Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.59 | 20.80 | 20.53 | 20.76 | 400,872 | +0.01(+0.04%) |
Jul 28, 2011 | 20.55 | 20.80 | 20.50 | 20.75 | 238,295 | +0.19(+0.92%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.46 | 20.56 | 601,128 | -0.26(-1.23%) |
Jul 26, 2011 | 20.99 | 21.02 | 20.79 | 20.82 | 404,025 | -0.13(-0.63%) |
Jul 25, 2011 | 21.03 | 21.15 | 20.86 | 20.95 | 313,180 | -0.19(-0.90%) |
Jul 22, 2011 | 21.03 | 21.14 | 21.03 | 21.14 | 261,121 | +0.01(+0.07%) |
Jul 21, 2011 | 20.93 | 21.24 | 20.89 | 21.12 | 392,944 | +0.16(+0.77%) |
Jul 20, 2011 | 21.15 | 21.15 | 20.86 | 20.96 | 454,539 | -0.08(-0.38%) |
Jul 19, 2011 | 21.08 | 21.09 | 20.86 | 21.04 | 303,887 | +0.09(+0.45%) |
Jul 18, 2011 | 21.12 | 21.15 | 20.91 | 20.95 | 349,832 | -0.13(-0.62%) |
Jul 15, 2011 | 21.20 | 21.30 | 21.04 | 21.08 | 511,306 | -0.07(-0.34%) |
Jul 14, 2011 | 21.31 | 21.31 | 21.10 | 21.15 | 334,783 | -0.01(-0.07%) |
Jul 13, 2011 | 21.23 | 21.34 | 21.13 | 21.17 | 308,065 | -0.01(-0.07%) |
Jul 12, 2011 | 21.12 | 21.34 | 21.07 | 21.18 | 273,293 | +0.01(+0.07%) |
Jul 11, 2011 | 21.23 | 21.31 | 21.15 | 21.17 | 367,220 | -0.22(-1.02%) |
Jul 08, 2011 | 21.30 | 21.39 | 21.28 | 21.39 | 313,564 | +0.00(+0.00%) |
Jul 07, 2011 | 21.34 | 21.39 | 21.23 | 21.39 | 538,831 | +0.07(+0.31%) |
Jul 06, 2011 | 21.22 | 21.32 | 21.02 | 21.32 | 341,384 | +0.12(+0.55%) |
Jul 05, 2011 | 21.17 | 21.20 | 20.95 | 21.20 | 327,064 | +0.14(+0.66%) |
Jul 01, 2011 | 21.12 | 21.22 | 20.99 | 21.07 | 286,380 | -0.12(-0.55%) |
Jun 30, 2011 | 21.15 | 21.18 | 20.91 | 21.18 | 339,168 | +0.08(+0.38%) |
Jun 29, 2011 | 20.75 | 21.15 | 20.75 | 21.10 | 476,266 | +0.36(+1.76%) |
Jun 28, 2011 | 20.90 | 20.93 | 20.63 | 20.74 | 389,908 | -0.12(-0.59%) |
Jun 27, 2011 | 20.80 | 20.91 | 20.61 | 20.86 | 270,804 | +0.06(+0.28%) |
Jun 24, 2011 | 20.83 | 20.93 | 20.60 | 20.80 | 450,765 | -0.05(-0.24%) |
Jun 23, 2011 | 20.61 | 20.87 | 20.39 | 20.85 | 432,865 | +0.03(+0.14%) |
Jun 22, 2011 | 20.61 | 20.92 | 20.53 | 20.83 | 690,533 | +0.18(+0.88%) |
Jun 21, 2011 | 20.45 | 20.67 | 20.44 | 20.64 | 469,877 | +0.23(+1.11%) |
Jun 20, 2011 | 20.34 | 20.44 | 20.31 | 20.42 | 399,376 | +0.28(+1.41%) |
Jun 17, 2011 | 20.23 | 20.53 | 19.70 | 20.13 | 1,297,736 | +0.07(+0.33%) |
