Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.26 | 25.26 | 24.96 | 24.96 | 78,270 | -0.30(-1.19%) |
May 20, 2011 | 25.18 | 25.30 | 25.05 | 25.26 | 77,562 | +0.01(+0.04%) |
May 19, 2011 | 25.22 | 25.27 | 25.01 | 25.25 | 71,294 | +0.10(+0.40%) |
May 18, 2011 | 25.15 | 25.32 | 25.08 | 25.15 | 65,928 | +0.04(+0.16%) |
May 17, 2011 | 25.00 | 25.16 | 24.94 | 25.11 | 74,427 | +0.11(+0.44%) |
May 16, 2011 | 25.16 | 25.16 | 25.00 | 25.00 | 113,506 | -0.16(-0.64%) |
May 13, 2011 | 25.22 | 25.26 | 25.11 | 25.16 | 76,371 | +0.04(+0.16%) |
May 12, 2011 | 24.92 | 25.15 | 24.85 | 25.12 | 137,421 | +0.20(+0.80%) |
May 11, 2011 | 24.80 | 25.09 | 24.72 | 24.92 | 167,716 | +0.16(+0.65%) |
May 10, 2011 | 24.70 | 24.91 | 24.56 | 24.76 | 102,790 | +0.06(+0.24%) |
May 09, 2011 | 24.76 | 24.79 | 24.56 | 24.70 | 192,718 | +0.03(+0.12%) |
May 06, 2011 | 25.01 | 25.01 | 24.41 | 24.67 | 222,693 | -0.37(-1.48%) |
May 05, 2011 | 24.99 | 25.10 | 24.72 | 25.04 | 77,132 | +0.09(+0.36%) |
May 04, 2011 | 25.15 | 25.23 | 24.75 | 24.95 | 124,853 | -0.29(-1.15%) |
May 03, 2011 | 25.48 | 25.48 | 25.24 | 25.24 | 80,215 | -0.17(-0.67%) |
May 02, 2011 | 25.38 | 25.45 | 25.30 | 25.41 | 94,439 | +0.03(+0.12%) |
Apr 29, 2011 | 25.42 | 25.50 | 25.02 | 25.38 | 91,422 | -0.13(-0.51%) |
Apr 28, 2011 | 25.41 | 25.53 | 25.20 | 25.51 | 71,127 | +0.10(+0.39%) |
Apr 27, 2011 | 25.21 | 25.50 | 25.17 | 25.41 | 103,305 | +0.16(+0.63%) |
Apr 26, 2011 | 25.15 | 25.63 | 25.15 | 25.25 | 192,044 | +0.15(+0.60%) |
Apr 25, 2011 | 25.15 | 25.17 | 24.93 | 25.10 | 58,658 | +0.04(+0.16%) |
Apr 21, 2011 | 25.35 | 25.40 | 24.70 | 25.06 | 305,616 | -0.32(-1.26%) |
Apr 20, 2011 | 25.84 | 25.89 | 25.29 | 25.38 | 239,764 | -0.27(-1.05%) |
Apr 19, 2011 | 25.44 | 25.74 | 25.40 | 25.65 | 156,057 | +0.09(+0.35%) |
Apr 18, 2011 | 25.83 | 25.89 | 25.21 | 25.56 | 145,954 | -0.27(-1.05%) |
Apr 15, 2011 | 25.90 | 25.96 | 25.74 | 25.83 | 123,561 | -0.07(-0.27%) |
Apr 14, 2011 | 25.99 | 26.09 | 25.52 | 25.90 | 119,304 | -0.25(-0.96%) |
Apr 13, 2011 | 25.99 | 26.15 | 25.81 | 26.15 | 126,917 | +0.16(+0.62%) |
Apr 12, 2011 | 26.39 | 26.39 | 25.75 | 25.99 | 148,685 | -0.31(-1.18%) |
Apr 11, 2011 | 26.50 | 26.66 | 26.20 | 26.30 | 197,981 | -0.01(-0.04%) |
Apr 08, 2011 | 26.23 | 26.51 | 26.19 | 26.31 | 179,669 | +0.20(+0.77%) |
