Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.65 | 31.08 | 30.64 | 31.08 | 243,465 | +0.52(+1.70%) |
Apr 28, 2011 | 30.55 | 30.69 | 30.35 | 30.56 | 222,756 | -0.07(-0.22%) |
Apr 27, 2011 | 30.80 | 30.80 | 30.14 | 30.63 | 352,747 | -0.04(-0.13%) |
Apr 26, 2011 | 30.37 | 30.69 | 30.33 | 30.67 | 239,103 | +0.32(+1.07%) |
Apr 25, 2011 | 30.46 | 30.46 | 30.18 | 30.35 | 159,354 | -0.17(-0.55%) |
Apr 21, 2011 | 30.42 | 30.53 | 30.26 | 30.52 | 241,562 | +0.18(+0.58%) |
Apr 20, 2011 | 30.20 | 30.35 | 30.08 | 30.34 | 340,903 | +0.65(+2.18%) |
Apr 19, 2011 | 29.36 | 29.73 | 29.36 | 29.69 | 447,238 | +0.32(+1.08%) |
Apr 18, 2011 | 29.42 | 29.51 | 29.07 | 29.38 | 595,054 | -0.45(-1.52%) |
Apr 15, 2011 | 29.72 | 29.89 | 29.46 | 29.83 | 246,927 | +0.24(+0.82%) |
Apr 14, 2011 | 29.21 | 29.67 | 29.14 | 29.58 | 226,849 | +0.20(+0.67%) |
Apr 13, 2011 | 29.58 | 29.65 | 29.19 | 29.39 | 510,522 | +0.07(+0.25%) |
Apr 12, 2011 | 29.87 | 29.88 | 29.13 | 29.31 | 535,076 | -0.89(-2.93%) |
Apr 11, 2011 | 30.83 | 30.86 | 30.11 | 30.20 | 462,640 | -0.59(-1.91%) |
Apr 08, 2011 | 30.90 | 31.02 | 30.62 | 30.79 | 323,828 | +0.11(+0.37%) |
Apr 07, 2011 | 30.62 | 30.78 | 30.40 | 30.67 | 457,653 | +0.01(+0.04%) |
Apr 06, 2011 | 31.15 | 31.16 | 30.52 | 30.66 | 330,895 | -0.30(-0.98%) |
Apr 05, 2011 | 30.80 | 31.10 | 30.79 | 30.96 | 261,377 | +0.11(+0.37%) |
Apr 04, 2011 | 30.93 | 30.98 | 30.80 | 30.85 | 363,382 | +0.03(+0.09%) |
Apr 01, 2011 | 30.98 | 31.03 | 30.73 | 30.82 | 538,368 | +0.12(+0.40%) |
Mar 31, 2011 | 30.91 | 31.10 | 30.70 | 30.70 | 260,804 | -0.07(-0.22%) |
Mar 30, 2011 | 30.77 | 30.91 | 30.52 | 30.77 | 336,741 | +0.22(+0.71%) |
Mar 29, 2011 | 30.19 | 30.61 | 30.04 | 30.55 | 292,799 | +0.36(+1.19%) |
Mar 28, 2011 | 30.23 | 30.53 | 30.14 | 30.19 | 764,651 | -0.05(-0.16%) |
Mar 25, 2011 | 30.01 | 30.33 | 29.91 | 30.24 | 312,703 | +0.27(+0.90%) |
Mar 24, 2011 | 30.00 | 30.04 | 29.71 | 29.97 | 397,226 | +0.09(+0.32%) |
Mar 23, 2011 | 29.86 | 29.96 | 29.64 | 29.88 | 214,704 | +0.03(+0.09%) |
Mar 22, 2011 | 29.98 | 30.00 | 29.76 | 29.85 | 179,400 | -0.08(-0.27%) |
Mar 21, 2011 | 29.86 | 29.93 | 29.80 | 29.93 | 407,061 | +0.84(+2.87%) |
Mar 18, 2011 | 29.53 | 29.57 | 29.02 | 29.09 | 347,479 | -0.06(-0.21%) |
Mar 17, 2011 | 28.80 | 29.29 | 28.70 | 29.16 | 630,995 | +0.83(+2.93%) |
