Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.14 | 68.72 | 66.71 | 66.75 | 307,843 | -0.32(-0.47%) |
May 23, 2011 | 68.21 | 68.75 | 66.03 | 67.06 | 402,762 | -2.89(-4.13%) |
May 20, 2011 | 67.54 | 70.57 | 66.82 | 69.95 | 534,048 | +1.68(+2.46%) |
May 19, 2011 | 66.60 | 69.29 | 66.41 | 68.27 | 498,485 | +2.03(+3.06%) |
May 18, 2011 | 64.32 | 66.54 | 63.73 | 66.24 | 510,532 | +2.81(+4.43%) |
May 17, 2011 | 62.88 | 63.95 | 61.66 | 63.43 | 372,887 | +0.39(+0.61%) |
May 16, 2011 | 64.46 | 65.12 | 62.78 | 63.04 | 450,289 | -2.08(-3.19%) |
May 13, 2011 | 66.62 | 66.80 | 64.08 | 65.12 | 486,784 | -1.53(-2.30%) |
May 12, 2011 | 66.26 | 67.37 | 64.69 | 66.66 | 425,992 | +0.31(+0.46%) |
May 11, 2011 | 69.13 | 69.13 | 65.70 | 66.35 | 346,004 | -2.64(-3.83%) |
May 10, 2011 | 68.10 | 69.75 | 67.42 | 68.99 | 398,863 | +1.46(+2.17%) |
May 09, 2011 | 67.50 | 68.29 | 65.43 | 67.53 | 330,522 | +0.24(+0.35%) |
May 06, 2011 | 66.44 | 68.72 | 65.70 | 67.29 | 481,465 | +2.02(+3.09%) |
May 05, 2011 | 63.89 | 67.68 | 63.35 | 65.27 | 434,006 | -0.24(-0.36%) |
May 04, 2011 | 69.29 | 69.29 | 60.43 | 65.51 | 1,116,904 | -3.61(-5.23%) |
May 03, 2011 | 72.19 | 73.43 | 65.04 | 69.12 | 1,511,626 | +0.43(+0.62%) |
May 02, 2011 | 68.36 | 69.64 | 66.55 | 68.70 | 647,790 | -0.06(-0.09%) |
Apr 29, 2011 | 68.95 | 69.72 | 68.40 | 68.76 | 394,933 | -0.20(-0.29%) |
Apr 28, 2011 | 67.31 | 70.24 | 66.72 | 68.95 | 325,995 | +1.28(+1.89%) |
Apr 27, 2011 | 66.18 | 69.01 | 64.76 | 67.68 | 601,948 | +1.50(+2.27%) |
Apr 26, 2011 | 65.83 | 66.18 | 63.84 | 66.17 | 526,366 | +0.51(+0.78%) |
Apr 25, 2011 | 66.23 | 66.49 | 64.28 | 65.66 | 273,674 | -0.78(-1.18%) |
Apr 21, 2011 | 65.83 | 66.44 | 64.84 | 66.44 | 293,655 | +0.70(+1.07%) |
Apr 20, 2011 | 64.34 | 65.77 | 63.87 | 65.74 | 587,200 | +3.15(+5.03%) |
Apr 19, 2011 | 60.19 | 63.35 | 59.44 | 62.59 | 1,339,020 | +3.94(+6.72%) |
Apr 18, 2011 | 55.70 | 60.03 | 54.22 | 58.65 | 850,367 | +2.46(+4.39%) |
Apr 15, 2011 | 54.73 | 56.28 | 54.07 | 56.18 | 202,832 | +1.68(+3.09%) |
Apr 14, 2011 | 53.78 | 55.64 | 53.06 | 54.50 | 246,874 | -0.04(-0.07%) |
Apr 13, 2011 | 54.11 | 55.54 | 53.75 | 54.54 | 368,371 | +1.11(+2.07%) |
Apr 12, 2011 | 55.90 | 55.96 | 52.54 | 53.43 | 425,522 | -3.09(-5.46%) |