Apr 07, 2011 | 26.16 | 26.20 | 25.95 | 26.11 | 60,105 | +0.00(+0.00%) |
Apr 06, 2011 | 26.40 | 26.49 | 25.88 | 26.11 | 114,306 | -0.16(-0.61%) |
Apr 05, 2011 | 25.80 | 26.31 | 25.78 | 26.27 | 160,722 | +0.40(+1.55%) |
Apr 04, 2011 | 26.34 | 26.58 | 25.81 | 25.87 | 160,619 | -0.29(-1.11%) |
Apr 01, 2011 | 25.65 | 26.16 | 25.65 | 26.16 | 153,952 | +0.50(+1.95%) |
Mar 31, 2011 | 25.81 | 25.90 | 25.63 | 25.66 | 118,050 | -0.15(-0.58%) |
Mar 30, 2011 | 25.83 | 25.85 | 25.50 | 25.81 | 149,394 | +0.21(+0.82%) |
Mar 29, 2011 | 25.43 | 25.69 | 25.43 | 25.60 | 128,436 | +0.24(+0.95%) |
Mar 28, 2011 | 25.39 | 25.56 | 25.30 | 25.36 | 112,925 | +0.04(+0.16%) |
Mar 25, 2011 | 25.12 | 25.50 | 25.06 | 25.32 | 187,536 | +0.25(+1.00%) |
Mar 24, 2011 | 25.22 | 25.42 | 25.02 | 25.07 | 119,782 | -0.09(-0.36%) |
Mar 23, 2011 | 25.30 | 25.30 | 25.15 | 25.16 | 90,671 | -0.16(-0.63%) |
Mar 22, 2011 | 25.09 | 25.49 | 25.03 | 25.32 | 123,579 | +0.24(+0.96%) |
Mar 21, 2011 | 25.12 | 25.14 | 25.02 | 25.08 | 165,778 | +0.10(+0.40%) |
Mar 18, 2011 | 25.26 | 25.30 | 24.86 | 24.98 | 269,767 | -0.04(-0.16%) |
Mar 17, 2011 | 24.77 | 25.11 | 24.77 | 25.02 | 169,229 | +0.26(+1.05%) |
Mar 16, 2011 | 24.50 | 24.89 | 24.28 | 24.76 | 170,603 | +0.40(+1.64%) |
Mar 15, 2011 | 24.00 | 24.47 | 23.35 | 24.36 | 194,264 | -0.24(-0.98%) |
Mar 14, 2011 | 24.66 | 24.74 | 24.12 | 24.60 | 113,675 | -0.06(-0.24%) |
Mar 11, 2011 | 24.66 | 24.80 | 24.56 | 24.66 | 113,344 | -0.24(-0.96%) |
Mar 10, 2011 | 24.75 | 25.12 | 24.31 | 24.90 | 260,696 | -0.09(-0.36%) |
Mar 09, 2011 | 25.60 | 25.62 | 24.81 | 24.99 | 183,844 | -0.64(-2.50%) |
Mar 08, 2011 | 25.37 | 25.73 | 25.29 | 25.63 | 223,726 | +0.18(+0.71%) |
Mar 07, 2011 | 25.88 | 25.95 | 25.38 | 25.45 | 139,562 | -0.26(-1.01%) |
Mar 04, 2011 | 25.15 | 25.77 | 25.07 | 25.71 | 290,836 | +0.55(+2.19%) |
Mar 03, 2011 | 25.30 | 25.41 | 25.10 | 25.16 | 380,996 | -0.13(-0.51%) |
Mar 02, 2011 | 24.78 | 25.44 | 24.77 | 25.29 | 225,600 | +0.47(+1.89%) |
Mar 01, 2011 | 24.75 | 24.82 | 24.61 | 24.82 | 159,231 | +0.10(+0.40%) |
Feb 28, 2011 | 24.57 | 24.96 | 24.57 | 24.72 | 329,904 | +0.14(+0.57%) |
Feb 25, 2011 | 24.18 | 24.63 | 24.01 | 24.58 | 437,751 | +0.40(+1.65%) |
Feb 24, 2011 | 24.00 | 24.23 | 23.77 | 24.18 | 218,524 | +0.30(+1.26%) |