Mar 16, 2011 | 28.93 | 29.12 | 28.05 | 28.33 | 1,116,742 | -0.55(-1.91%) |
Mar 15, 2011 | 28.77 | 29.09 | 28.67 | 28.88 | 833,273 | -0.24(-0.81%) |
Mar 14, 2011 | 28.83 | 29.17 | 28.63 | 29.11 | 522,313 | +0.13(+0.44%) |
Mar 11, 2011 | 28.25 | 29.18 | 28.19 | 28.99 | 1,213,827 | +0.47(+1.65%) |
Mar 10, 2011 | 29.16 | 29.19 | 28.42 | 28.52 | 1,411,586 | -1.04(-3.51%) |
Mar 09, 2011 | 29.69 | 29.83 | 29.47 | 29.55 | 698,221 | -0.20(-0.68%) |
Mar 08, 2011 | 29.99 | 29.99 | 29.47 | 29.75 | 541,253 | -0.22(-0.72%) |
Mar 07, 2011 | 30.31 | 30.50 | 29.82 | 29.97 | 648,255 | -0.18(-0.60%) |
Mar 04, 2011 | 30.37 | 30.37 | 29.94 | 30.15 | 420,824 | -0.18(-0.60%) |
Mar 03, 2011 | 30.08 | 30.37 | 30.00 | 30.33 | 314,140 | +0.41(+1.37%) |
Mar 02, 2011 | 29.69 | 29.94 | 29.44 | 29.92 | 438,582 | +0.14(+0.47%) |
Mar 01, 2011 | 30.48 | 30.53 | 29.75 | 29.78 | 994,165 | -0.52(-1.71%) |
Feb 28, 2011 | 30.25 | 30.39 | 30.02 | 30.30 | 1,859,621 | +0.19(+0.63%) |
Feb 25, 2011 | 29.77 | 30.11 | 29.71 | 30.11 | 494,640 | +0.44(+1.48%) |
Feb 24, 2011 | 30.23 | 30.23 | 29.52 | 29.67 | 891,333 | -0.44(-1.45%) |
Feb 23, 2011 | 29.70 | 30.30 | 29.69 | 30.11 | 1,971,442 | +0.57(+1.94%) |
Feb 22, 2011 | 29.98 | 30.23 | 29.41 | 29.54 | 601,327 | -0.25(-0.84%) |
Feb 18, 2011 | 29.79 | 29.86 | 29.55 | 29.79 | 544,736 | +0.14(+0.48%) |
Feb 17, 2011 | 29.39 | 29.73 | 29.32 | 29.65 | 399,334 | +0.31(+1.06%) |
Feb 16, 2011 | 29.16 | 29.40 | 29.04 | 29.34 | 389,303 | +0.34(+1.16%) |
Feb 15, 2011 | 29.30 | 29.32 | 28.89 | 29.00 | 295,461 | -0.28(-0.97%) |
Feb 14, 2011 | 28.66 | 29.34 | 28.64 | 29.28 | 361,004 | +0.61(+2.14%) |
Feb 11, 2011 | 28.58 | 28.82 | 28.51 | 28.67 | 392,827 | +0.03(+0.09%) |
Feb 10, 2011 | 28.27 | 28.71 | 28.23 | 28.64 | 344,939 | +0.26(+0.90%) |
Feb 09, 2011 | 28.58 | 28.68 | 28.21 | 28.39 | 409,039 | -0.35(-1.22%) |
Feb 08, 2011 | 28.82 | 28.82 | 28.51 | 28.74 | 341,441 | -0.11(-0.38%) |
Feb 07, 2011 | 28.80 | 29.05 | 28.78 | 28.85 | 445,545 | +0.21(+0.73%) |
Feb 04, 2011 | 28.78 | 28.79 | 28.49 | 28.64 | 618,980 | -0.11(-0.38%) |
Feb 03, 2011 | 28.71 | 28.76 | 28.38 | 28.74 | 571,946 | +0.02(+0.07%) |
Feb 02, 2011 | 28.64 | 28.90 | 28.54 | 28.72 | 679,758 | -0.00(-0.00%) |
Feb 01, 2011 | 28.38 | 28.75 | 28.32 | 28.72 | 841,713 | +0.51(+1.81%) |
