-1.47%) |
Mar 14, 2011 | 25.12 | 25.24 | 24.70 | 24.84 | 1,092,321 | -0.44(-1.74%) |
Mar 11, 2011 | 24.94 | 25.32 | 24.74 | 25.28 | 945,941 | +0.11(+0.45%) |
Mar 10, 2011 | 25.52 | 25.52 | 25.00 | 25.17 | 995,312 | -0.59(-2.29%) |
Mar 09, 2011 | 25.86 | 25.97 | 25.42 | 25.76 | 807,521 | -0.20(-0.76%) |
Mar 08, 2011 | 25.67 | 26.03 | 25.35 | 25.96 | 1,011,091 | +0.35(+1.35%) |
Mar 07, 2011 | 26.16 | 26.16 | 25.44 | 25.61 | 1,466,858 | -0.41(-1.58%) |
Mar 04, 2011 | 26.26 | 26.26 | 25.79 | 26.02 | 1,592,350 | -0.24(-0.93%) |
Mar 03, 2011 | 25.88 | 26.47 | 25.83 | 26.27 | 2,473,870 | +0.56(+2.19%) |
Mar 02, 2011 | 25.28 | 25.80 | 25.28 | 25.70 | 2,174,632 | +0.33(+1.29%) |
Mar 01, 2011 | 24.93 | 25.46 | 24.92 | 25.38 | 2,948,391 | +0.54(+2.19%) |
Feb 28, 2011 | 24.88 | 25.03 | 24.61 | 24.83 | 2,803,829 | +0.00(+0.00%) |
Feb 25, 2011 | 25.73 | 25.73 | 24.77 | 24.83 | 4,005,222 | -1.14(-4.40%) |
Feb 24, 2011 | 24.67 | 26.58 | 24.51 | 25.97 | 7,916,496 | +1.68(+6.90%) |
Feb 23, 2011 | 24.89 | 25.10 | 24.11 | 24.30 | 1,638,452 | -0.54(-2.19%) |
Feb 22, 2011 | 24.99 | 25.28 | 24.73 | 24.84 | 1,457,716 | -0.44(-1.74%) |
Feb 18, 2011 | 25.20 | 25.39 | 25.15 | 25.28 | 1,099,204 | +0.07(+0.26%) |
Feb 17, 2011 | 25.17 | 25.28 | 24.92 | 25.22 | 1,349,032 | -0.05(-0.19%) |
Feb 16, 2011 | 25.15 | 25.45 | 25.15 | 25.26 | 965,269 | +0.14(+0.56%) |
Feb 15, 2011 | 25.26 | 25.26 | 25.00 | 25.12 | 998,040 | -0.27(-1.07%) |
Feb 14, 2011 | 25.26 | 25.41 | 25.18 | 25.39 | 862,876 | +0.07(+0.26%) |
Feb 11, 2011 | 25.05 | 25.35 | 25.04 | 25.33 | 1,140,164 | +0.10(+0.41%) |
Feb 10, 2011 | 24.93 | 25.30 | 24.87 | 25.23 | 1,129,309 | +0.22(+0.86%) |
Feb 09, 2011 | 25.00 | 25.05 | 24.87 | 25.01 | 1,221,467 | -0.02(-0.08%) |
Feb 08, 2011 | 24.90 | 25.13 | 24.68 | 25.03 | 1,266,662 | +0.24(+0.98%) |
Feb 07, 2011 | 24.98 | 25.06 | 24.63 | 24.78 | 1,858,939 | -0.18(-0.71%) |
Feb 04, 2011 | 24.97 | 25.21 | 24.31 | 24.96 | 2,375,769 | +0.64(+2.62%) |
Feb 03, 2011 | 24.16 | 24.35 | 23.77 | 24.33 | 1,288,692 | +0.03(+0.12%) |
Feb 02, 2011 | 24.24 | 24.42 | 24.04 | 24.30 | 732,236 | -0.07(-0.27%) |