Feb 23, 2011 | 24.10 | 24.10 | 23.76 | 23.88 | 152,280 | -0.15(-0.62%) |
Feb 22, 2011 | 23.84 | 24.06 | 23.83 | 24.03 | 379,037 | -0.14(-0.58%) |
Feb 18, 2011 | 24.10 | 24.18 | 23.94 | 24.17 | 268,405 | +0.23(+0.96%) |
Feb 17, 2011 | 23.67 | 24.03 | 23.64 | 23.94 | 349,151 | +0.37(+1.57%) |
Feb 16, 2011 | 23.29 | 23.63 | 23.20 | 23.57 | 248,778 | +0.28(+1.20%) |
Feb 15, 2011 | 23.40 | 23.40 | 23.03 | 23.29 | 209,252 | -0.06(-0.26%) |
Feb 14, 2011 | 23.32 | 23.52 | 23.26 | 23.35 | 286,510 | +0.13(+0.56%) |
Feb 11, 2011 | 22.80 | 23.41 | 22.80 | 23.22 | 306,946 | +0.52(+2.29%) |
Feb 10, 2011 | 22.53 | 22.79 | 22.53 | 22.70 | 285,313 | +0.22(+0.98%) |
Feb 09, 2011 | 22.40 | 22.55 | 22.35 | 22.48 | 351,219 | +0.28(+1.26%) |
Feb 08, 2011 | 22.15 | 22.34 | 22.01 | 22.20 | 203,576 | +0.10(+0.45%) |
Feb 07, 2011 | 22.04 | 22.19 | 22.04 | 22.10 | 435,269 | +0.06(+0.27%) |
Feb 04, 2011 | 22.17 | 22.24 | 22.00 | 22.04 | 183,937 | +0.05(+0.23%) |
Feb 03, 2011 | 22.30 | 22.43 | 21.89 | 21.99 | 262,977 | -0.31(-1.39%) |
Feb 02, 2011 | 22.44 | 22.58 | 22.28 | 22.30 | 188,750 | -0.14(-0.62%) |
Feb 01, 2011 | 22.40 | 22.68 | 22.39 | 22.44 | 115,858 | -0.06(-0.27%) |
Jan 31, 2011 | 22.29 | 22.69 | 22.20 | 22.50 | 232,528 | +0.25(+1.12%) |
Jan 28, 2011 | 22.22 | 22.43 | 22.13 | 22.25 | 201,816 | -0.18(-0.80%) |
Jan 27, 2011 | 22.32 | 22.44 | 22.13 | 22.43 | 169,567 | +0.18(+0.81%) |
Jan 26, 2011 | 22.00 | 22.32 | 21.99 | 22.25 | 269,818 | +0.25(+1.14%) |
Jan 25, 2011 | 22.20 | 22.23 | 21.91 | 22.00 | 243,994 | -0.14(-0.63%) |
Jan 24, 2011 | 22.14 | 22.28 | 21.81 | 22.14 | 381,196 | +0.00(+0.00%) |
Jan 21, 2011 | 22.49 | 22.49 | 22.14 | 22.14 | 333,761 | -0.17(-0.76%) |
Jan 20, 2011 | 22.43 | 22.45 | 22.12 | 22.31 | 154,525 | -0.14(-0.62%) |
Jan 19, 2011 | 22.56 | 22.61 | 22.17 | 22.45 | 203,768 | -0.11(-0.49%) |
Jan 18, 2011 | 22.45 | 22.67 | 22.30 | 22.56 | 220,091 | +0.16(+0.71%) |
Jan 17, 2011 | 22.10 | 22.43 | 22.02 | 22.40 | 161,389 | +0.37(+1.68%) |
Jan 14, 2011 | 21.81 | 22.05 | 21.79 | 22.03 | 167,178 | +0.16(+0.73%) |
Jan 13, 2011 | 21.55 | 21.94 | 21.55 | 21.87 | 226,382 | +0.30(+1.39%) |
Jan 12, 2011 | 21.70 | 21.71 | 21.45 | 21.57 | 147,282 | +0.00(+0.00%) |
Jan 11, 2011 | 21.70 | 21.70 | 21.44 | 21.57 | 203,656 | -0.02(-0.09%) |
Jan 10, 2011 | 21.88 | 21.89 | 21.56 | 21.59 | 178,797 | -0.19(-0.87%) |