Jan 31, 2011 | 27.69 | 28.23 | 27.59 | 28.21 | 878,494 | +0.72(+2.62%) |
Jan 28, 2011 | 27.63 | 27.72 | 27.44 | 27.49 | 559,478 | -0.13(-0.49%) |
Jan 27, 2011 | 27.73 | 27.78 | 27.48 | 27.63 | 438,859 | -0.07(-0.27%) |
Jan 26, 2011 | 27.17 | 27.78 | 27.17 | 27.70 | 469,724 | +0.61(+2.26%) |
Jan 25, 2011 | 27.13 | 27.17 | 26.83 | 27.09 | 402,806 | -0.11(-0.40%) |
Jan 24, 2011 | 27.13 | 27.26 | 27.01 | 27.20 | 447,914 | +0.05(+0.17%) |
Jan 21, 2011 | 27.25 | 27.31 | 27.01 | 27.15 | 252,734 | +0.15(+0.55%) |
Jan 20, 2011 | 27.00 | 27.06 | 26.62 | 27.00 | 313,293 | -0.19(-0.69%) |
Jan 19, 2011 | 27.59 | 27.59 | 27.16 | 27.19 | 297,896 | -0.32(-1.15%) |
Jan 18, 2011 | 27.30 | 27.53 | 27.23 | 27.50 | 349,143 | +0.22(+0.79%) |
Jan 14, 2011 | 26.93 | 27.30 | 26.84 | 27.29 | 291,697 | +0.34(+1.28%) |
Jan 13, 2011 | 27.07 | 27.12 | 26.86 | 26.95 | 296,091 | -0.07(-0.25%) |
Jan 12, 2011 | 26.91 | 27.05 | 26.79 | 27.01 | 269,964 | +0.34(+1.26%) |
Jan 11, 2011 | 26.42 | 26.68 | 26.39 | 26.68 | 429,801 | +0.42(+1.62%) |
Jan 10, 2011 | 26.27 | 26.31 | 26.07 | 26.25 | 333,394 | -0.09(-0.33%) |
Jan 07, 2011 | 26.24 | 26.42 | 26.13 | 26.34 | 511,482 | +0.17(+0.64%) |
Jan 06, 2011 | 26.48 | 26.48 | 26.08 | 26.17 | 541,886 | -0.19(-0.72%) |
Jan 05, 2011 | 26.15 | 26.39 | 26.04 | 26.36 | 436,267 | +0.07(+0.28%) |
Jan 04, 2011 | 26.59 | 26.61 | 26.06 | 26.29 | 554,646 | -0.16(-0.61%) |
Jan 03, 2011 | 26.51 | 26.61 | 26.41 | 26.45 | 416,707 | +0.20(+0.77%) |
Dec 31, 2010 | 26.27 | 26.37 | 26.16 | 26.25 | 160,369 | -0.01(-0.05%) |
Dec 30, 2010 | 26.25 | 26.36 | 26.15 | 26.26 | 187,140 | +0.03(+0.13%) |
Dec 29, 2010 | 26.10 | 26.30 | 26.04 | 26.22 | 184,780 | +0.21(+0.80%) |
Dec 28, 2010 | 26.01 | 26.04 | 25.89 | 26.02 | 210,883 | +0.11(+0.44%) |
Dec 27, 2010 | 25.92 | 25.94 | 25.82 | 25.90 | 191,399 | -0.10(-0.39%) |
Dec 23, 2010 | 25.94 | 26.04 | 25.91 | 26.00 | 210,275 | +0.05(+0.18%) |
Dec 22, 2010 | 25.94 | 25.97 | 25.87 | 25.96 | 300,460 | +0.09(+0.35%) |
Dec 21, 2010 | 25.77 | 25.90 | 25.68 | 25.87 | 274,841 | +0.21(+0.84%) |
Dec 20, 2010 | 25.53 | 25.70 | 25.42 | 25.65 | 615,677 | +0.17(+0.69%) |
Dec 17, 2010 | 25.49 | 25.53 | 25.37 | 25.48 | 355,773 | +0.00(+0.00%) |
Dec 16, 2010 | 25.33 | 25.48 | 25.15 | 25.48 | 133,453 | +0.16(+0.64%) |