Apr 11, 2011 | 57.81 | 58.89 | 56.07 | 56.52 | 344,082 | -1.13(-1.96%) |
Apr 08, 2011 | 54.91 | 59.39 | 53.58 | 57.65 | 779,841 | +3.35(+6.16%) |
Apr 07, 2011 | 54.97 | 55.63 | 54.19 | 54.30 | 172,091 | -0.70(-1.28%) |
Apr 06, 2011 | 56.55 | 57.26 | 54.80 | 55.01 | 188,795 | -1.05(-1.87%) |
Apr 05, 2011 | 54.71 | 57.35 | 54.49 | 56.06 | 251,883 | +1.52(+2.80%) |
Apr 04, 2011 | 54.40 | 54.94 | 53.67 | 54.53 | 264,251 | +0.03(+0.05%) |
Apr 01, 2011 | 58.00 | 58.06 | 53.86 | 54.50 | 323,606 | -2.59(-4.54%) |
Mar 31, 2011 | 56.77 | 57.51 | 56.42 | 57.09 | 172,179 | +0.51(+0.91%) |
Mar 30, 2011 | 57.00 | 57.09 | 54.98 | 56.58 | 347,384 | +1.05(+1.89%) |
Mar 29, 2011 | 58.82 | 59.01 | 55.19 | 55.53 | 629,408 | -3.23(-5.49%) |
Mar 28, 2011 | 59.13 | 60.26 | 58.70 | 58.76 | 260,089 | +0.05(+0.08%) |
Mar 25, 2011 | 59.95 | 60.42 | 58.40 | 58.71 | 308,482 | -0.81(-1.36%) |
Mar 24, 2011 | 57.67 | 61.00 | 57.49 | 59.52 | 613,621 | +2.34(+4.09%) |
Mar 23, 2011 | 52.05 | 57.98 | 51.88 | 57.18 | 603,960 | +5.24(+10.08%) |
Mar 22, 2011 | 52.96 | 52.96 | 51.27 | 51.95 | 133,810 | -1.01(-1.91%) |
Mar 21, 2011 | 53.10 | 53.18 | 51.15 | 52.96 | 170,752 | +2.19(+4.31%) |
Mar 18, 2011 | 51.77 | 52.72 | 50.09 | 50.77 | 295,844 | -0.49(-0.97%) |
Mar 17, 2011 | 53.97 | 54.02 | 51.20 | 51.26 | 235,765 | -1.40(-2.65%) |
Mar 16, 2011 | 52.13 | 55.48 | 52.13 | 52.66 | 402,115 | +0.58(+1.12%) |
Mar 15, 2011 | 49.49 | 52.82 | 48.70 | 52.08 | 282,800 | -0.01(-0.02%) |
Mar 14, 2011 | 52.14 | 53.03 | 51.00 | 52.09 | 175,357 | -0.81(-1.53%) |
Mar 11, 2011 | 51.62 | 53.44 | 51.01 | 52.90 | 230,591 | +0.71(+1.37%) |
Mar 10, 2011 | 51.42 | 52.79 | 49.10 | 52.19 | 523,543 | -0.25(-0.47%) |
Mar 09, 2011 | 53.51 | 54.16 | 51.31 | 52.43 | 545,204 | -3.52(-6.30%) |
Mar 08, 2011 | 55.89 | 56.51 | 54.19 | 55.96 | 323,954 | +0.25(+0.44%) |
Mar 07, 2011 | 58.96 | 59.89 | 54.53 | 55.71 | 658,557 | -1.57(-2.75%) |
Mar 04, 2011 | 54.63 | 57.34 | 54.05 | 57.28 | 283,248 | +2.35(+4.27%) |
Mar 03, 2011 | 54.44 | 55.43 | 54.16 | 54.94 | 252,019 | +1.21(+2.25%) |
Mar 02, 2011 | 53.16 | 54.01 | 51.63 | 53.73 | 404,819 | +0.51(+0.97%) |
Mar 01, 2011 | 55.61 | 56.06 | 52.99 | 53.21 | 464,837 | -3.13(-5.55%) |
Feb 28, 2011 | 54.93 | 56.85 | 53.72 | 56.34 | 574,318 | -0.34(-0.59%) |