Jun 16, 2011 | 20.51 | 20.61 | 19.99 | 20.07 | 603,531 | -0.42(-2.03%) |
Jun 15, 2011 | 20.47 | 20.57 | 20.26 | 20.48 | 384,318 | -0.08(-0.39%) |
Jun 14, 2011 | 20.48 | 20.67 | 20.40 | 20.56 | 462,214 | +0.11(+0.54%) |
Jun 13, 2011 | 20.54 | 20.68 | 20.32 | 20.45 | 488,206 | -0.12(-0.60%) |
Jun 10, 2011 | 20.55 | 20.67 | 20.42 | 20.58 | 506,737 | -0.06(-0.28%) |
Jun 09, 2011 | 20.29 | 20.64 | 20.24 | 20.64 | 548,836 | +0.36(+1.76%) |
Jun 08, 2011 | 20.29 | 20.51 | 20.13 | 20.28 | 586,208 | -0.08(-0.39%) |
Jun 07, 2011 | 20.55 | 20.62 | 20.28 | 20.36 | 611,746 | -0.16(-0.78%) |
Jun 06, 2011 | 20.83 | 20.86 | 20.52 | 20.52 | 514,435 | -0.33(-1.57%) |
Jun 03, 2011 | 20.68 | 20.86 | 20.61 | 20.85 | 558,321 | -0.65(-3.02%) |
May 24, 2011 | 21.67 | 21.81 | 21.39 | 21.50 | 366,175 | -0.06(-0.27%) |
May 23, 2011 | 21.52 | 21.59 | 21.40 | 21.55 | 430,955 | -0.23(-1.04%) |
May 20, 2011 | 21.74 | 21.83 | 21.57 | 21.78 | 481,864 | +0.13(+0.61%) |
May 19, 2011 | 21.37 | 21.91 | 21.31 | 21.65 | 693,032 | +0.45(+2.13%) |
May 18, 2011 | 20.50 | 21.20 | 20.46 | 21.20 | 599,787 | +0.68(+3.31%) |
May 17, 2011 | 20.83 | 20.91 | 20.44 | 20.52 | 842,446 | -0.32(-1.54%) |
May 16, 2011 | 20.98 | 21.05 | 20.84 | 20.84 | 1,089,765 | -0.18(-0.83%) |
May 13, 2011 | 21.37 | 21.49 | 20.86 | 21.02 | 1,009,233 | -0.29(-1.37%) |
May 12, 2011 | 21.53 | 21.61 | 21.17 | 21.31 | 724,899 | -0.31(-1.42%) |
May 11, 2011 | 22.04 | 22.04 | 21.55 | 21.61 | 878,329 | -0.42(-1.89%) |
May 10, 2011 | 22.04 | 22.05 | 21.88 | 22.03 | 422,172 | +0.07(+0.34%) |
May 09, 2011 | 21.98 | 22.12 | 21.86 | 21.95 | 567,619 | +0.03(+0.13%) |
May 06, 2011 | 21.83 | 22.14 | 21.62 | 21.93 | 528,189 | +0.36(+1.66%) |
May 05, 2011 | 21.75 | 21.85 | 21.39 | 21.57 | 688,412 | -0.26(-1.18%) |
May 04, 2011 | 22.30 | 22.33 | 21.34 | 21.83 | 1,385,031 | -0.39(-1.74%) |
May 03, 2011 | 22.94 | 23.18 | 21.83 | 22.21 | 1,488,510 | -0.98(-4.23%) |
May 02, 2011 | 23.10 | 23.26 | 23.08 | 23.19 | 852,176 | -0.80(-3.35%) |
Apr 29, 2011 | 23.72 | 24.00 | 23.62 | 24.00 | 277,274 | +0.24(+1.03%) |
Apr 28, 2011 | 23.67 | 23.85 | 23.55 | 23.75 | 193,773 | +0.01(+0.06%) |
Apr 27, 2011 | 23.75 | 23.80 | 23.43 | 23.74 | 173,184 | +0.06(+0.24%) |