Dec 15, 2010 | 25.41 | 25.57 | 25.31 | 25.31 | 161,918 | -0.17(-0.68%) |
Dec 14, 2010 | 25.62 | 25.68 | 25.41 | 25.49 | 529,192 | -0.09(-0.34%) |
Dec 13, 2010 | 25.56 | 25.78 | 25.54 | 25.58 | 250,239 | +0.19(+0.77%) |
Dec 10, 2010 | 25.33 | 25.40 | 25.23 | 25.38 | 149,433 | +0.11(+0.45%) |
Dec 09, 2010 | 25.37 | 25.40 | 25.06 | 25.27 | 420,237 | +0.06(+0.24%) |
Dec 08, 2010 | 25.36 | 25.46 | 25.09 | 25.21 | 217,279 | -0.09(-0.37%) |
Dec 07, 2010 | 25.69 | 25.71 | 25.26 | 25.30 | 161,821 | -0.07(-0.29%) |
Dec 06, 2010 | 25.29 | 25.43 | 25.23 | 25.38 | 232,997 | +0.09(+0.35%) |
Dec 03, 2010 | 25.09 | 25.31 | 25.01 | 25.29 | 175,821 | +0.13(+0.51%) |
Dec 02, 2010 | 24.84 | 25.18 | 24.82 | 25.16 | 223,317 | +0.34(+1.38%) |
Dec 01, 2010 | 24.51 | 24.88 | 24.51 | 24.82 | 481,088 | +0.68(+2.84%) |
Nov 30, 2010 | 23.94 | 24.33 | 23.88 | 24.13 | 380,347 | -0.10(-0.42%) |
Nov 29, 2010 | 23.97 | 24.28 | 23.74 | 24.23 | 634,258 | +0.15(+0.61%) |
Nov 26, 2010 | 24.15 | 24.25 | 24.02 | 24.09 | 82,822 | -0.26(-1.05%) |
Nov 24, 2010 | 24.11 | 24.34 | 24.34 | 24.34 | 311,630 | +0.38(+1.60%) |
Nov 23, 2010 | 24.06 | 24.06 | 23.75 | 23.96 | 277,045 | -0.46(-1.87%) |
Nov 22, 2010 | 24.39 | 24.42 | 23.97 | 24.41 | 325,337 | -0.08(-0.33%) |
Nov 19, 2010 | 24.31 | 24.50 | 24.08 | 24.50 | 201,201 | +0.16(+0.66%) |
Nov 18, 2010 | 24.11 | 24.37 | 24.09 | 24.33 | 139,366 | +0.50(+2.11%) |
Nov 17, 2010 | 23.72 | 23.96 | 23.63 | 23.83 | 192,720 | +0.09(+0.40%) |
Nov 16, 2010 | 23.99 | 23.99 | 23.57 | 23.74 | 237,743 | -0.48(-2.00%) |
Nov 15, 2010 | 24.39 | 24.46 | 24.20 | 24.22 | 427,802 | -0.09(-0.36%) |
Nov 12, 2010 | 24.43 | 24.53 | 24.11 | 24.31 | 161,027 | -0.36(-1.47%) |
Nov 11, 2010 | 24.31 | 24.67 | 24.30 | 24.67 | 283,513 | +0.23(+0.96%) |
Nov 10, 2010 | 24.18 | 24.45 | 23.96 | 24.43 | 180,792 | +0.32(+1.31%) |
Nov 09, 2010 | 24.24 | 24.43 | 23.99 | 24.12 | 569,039 | -0.01(-0.03%) |
Nov 08, 2010 | 23.88 | 24.13 | 23.86 | 24.13 | 192,718 | +0.12(+0.50%) |
Nov 05, 2010 | 23.92 | 24.01 | 23.83 | 24.01 | 195,462 | +0.09(+0.39%) |
Nov 04, 2010 | 23.51 | 23.93 | 23.51 | 23.91 | 251,584 | +0.68(+2.95%) |
Nov 03, 2010 | 23.24 | 23.25 | 22.92 | 23.23 | 312,937 | +0.05(+0.23%) |
Nov 02, 2010 | 23.09 | 23.27 | 23.00 | 23.17 | 151,509 | +0.26(+1.14%) |