Feb 25, 2011 | 53.96 | 57.86 | 53.71 | 56.68 | 779,983 | +5.35(+10.41%) |
Feb 24, 2011 | 49.43 | 51.51 | 48.62 | 51.33 | 390,079 | +1.92(+3.89%) |
Feb 23, 2011 | 48.92 | 49.66 | 47.02 | 49.41 | 545,153 | +0.12(+0.24%) |
Feb 22, 2011 | 50.98 | 51.38 | 49.06 | 49.29 | 356,988 | -2.55(-4.91%) |
Feb 18, 2011 | 53.40 | 53.46 | 50.80 | 51.84 | 268,927 | -1.31(-2.47%) |
Feb 17, 2011 | 51.79 | 53.58 | 51.78 | 53.16 | 264,616 | +0.91(+1.74%) |
Feb 16, 2011 | 52.79 | 54.88 | 51.86 | 52.24 | 415,905 | -0.88(-1.66%) |
Feb 15, 2011 | 53.14 | 54.90 | 51.27 | 53.13 | 1,212,958 | -0.13(-0.24%) |
Feb 14, 2011 | 46.08 | 53.54 | 45.58 | 53.25 | 1,372,972 | +7.18(+15.57%) |
Feb 11, 2011 | 47.07 | 47.12 | 45.06 | 46.08 | 1,133,133 | -1.06(-2.25%) |
Feb 10, 2011 | 40.58 | 47.27 | 39.89 | 47.14 | 2,390,321 | +12.74(+37.04%) |
Feb 09, 2011 | 34.71 | 34.82 | 34.03 | 34.40 | 88,179 | -0.39(-1.11%) |
Feb 08, 2011 | 34.80 | 34.88 | 34.29 | 34.78 | 88,325 | -0.10(-0.28%) |
Feb 07, 2011 | 34.42 | 35.20 | 33.97 | 34.88 | 172,643 | -0.45(-1.26%) |
Feb 04, 2011 | 35.24 | 35.72 | 34.94 | 35.33 | 157,355 | +0.02(+0.06%) |
Feb 03, 2011 | 35.77 | 35.80 | 34.65 | 35.31 | 286,556 | -0.43(-1.19%) |
Feb 02, 2011 | 35.14 | 36.52 | 35.14 | 35.73 | 149,852 | -0.03(-0.08%) |
Feb 01, 2011 | 34.80 | 36.23 | 34.45 | 35.76 | 270,682 | +1.47(+4.27%) |
Jan 31, 2011 | 33.27 | 34.77 | 33.27 | 34.30 | 205,124 | +1.10(+3.31%) |
Jan 28, 2011 | 33.73 | 34.89 | 33.09 | 33.20 | 384,528 | -0.28(-0.83%) |
Jan 27, 2011 | 33.21 | 33.80 | 33.14 | 33.48 | 203,795 | +0.32(+0.96%) |
Jan 26, 2011 | 32.07 | 33.16 | 31.48 | 33.16 | 179,210 | +1.49(+4.72%) |
Jan 25, 2011 | 32.62 | 32.64 | 31.42 | 31.67 | 216,891 | -0.91(-2.80%) |
Jan 24, 2011 | 32.08 | 32.84 | 31.68 | 32.58 | 120,634 | +0.41(+1.26%) |
Jan 21, 2011 | 32.81 | 33.21 | 31.92 | 32.17 | 127,391 | -0.38(-1.16%) |
Jan 20, 2011 | 32.74 | 33.05 | 32.12 | 32.55 | 217,316 | -0.45(-1.35%) |
Jan 19, 2011 | 34.07 | 34.30 | 32.99 | 32.99 | 232,095 | -1.16(-3.39%) |
Jan 18, 2011 | 34.20 | 34.44 | 33.70 | 34.15 | 125,843 | -0.33(-0.95%) |
Jan 14, 2011 | 35.59 | 35.59 | 34.04 | 34.48 | 394,719 | -1.10(-3.09%) |
Jan 13, 2011 | 34.90 | 36.33 | 34.70 | 35.58 | 356,095 | +1.10(+3.20%) |