Feb 01, 2011 | 24.17 | 24.50 | 24.06 | 24.36 | 1,128,127 | +0.39(+1.64%) |
Jan 31, 2011 | 24.02 | 24.05 | 23.71 | 23.97 | 864,852 | +0.01(+0.04%) |
Jan 28, 2011 | 24.39 | 24.42 | 23.64 | 23.96 | 1,604,707 | -0.41(-1.69%) |
Jan 27, 2011 | 23.97 | 24.40 | 23.92 | 24.37 | 1,251,704 | +0.40(+1.68%) |
Jan 26, 2011 | 23.61 | 24.05 | 23.59 | 23.97 | 1,192,405 | +0.41(+1.75%) |
Jan 25, 2011 | 23.27 | 23.58 | 23.13 | 23.56 | 1,114,889 | +0.18(+0.76%) |
Jan 24, 2011 | 23.19 | 23.74 | 23.14 | 23.38 | 1,358,410 | +0.22(+0.93%) |
Jan 21, 2011 | 23.46 | 23.64 | 23.12 | 23.16 | 1,063,336 | -0.11(-0.48%) |
Jan 20, 2011 | 23.59 | 23.61 | 23.23 | 23.28 | 766,952 | -0.32(-1.35%) |
Jan 19, 2011 | 24.01 | 24.01 | 23.44 | 23.59 | 903,236 | -0.36(-1.49%) |
Jan 18, 2011 | 23.91 | 24.05 | 23.69 | 23.95 | 1,834,824 | +0.08(+0.35%) |
Jan 14, 2011 | 24.11 | 24.11 | 23.82 | 23.87 | 756,244 | -0.25(-1.05%) |
Jan 13, 2011 | 24.27 | 24.41 | 24.08 | 24.12 | 587,737 | -0.18(-0.73%) |
Jan 12, 2011 | 24.44 | 24.63 | 24.26 | 24.30 | 684,298 | -0.07(-0.27%) |
Jan 11, 2011 | 24.25 | 24.38 | 24.13 | 24.36 | 866,865 | +0.26(+1.09%) |
Jan 10, 2011 | 23.79 | 24.13 | 23.73 | 24.10 | 477,164 | +0.15(+0.62%) |
Jan 07, 2011 | 24.07 | 24.28 | 23.89 | 23.95 | 1,035,296 | -0.13(-0.54%) |
Jan 06, 2011 | 23.78 | 24.09 | 23.75 | 24.08 | 1,403,141 | +0.34(+1.42%) |
Jan 05, 2011 | 23.83 | 24.03 | 23.67 | 23.75 | 1,423,824 | -0.18(-0.74%) |
Jan 04, 2011 | 24.25 | 24.25 | 23.81 | 23.92 | 1,237,337 | -0.28(-1.16%) |
Jan 03, 2011 | 24.32 | 24.34 | 24.12 | 24.20 | 1,038,516 | +0.07(+0.31%) |
Dec 31, 2010 | 24.17 | 24.26 | 24.11 | 24.13 | 517,328 | -0.09(-0.39%) |
Dec 30, 2010 | 24.18 | 24.34 | 24.09 | 24.22 | 643,475 | +0.07(+0.27%) |
Dec 29, 2010 | 24.31 | 24.38 | 24.16 | 24.16 | 516,965 | -0.08(-0.35%) |
Dec 28, 2010 | 24.39 | 24.39 | 24.16 | 24.24 | 628,931 | -0.14(-0.57%) |
Dec 27, 2010 | 24.32 | 24.43 | 24.26 | 24.38 | 630,887 | +0.01(+0.04%) |
Dec 23, 2010 | 24.41 | 24.51 | 24.31 | 24.37 | 536,814 | -0.04(-0.15%) |
Dec 22, 2010 | 24.37 | 24.46 | 24.32 | 24.41 | 737,302 | +0.02(+0.08%) |
