Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.43 | 22.57 | 22.38 | 22.55 | 322,567 | +0.11(+0.49%) |
Apr 28, 2011 | 22.29 | 22.53 | 22.22 | 22.44 | 535,256 | +0.09(+0.40%) |
Apr 27, 2011 | 22.12 | 22.36 | 22.08 | 22.35 | 705,843 | +0.26(+1.18%) |
Apr 26, 2011 | 21.88 | 22.16 | 21.80 | 22.09 | 582,885 | +0.27(+1.24%) |
Apr 25, 2011 | 21.88 | 21.88 | 21.66 | 21.82 | 486,946 | +0.00(+0.00%) |
Apr 21, 2011 | 21.94 | 21.94 | 21.75 | 21.82 | 502,458 | +0.00(+0.00%) |
Apr 20, 2011 | 21.82 | 21.88 | 21.71 | 21.82 | 540,947 | +0.24(+1.11%) |
Apr 19, 2011 | 21.57 | 21.63 | 21.45 | 21.58 | 487,202 | +0.03(+0.14%) |
Apr 18, 2011 | 22.01 | 22.01 | 21.36 | 21.55 | 1,409,034 | -0.63(-2.84%) |
Apr 15, 2011 | 21.92 | 22.34 | 21.88 | 22.18 | 571,597 | +0.24(+1.09%) |
Apr 14, 2011 | 21.74 | 21.98 | 21.68 | 21.94 | 393,763 | +0.09(+0.41%) |
Apr 13, 2011 | 21.98 | 22.12 | 21.85 | 21.85 | 713,213 | -0.09(-0.41%) |
Apr 12, 2011 | 22.20 | 22.27 | 21.92 | 21.94 | 523,152 | -0.36(-1.61%) |
Apr 11, 2011 | 22.52 | 22.56 | 22.25 | 22.30 | 404,843 | -0.18(-0.80%) |
Apr 08, 2011 | 22.66 | 22.76 | 22.38 | 22.48 | 431,792 | -0.15(-0.66%) |
Apr 07, 2011 | 22.97 | 22.99 | 22.61 | 22.63 | 573,296 | -0.40(-1.74%) |
Apr 06, 2011 | 22.98 | 23.16 | 22.91 | 23.03 | 376,096 | +0.09(+0.39%) |
Apr 05, 2011 | 23.01 | 23.04 | 22.86 | 22.94 | 376,217 | -0.13(-0.56%) |
Apr 04, 2011 | 23.17 | 23.18 | 22.95 | 23.07 | 423,724 | -0.01(-0.04%) |
Apr 01, 2011 | 22.96 | 23.12 | 22.91 | 23.08 | 486,735 | +0.19(+0.83%) |
Mar 31, 2011 | 22.70 | 22.95 | 22.59 | 22.89 | 595,473 | +0.15(+0.66%) |
Mar 30, 2011 | 22.74 | 22.74 | 22.74 | 22.74 | 1,538,237 | -0.01(-0.04%) |
Mar 29, 2011 | 22.45 | 22.78 | 22.44 | 22.75 | 626,222 | +0.39(+1.74%) |
Mar 28, 2011 | 22.50 | 22.68 | 22.35 | 22.36 | 392,883 | -0.12(-0.53%) |
Mar 25, 2011 | 22.57 | 22.71 | 22.43 | 22.48 | 532,308 | -0.11(-0.49%) |
Mar 24, 2011 | 22.41 | 22.63 | 22.22 | 22.59 | 824,633 | +0.25(+1.12%) |
Mar 23, 2011 | 22.33 | 22.43 | 22.16 | 22.34 | 390,666 | -0.08(-0.36%) |
Mar 22, 2011 | 22.43 | 22.59 | 22.36 | 22.42 | 333,256 | +0.04(+0.18%) |
Mar 21, 2011 | 22.45 | 22.54 | 22.35 | 22.38 | 433,153 | +0.38(+1.73%) |