Jan 12, 2011 | 33.36 | 34.96 | 33.36 | 34.47 | 383,343 | +1.21(+3.65%) |
Jan 11, 2011 | 31.03 | 33.36 | 30.98 | 33.26 | 395,378 | +2.57(+8.39%) |
Jan 10, 2011 | 29.87 | 30.88 | 29.36 | 30.69 | 197,981 | +0.88(+2.96%) |
Jan 07, 2011 | 31.30 | 31.30 | 29.38 | 29.80 | 181,523 | -1.53(-4.90%) |
Jan 06, 2011 | 31.15 | 31.43 | 30.80 | 31.34 | 194,549 | +0.27(+0.86%) |
Jan 05, 2011 | 29.70 | 31.13 | 29.46 | 31.07 | 417,210 | +1.05(+3.50%) |
Jan 04, 2011 | 31.68 | 31.68 | 29.07 | 30.02 | 297,776 | -1.68(-5.31%) |
Jan 03, 2011 | 31.51 | 32.51 | 31.38 | 31.71 | 172,738 | +0.41(+1.30%) |
Dec 31, 2010 | 31.05 | 32.49 | 31.05 | 31.30 | 66,071 | +0.28(+0.89%) |
Dec 30, 2010 | 30.98 | 31.40 | 30.93 | 31.02 | 49,270 | -0.03(-0.10%) |
Dec 29, 2010 | 31.30 | 31.34 | 30.99 | 31.05 | 41,018 | -0.16(-0.51%) |
Dec 28, 2010 | 31.99 | 31.99 | 31.11 | 31.21 | 83,788 | -0.65(-2.05%) |
Dec 27, 2010 | 31.72 | 32.03 | 31.46 | 31.86 | 61,475 | +0.00(+0.00%) |
Dec 23, 2010 | 32.54 | 32.54 | 31.48 | 31.86 | 126,074 | -0.55(-1.71%) |
Dec 22, 2010 | 32.47 | 33.09 | 32.34 | 32.42 | 84,093 | -0.04(-0.12%) |
Dec 21, 2010 | 32.10 | 32.75 | 31.92 | 32.46 | 104,698 | +0.65(+2.05%) |
Dec 20, 2010 | 32.17 | 32.94 | 31.71 | 31.80 | 154,515 | -0.34(-1.05%) |
Dec 17, 2010 | 31.44 | 32.29 | 31.25 | 32.14 | 278,277 | +0.77(+2.46%) |
Dec 16, 2010 | 30.99 | 31.42 | 30.88 | 31.37 | 170,486 | +0.57(+1.86%) |
Dec 15, 2010 | 31.12 | 31.58 | 30.79 | 30.79 | 178,237 | -0.22(-0.70%) |
Dec 14, 2010 | 31.51 | 31.92 | 31.01 | 31.01 | 159,890 | -0.28(-0.89%) |
Dec 13, 2010 | 30.78 | 31.78 | 30.70 | 31.29 | 270,722 | +1.58(+5.33%) |
Dec 10, 2010 | 30.44 | 30.46 | 29.47 | 29.71 | 224,399 | -0.78(-2.56%) |
Dec 09, 2010 | 30.44 | 30.70 | 30.14 | 30.49 | 223,771 | +0.17(+0.56%) |
Dec 08, 2010 | 30.29 | 30.71 | 30.22 | 30.32 | 190,791 | -0.36(-1.16%) |
Dec 07, 2010 | 31.48 | 31.66 | 30.58 | 30.68 | 212,025 | -0.65(-2.09%) |
Dec 06, 2010 | 31.31 | 31.73 | 30.74 | 31.33 | 109,806 | -0.13(-0.41%) |
Dec 03, 2010 | 31.03 | 31.64 | 30.54 | 31.46 | 229,270 | -0.01(-0.03%) |
Dec 02, 2010 | 31.31 | 31.98 | 31.26 | 31.47 | 163,244 | +0.28(+0.89%) |
Dec 01, 2010 | 28.70 | 31.28 | 28.63 | 31.19 | 367,835 | +2.82(+9.94%) |
Nov 30, 2010 | 28.16 | 28.65 | 27.84 | 28.37 | 228,822 | -0.16(-0.56%) |