Dec 21, 2010 | 24.47 | 24.52 | 24.30 | 24.39 | 610,327 | -0.04(-0.15%) |
Dec 20, 2010 | 24.32 | 24.45 | 24.28 | 24.43 | 1,311,898 | +0.09(+0.38%) |
Dec 17, 2010 | 24.20 | 24.33 | 24.03 | 24.33 | 1,209,511 | +0.13(+0.54%) |
Dec 16, 2010 | 23.95 | 24.20 | 23.82 | 24.20 | 702,955 | +0.21(+0.90%) |
Dec 15, 2010 | 23.95 | 24.20 | 23.84 | 23.99 | 1,289,895 | -0.01(-0.04%) |
Dec 14, 2010 | 23.89 | 24.24 | 23.80 | 24.00 | 1,153,215 | +0.11(+0.47%) |
Dec 13, 2010 | 23.81 | 24.08 | 23.81 | 23.89 | 1,146,892 | +0.13(+0.55%) |
Dec 10, 2010 | 23.53 | 23.98 | 23.46 | 23.75 | 1,662,369 | +0.33(+1.40%) |
Dec 09, 2010 | 23.16 | 23.46 | 22.98 | 23.43 | 2,508,556 | +0.34(+1.46%) |
Dec 08, 2010 | 23.06 | 23.16 | 22.77 | 23.09 | 1,041,509 | +0.08(+0.37%) |
Dec 07, 2010 | 23.04 | 23.12 | 22.91 | 23.01 | 998,917 | +0.19(+0.82%) |
Dec 06, 2010 | 22.77 | 23.00 | 22.71 | 22.82 | 792,015 | -0.33(-1.41%) |
Dec 03, 2010 | 22.64 | 23.20 | 22.64 | 23.15 | 945,806 | +0.37(+1.64%) |
Dec 02, 2010 | 22.38 | 23.04 | 22.34 | 22.77 | 1,363,429 | +0.41(+1.84%) |
Dec 01, 2010 | 22.12 | 22.52 | 22.05 | 22.36 | 1,334,137 | +0.59(+2.70%) |
Nov 30, 2010 | 21.69 | 22.13 | 21.65 | 21.77 | 1,549,256 | -0.15(-0.68%) |
Nov 29, 2010 | 21.92 | 21.99 | 21.64 | 21.92 | 1,336,705 | -0.15(-0.68%) |
Nov 26, 2010 | 22.16 | 22.21 | 21.99 | 22.07 | 668,561 | -0.27(-1.21%) |
Nov 24, 2010 | 22.16 | 22.34 | 22.34 | 22.34 | 1,170,445 | +0.39(+1.79%) |
Nov 23, 2010 | 22.13 | 22.20 | 21.92 | 21.95 | 1,172,335 | -0.48(-2.13%) |
Nov 22, 2010 | 22.30 | 22.46 | 22.13 | 22.43 | 985,556 | +0.02(+0.08%) |
Nov 19, 2010 | 22.40 | 22.52 | 22.21 | 22.41 | 1,058,387 | +0.02(+0.08%) |
Nov 18, 2010 | 22.11 | 22.44 | 21.85 | 22.39 | 1,215,984 | +0.54(+2.48%) |
Nov 17, 2010 | 21.68 | 21.97 | 21.62 | 21.85 | 949,595 | +0.16(+0.73%) |
Nov 16, 2010 | 22.00 | 22.11 | 21.62 | 21.69 | 1,229,389 | -0.50(-2.27%) |
Nov 15, 2010 | 22.42 | 22.48 | 22.17 | 22.19 | 859,530 | -0.18(-0.79%) |
Nov 12, 2010 | 22.32 | 22.56 | 22.17 | 22.37 | 1,105,318 | -0.12(-0.54%) |