Jan 07, 2011 | 21.53 | 21.79 | 21.49 | 21.78 | 144,262 | +0.28(+1.30%) |
Jan 06, 2011 | 21.65 | 21.75 | 21.46 | 21.50 | 252,362 | +0.01(+0.05%) |
Jan 05, 2011 | 21.24 | 21.59 | 21.16 | 21.49 | 143,809 | +0.13(+0.61%) |
Jan 04, 2011 | 21.79 | 21.82 | 21.34 | 21.36 | 194,626 | -0.34(-1.57%) |
Dec 31, 2010 | 21.80 | 21.87 | 21.70 | 21.70 | 95,017 | -0.09(-0.41%) |
Dec 30, 2010 | 22.05 | 22.05 | 21.75 | 21.79 | 71,582 | -0.22(-1.00%) |
Dec 29, 2010 | 22.01 | 22.14 | 21.97 | 22.01 | 101,294 | -0.03(-0.14%) |
Dec 24, 2010 | 22.11 | 22.20 | 21.93 | 22.04 | 43,938 | +0.09(+0.41%) |
Dec 23, 2010 | 21.97 | 22.08 | 21.83 | 21.95 | 135,545 | -0.02(-0.09%) |
Dec 22, 2010 | 22.10 | 22.10 | 21.95 | 21.97 | 188,610 | -0.18(-0.81%) |
Dec 21, 2010 | 22.30 | 22.47 | 22.06 | 22.15 | 197,351 | -0.11(-0.49%) |
Dec 20, 2010 | 21.71 | 22.55 | 21.71 | 22.26 | 540,228 | +0.43(+1.97%) |
Dec 17, 2010 | 21.36 | 21.99 | 21.22 | 21.83 | 978,874 | +0.63(+2.97%) |
Dec 16, 2010 | 21.28 | 21.35 | 21.06 | 21.20 | 282,834 | +0.15(+0.71%) |
Dec 15, 2010 | 21.39 | 21.41 | 21.03 | 21.05 | 326,587 | -0.28(-1.31%) |
Dec 14, 2010 | 21.60 | 21.65 | 21.26 | 21.33 | 313,871 | -0.27(-1.25%) |
Dec 13, 2010 | 21.40 | 21.80 | 21.40 | 21.60 | 292,239 | +0.21(+0.98%) |
Dec 10, 2010 | 21.12 | 21.48 | 21.10 | 21.39 | 314,104 | +0.28(+1.33%) |
Dec 09, 2010 | 20.91 | 21.15 | 20.88 | 21.11 | 410,522 | +0.28(+1.34%) |
Dec 08, 2010 | 20.69 | 20.90 | 20.59 | 20.83 | 765,965 | +0.28(+1.36%) |
Dec 07, 2010 | 20.47 | 20.69 | 20.47 | 20.55 | 255,864 | +0.04(+0.20%) |
Dec 06, 2010 | 20.60 | 20.65 | 20.48 | 20.51 | 212,184 | -0.08(-0.39%) |
Dec 03, 2010 | 20.28 | 20.59 | 20.28 | 20.59 | 262,940 | +0.33(+1.63%) |
Dec 02, 2010 | 20.69 | 20.69 | 20.26 | 20.26 | 377,604 | -0.15(-0.73%) |
Dec 01, 2010 | 20.62 | 20.74 | 20.41 | 20.41 | 309,387 | -0.21(-1.02%) |
Nov 30, 2010 | 20.58 | 20.74 | 20.50 | 20.62 | 275,136 | -0.05(-0.24%) |
Nov 29, 2010 | 20.83 | 20.83 | 20.67 | 20.67 | 244,460 | -0.15(-0.72%) |
Nov 26, 2010 | 20.86 | 20.86 | 20.79 | 20.82 | 116,852 | +0.00(+0.00%) |
Nov 25, 2010 | 20.95 | 20.95 | 20.80 | 20.82 | 136,333 | -0.04(-0.19%) |
Nov 24, 2010 | 20.80 | 20.87 | 20.75 | 20.86 | 240,793 | +0.07(+0.34%) |
Nov 23, 2010 | 20.81 | 20.87 | 20.66 | 20.79 | 453,390 | -0.10(-0.48%) |