Nov 29, 2010 | 28.13 | 28.69 | 27.96 | 28.53 | 103,185 | +0.33(+1.16%) |
Nov 26, 2010 | 28.37 | 28.51 | 28.16 | 28.20 | 52,604 | -0.47(-1.62%) |
Nov 24, 2010 | 27.28 | 28.67 | 28.67 | 28.67 | 205,583 | +1.74(+6.47%) |
Nov 23, 2010 | 27.45 | 27.48 | 26.60 | 26.92 | 114,610 | -0.76(-2.75%) |
Nov 22, 2010 | 27.00 | 27.82 | 27.00 | 27.69 | 208,499 | +0.52(+1.93%) |
Nov 19, 2010 | 26.92 | 27.25 | 26.72 | 27.16 | 131,424 | +0.24(+0.88%) |
Nov 18, 2010 | 26.07 | 27.06 | 26.07 | 26.92 | 123,645 | +1.14(+4.41%) |
Nov 17, 2010 | 25.95 | 26.17 | 25.60 | 25.79 | 139,866 | -0.19(-0.72%) |
Nov 16, 2010 | 26.22 | 26.55 | 25.38 | 25.97 | 289,763 | -0.49(-1.83%) |
Nov 15, 2010 | 26.00 | 26.65 | 25.49 | 26.46 | 369,373 | +0.54(+2.10%) |
Nov 12, 2010 | 25.69 | 26.21 | 25.42 | 25.91 | 218,189 | -0.09(-0.34%) |
Nov 11, 2010 | 25.88 | 26.10 | 25.25 | 26.00 | 247,924 | -0.25(-0.94%) |
Nov 10, 2010 | 26.03 | 26.28 | 25.88 | 26.25 | 224,215 | +0.19(+0.72%) |
Nov 09, 2010 | 25.74 | 26.26 | 25.50 | 26.06 | 272,705 | +0.34(+1.31%) |
Nov 08, 2010 | 24.94 | 25.74 | 24.87 | 25.73 | 289,338 | +0.78(+3.13%) |
Nov 05, 2010 | 24.92 | 25.03 | 24.71 | 24.94 | 145,198 | +0.01(+0.04%) |
Nov 04, 2010 | 24.75 | 25.07 | 24.63 | 24.93 | 236,258 | +0.21(+0.84%) |
Nov 03, 2010 | 24.14 | 24.75 | 24.00 | 24.73 | 306,067 | +0.54(+2.25%) |
Nov 02, 2010 | 24.57 | 24.63 | 23.78 | 24.18 | 318,471 | +0.13(+0.54%) |
Nov 01, 2010 | 23.76 | 24.68 | 23.32 | 24.05 | 800,590 | +1.78(+8.00%) |
Oct 29, 2010 | 21.73 | 22.33 | 21.69 | 22.27 | 357,542 | +0.50(+2.32%) |
Oct 28, 2010 | 21.95 | 21.98 | 21.53 | 21.77 | 184,467 | +0.08(+0.36%) |
Oct 27, 2010 | 21.58 | 22.02 | 21.34 | 21.69 | 211,951 | +1.52(+7.56%) |
Oct 25, 2010 | 20.23 | 20.49 | 19.93 | 20.16 | 207,651 | +0.10(+0.49%) |
Oct 22, 2010 | 20.06 | 20.23 | 19.90 | 20.06 | 90,921 | +0.02(+0.10%) |
Oct 21, 2010 | 20.19 | 20.38 | 19.67 | 20.04 | 137,824 | -0.11(-0.54%) |
Oct 20, 2010 | 20.27 | 20.39 | 19.99 | 20.15 | 199,847 | -0.04(-0.20%) |
Oct 19, 2010 | 20.94 | 20.94 | 20.00 | 20.19 | 233,634 | -1.10(-5.16%) |
Oct 18, 2010 | 21.44 | 21.59 | 21.10 | 21.29 | 101,434 | -0.16(-0.74%) |
Oct 15, 2010 | 21.63 | 21.68 | 21.28 | 21.45 | 181,827 | +0.08(+0.37%) |
Oct 14, 2010 | 21.33 | 21.61 | 21.11 | 21.37 | 341,711 | +0.09(+0.42%) |