Nov 11, 2010 | 22.17 | 22.50 | 21.96 | 22.49 | 1,493,245 | +0.12(+0.54%) |
Nov 10, 2010 | 22.18 | 22.38 | 21.95 | 22.37 | 1,004,718 | +0.19(+0.84%) |
Nov 09, 2010 | 22.22 | 22.31 | 22.10 | 22.18 | 1,682,987 | -0.03(-0.13%) |
Nov 08, 2010 | 22.32 | 22.47 | 22.12 | 22.21 | 1,532,626 | -0.22(-0.96%) |
Nov 05, 2010 | 22.61 | 22.90 | 22.39 | 22.43 | 3,177,389 | -0.07(-0.29%) |
Nov 04, 2010 | 22.39 | 22.53 | 22.23 | 22.49 | 1,261,254 | +0.40(+1.82%) |
Nov 03, 2010 | 22.06 | 22.18 | 21.72 | 22.09 | 663,022 | +0.01(+0.04%) |
Nov 02, 2010 | 22.23 | 22.36 | 21.99 | 22.08 | 1,001,414 | +0.09(+0.42%) |
Nov 01, 2010 | 22.02 | 22.10 | 21.81 | 21.99 | 1,074,623 | +0.07(+0.34%) |
Oct 29, 2010 | 21.65 | 21.96 | 21.65 | 21.91 | 1,572,102 | +0.18(+0.82%) |
Oct 28, 2010 | 21.97 | 22.10 | 21.64 | 21.74 | 674,866 | -0.07(-0.34%) |
Oct 27, 2010 | 21.65 | 22.08 | 21.61 | 21.81 | 1,276,448 | -0.25(-1.14%) |
Oct 25, 2010 | 21.92 | 22.22 | 21.92 | 22.06 | 949,836 | +0.17(+0.77%) |
Oct 22, 2010 | 21.79 | 21.89 | 21.64 | 21.89 | 810,021 | +0.17(+0.77%) |
Oct 21, 2010 | 21.64 | 22.00 | 21.58 | 21.73 | 1,052,280 | +0.14(+0.65%) |
Oct 20, 2010 | 21.27 | 21.76 | 21.12 | 21.59 | 1,702,666 | +0.36(+1.67%) |
Oct 19, 2010 | 21.70 | 21.70 | 21.11 | 21.23 | 1,978,399 | -0.75(-3.43%) |
Oct 18, 2010 | 21.66 | 22.00 | 21.59 | 21.99 | 808,446 | +0.36(+1.68%) |
Oct 15, 2010 | 21.88 | 21.98 | 21.44 | 21.62 | 975,201 | -0.08(-0.39%) |
Oct 14, 2010 | 21.92 | 21.99 | 21.60 | 21.71 | 778,280 | -0.20(-0.94%) |
Oct 13, 2010 | 21.69 | 22.12 | 21.65 | 21.91 | 1,468,581 | +0.35(+1.64%) |
Oct 12, 2010 | 21.63 | 21.65 | 21.33 | 21.56 | 2,723,454 | -0.12(-0.56%) |
Oct 11, 2010 | 21.69 | 21.87 | 21.51 | 21.68 | 1,871,783 | +0.36(+1.70%) |
Oct 08, 2010 | 21.32 | 21.43 | 21.12 | 21.32 | 2,164,443 | +0.20(+0.93%) |
Oct 07, 2010 | 21.35 | 21.44 | 21.06 | 21.12 | 1,962,258 | -0.09(-0.44%) |
Oct 06, 2010 | 21.71 | 21.72 | 21.05 | 21.21 | 1,180,023 | -0.52(-2.40%) |
Oct 05, 2010 | 21.35 | 21.76 | 21.32 | 21.73 | 1,365,156 | +0.64(+3.05%) |
Oct 04, 2010 | 21.34 | 21.54 | 20.95 | 21.09 | 2,415,512 | -0.35(-1.65%) |