Nov 22, 2010 | 20.98 | 21.00 | 20.84 | 20.89 | 324,342 | -0.08(-0.38%) |
Nov 19, 2010 | 20.93 | 21.05 | 20.74 | 20.97 | 209,577 | +0.05(+0.24%) |
Nov 18, 2010 | 21.23 | 21.23 | 20.91 | 20.92 | 226,235 | -0.02(-0.10%) |
Nov 17, 2010 | 20.92 | 21.00 | 20.83 | 20.94 | 126,732 | -0.02(-0.10%) |
Nov 16, 2010 | 21.05 | 21.08 | 20.75 | 20.96 | 192,580 | -0.05(-0.24%) |
Nov 15, 2010 | 20.92 | 21.17 | 20.84 | 21.01 | 206,668 | +0.10(+0.48%) |
Nov 12, 2010 | 20.81 | 20.95 | 20.75 | 20.91 | 205,717 | +0.10(+0.48%) |
Nov 11, 2010 | 20.94 | 20.94 | 20.67 | 20.81 | 250,160 | +0.07(+0.34%) |
Nov 10, 2010 | 20.65 | 20.88 | 20.50 | 20.74 | 236,405 | +0.28(+1.37%) |
Nov 09, 2010 | 20.79 | 20.87 | 20.39 | 20.46 | 237,864 | -0.12(-0.58%) |
Nov 08, 2010 | 20.28 | 20.58 | 20.22 | 20.58 | 303,727 | +0.40(+1.98%) |
Nov 05, 2010 | 20.21 | 20.25 | 20.08 | 20.18 | 235,127 | -0.03(-0.15%) |
Nov 04, 2010 | 20.49 | 20.49 | 20.18 | 20.21 | 454,146 | -0.09(-0.44%) |
Nov 03, 2010 | 20.35 | 20.37 | 20.24 | 20.30 | 659,888 | +0.05(+0.25%) |
Nov 02, 2010 | 20.39 | 20.45 | 20.04 | 20.25 | 380,710 | +0.02(+0.10%) |
Nov 01, 2010 | 20.37 | 20.45 | 20.11 | 20.23 | 298,396 | -0.14(-0.69%) |
Oct 29, 2010 | 21.19 | 21.19 | 20.14 | 20.37 | 580,327 | -0.82(-3.87%) |
Oct 28, 2010 | 21.46 | 21.67 | 20.89 | 21.19 | 354,106 | -0.23(-1.07%) |
Oct 27, 2010 | 21.85 | 21.85 | 21.40 | 21.42 | 236,603 | -0.48(-2.19%) |
Oct 25, 2010 | 22.00 | 22.01 | 21.65 | 21.90 | 178,432 | +0.04(+0.18%) |
Oct 22, 2010 | 21.51 | 21.95 | 21.51 | 21.86 | 200,064 | +0.40(+1.86%) |
Oct 21, 2010 | 21.77 | 21.98 | 21.42 | 21.46 | 205,599 | -0.56(-2.54%) |
Oct 20, 2010 | 21.95 | 22.27 | 21.91 | 22.02 | 100,695 | +0.16(+0.73%) |
Oct 19, 2010 | 21.79 | 22.01 | 21.76 | 21.86 | 149,672 | +0.07(+0.32%) |
Oct 18, 2010 | 21.80 | 21.85 | 21.72 | 21.79 | 143,049 | -0.05(-0.23%) |
Oct 15, 2010 | 21.75 | 21.84 | 21.71 | 21.84 | 105,822 | +0.00(+0.00%) |
Oct 14, 2010 | 21.93 | 21.98 | 21.75 | 21.84 | 250,487 | -0.03(-0.14%) |
Oct 13, 2010 | 21.79 | 21.99 | 21.70 | 21.87 | 201,538 | +0.17(+0.78%) |
Oct 12, 2010 | 21.80 | 21.80 | 21.55 | 21.70 | 236,364 | -0.09(-0.41%) |
Oct 08, 2010 | 21.85 | 21.94 | 21.68 | 21.79 | 98,358 | -0.01(-0.05%) |
Oct 07, 2010 | 22.00 | 22.09 | 21.76 | 21.80 | 298,588 | -0.23(-1.04%) |