Oct 13, 2010 | 21.28 | 21.42 | 20.65 | 21.28 | 628,567 | -0.59(-2.71%) |
Oct 12, 2010 | 21.63 | 22.12 | 21.57 | 21.88 | 217,368 | +0.08(+0.36%) |
Oct 11, 2010 | 22.02 | 22.02 | 21.57 | 21.80 | 229,217 | -0.30(-1.34%) |
Oct 08, 2010 | 22.05 | 22.27 | 21.60 | 22.09 | 271,465 | -0.07(-0.31%) |
Oct 07, 2010 | 22.64 | 22.88 | 21.82 | 22.16 | 210,976 | -0.53(-2.35%) |
Oct 06, 2010 | 23.21 | 23.40 | 22.35 | 22.70 | 221,844 | -0.68(-2.92%) |
Oct 05, 2010 | 23.35 | 23.58 | 22.83 | 23.38 | 234,213 | +0.24(+1.03%) |
Oct 04, 2010 | 23.62 | 23.74 | 22.81 | 23.14 | 179,655 | -0.64(-2.71%) |
Oct 01, 2010 | 24.08 | 24.42 | 23.63 | 23.79 | 222,829 | -0.11(-0.46%) |
Sep 30, 2010 | 24.90 | 25.03 | 23.85 | 23.90 | 201,014 | -0.99(-3.98%) |
Sep 29, 2010 | 24.51 | 24.95 | 24.06 | 24.89 | 230,013 | +0.21(+0.84%) |
Sep 28, 2010 | 24.33 | 24.75 | 23.66 | 24.68 | 183,513 | +0.34(+1.38%) |
Sep 27, 2010 | 24.56 | 24.83 | 24.27 | 24.34 | 165,312 | -0.29(-1.17%) |
Sep 24, 2010 | 23.50 | 24.64 | 23.30 | 24.63 | 249,049 | +1.51(+6.55%) |
Sep 23, 2010 | 23.32 | 23.42 | 22.90 | 23.11 | 153,185 | -0.45(-1.89%) |
Sep 22, 2010 | 24.12 | 24.44 | 23.39 | 23.56 | 90,448 | -0.75(-3.09%) |
Sep 21, 2010 | 24.15 | 24.58 | 23.70 | 24.31 | 175,395 | +0.21(+0.86%) |
Sep 20, 2010 | 23.51 | 24.17 | 23.23 | 24.10 | 198,966 | +0.58(+2.48%) |
Sep 17, 2010 | 22.92 | 23.61 | 22.66 | 23.52 | 385,681 | +0.69(+3.04%) |
Sep 15, 2010 | 22.67 | 23.10 | 22.57 | 22.83 | 628,638 | +0.11(+0.48%) |
Sep 14, 2010 | 23.26 | 23.26 | 22.57 | 22.72 | 466,288 | -0.70(-3.00%) |
Sep 13, 2010 | 22.51 | 23.59 | 22.26 | 23.42 | 244,800 | +1.09(+4.88%) |
Sep 10, 2010 | 22.11 | 22.49 | 21.95 | 22.33 | 187,867 | +0.23(+1.03%) |
Sep 09, 2010 | 22.05 | 22.27 | 21.54 | 22.10 | 170,454 | +0.24(+1.09%) |
Sep 08, 2010 | 21.60 | 22.11 | 21.60 | 21.87 | 113,279 | +0.26(+1.19%) |
Sep 07, 2010 | 22.07 | 22.07 | 21.45 | 21.61 | 185,182 | -0.49(-2.24%) |
Sep 03, 2010 | 21.01 | 22.18 | 20.74 | 22.10 | 202,430 | +1.29(+6.18%) |
Sep 02, 2010 | 21.23 | 21.47 | 20.69 | 20.82 | 176,124 | -0.56(-2.64%) |
Sep 01, 2010 | 21.40 | 21.73 | 20.88 | 21.38 | 329,159 | -0.06(-0.28%) |
Aug 31, 2010 | 22.24 | 22.52 | 21.03 | 21.44 | 416,042 | -0.77(-3.48%) |