Oct 01, 2010 | 21.45 | 21.74 | 21.22 | 21.45 | 2,193,355 | -0.11(-0.53%) |
Sep 30, 2010 | 21.56 | 21.75 | 21.41 | 21.56 | 1,717 | +0.11(+0.54%) |
Sep 29, 2010 | 21.53 | 21.61 | 21.32 | 21.45 | 1,836,868 | -0.15(-0.69%) |
Sep 28, 2010 | 21.57 | 21.67 | 21.38 | 21.59 | 1,746,718 | +0.08(+0.39%) |
Sep 27, 2010 | 21.59 | 21.62 | 21.37 | 21.51 | 747,925 | -0.07(-0.35%) |
Sep 24, 2010 | 21.32 | 21.77 | 21.24 | 21.59 | 1,884,506 | +0.64(+3.07%) |
Sep 23, 2010 | 20.75 | 21.10 | 20.64 | 20.94 | 322 | +0.03(+0.13%) |
Sep 22, 2010 | 21.14 | 21.29 | 20.83 | 20.91 | 1,148,780 | -0.24(-1.14%) |
Sep 21, 2010 | 20.87 | 21.20 | 20.79 | 21.16 | 1,413,869 | +0.27(+1.29%) |
Sep 20, 2010 | 20.81 | 20.97 | 20.68 | 20.89 | 1,999,378 | +0.18(+0.85%) |
Sep 17, 2010 | 20.71 | 20.93 | 20.66 | 20.71 | 1,360,839 | -0.48(-2.29%) |
Sep 15, 2010 | 20.99 | 21.24 | 20.80 | 21.19 | 820,790 | +0.16(+0.75%) |
Sep 14, 2010 | 20.71 | 21.09 | 20.64 | 21.04 | 1,260,576 | +0.32(+1.53%) |
Sep 13, 2010 | 20.64 | 20.75 | 20.55 | 20.72 | 787,957 | +0.22(+1.09%) |
Sep 10, 2010 | 20.52 | 20.61 | 20.29 | 20.50 | 830,945 | -0.03(-0.14%) |
Sep 09, 2010 | 20.68 | 20.68 | 20.40 | 20.52 | 888,407 | +0.19(+0.92%) |
Sep 08, 2010 | 20.59 | 20.63 | 20.32 | 20.34 | 1,253,197 | -0.31(-1.49%) |
Sep 07, 2010 | 20.73 | 20.88 | 20.62 | 20.64 | 134 | -0.22(-1.07%) |
Sep 03, 2010 | 20.87 | 21.05 | 20.72 | 20.87 | 1,023,882 | +0.19(+0.90%) |
Sep 02, 2010 | 20.56 | 20.69 | 20.45 | 20.68 | 332 | +0.12(+0.59%) |
Sep 01, 2010 | 19.84 | 20.76 | 19.84 | 20.56 | 4,067,992 | +1.02(+5.25%) |
Aug 31, 2010 | 19.51 | 19.85 | 19.41 | 19.54 | 8,367 | -0.13(-0.66%) |
Aug 30, 2010 | 20.18 | 20.26 | 19.60 | 19.67 | 1,188,739 | -0.52(-2.58%) |
Aug 27, 2010 | 19.74 | 20.21 | 19.54 | 20.19 | 1,493,929 | +0.37(+1.88%) |
Aug 26, 2010 | 19.71 | 20.09 | 19.71 | 19.82 | 2,190,077 | +0.20(+1.00%) |
Aug 25, 2010 | 19.09 | 19.66 | 18.93 | 19.62 | 1,499,081 | +0.45(+2.33%) |
Aug 24, 2010 | 19.55 | 19.57 | 19.16 | 19.17 | 168 | -0.64(-3.24%) |
Aug 23, 2010 | 19.71 | 20.02 | 19.68 | 19.82 | 946,004 | +0.19(+0.95%) |