Apr 26, 2011 | 23.63 | 23.80 | 23.60 | 23.68 | 227,921 | +0.04(+0.15%) |
Apr 25, 2011 | 23.43 | 23.65 | 23.34 | 23.65 | 195,564 | +0.30(+1.29%) |
Apr 21, 2011 | 23.20 | 23.35 | 23.07 | 23.35 | 213,643 | +0.22(+0.96%) |
Apr 20, 2011 | 23.02 | 23.21 | 22.92 | 23.12 | 251,704 | +0.29(+1.29%) |
Apr 19, 2011 | 22.73 | 22.97 | 22.73 | 22.83 | 329,495 | +0.13(+0.57%) |
Apr 18, 2011 | 23.02 | 23.02 | 22.70 | 22.70 | 290,719 | -0.32(-1.40%) |
Apr 15, 2011 | 23.02 | 23.21 | 22.94 | 23.02 | 302,494 | -0.01(-0.03%) |
Apr 14, 2011 | 23.19 | 23.37 | 22.91 | 23.03 | 348,988 | -0.16(-0.71%) |
Apr 13, 2011 | 23.17 | 23.35 | 23.08 | 23.19 | 195,364 | +0.13(+0.56%) |
Apr 12, 2011 | 22.97 | 23.23 | 22.76 | 23.07 | 552,568 | +0.07(+0.31%) |
Apr 11, 2011 | 23.12 | 23.32 | 22.96 | 22.99 | 246,078 | -0.14(-0.62%) |
Apr 08, 2011 | 23.31 | 23.40 | 23.08 | 23.14 | 211,282 | -0.03(-0.12%) |
Apr 07, 2011 | 23.25 | 23.30 | 23.12 | 23.17 | 230,349 | -0.02(-0.09%) |
Apr 06, 2011 | 23.46 | 23.46 | 23.04 | 23.19 | 285,462 | -0.13(-0.55%) |
Apr 05, 2011 | 23.50 | 23.52 | 23.27 | 23.32 | 215,581 | -0.15(-0.64%) |
Apr 04, 2011 | 23.52 | 23.66 | 23.44 | 23.47 | 198,250 | -0.04(-0.18%) |
Apr 01, 2011 | 23.65 | 23.65 | 23.41 | 23.51 | 183,583 | +0.09(+0.40%) |
Mar 31, 2011 | 23.31 | 23.59 | 23.31 | 23.42 | 241,966 | +0.06(+0.25%) |
Mar 30, 2011 | 23.43 | 23.52 | 23.30 | 23.36 | 178,827 | +0.12(+0.52%) |
Mar 29, 2011 | 23.39 | 23.39 | 23.16 | 23.24 | 211,097 | -0.07(-0.31%) |
Mar 28, 2011 | 23.65 | 23.66 | 23.27 | 23.31 | 201,267 | -0.24(-1.00%) |
Mar 25, 2011 | 23.66 | 23.66 | 23.48 | 23.55 | 162,701 | +0.01(+0.03%) |
Mar 24, 2011 | 23.29 | 23.59 | 23.24 | 23.54 | 316,435 | +0.41(+1.77%) |
Mar 23, 2011 | 23.29 | 23.30 | 23.12 | 23.13 | 186,975 | -0.05(-0.22%) |
Mar 22, 2011 | 23.21 | 23.26 | 23.07 | 23.18 | 246,836 | +0.04(+0.15%) |
Mar 21, 2011 | 22.76 | 23.22 | 22.76 | 23.14 | 587,921 | +0.55(+2.41%) |
Mar 18, 2011 | 23.09 | 23.23 | 22.60 | 22.60 | 659,848 | -0.37(-1.59%) |
Mar 17, 2011 | 22.80 | 23.07 | 22.80 | 22.97 | 268,358 | +0.20(+0.88%) |
Mar 16, 2011 | 22.80 | 23.01 | 22.43 | 22.76 | 404,446 | +0.06(+0.25%) |
Mar 15, 2011 | 22.80 | 23.07 | 22.66 | 22.71 | 404,235 | -0.37(-1.58%) |
Mar 14, 2011 | 22.95 | 23.12 | 22.94 | 23.07 | 262,544 | +0.02(+0.09%) |