Aug 30, 2010 | 21.80 | 23.15 | 21.71 | 22.21 | 372,837 | +0.38(+1.72%) |
Aug 27, 2010 | 21.56 | 21.88 | 21.08 | 21.84 | 122,554 | +0.63(+2.99%) |
Aug 26, 2010 | 21.51 | 21.72 | 21.07 | 21.20 | 181,062 | -0.27(-1.24%) |
Aug 25, 2010 | 21.18 | 21.57 | 21.01 | 21.47 | 167,448 | +0.07(+0.32%) |
Aug 24, 2010 | 21.19 | 21.90 | 20.69 | 21.40 | 252,295 | -0.13(-0.62%) |
Aug 23, 2010 | 21.30 | 21.86 | 20.98 | 21.53 | 210,208 | +0.32(+1.52%) |
Aug 20, 2010 | 20.83 | 21.23 | 20.69 | 21.21 | 129,883 | +0.22(+1.04%) |
Aug 19, 2010 | 21.13 | 21.26 | 20.75 | 20.99 | 179,469 | -0.23(-1.07%) |
Aug 18, 2010 | 21.04 | 21.38 | 20.79 | 21.22 | 121,147 | +0.08(+0.37%) |
Aug 17, 2010 | 20.96 | 21.38 | 20.92 | 21.14 | 153,375 | +0.25(+1.18%) |
Aug 16, 2010 | 20.17 | 20.95 | 19.81 | 20.90 | 208,171 | +0.65(+3.23%) |
Aug 13, 2010 | 19.73 | 20.36 | 19.46 | 20.24 | 126,723 | +0.38(+1.89%) |
Aug 12, 2010 | 19.80 | 20.09 | 19.47 | 19.87 | 106,937 | -0.22(-1.08%) |
Aug 11, 2010 | 20.64 | 20.75 | 19.99 | 20.08 | 149,048 | -1.06(-5.01%) |
Aug 10, 2010 | 21.03 | 21.33 | 20.39 | 21.14 | 153,151 | -0.11(-0.51%) |
Aug 09, 2010 | 21.28 | 21.44 | 21.16 | 21.25 | 186,235 | +0.02(+0.09%) |
Aug 06, 2010 | 20.91 | 21.33 | 20.71 | 21.23 | 271,247 | +0.10(+0.47%) |
Aug 05, 2010 | 20.00 | 21.63 | 20.00 | 21.13 | 480,064 | +0.85(+4.20%) |
Aug 04, 2010 | 19.61 | 20.33 | 19.61 | 20.28 | 480,826 | +0.51(+2.60%) |
Aug 03, 2010 | 17.40 | 19.79 | 17.37 | 19.77 | 739,169 | +3.24(+19.58%) |
Aug 02, 2010 | 16.30 | 16.67 | 15.74 | 16.53 | 91,568 | +0.58(+3.66%) |
Jul 30, 2010 | 15.86 | 16.39 | 15.83 | 15.95 | 84,105 | -0.20(-1.23%) |
Jul 29, 2010 | 16.47 | 16.69 | 15.86 | 16.14 | 48,586 | -0.08(-0.49%) |
Jul 28, 2010 | 16.49 | 16.58 | 16.08 | 16.22 | 58,504 | -0.36(-2.15%) |
Jul 27, 2010 | 16.68 | 16.80 | 16.31 | 16.58 | 100,755 | +0.02(+0.12%) |
Jul 26, 2010 | 16.23 | 16.67 | 15.93 | 16.56 | 112,941 | +0.48(+2.95%) |
Jul 23, 2010 | 15.16 | 16.11 | 15.16 | 16.09 | 131,410 | +0.76(+4.97%) |
Jul 22, 2010 | 14.58 | 15.35 | 14.58 | 15.32 | 154,365 | +1.06(+7.43%) |
Jul 21, 2010 | 14.71 | 14.81 | 14.25 | 14.26 | 52,370 | -0.35(-2.37%) |
Jul 20, 2010 | 14.20 | 14.67 | 14.06 | 14.61 | 111,105 | +0.18(+1.23%) |
Jul 19, 2010 | 14.71 | 14.97 | 14.16 | 14.43 | 127,816 | -0.27(-1.82%) |