Aug 20, 2010 | 19.91 | 20.02 | 19.35 | 19.63 | 1,931,972 | -0.45(-2.23%) |
Aug 19, 2010 | 20.39 | 20.51 | 19.86 | 20.08 | 168 | -0.48(-2.31%) |
Aug 18, 2010 | 20.48 | 20.64 | 20.26 | 20.55 | 788,868 | +0.05(+0.23%) |
Aug 17, 2010 | 20.03 | 20.65 | 19.99 | 20.50 | 1,651,962 | +0.61(+3.09%) |
Aug 16, 2010 | 19.82 | 20.16 | 19.68 | 19.89 | 991,639 | -0.08(-0.42%) |
Aug 13, 2010 | 19.97 | 20.13 | 19.87 | 19.97 | 1,104,410 | -0.07(-0.33%) |
Aug 12, 2010 | 19.72 | 20.12 | 19.68 | 20.04 | 2,285,195 | -0.01(-0.05%) |
Aug 11, 2010 | 20.26 | 20.32 | 19.82 | 20.05 | 1,756,220 | -0.61(-2.98%) |
Aug 10, 2010 | 20.55 | 20.86 | 20.25 | 20.66 | 2,012,037 | -0.02(-0.09%) |
Aug 09, 2010 | 20.87 | 21.00 | 20.53 | 20.68 | 2,511,855 | -0.08(-0.40%) |
Aug 06, 2010 | 20.77 | 20.91 | 19.58 | 20.77 | 5,524,271 | +2.09(+11.17%) |
Aug 05, 2010 | 18.61 | 18.76 | 18.58 | 18.68 | 1,818,023 | -0.04(-0.20%) |
Aug 04, 2010 | 18.41 | 18.77 | 18.37 | 18.72 | 1,602,399 | +0.32(+1.72%) |
Aug 03, 2010 | 18.43 | 18.64 | 18.13 | 18.40 | 1,073,641 | -0.27(-1.45%) |
Aug 02, 2010 | 18.35 | 18.71 | 18.31 | 18.67 | 1,955,062 | +0.54(+2.98%) |
Jul 30, 2010 | 18.13 | 18.20 | 17.69 | 18.13 | 1,884,473 | +0.21(+1.14%) |
Jul 29, 2010 | 18.25 | 18.32 | 17.62 | 17.92 | 2,758,016 | -0.22(-1.23%) |
Jul 28, 2010 | 18.06 | 18.26 | 17.96 | 18.15 | 2,650,363 | +0.12(+0.67%) |
Jul 27, 2010 | 18.03 | 18.61 | 17.93 | 18.03 | 134 | -0.60(-3.20%) |
Jul 26, 2010 | 18.31 | 18.79 | 18.18 | 18.62 | 1,903,826 | +0.34(+1.89%) |
Jul 23, 2010 | 18.28 | 18.45 | 18.07 | 18.28 | 1,458,854 | +0.00(+0.00%) |
Jul 22, 2010 | 17.94 | 18.43 | 17.86 | 18.28 | 2,522,101 | +0.68(+3.86%) |
Jul 21, 2010 | 17.90 | 18.02 | 17.59 | 17.60 | 1,643,648 | -0.25(-1.41%) |
Jul 20, 2010 | 17.85 | 17.88 | 17.35 | 17.85 | 2,302,177 | +0.08(+0.47%) |
Jul 19, 2010 | 17.74 | 17.79 | 17.61 | 17.77 | 1,939,315 | +0.07(+0.42%) |
Jul 16, 2010 | 17.69 | 18.12 | 17.64 | 17.69 | 2,055,012 | -0.41(-2.26%) |
Jul 15, 2010 | 18.15 | 18.26 | 17.89 | 18.10 | 1,691,302 | -0.02(-0.10%) |
Jul 14, 2010 | 18.24 | 18.28 | 17.82 | 18.12 | 2,049,103 | -0.13(-0.71%) |