Mar 18, 2011 | 21.95 | 22.17 | 21.90 | 22.00 | 447,276 | +0.23(+1.06%) |
Mar 17, 2011 | 21.92 | 21.97 | 21.67 | 21.77 | 548,693 | +0.00(+0.00%) |
Mar 16, 2011 | 21.88 | 22.02 | 21.65 | 21.77 | 1,126,829 | -0.12(-0.55%) |
Mar 15, 2011 | 21.90 | 22.04 | 21.85 | 21.89 | 734,457 | -0.35(-1.57%) |
Mar 14, 2011 | 22.25 | 22.41 | 22.17 | 22.24 | 526,932 | -0.12(-0.54%) |
Mar 11, 2011 | 22.14 | 22.43 | 22.14 | 22.36 | 356,258 | +0.11(+0.49%) |
Mar 10, 2011 | 22.55 | 22.56 | 22.24 | 22.25 | 633,975 | -0.44(-1.94%) |
Mar 09, 2011 | 22.60 | 22.74 | 22.47 | 22.69 | 406,486 | +0.01(+0.04%) |
Mar 08, 2011 | 22.34 | 22.80 | 22.34 | 22.68 | 557,206 | +0.29(+1.30%) |
Mar 07, 2011 | 22.52 | 22.72 | 22.29 | 22.39 | 502,732 | -0.19(-0.84%) |
Mar 04, 2011 | 22.79 | 22.84 | 22.37 | 22.58 | 563,747 | -0.26(-1.14%) |
Mar 03, 2011 | 22.50 | 22.85 | 22.47 | 22.84 | 516,674 | +0.48(+2.15%) |
Mar 02, 2011 | 22.30 | 22.46 | 22.23 | 22.36 | 568,130 | +0.07(+0.31%) |
Mar 01, 2011 | 22.64 | 22.66 | 22.27 | 22.29 | 587,016 | -0.23(-1.02%) |
Feb 28, 2011 | 22.40 | 22.82 | 22.40 | 22.52 | 811,945 | +0.20(+0.90%) |
Feb 25, 2011 | 22.38 | 22.38 | 22.03 | 22.32 | 1,080,486 | +0.01(+0.04%) |
Feb 24, 2011 | 22.68 | 22.75 | 21.94 | 22.31 | 1,192,665 | -0.44(-1.93%) |
Feb 23, 2011 | 23.22 | 23.24 | 22.72 | 22.75 | 881,261 | -0.49(-2.11%) |
Feb 22, 2011 | 23.11 | 23.44 | 23.02 | 23.24 | 549,060 | -0.04(-0.17%) |
Feb 18, 2011 | 23.24 | 23.28 | 23.16 | 23.28 | 782,953 | +0.04(+0.17%) |
Feb 17, 2011 | 23.23 | 23.34 | 23.13 | 23.24 | 486,492 | +0.05(+0.22%) |
Feb 16, 2011 | 23.32 | 23.43 | 23.10 | 23.19 | 670,293 | -0.11(-0.47%) |
Feb 15, 2011 | 23.29 | 23.57 | 23.24 | 23.30 | 551,680 | -0.14(-0.60%) |
Feb 14, 2011 | 23.47 | 23.55 | 23.38 | 23.44 | 569,625 | +0.01(+0.04%) |
Feb 11, 2011 | 22.97 | 23.49 | 22.95 | 23.43 | 799,302 | +0.40(+1.74%) |
Feb 10, 2011 | 22.92 | 23.15 | 22.92 | 23.03 | 592,052 | +0.04(+0.17%) |
Feb 09, 2011 | 23.00 | 23.06 | 22.88 | 22.99 | 819,917 | -0.10(-0.43%) |
Feb 08, 2011 | 23.53 | 23.53 | 22.93 | 23.09 | 1,090,166 | -0.31(-1.32%) |
Feb 07, 2011 | 23.46 | 23.56 | 23.28 | 23.40 | 660,389 | -0.01(-0.04%) |