Nov 01, 2010 | 23.05 | 23.20 | 22.80 | 22.91 | 250,100 | +0.09(+0.38%) |
Oct 29, 2010 | 22.72 | 22.88 | 22.66 | 22.82 | 190,967 | -0.02(-0.10%) |
Oct 28, 2010 | 23.06 | 23.08 | 22.76 | 22.85 | 226,943 | -0.00(-0.02%) |
Oct 27, 2010 | 22.79 | 22.86 | 22.56 | 22.85 | 222,758 | -0.07(-0.32%) |
Oct 25, 2010 | 23.09 | 23.23 | 22.90 | 22.92 | 229,192 | +0.03(+0.15%) |
Oct 22, 2010 | 22.82 | 22.97 | 22.80 | 22.89 | 178,308 | +0.14(+0.62%) |
Oct 21, 2010 | 22.87 | 23.02 | 22.55 | 22.75 | 294,672 | -0.05(-0.21%) |
Oct 20, 2010 | 22.57 | 22.90 | 22.56 | 22.80 | 172,578 | +0.30(+1.31%) |
Oct 19, 2010 | 22.78 | 22.78 | 22.32 | 22.50 | 346,140 | -0.62(-2.67%) |
Oct 18, 2010 | 22.85 | 23.15 | 22.80 | 23.12 | 301,957 | +0.23(+1.00%) |
Oct 15, 2010 | 22.99 | 22.99 | 22.66 | 22.89 | 317,049 | +0.04(+0.18%) |
Oct 14, 2010 | 22.84 | 23.00 | 22.68 | 22.85 | 280,186 | +0.01(+0.06%) |
Oct 13, 2010 | 22.76 | 22.95 | 22.70 | 22.84 | 167,799 | +0.25(+1.10%) |
Oct 12, 2010 | 22.53 | 22.68 | 22.29 | 22.59 | 172,852 | -0.01(-0.03%) |
Oct 11, 2010 | 22.55 | 22.69 | 22.53 | 22.60 | 92,080 | +0.05(+0.21%) |
Oct 08, 2010 | 22.55 | 22.61 | 22.22 | 22.55 | 152,233 | +0.28(+1.27%) |
Oct 07, 2010 | 22.48 | 22.52 | 22.14 | 22.27 | 170,302 | -0.09(-0.42%) |
Oct 06, 2010 | 22.22 | 22.45 | 22.21 | 22.36 | 221,279 | +0.15(+0.70%) |
Oct 05, 2010 | 21.92 | 22.27 | 21.92 | 22.21 | 253,845 | +0.50(+2.29%) |
Oct 04, 2010 | 21.89 | 22.02 | 21.61 | 21.71 | 123,839 | -0.27(-1.22%) |
Oct 01, 2010 | 21.98 | 22.03 | 21.82 | 21.98 | 198,339 | +0.23(+1.08%) |
Sep 30, 2010 | 21.86 | 21.94 | 21.53 | 21.74 | 358,297 | +0.04(+0.19%) |
Sep 29, 2010 | 21.46 | 21.80 | 21.44 | 21.70 | 169,577 | +0.17(+0.81%) |
Sep 28, 2010 | 21.40 | 21.57 | 21.19 | 21.53 | 185,163 | +0.15(+0.72%) |
Sep 27, 2010 | 21.44 | 21.53 | 21.37 | 21.37 | 167,772 | -0.07(-0.31%) |
Sep 24, 2010 | 21.27 | 21.51 | 21.14 | 21.44 | 174,417 | +0.46(+2.18%) |
Sep 23, 2010 | 20.96 | 21.16 | 20.90 | 20.98 | 91,163 | -0.15(-0.71%) |
Sep 22, 2010 | 21.21 | 21.46 | 21.11 | 21.13 | 151,917 | -0.13(-0.63%) |
Sep 21, 2010 | 21.29 | 21.39 | 21.13 | 21.27 | 194,238 | -0.01(-0.06%) |
Sep 20, 2010 | 21.00 | 21.35 | 20.93 | 21.28 | 98,335 | +0.33(+1.60%) |
Sep 17, 2010 | 20.95 | 21.11 | 20.89 | 20.95 | 129,035 | -0.15(-0.73%) |