Jul 13, 2010 | 18.21 | 18.56 | 18.09 | 18.25 | 2,026,017 | +0.32(+1.81%) |
Jul 12, 2010 | 18.17 | 18.17 | 17.84 | 17.92 | 1,561,962 | -0.26(-1.43%) |
Jul 09, 2010 | 18.18 | 18.37 | 18.07 | 18.18 | 2,249,917 | -0.13(-0.71%) |
Jul 08, 2010 | 18.27 | 18.32 | 18.05 | 18.31 | 2,650,615 | +0.19(+1.02%) |
Jul 07, 2010 | 18.22 | 18.22 | 17.79 | 18.13 | 2,894,051 | -0.02(-0.10%) |
Jul 06, 2010 | 18.55 | 18.75 | 17.95 | 18.15 | 2,009,167 | -0.09(-0.51%) |
Jul 02, 2010 | 18.24 | 18.53 | 18.15 | 18.24 | 1,996,244 | -0.15(-0.81%) |
Jul 01, 2010 | 19.20 | 19.20 | 18.28 | 18.39 | 2,836,013 | -0.80(-4.16%) |
Jun 30, 2010 | 19.26 | 19.53 | 19.13 | 19.19 | 199 | -0.19(-0.96%) |
Jun 29, 2010 | 19.96 | 19.96 | 19.27 | 19.37 | 1,218,467 | -0.96(-4.70%) |
Jun 25, 2010 | 20.33 | 20.41 | 19.79 | 20.33 | 4,028,467 | +0.44(+2.19%) |
Jun 24, 2010 | 20.51 | 20.56 | 19.83 | 19.89 | 3,205,966 | -0.75(-3.64%) |
Jun 23, 2010 | 20.90 | 20.92 | 20.51 | 20.64 | 754,382 | -0.27(-1.29%) |
Jun 22, 2010 | 21.31 | 21.42 | 20.85 | 20.91 | 1,543,462 | -0.34(-1.62%) |
Jun 21, 2010 | 21.28 | 21.54 | 21.14 | 21.26 | 1,276,911 | +0.17(+0.79%) |
Jun 18, 2010 | 21.09 | 21.36 | 21.03 | 21.09 | 1,285,745 | -0.20(-0.96%) |
Jun 17, 2010 | 21.38 | 21.43 | 21.02 | 21.29 | 842,591 | -0.02(-0.09%) |
Jun 16, 2010 | 21.07 | 21.40 | 20.95 | 21.31 | 1,594,629 | +0.10(+0.48%) |
Jun 15, 2010 | 21.03 | 21.25 | 20.91 | 21.21 | 1,587,176 | +0.37(+1.78%) |
Jun 14, 2010 | 21.07 | 21.27 | 20.82 | 20.84 | 1,546,454 | -0.12(-0.58%) |
Jun 11, 2010 | 20.67 | 21.02 | 20.61 | 20.96 | 827,200 | +0.09(+0.44%) |
Jun 10, 2010 | 20.50 | 20.93 | 20.42 | 20.87 | 1,116,332 | +0.64(+3.17%) |
Jun 09, 2010 | 20.00 | 20.75 | 19.98 | 20.23 | 4,079,295 | +0.40(+2.01%) |
Jun 08, 2010 | 19.79 | 19.93 | 19.67 | 19.83 | 2,926,130 | +0.05(+0.23%) |
Jun 07, 2010 | 20.24 | 20.32 | 19.76 | 19.78 | 1,429,228 | -0.38(-1.89%) |
Jun 04, 2010 | 20.16 | 20.89 | 20.10 | 20.16 | 2,318,915 | -1.20(-5.61%) |
Jun 03, 2010 | 21.21 | 21.41 | 21.13 | 21.36 | 1,095,026 | +0.26(+1.23%) |
Jun 02, 2010 | 20.74 | 21.10 | 20.46 | 21.10 | 1,503,239 | +0.47(+2.29%) |