Jul 16, 2010 | 15.36 | 15.52 | 14.68 | 14.70 | 127,779 | -0.84(-5.41%) |
Jul 15, 2010 | 15.58 | 15.61 | 15.14 | 15.54 | 59,880 | -0.06(-0.38%) |
Jul 14, 2010 | 15.57 | 15.73 | 15.47 | 15.60 | 66,349 | -0.08(-0.51%) |
Jul 13, 2010 | 15.42 | 15.74 | 15.28 | 15.68 | 84,672 | +0.55(+3.66%) |
Jul 12, 2010 | 15.38 | 15.49 | 15.06 | 15.12 | 53,381 | -0.37(-2.36%) |
Jul 09, 2010 | 15.19 | 15.51 | 15.03 | 15.49 | 49,462 | +0.26(+1.69%) |
Jul 08, 2010 | 14.94 | 15.26 | 14.73 | 15.23 | 161,041 | +0.50(+3.43%) |
Jul 07, 2010 | 14.00 | 14.75 | 13.79 | 14.73 | 106,857 | +0.84(+6.06%) |
Jul 06, 2010 | 14.57 | 14.89 | 13.82 | 13.89 | 110,708 | -0.48(-3.31%) |
Jul 02, 2010 | 14.97 | 14.97 | 14.36 | 14.36 | 119,718 | -0.43(-2.88%) |
Jul 01, 2010 | 15.09 | 15.13 | 14.41 | 14.79 | 61,209 | -0.29(-1.90%) |
Jun 30, 2010 | 15.30 | 15.65 | 15.03 | 15.08 | 64,244 | -0.27(-1.74%) |
Jun 29, 2010 | 15.70 | 15.75 | 15.21 | 15.34 | 125,849 | -0.56(-3.55%) |
Jun 25, 2010 | 15.75 | 16.19 | 15.14 | 15.91 | 333,888 | +0.25(+1.58%) |
Jun 24, 2010 | 15.74 | 16.01 | 15.55 | 15.66 | 62,006 | -0.26(-1.62%) |
Jun 23, 2010 | 15.83 | 16.27 | 15.35 | 15.92 | 60,611 | +0.09(+0.56%) |
Jun 22, 2010 | 16.27 | 16.51 | 15.82 | 15.83 | 58,927 | -0.37(-2.26%) |
Jun 21, 2010 | 16.58 | 16.58 | 16.04 | 16.19 | 65,305 | -0.28(-1.68%) |
Jun 18, 2010 | 16.18 | 16.49 | 15.95 | 16.47 | 155,373 | +0.33(+2.02%) |
Jun 17, 2010 | 16.09 | 16.16 | 15.82 | 16.14 | 62,396 | +0.06(+0.37%) |
Jun 16, 2010 | 15.72 | 16.11 | 15.35 | 16.09 | 144,325 | +0.15(+0.93%) |
Jun 15, 2010 | 15.74 | 15.95 | 15.55 | 15.94 | 153,775 | +0.22(+1.39%) |
Jun 14, 2010 | 15.81 | 16.18 | 15.59 | 15.72 | 157,856 | -0.05(-0.31%) |
Jun 11, 2010 | 15.08 | 15.77 | 15.07 | 15.77 | 182,133 | +0.38(+2.48%) |
Jun 10, 2010 | 14.43 | 15.40 | 14.43 | 15.39 | 206,957 | +0.84(+5.75%) |
Jun 09, 2010 | 14.88 | 15.04 | 14.42 | 14.55 | 217,935 | -0.65(-4.30%) |
Jun 08, 2010 | 15.60 | 15.84 | 14.99 | 15.20 | 338,264 | -0.36(-2.29%) |
Jun 07, 2010 | 16.17 | 16.23 | 15.53 | 15.56 | 120,380 | -0.56(-3.50%) |
Jun 04, 2010 | 16.68 | 16.72 | 15.97 | 16.12 | 96,543 | -1.06(-6.16%) |
Jun 03, 2010 | 16.84 | 17.29 | 16.74 | 17.18 | 49,391 | +0.28(+1.64%) |
Jun 02, 2010 | 16.12 | 16.92 | 16.12 | 16.91 | 89,001 | +0.84(+5.24%) |