Feb 04, 2011 | 23.41 | 23.59 | 23.24 | 23.41 | 475,715 | +0.02(+0.09%) |
Feb 03, 2011 | 23.32 | 23.42 | 23.19 | 23.39 | 475,259 | +0.05(+0.21%) |
Feb 02, 2011 | 23.21 | 23.45 | 23.20 | 23.34 | 635,059 | +0.12(+0.52%) |
Feb 01, 2011 | 23.20 | 23.28 | 23.07 | 23.22 | 636,111 | +0.10(+0.43%) |
Jan 31, 2011 | 23.06 | 23.30 | 22.90 | 23.12 | 863,974 | -0.06(-0.26%) |
Jan 28, 2011 | 23.61 | 23.75 | 23.17 | 23.18 | 767,198 | -0.41(-1.74%) |
Jan 27, 2011 | 23.54 | 23.71 | 23.45 | 23.59 | 344,665 | -0.02(-0.08%) |
Jan 26, 2011 | 23.66 | 23.79 | 23.46 | 23.61 | 508,290 | -0.04(-0.17%) |
Jan 25, 2011 | 23.30 | 23.66 | 23.29 | 23.65 | 477,834 | +0.27(+1.15%) |
Jan 24, 2011 | 23.09 | 23.61 | 23.01 | 23.38 | 548,498 | +0.34(+1.48%) |
Jan 21, 2011 | 23.24 | 23.28 | 23.04 | 23.04 | 557,274 | -0.13(-0.56%) |
Jan 20, 2011 | 23.13 | 23.40 | 23.08 | 23.17 | 535,766 | -0.01(-0.04%) |
Jan 19, 2011 | 23.41 | 23.48 | 23.15 | 23.18 | 451,440 | -0.26(-1.11%) |
Jan 18, 2011 | 23.23 | 23.44 | 23.11 | 23.44 | 782,922 | +0.11(+0.47%) |
Jan 14, 2011 | 23.10 | 23.34 | 23.00 | 23.33 | 410,448 | +0.21(+0.91%) |
Jan 13, 2011 | 22.99 | 23.12 | 22.95 | 23.12 | 324,466 | +0.08(+0.35%) |
Jan 12, 2011 | 23.07 | 23.23 | 22.97 | 23.04 | 530,972 | +0.08(+0.35%) |
Jan 11, 2011 | 22.84 | 23.04 | 22.77 | 22.96 | 496,196 | +0.22(+0.97%) |
Jan 10, 2011 | 22.65 | 22.80 | 22.48 | 22.74 | 658,654 | -0.05(-0.22%) |
Jan 07, 2011 | 22.45 | 22.83 | 22.43 | 22.79 | 618,850 | +0.36(+1.60%) |
Jan 06, 2011 | 22.49 | 22.62 | 22.38 | 22.43 | 786,505 | -0.28(-1.23%) |
Jan 05, 2011 | 22.63 | 22.80 | 22.54 | 22.71 | 531,630 | +0.00(+0.00%) |
Jan 04, 2011 | 22.69 | 22.76 | 22.51 | 22.71 | 665,768 | +0.03(+0.13%) |
Jan 03, 2011 | 22.55 | 22.80 | 22.50 | 22.68 | 546,235 | +0.20(+0.89%) |
Dec 31, 2010 | 22.68 | 22.75 | 22.48 | 22.48 | 473,626 | -0.20(-0.88%) |
Dec 30, 2010 | 22.90 | 22.97 | 22.68 | 22.68 | 483,646 | -0.21(-0.92%) |
Dec 29, 2010 | 22.64 | 22.94 | 22.62 | 22.89 | 509,583 | +0.26(+1.15%) |
Dec 28, 2010 | 22.53 | 22.72 | 22.40 | 22.63 | 370,973 | +0.11(+0.49%) |
Dec 27, 2010 | 22.62 | 22.66 | 22.44 | 22.52 | 367,758 | -0.10(-0.44%) |