Oct 06, 2010 | 21.83 | 22.07 | 21.80 | 22.03 | 257,756 | +0.20(+0.92%) |
Oct 05, 2010 | 21.50 | 21.83 | 21.50 | 21.83 | 225,620 | +0.21(+0.97%) |
Oct 04, 2010 | 21.66 | 21.70 | 21.45 | 21.62 | 273,585 | -0.07(-0.32%) |
Oct 01, 2010 | 21.40 | 21.88 | 21.25 | 21.69 | 265,825 | +0.29(+1.36%) |
Sep 30, 2010 | 20.83 | 21.50 | 20.83 | 21.40 | 461,404 | +0.49(+2.34%) |
Sep 29, 2010 | 20.49 | 20.94 | 20.40 | 20.91 | 253,900 | +0.45(+2.20%) |
Sep 28, 2010 | 20.05 | 20.48 | 20.01 | 20.46 | 198,798 | +0.41(+2.04%) |
Sep 27, 2010 | 20.00 | 20.09 | 19.96 | 20.05 | 215,712 | +0.08(+0.40%) |
Sep 24, 2010 | 19.85 | 20.05 | 19.85 | 19.97 | 130,998 | +0.08(+0.40%) |
Sep 23, 2010 | 19.91 | 19.97 | 19.84 | 19.89 | 91,897 | -0.04(-0.20%) |
Sep 22, 2010 | 20.00 | 20.10 | 19.86 | 19.93 | 159,924 | -0.07(-0.35%) |
Sep 21, 2010 | 19.80 | 20.05 | 19.65 | 20.00 | 275,295 | +0.21(+1.06%) |
Sep 20, 2010 | 19.85 | 19.88 | 19.71 | 19.79 | 242,616 | +0.09(+0.46%) |
Sep 17, 2010 | 19.98 | 20.00 | 19.70 | 19.70 | 490,804 | -0.26(-1.30%) |
Sep 15, 2010 | 19.92 | 20.00 | 19.90 | 19.96 | 220,315 | +0.01(+0.05%) |
Sep 14, 2010 | 20.01 | 20.09 | 19.86 | 19.95 | 220,078 | -0.15(-0.75%) |
Sep 13, 2010 | 19.78 | 20.16 | 19.75 | 20.10 | 238,379 | +0.35(+1.77%) |
Sep 10, 2010 | 19.83 | 19.93 | 19.70 | 19.75 | 239,576 | -0.11(-0.55%) |
Sep 09, 2010 | 19.92 | 19.92 | 19.78 | 19.86 | 196,336 | +0.10(+0.51%) |
Sep 08, 2010 | 19.79 | 19.96 | 19.75 | 19.76 | 223,379 | -0.08(-0.40%) |
Sep 07, 2010 | 19.90 | 19.99 | 19.74 | 19.84 | 272,875 | -0.08(-0.40%) |
Sep 03, 2010 | 20.15 | 20.34 | 19.92 | 19.92 | 243,674 | -0.29(-1.43%) |
Sep 02, 2010 | 20.14 | 20.28 | 20.12 | 20.21 | 391,425 | +0.07(+0.35%) |
Sep 01, 2010 | 20.25 | 20.29 | 20.00 | 20.14 | 386,516 | -0.11(-0.54%) |
Aug 31, 2010 | 20.15 | 20.25 | 20.15 | 20.25 | 352,892 | -0.02(-0.10%) |
Aug 30, 2010 | 20.00 | 20.30 | 20.00 | 20.27 | 317,573 | +0.18(+0.90%) |
Aug 27, 2010 | 19.83 | 20.10 | 19.83 | 20.09 | 201,715 | +0.24(+1.21%) |
Aug 26, 2010 | 19.91 | 20.00 | 19.82 | 19.85 | 300,497 | -0.15(-0.75%) |
Aug 25, 2010 | 20.12 | 20.25 | 19.92 | 20.00 | 319,319 | -0.35(-1.72%) |
Aug 24, 2010 | 20.52 | 20.52 | 20.22 | 20.35 | 371,989 | -0.23(-1.12%) |
Aug 23, 2010 | 20.55 | 20.68 | 20.47 | 20.58 | 166,828 | -0.07(-0.34%) |
Aug 20, 2010 | 20.19 | 20.75 | 20.17 | 20.65 | 327,657 | +0.50(+2.48%) |