Sep 15, 2010 | 21.04 | 21.11 | 20.90 | 21.10 | 172,331 | -0.04(-0.19%) |
Sep 14, 2010 | 21.10 | 21.27 | 21.07 | 21.14 | 114,541 | -0.04(-0.19%) |
Sep 13, 2010 | 21.28 | 21.28 | 21.05 | 21.18 | 85,626 | +0.13(+0.64%) |
Sep 10, 2010 | 20.91 | 21.10 | 20.91 | 21.05 | 160,629 | +0.23(+1.12%) |
Sep 09, 2010 | 21.00 | 21.03 | 20.77 | 20.81 | 589,866 | +0.05(+0.26%) |
Sep 08, 2010 | 20.60 | 20.85 | 20.60 | 20.76 | 173,465 | +0.17(+0.81%) |
Sep 07, 2010 | 20.76 | 20.78 | 20.55 | 20.59 | 117,064 | -0.32(-1.54%) |
Sep 03, 2010 | 20.89 | 20.99 | 20.75 | 20.91 | 356,714 | +0.22(+1.07%) |
Sep 02, 2010 | 20.56 | 20.70 | 20.43 | 20.69 | 76,142 | +0.16(+0.78%) |
Sep 01, 2010 | 20.12 | 20.56 | 20.12 | 20.53 | 318,520 | +0.74(+3.72%) |
Aug 31, 2010 | 19.79 | 19.93 | 19.69 | 19.79 | 278,976 | -0.08(-0.40%) |
Aug 30, 2010 | 20.10 | 20.16 | 19.88 | 19.88 | 162,634 | -0.27(-1.33%) |
Aug 27, 2010 | 20.14 | 20.17 | 19.47 | 20.14 | 243,592 | +0.54(+2.73%) |
Aug 26, 2010 | 19.92 | 19.96 | 19.55 | 19.61 | 216,680 | -0.18(-0.91%) |
Aug 25, 2010 | 19.72 | 19.84 | 19.49 | 19.79 | 319,921 | -0.03(-0.17%) |
Aug 24, 2010 | 19.84 | 20.09 | 19.77 | 19.82 | 235,716 | -0.31(-1.53%) |
Aug 23, 2010 | 20.16 | 20.30 | 20.11 | 20.13 | 144,092 | +0.03(+0.17%) |
Aug 20, 2010 | 20.23 | 20.23 | 19.94 | 20.10 | 231,828 | -0.25(-1.25%) |
Aug 19, 2010 | 20.55 | 20.58 | 20.24 | 20.35 | 145,861 | -0.32(-1.55%) |
Aug 18, 2010 | 20.84 | 20.84 | 20.49 | 20.67 | 472,355 | -0.20(-0.96%) |
Aug 17, 2010 | 20.72 | 20.97 | 20.64 | 20.87 | 120,035 | +0.33(+1.60%) |
Aug 16, 2010 | 20.42 | 20.57 | 20.30 | 20.54 | 230,376 | +0.03(+0.13%) |
Aug 13, 2010 | 20.52 | 20.70 | 20.49 | 20.52 | 71,151 | -0.06(-0.29%) |
Aug 12, 2010 | 20.40 | 20.72 | 20.38 | 20.58 | 161,255 | -0.13(-0.61%) |
Aug 11, 2010 | 20.91 | 20.95 | 20.64 | 20.70 | 217,670 | -0.62(-2.89%) |
Aug 10, 2010 | 21.23 | 21.41 | 21.12 | 21.32 | 160,246 | -0.18(-0.84%) |
Aug 09, 2010 | 21.55 | 21.56 | 21.39 | 21.50 | 137,805 | +0.13(+0.59%) |
Aug 06, 2010 | 21.37 | 21.49 | 21.11 | 21.37 | 195,846 | -0.25(-1.14%) |
Aug 05, 2010 | 21.45 | 21.63 | 21.37 | 21.62 | 182,534 | +0.01(+0.03%) |
Aug 04, 2010 | 21.53 | 21.63 | 21.40 | 21.61 | 184,746 | +0.17(+0.81%) |
Aug 03, 2010 | 21.35 | 21.55 | 21.25 | 21.44 | 134,282 | +0.03(+0.16%) |