Dec 23, 2010 | 22.30 | 22.93 | 22.30 | 22.62 | 968,996 | +0.33(+1.48%) |
Dec 22, 2010 | 22.28 | 22.45 | 22.25 | 22.29 | 492,075 | +0.04(+0.18%) |
Dec 21, 2010 | 22.27 | 22.38 | 22.17 | 22.25 | 626,525 | -0.07(-0.31%) |
Dec 20, 2010 | 22.13 | 22.47 | 22.13 | 22.32 | 839,701 | +0.11(+0.50%) |
Dec 17, 2010 | 22.35 | 22.47 | 22.08 | 22.21 | 1,481,853 | -0.19(-0.85%) |
Dec 16, 2010 | 22.04 | 22.50 | 21.99 | 22.40 | 1,904,633 | +0.36(+1.63%) |
Dec 15, 2010 | 22.09 | 22.18 | 21.98 | 22.04 | 1,183,453 | -0.09(-0.41%) |
Dec 14, 2010 | 21.89 | 22.14 | 21.80 | 22.13 | 1,114,151 | +0.31(+1.42%) |
Dec 13, 2010 | 21.67 | 21.97 | 21.60 | 21.82 | 769,379 | +0.23(+1.07%) |
Dec 10, 2010 | 21.47 | 21.61 | 21.37 | 21.59 | 613,918 | +0.13(+0.61%) |
Dec 09, 2010 | 21.52 | 21.52 | 21.30 | 21.46 | 700,890 | +0.02(+0.09%) |
Dec 08, 2010 | 21.49 | 21.62 | 21.37 | 21.44 | 576,077 | -0.08(-0.37%) |
Dec 07, 2010 | 21.69 | 21.78 | 21.46 | 21.52 | 898,630 | -0.04(-0.19%) |
Dec 06, 2010 | 21.57 | 21.65 | 21.51 | 21.56 | 690,928 | -0.02(-0.09%) |
Dec 03, 2010 | 21.56 | 21.67 | 21.42 | 21.58 | 675,968 | -0.01(-0.05%) |
Dec 02, 2010 | 21.82 | 21.86 | 21.53 | 21.59 | 1,771,870 | -0.24(-1.10%) |
Dec 01, 2010 | 21.86 | 21.96 | 21.78 | 21.83 | 762,665 | +0.28(+1.30%) |
Nov 30, 2010 | 21.48 | 21.72 | 21.42 | 21.55 | 739,876 | -0.11(-0.51%) |
Nov 29, 2010 | 21.66 | 21.73 | 21.31 | 21.66 | 695,632 | -0.16(-0.73%) |
Nov 26, 2010 | 21.63 | 21.82 | 21.50 | 21.82 | 442,852 | +0.14(+0.65%) |
Nov 24, 2010 | 21.66 | 21.68 | 21.68 | 21.68 | 446,450 | +0.17(+0.79%) |
Nov 23, 2010 | 21.07 | 21.52 | 20.96 | 21.51 | 967,622 | +0.22(+1.03%) |
Nov 22, 2010 | 21.05 | 21.32 | 20.99 | 21.29 | 737,174 | +0.24(+1.14%) |
Nov 19, 2010 | 20.91 | 21.06 | 20.86 | 21.05 | 597,102 | +0.07(+0.33%) |
Nov 18, 2010 | 21.09 | 21.09 | 20.87 | 20.98 | 606,209 | +0.04(+0.19%) |
Nov 17, 2010 | 20.86 | 21.00 | 20.81 | 20.94 | 600,857 | +0.13(+0.62%) |
Nov 16, 2010 | 21.31 | 21.41 | 20.60 | 20.81 | 1,341,793 | -0.50(-2.35%) |
Nov 15, 2010 | 21.33 | 21.62 | 21.30 | 21.31 | 537,657 | -0.02(-0.09%) |
Nov 12, 2010 | 21.68 | 21.78 | 21.26 | 21.33 | 932,261 | -0.49(-2.25%) |