Mar 11, 2011 | 22.90 | 23.15 | 22.36 | 23.05 | 439,427 | -0.11(-0.46%) |
Mar 10, 2011 | 23.50 | 23.50 | 23.02 | 23.16 | 458,854 | -0.39(-1.64%) |
Mar 09, 2011 | 23.91 | 23.95 | 23.46 | 23.55 | 257,711 | -0.29(-1.20%) |
Mar 08, 2011 | 23.75 | 23.90 | 23.55 | 23.83 | 369,779 | +0.04(+0.15%) |
Mar 07, 2011 | 23.90 | 24.00 | 23.60 | 23.80 | 216,784 | -0.10(-0.42%) |
Mar 04, 2011 | 23.80 | 23.91 | 23.68 | 23.90 | 296,162 | +0.14(+0.57%) |
Mar 03, 2011 | 23.91 | 23.93 | 23.70 | 23.76 | 221,472 | +0.03(+0.12%) |
Mar 02, 2011 | 23.77 | 23.91 | 23.66 | 23.73 | 368,353 | -0.04(-0.18%) |
Mar 01, 2011 | 23.95 | 24.02 | 23.60 | 23.78 | 282,717 | -0.04(-0.15%) |
Feb 28, 2011 | 23.74 | 23.85 | 23.51 | 23.81 | 379,606 | +0.16(+0.67%) |
Feb 25, 2011 | 23.66 | 23.90 | 23.55 | 23.65 | 288,154 | +0.11(+0.49%) |
Feb 24, 2011 | 23.37 | 23.65 | 23.30 | 23.54 | 307,100 | +0.27(+1.14%) |
Feb 23, 2011 | 23.42 | 23.48 | 23.14 | 23.27 | 310,794 | -0.08(-0.34%) |
Feb 22, 2011 | 23.64 | 23.64 | 23.24 | 23.35 | 299,151 | -0.18(-0.76%) |
Feb 18, 2011 | 23.65 | 23.66 | 23.46 | 23.53 | 430,428 | -0.01(-0.03%) |
Feb 17, 2011 | 23.60 | 23.60 | 23.42 | 23.54 | 248,943 | -0.01(-0.03%) |
Feb 16, 2011 | 23.57 | 23.62 | 23.43 | 23.55 | 256,093 | -0.01(-0.03%) |
Feb 15, 2011 | 23.13 | 23.55 | 23.11 | 23.55 | 332,336 | +0.24(+1.01%) |
Feb 14, 2011 | 23.25 | 23.38 | 23.20 | 23.32 | 426,461 | +0.18(+0.79%) |
Feb 11, 2011 | 23.18 | 23.18 | 23.04 | 23.13 | 376,367 | +0.00(+0.00%) |
Feb 10, 2011 | 23.10 | 23.20 | 23.08 | 23.13 | 333,763 | -0.03(-0.12%) |
Feb 09, 2011 | 23.28 | 23.34 | 23.08 | 23.16 | 462,277 | -0.01(-0.06%) |
Feb 08, 2011 | 23.22 | 23.33 | 23.08 | 23.18 | 385,452 | +0.08(+0.37%) |
Feb 07, 2011 | 23.62 | 23.62 | 22.88 | 23.09 | 564,842 | +0.32(+1.43%) |
Feb 04, 2011 | 22.86 | 22.88 | 22.58 | 22.77 | 261,180 | +0.02(+0.09%) |
Feb 03, 2011 | 22.72 | 22.90 | 22.58 | 22.74 | 455,729 | +0.07(+0.31%) |
Feb 02, 2011 | 22.66 | 22.78 | 22.62 | 22.67 | 266,845 | +0.01(+0.06%) |
Feb 01, 2011 | 22.74 | 22.74 | 22.59 | 22.66 | 304,132 | +0.04(+0.16%) |
Jan 31, 2011 | 22.65 | 22.67 | 22.43 | 22.62 | 300,473 | +0.16(+0.69%) |
Jan 28, 2011 | 22.57 | 22.64 | 22.27 | 22.47 | 252,597 | -0.08(-0.34%) |