Aug 02, 2010 | 21.11 | 21.47 | 21.07 | 21.41 | 324,192 | +0.72(+3.46%) |
Jul 30, 2010 | 20.69 | 20.78 | 20.50 | 20.69 | 158,522 | -0.06(-0.29%) |
Jul 29, 2010 | 20.93 | 21.08 | 20.57 | 20.75 | 149,847 | +0.00(+0.00%) |
Jul 28, 2010 | 20.72 | 20.87 | 20.68 | 20.75 | 172,452 | -0.03(-0.13%) |
Jul 27, 2010 | 21.01 | 21.01 | 20.63 | 20.78 | 186,395 | -0.09(-0.42%) |
Jul 26, 2010 | 20.64 | 20.86 | 20.61 | 20.86 | 114,978 | +0.23(+1.10%) |
Jul 23, 2010 | 20.53 | 20.65 | 20.29 | 20.64 | 219,179 | +0.07(+0.33%) |
Jul 22, 2010 | 20.36 | 20.72 | 20.35 | 20.57 | 223,967 | +0.41(+2.06%) |
Jul 21, 2010 | 20.55 | 20.55 | 20.00 | 20.16 | 237,827 | -0.28(-1.37%) |
Jul 20, 2010 | 19.77 | 20.47 | 19.77 | 20.44 | 165,771 | +0.38(+1.90%) |
Jul 19, 2010 | 19.98 | 20.14 | 19.85 | 20.06 | 260,634 | +0.17(+0.84%) |
Jul 16, 2010 | 19.89 | 20.31 | 19.83 | 19.89 | 291,828 | -0.54(-2.65%) |
Jul 15, 2010 | 20.42 | 20.50 | 20.09 | 20.43 | 230,235 | +0.03(+0.16%) |
Jul 14, 2010 | 20.38 | 20.52 | 20.23 | 20.40 | 302,209 | -0.04(-0.20%) |
Jul 13, 2010 | 20.46 | 20.56 | 20.35 | 20.44 | 255,882 | +0.24(+1.19%) |
Jul 12, 2010 | 20.16 | 20.32 | 20.02 | 20.20 | 821,143 | -0.03(-0.17%) |
Jul 09, 2010 | 20.23 | 20.26 | 20.08 | 20.23 | 242,461 | +0.08(+0.40%) |
Jul 08, 2010 | 20.12 | 20.21 | 19.82 | 20.15 | 173,861 | +0.23(+1.18%) |
Jul 07, 2010 | 19.31 | 19.92 | 19.31 | 19.92 | 190,729 | +0.67(+3.47%) |
Jul 06, 2010 | 19.37 | 19.55 | 19.05 | 19.25 | 218,319 | +0.19(+0.98%) |
Jul 02, 2010 | 19.06 | 19.29 | 18.91 | 19.06 | 256,908 | -0.05(-0.28%) |
Jul 01, 2010 | 19.20 | 19.31 | 18.77 | 19.11 | 582,582 | -0.05(-0.24%) |
Jun 30, 2010 | 19.27 | 19.53 | 19.13 | 19.16 | 227,814 | -0.14(-0.73%) |
Jun 29, 2010 | 19.59 | 19.60 | 19.17 | 19.30 | 486,089 | -0.88(-4.34%) |
Jun 25, 2010 | 20.18 | 20.33 | 19.91 | 20.18 | 309,409 | +0.07(+0.37%) |
Jun 24, 2010 | 20.50 | 20.56 | 20.05 | 20.10 | 257,688 | -0.48(-2.34%) |
Jun 23, 2010 | 20.73 | 20.73 | 20.48 | 20.58 | 198,112 | -0.16(-0.77%) |
Jun 22, 2010 | 21.34 | 21.36 | 20.70 | 20.74 | 357,100 | -0.61(-2.84%) |
Jun 21, 2010 | 21.74 | 21.82 | 21.22 | 21.35 | 613,819 | -0.08(-0.37%) |
Jun 18, 2010 | 21.43 | 21.46 | 21.16 | 21.43 | 368,293 | +0.15(+0.72%) |
Jun 17, 2010 | 21.33 | 21.33 | 21.06 | 21.28 | 326,076 | +0.03(+0.13%) |