Nov 11, 2010 | 21.55 | 21.91 | 21.54 | 21.82 | 413,822 | +0.18(+0.83%) |
Nov 10, 2010 | 21.43 | 21.68 | 21.41 | 21.64 | 519,525 | +0.06(+0.28%) |
Nov 09, 2010 | 21.85 | 21.92 | 21.47 | 21.58 | 818,391 | -0.24(-1.10%) |
Nov 08, 2010 | 21.86 | 21.97 | 21.59 | 21.82 | 508,903 | -0.11(-0.50%) |
Nov 05, 2010 | 21.52 | 21.96 | 21.46 | 21.93 | 713,386 | +0.33(+1.53%) |
Nov 04, 2010 | 21.40 | 21.65 | 21.38 | 21.60 | 711,977 | +0.36(+1.69%) |
Nov 03, 2010 | 21.18 | 21.34 | 21.08 | 21.24 | 726,789 | +0.11(+0.52%) |
Nov 02, 2010 | 21.30 | 21.53 | 21.09 | 21.13 | 1,190,835 | -0.11(-0.52%) |
Nov 01, 2010 | 21.58 | 21.71 | 21.12 | 21.24 | 669,085 | -0.29(-1.35%) |
Oct 29, 2010 | 21.29 | 21.66 | 21.29 | 21.53 | 646,219 | +0.12(+0.56%) |
Oct 28, 2010 | 21.38 | 21.43 | 21.24 | 21.41 | 553,494 | +0.13(+0.61%) |
Oct 27, 2010 | 20.96 | 21.28 | 20.91 | 21.28 | 721,259 | +0.28(+1.33%) |
Oct 25, 2010 | 21.20 | 21.29 | 20.97 | 21.00 | 508,522 | -0.14(-0.66%) |
Oct 22, 2010 | 21.04 | 21.20 | 20.97 | 21.14 | 311,968 | +0.08(+0.38%) |
Oct 21, 2010 | 21.34 | 21.36 | 20.85 | 21.06 | 605,280 | -0.25(-1.17%) |
Oct 20, 2010 | 21.04 | 21.37 | 21.04 | 21.31 | 665,824 | +0.29(+1.38%) |
Oct 19, 2010 | 20.70 | 21.14 | 20.70 | 21.02 | 939,998 | +0.08(+0.38%) |
Oct 18, 2010 | 20.68 | 20.98 | 20.68 | 20.94 | 551,170 | +0.25(+1.21%) |
Oct 15, 2010 | 20.67 | 20.81 | 20.65 | 20.69 | 639,001 | +0.12(+0.58%) |
Oct 14, 2010 | 20.61 | 20.72 | 20.53 | 20.57 | 235,032 | -0.04(-0.19%) |
Oct 13, 2010 | 20.50 | 20.78 | 20.36 | 20.61 | 555,323 | +0.19(+0.93%) |
Oct 12, 2010 | 20.31 | 20.42 | 20.20 | 20.42 | 523,999 | +0.02(+0.10%) |
Oct 11, 2010 | 20.43 | 20.46 | 20.35 | 20.40 | 458,808 | -0.04(-0.20%) |
Oct 08, 2010 | 20.44 | 20.53 | 20.33 | 20.44 | 902,563 | -0.03(-0.15%) |
Oct 07, 2010 | 20.53 | 20.68 | 20.32 | 20.47 | 508,642 | +0.00(+0.00%) |
Oct 06, 2010 | 20.42 | 20.48 | 20.34 | 20.47 | 338,227 | -0.02(-0.10%) |
Oct 05, 2010 | 20.54 | 20.71 | 20.44 | 20.49 | 784,435 | +0.06(+0.29%) |
Oct 04, 2010 | 20.42 | 20.61 | 20.28 | 20.43 | 401,944 | -0.11(-0.54%) |
Oct 01, 2010 | 20.54 | 20.60 | 20.35 | 20.54 | 530,586 | +0.14(+0.67%) |
Sep 30, 2010 | 20.40 | 20.64 | 20.35 | 20.40 | 11,500 | +0.08(+0.41%) |