Aug 19, 2010 | 20.35 | 20.35 | 20.15 | 20.15 | 320,587 | -0.15(-0.74%) |
Aug 18, 2010 | 20.51 | 20.51 | 20.15 | 20.30 | 211,068 | -0.25(-1.22%) |
Aug 17, 2010 | 20.38 | 20.55 | 20.34 | 20.55 | 305,448 | +0.07(+0.34%) |
Aug 16, 2010 | 20.25 | 20.51 | 20.16 | 20.48 | 210,509 | +0.35(+1.74%) |
Aug 13, 2010 | 19.93 | 20.17 | 19.93 | 20.13 | 111,210 | +0.11(+0.55%) |
Aug 12, 2010 | 19.83 | 20.11 | 19.70 | 20.02 | 342,101 | +0.19(+0.96%) |
Aug 11, 2010 | 19.99 | 19.99 | 19.69 | 19.83 | 252,023 | -0.13(-0.65%) |
Aug 10, 2010 | 19.94 | 20.07 | 19.85 | 19.96 | 198,494 | -0.07(-0.35%) |
Aug 09, 2010 | 20.03 | 20.10 | 19.90 | 20.03 | 217,805 | +0.00(+0.00%) |
Aug 06, 2010 | 19.86 | 20.05 | 19.82 | 20.03 | 226,564 | +0.03(+0.15%) |
Aug 05, 2010 | 20.00 | 20.08 | 19.73 | 20.00 | 324,899 | +0.01(+0.05%) |
Aug 04, 2010 | 19.65 | 20.00 | 19.57 | 19.99 | 287,182 | +0.38(+1.94%) |
Aug 03, 2010 | 19.41 | 19.79 | 19.41 | 19.61 | 180,595 | +0.22(+1.13%) |
Jul 30, 2010 | 19.75 | 19.77 | 19.33 | 19.39 | 308,643 | -0.37(-1.87%) |
Jul 29, 2010 | 20.10 | 20.20 | 19.55 | 19.76 | 173,401 | -0.33(-1.64%) |
Jul 28, 2010 | 20.05 | 20.15 | 19.91 | 20.09 | 167,062 | +0.01(+0.05%) |
Jul 27, 2010 | 20.28 | 20.43 | 20.01 | 20.08 | 177,941 | -0.17(-0.84%) |
Jul 26, 2010 | 19.80 | 20.37 | 19.80 | 20.25 | 383,850 | +0.40(+2.02%) |
Jul 23, 2010 | 19.79 | 19.87 | 19.73 | 19.85 | 431,479 | +0.08(+0.40%) |
Jul 22, 2010 | 19.79 | 19.85 | 19.66 | 19.77 | 445,587 | -0.12(-0.60%) |
Jul 21, 2010 | 19.80 | 19.94 | 19.72 | 19.89 | 384,184 | +0.21(+1.07%) |
Jul 20, 2010 | 19.72 | 19.78 | 19.62 | 19.68 | 587,821 | -0.10(-0.51%) |
Jul 19, 2010 | 19.53 | 19.78 | 19.51 | 19.78 | 229,318 | +0.20(+1.02%) |
Jul 16, 2010 | 19.64 | 19.67 | 19.52 | 19.58 | 204,513 | -0.06(-0.31%) |
Jul 15, 2010 | 19.50 | 19.64 | 19.34 | 19.64 | 328,345 | +0.14(+0.72%) |
Jul 14, 2010 | 19.39 | 19.50 | 19.21 | 19.50 | 344,131 | +0.11(+0.57%) |
Jul 13, 2010 | 19.30 | 19.49 | 19.30 | 19.39 | 283,490 | +0.09(+0.47%) |
Jul 12, 2010 | 19.26 | 19.44 | 19.21 | 19.30 | 1,118,757 | +0.05(+0.26%) |
Jul 09, 2010 | 19.13 | 19.25 | 19.12 | 19.25 | 271,434 | +0.04(+0.21%) |
Jul 08, 2010 | 19.35 | 19.45 | 19.10 | 19.21 | 207,709 | -0.04(-0.21%) |
Jul 07, 2010 | 18.90 | 19.46 | 18.88 | 19.25 | 785,749 | +0.43(+2.28%) |