Jun 16, 2010 | 21.11 | 21.38 | 21.06 | 21.25 | 253,795 | -0.03(-0.13%) |
Jun 15, 2010 | 20.90 | 21.30 | 20.84 | 21.28 | 164,647 | +0.58(+2.80%) |
Jun 14, 2010 | 21.04 | 21.16 | 20.67 | 20.70 | 572,004 | -0.07(-0.35%) |
Jun 11, 2010 | 20.46 | 20.79 | 20.44 | 20.77 | 192,918 | +0.08(+0.39%) |
Jun 10, 2010 | 20.16 | 20.70 | 20.16 | 20.69 | 503,116 | +0.97(+4.90%) |
Jun 09, 2010 | 20.17 | 20.42 | 19.63 | 19.72 | 390,246 | -0.24(-1.20%) |
Jun 08, 2010 | 19.70 | 20.01 | 19.49 | 19.96 | 552,939 | +0.30(+1.52%) |
Jun 07, 2010 | 19.92 | 20.12 | 19.64 | 19.66 | 481,467 | -0.17(-0.84%) |
Jun 04, 2010 | 19.83 | 20.51 | 19.69 | 19.83 | 562,855 | -0.67(-3.28%) |
Jun 03, 2010 | 20.40 | 20.55 | 20.05 | 20.50 | 345,279 | +0.25(+1.25%) |
Jun 02, 2010 | 19.59 | 20.26 | 19.55 | 20.25 | 560,220 | +0.81(+4.18%) |
Jun 01, 2010 | 20.08 | 20.20 | 19.43 | 19.44 | 902,900 | -0.93(-4.58%) |
May 28, 2010 | 20.37 | 20.72 | 20.26 | 20.37 | 426,308 | -0.39(-1.86%) |
May 27, 2010 | 20.41 | 20.78 | 20.37 | 20.76 | 348,755 | +0.81(+4.07%) |
May 26, 2010 | 20.21 | 20.36 | 19.88 | 19.94 | 594,185 | -0.05(-0.27%) |
May 25, 2010 | 19.41 | 20.00 | 19.30 | 20.00 | 720,154 | +0.05(+0.23%) |
May 24, 2010 | 20.38 | 20.44 | 19.93 | 19.95 | 465,874 | -0.50(-2.44%) |
May 21, 2010 | 19.80 | 20.46 | 19.69 | 20.45 | 1,057,045 | +0.33(+1.65%) |
May 20, 2010 | 20.18 | 20.55 | 20.08 | 20.12 | 1,358,649 | -0.91(-4.34%) |
May 19, 2010 | 21.13 | 21.30 | 20.70 | 21.03 | 770,239 | -0.21(-0.97%) |
May 18, 2010 | 21.72 | 21.86 | 21.15 | 21.24 | 854,276 | -0.17(-0.81%) |
May 17, 2010 | 21.62 | 21.75 | 21.00 | 21.41 | 630,154 | -0.17(-0.80%) |
May 14, 2010 | 21.58 | 21.91 | 21.30 | 21.58 | 420,042 | -0.43(-1.97%) |
May 13, 2010 | 22.17 | 22.32 | 21.98 | 22.02 | 297,227 | -0.20(-0.90%) |
May 12, 2010 | 21.99 | 22.26 | 21.98 | 22.22 | 299,432 | +0.29(+1.31%) |
May 11, 2010 | 22.10 | 22.21 | 21.87 | 21.93 | 900 | -0.10(-0.45%) |
May 10, 2010 | 21.79 | 22.04 | 21.74 | 22.03 | 598,186 | +0.84(+3.96%) |
May 07, 2010 | 21.54 | 21.79 | 20.96 | 21.19 | 1,269,150 | -0.35(-1.64%) |
May 06, 2010 | 22.20 | 22.40 | 0.0499 | 21.54 | 1,278,781 | -0.81(-3.63%) |
May 05, 2010 | 22.40 | 22.67 | 22.23 | 22.36 | 574,735 | -0.33(-1.47%) |
May 04, 2010 | 23.02 | 23.03 | 22.48 | 22.69 | 300 | -0.63(-2.68%) |