Jan 27, 2011 | 22.50 | 22.59 | 22.43 | 22.55 | 224,707 | +0.05(+0.22%) |
Jan 26, 2011 | 22.58 | 22.62 | 22.30 | 22.50 | 716,087 | +0.06(+0.25%) |
Jan 25, 2011 | 22.57 | 22.58 | 22.39 | 22.44 | 250,188 | -0.11(-0.50%) |
Jan 24, 2011 | 22.50 | 22.57 | 22.43 | 22.55 | 232,320 | +0.18(+0.79%) |
Jan 21, 2011 | 22.29 | 22.53 | 22.29 | 22.38 | 219,728 | +0.10(+0.44%) |
Jan 20, 2011 | 22.70 | 22.70 | 22.17 | 22.28 | 469,472 | -0.34(-1.50%) |
Jan 19, 2011 | 22.77 | 22.95 | 22.47 | 22.62 | 311,469 | -0.24(-1.05%) |
Jan 18, 2011 | 22.83 | 22.88 | 22.73 | 22.86 | 271,617 | +0.03(+0.12%) |
Jan 14, 2011 | 22.84 | 22.84 | 22.71 | 22.83 | 275,095 | +0.03(+0.12%) |
Jan 13, 2011 | 22.72 | 22.82 | 22.58 | 22.80 | 269,624 | +0.16(+0.72%) |
Jan 12, 2011 | 22.58 | 22.72 | 22.56 | 22.64 | 306,261 | +0.08(+0.38%) |
Jan 11, 2011 | 22.28 | 22.58 | 22.24 | 22.55 | 276,206 | +0.26(+1.17%) |
Jan 10, 2011 | 22.23 | 22.29 | 22.02 | 22.29 | 442,985 | +0.14(+0.64%) |
Jan 07, 2011 | 22.17 | 22.19 | 22.07 | 22.15 | 264,516 | +0.07(+0.32%) |
Jan 06, 2011 | 22.22 | 22.23 | 22.07 | 22.08 | 251,500 | -0.10(-0.45%) |
Jan 05, 2011 | 22.19 | 22.21 | 21.94 | 22.18 | 222,314 | +0.04(+0.19%) |
Jan 04, 2011 | 21.99 | 22.19 | 21.99 | 22.14 | 321,921 | +0.05(+0.22%) |
Jan 03, 2011 | 22.06 | 22.21 | 21.88 | 22.09 | 554,832 | +0.12(+0.55%) |
Dec 31, 2010 | 21.88 | 22.00 | 21.88 | 21.97 | 156,229 | +0.01(+0.06%) |
Dec 30, 2010 | 21.70 | 22.05 | 21.62 | 21.95 | 388,418 | +0.23(+1.07%) |
Dec 29, 2010 | 21.74 | 21.79 | 21.59 | 21.72 | 225,960 | +0.08(+0.39%) |
Dec 28, 2010 | 21.56 | 21.84 | 21.55 | 21.64 | 260,657 | +0.09(+0.43%) |
Dec 27, 2010 | 21.54 | 21.59 | 21.47 | 21.55 | 199,171 | +0.03(+0.13%) |
Dec 23, 2010 | 21.52 | 21.69 | 21.50 | 21.52 | 249,369 | +0.02(+0.10%) |
Dec 22, 2010 | 21.28 | 21.56 | 21.23 | 21.50 | 286,602 | +0.16(+0.73%) |
Dec 21, 2010 | 21.19 | 21.35 | 21.17 | 21.34 | 297,800 | +0.15(+0.70%) |
Dec 20, 2010 | 21.27 | 21.32 | 21.09 | 21.19 | 316,950 | +0.03(+0.13%) |
Dec 17, 2010 | 21.38 | 21.39 | 21.16 | 21.16 | 518,545 | -0.13(-0.63%) |
Dec 16, 2010 | 21.38 | 21.45 | 21.14 | 21.30 | 423,367 | -0.13(-0.59%) |
Dec 15, 2010 | 21.74 | 21.83 | 21.33 | 21.43 | 341,654 | -0.24(-1.11%) |
Dec 14, 2010 | 21.57 | 21.71 | 21.57 | 21.67 | 365,547 | +0.01(+0.07%) |
Dec 13, 2010 | 21.61 | 21.71 | 21.56 | 21.65 | 456,857 | +0.02(+0.10%) |
Dec 10, 2010 | 21.49 | 21.64 | 21.41 | 21.63 | 358,354 | +0.18(+0.82%) |
Dec 09, 2010 | 21.45 | 21.54 | 21.33 | 21.45 | 381,106 | +0.15(+0.70%) |
Dec 08, 2010 | 21.45 | 21.59 | 21.03 | 21.31 | 631,208 | -0.18(-0.85%) |
Dec 07, 2010 | 21.66 | 21.81 | 21.31 | 21.49 | 683,662 | -0.17(-0.78%) |
Dec 06, 2010 | 21.89 | 22.02 | 21.57 | 21.66 | 481,936 | -0.41(-1.85%) |
Dec 03, 2010 | 21.88 | 22.09 | 21.86 | 22.07 | 550,348 | +0.20(+0.90%) |
Dec 02, 2010 | 21.81 | 21.88 | 21.70 | 21.87 | 489,521 | +0.11(+0.52%) |
Dec 01, 2010 | 21.89 | 21.95 | 21.60 | 21.76 | 411,515 | -0.12(-0.55%) |
Nov 30, 2010 | 21.87 | 22.00 | 21.74 | 21.88 | 421,228 | -0.08(-0.35%) |
Nov 29, 2010 | 22.13 | 22.13 | 21.88 | 21.95 | 319,540 | -0.06(-0.29%) |
Nov 26, 2010 | 21.97 | 22.05 | 21.95 | 22.02 | 86,200 | -0.05(-0.22%) |
Nov 24, 2010 | 22.26 | 22.07 | 22.07 | 22.07 | 606,705 | -0.08(-0.38%) |
Nov 23, 2010 | 22.00 | 22.15 | 21.98 | 22.15 | 1,523,683 | +0.00(+0.00%) |
Nov 22, 2010 | 21.97 | 22.23 | 21.97 | 22.15 | 436,096 | +0.08(+0.35%) |
Nov 19, 2010 | 22.19 | 22.22 | 22.00 | 22.07 | 290,374 | -0.12(-0.54%) |
Nov 18, 2010 | 22.37 | 22.37 | 22.14 | 22.19 | 238,424 | -0.03(-0.13%) |
Nov 17, 2010 | 22.28 | 22.38 | 22.02 | 22.22 | 378,628 | -0.11(-0.51%) |
Nov 16, 2010 | 22.53 | 22.61 | 21.91 | 22.34 | 567,785 | -0.26(-1.16%) |
Nov 15, 2010 | 22.74 | 22.74 | 22.60 | 22.60 | 343,419 | -0.16(-0.71%) |
Nov 12, 2010 | 22.89 | 22.94 | 22.64 | 22.76 | 343,022 | -0.20(-0.88%) |
Nov 11, 2010 | 23.13 | 23.14 | 22.91 | 22.96 | 343,793 | -0.19(-0.84%) |
Nov 10, 2010 | 23.34 | 23.42 | 23.06 | 23.15 | 440,815 | -0.20(-0.88%) |
Nov 09, 2010 | 23.42 | 23.43 | 23.25 | 23.36 | 917,287 | -0.06(-0.24%) |
Nov 08, 2010 | 23.55 | 23.55 | 23.22 | 23.42 | 267,293 | -0.05(-0.21%) |
Nov 05, 2010 | 23.44 | 23.46 | 23.30 | 23.46 | 555,063 | +0.08(+0.36%) |
Nov 04, 2010 | 23.26 | 23.42 | 23.14 | 23.38 | 339,185 | +0.22(+0.94%) |
Nov 03, 2010 | 23.35 | 23.42 | 23.11 | 23.16 | 400,998 | -0.02(-0.09%) |
Nov 02, 2010 | 22.96 | 23.27 | 22.95 | 23.18 | 368,939 | +0.17(+0.74%) |
Nov 01, 2010 | 22.94 | 23.21 | 22.90 | 23.01 | 313,687 | +0.04(+0.15%) |
Oct 29, 2010 | 23.27 | 23.37 | 22.79 | 22.98 | 620,242 | -0.02(-0.09%) |
Oct 28, 2010 | 23.07 | 23.16 | 22.85 | 23.00 | 319,353 | -0.07(-0.32%) |
Oct 27, 2010 | 23.05 | 23.25 | 22.95 | 23.07 | 332,978 | -0.28(-1.22%) |
Oct 25, 2010 | 23.62 | 23.69 | 23.20 | 23.36 | 786,234 | -0.22(-0.91%) |
Oct 22, 2010 | 23.69 | 23.75 | 23.45 | 23.57 | 209,495 | -0.09(-0.38%) |
Oct 21, 2010 | 23.62 | 23.75 | 23.52 | 23.66 | 243,045 | +0.08(+0.32%) |
Oct 20, 2010 | 23.32 | 23.62 | 23.32 | 23.59 | 326,256 | +0.13(+0.53%) |
Oct 19, 2010 | 23.44 | 23.64 | 23.27 | 23.46 | 425,175 | -0.13(-0.53%) |
Oct 18, 2010 | 23.68 | 23.68 | 23.48 | 23.59 | 274,611 | -0.09(-0.38%) |
Oct 15, 2010 | 23.78 | 23.78 | 23.46 | 23.68 | 230,459 | +0.03(+0.15%) |
Oct 14, 2010 | 23.76 | 23.76 | 23.50 | 23.64 | 620,627 | -0.12(-0.50%) |
Oct 13, 2010 | 23.59 | 23.78 | 23.52 | 23.76 | 307,916 | +0.23(+0.97%) |
Oct 12, 2010 | 23.43 | 23.55 | 23.27 | 23.53 | 180,119 | +0.08(+0.36%) |
Oct 11, 2010 | 23.02 | 23.46 | 23.02 | 23.45 | 296,989 | +0.40(+1.72%) |
Oct 08, 2010 | 23.05 | 23.09 | 22.86 | 23.05 | 242,950 | +0.03(+0.12%) |
Oct 07, 2010 | 22.89 | 23.09 | 22.68 | 23.02 | 452,824 | +0.15(+0.64%) |
Oct 06, 2010 | 23.10 | 23.19 | 22.86 | 22.88 | 323,199 | -0.08(-0.33%) |
Oct 05, 2010 | 22.83 | 23.18 | 22.83 | 22.95 | 489,658 | +0.10(+0.43%) |
Oct 04, 2010 | 22.85 | 22.96 | 22.77 | 22.86 | 331,601 | +0.01(+0.03%) |
Oct 01, 2010 | 22.85 | 22.94 | 22.67 | 22.85 | 229,680 | +0.17(+0.73%) |
Sep 30, 2010 | 22.68 | 22.69 | 22.58 | 22.68 | 475,783 | +0.03(+0.15%) |
Sep 29, 2010 | 22.58 | 22.73 | 22.51 | 22.65 | 327,044 | +0.09(+0.40%) |
Sep 28, 2010 | 22.44 | 22.56 | 22.31 | 22.56 | 215,133 | +0.13(+0.59%) |
Sep 27, 2010 | 22.24 | 22.58 | 22.24 | 22.43 | 334,518 | +0.11(+0.50%) |
Sep 24, 2010 | 22.66 | 22.66 | 22.04 | 22.32 | 177,162 | +0.05(+0.22%) |
Sep 23, 2010 | 22.24 | 22.27 | 22.00 | 22.27 | 263,378 | -0.13(-0.59%) |
Sep 22, 2010 | 22.16 | 22.52 | 22.12 | 22.40 | 220,857 | +0.19(+0.88%) |
Sep 21, 2010 | 21.82 | 22.23 | 21.82 | 22.20 | 333,149 | +0.36(+1.65%) |
Sep 20, 2010 | 21.61 | 21.98 | 21.61 | 21.84 | 197,635 | +0.19(+0.87%) |
Sep 17, 2010 | 21.66 | 21.82 | 21.56 | 21.66 | 265,422 | -0.02(-0.10%) |
Sep 15, 2010 | 21.84 | 22.11 | 21.55 | 21.68 | 282,578 | -0.28(-1.30%) |
Sep 14, 2010 | 21.92 | 22.10 | 21.86 | 21.96 | 151,676 | -0.01(-0.03%) |
Sep 13, 2010 | 22.05 | 22.12 | 21.85 | 21.97 | 180,072 | -0.02(-0.09%) |
Sep 10, 2010 | 21.73 | 21.99 | 21.70 | 21.99 | 152,423 | +0.22(+1.02%) |
Sep 09, 2010 | 21.71 | 21.82 | 21.66 | 21.77 | 180,838 | +0.22(+1.00%) |
Sep 08, 2010 | 21.54 | 21.64 | 21.45 | 21.55 | 359,845 | +0.02(+0.10%) |
Sep 07, 2010 | 21.43 | 21.57 | 21.43 | 21.53 | 159,237 | -0.02(-0.10%) |
Sep 03, 2010 | 21.54 | 21.68 | 21.36 | 21.55 | 195,368 | +0.02(+0.10%) |
Sep 02, 2010 | 21.32 | 21.54 | 21.29 | 21.53 | 176,741 | +0.13(+0.62%) |
Sep 01, 2010 | 21.48 | 21.53 | 21.32 | 21.40 | 198,652 | +0.12(+0.55%) |
Aug 31, 2010 | 21.29 | 21.36 | 21.10 | 21.28 | 17,996 | +0.04(+0.18%) |
Aug 30, 2010 | 21.31 | 21.36 | 21.13 | 21.24 | 251,835 | -0.12(-0.57%) |
Aug 27, 2010 | 21.36 | 21.44 | 20.99 | 21.36 | 215,938 | +0.30(+1.42%) |
Aug 26, 2010 | 21.18 | 21.22 | 20.81 | 21.07 | 290,487 | +0.01(+0.07%) |
Aug 25, 2010 | 21.25 | 21.31 | 20.94 | 21.05 | 243,392 | -0.14(-0.66%) |
Aug 24, 2010 | 21.09 | 21.24 | 20.88 | 21.19 | 235,550 | +0.02(+0.10%) |
Aug 23, 2010 | 21.47 | 21.66 | 21.10 | 21.17 | 434,786 | -0.30(-1.39%) |
Aug 20, 2010 | 21.37 | 21.51 | 21.19 | 21.47 | 269,831 | +0.00(+0.00%) |
Aug 19, 2010 | 21.34 | 21.52 | 21.34 | 21.47 | 2,364 | +0.00(+0.00%) |
Aug 18, 2010 | 21.32 | 21.52 | 21.22 | 21.47 | 221,403 | +0.06(+0.26%) |
Aug 17, 2010 | 21.48 | 21.59 | 21.38 | 21.41 | 166,831 | +0.00(+0.00%) |
Aug 16, 2010 | 21.19 | 21.48 | 21.19 | 21.41 | 163,275 | +0.01(+0.06%) |
Aug 13, 2010 | 21.40 | 21.68 | 21.09 | 21.40 | 271,567 | +0.19(+0.92%) |
Aug 12, 2010 | 21.29 | 21.43 | 20.89 | 21.20 | 617,131 | -0.12(-0.55%) |
Aug 11, 2010 | 21.39 | 21.39 | 21.22 | 21.32 | 470,521 | -0.17(-0.78%) |
Aug 10, 2010 | 21.59 | 21.59 | 21.36 | 21.49 | 295,804 | -0.22(-1.02%) |
Aug 09, 2010 | 21.96 | 21.96 | 21.68 | 21.71 | 484,972 | -0.03(-0.16%) |
Aug 06, 2010 | 21.75 | 21.75 | 21.23 | 21.75 | 400,439 | +0.33(+1.52%) |
Aug 05, 2010 | 21.40 | 21.49 | 21.23 | 21.42 | 301,570 | +0.02(+0.10%) |
Aug 04, 2010 | 21.63 | 21.63 | 21.30 | 21.40 | 309,642 | +0.04(+0.20%) |
Aug 03, 2010 | 21.45 | 21.51 | 21.35 | 21.36 | 311,139 | -0.13(-0.58%) |