Sep 29, 2010 | 20.14 | 20.42 | 20.07 | 20.32 | 12,400 | +0.10(+0.49%) |
Sep 28, 2010 | 20.40 | 20.76 | 20.06 | 20.22 | 1,753,783 | -0.69(-3.30%) |
Sep 27, 2010 | 20.64 | 20.99 | 20.52 | 20.91 | 612,161 | +0.26(+1.26%) |
Sep 24, 2010 | 20.60 | 20.71 | 20.49 | 20.65 | 398,288 | +0.22(+1.08%) |
Sep 23, 2010 | 20.43 | 20.61 | 20.34 | 20.43 | 113 | -0.22(-1.07%) |
Sep 22, 2010 | 20.53 | 20.82 | 20.53 | 20.65 | 494,979 | +0.03(+0.15%) |
Sep 21, 2010 | 20.73 | 20.85 | 20.57 | 20.62 | 545,686 | -0.16(-0.77%) |
Sep 20, 2010 | 20.48 | 20.83 | 20.43 | 20.78 | 406,918 | +0.30(+1.46%) |
Sep 17, 2010 | 20.48 | 20.64 | 20.31 | 20.48 | 492,003 | -0.10(-0.49%) |
Sep 15, 2010 | 20.58 | 20.58 | 20.25 | 20.58 | 659,058 | +0.17(+0.83%) |
Sep 14, 2010 | 20.34 | 20.50 | 20.21 | 20.41 | 627,124 | +0.07(+0.34%) |
Sep 13, 2010 | 20.33 | 20.42 | 20.13 | 20.34 | 643,966 | +0.13(+0.64%) |
Sep 10, 2010 | 19.98 | 20.21 | 19.95 | 20.21 | 847,245 | +0.23(+1.15%) |
Sep 09, 2010 | 20.12 | 20.17 | 19.97 | 19.98 | 564,947 | +0.06(+0.30%) |
Sep 08, 2010 | 20.01 | 20.09 | 19.83 | 19.92 | 730,840 | -0.08(-0.40%) |
Sep 07, 2010 | 20.18 | 20.29 | 19.97 | 20.00 | 146 | -0.28(-1.38%) |
Sep 03, 2010 | 20.38 | 20.40 | 20.07 | 20.28 | 628,354 | +0.04(+0.20%) |
Sep 02, 2010 | 20.34 | 20.36 | 20.05 | 20.24 | 440 | -0.06(-0.30%) |
Sep 01, 2010 | 20.04 | 20.46 | 20.00 | 20.30 | 1,191,083 | +0.44(+2.22%) |
Aug 31, 2010 | 19.86 | 19.98 | 19.58 | 19.86 | 11,324 | +0.00(+0.00%) |
Aug 30, 2010 | 19.88 | 19.97 | 19.72 | 19.86 | 614,554 | -0.03(-0.15%) |
Aug 27, 2010 | 19.89 | 19.91 | 19.50 | 19.89 | 439,190 | +0.26(+1.32%) |
Aug 26, 2010 | 19.61 | 19.84 | 19.56 | 19.63 | 602,501 | +0.00(+0.00%) |
Aug 25, 2010 | 18.90 | 19.72 | 18.90 | 19.63 | 1,007,245 | +0.58(+3.04%) |
Aug 24, 2010 | 18.94 | 19.25 | 18.92 | 19.05 | 182 | -0.13(-0.68%) |
Aug 23, 2010 | 19.24 | 19.42 | 19.16 | 19.18 | 313,875 | +0.02(+0.10%) |
Aug 20, 2010 | 19.07 | 19.18 | 18.92 | 19.16 | 421,156 | -0.07(-0.36%) |
Aug 19, 2010 | 19.43 | 19.52 | 18.94 | 19.23 | 182 | -0.33(-1.69%) |
Aug 18, 2010 | 19.54 | 19.64 | 19.27 | 19.56 | 564,131 | +0.04(+0.20%) |
Aug 17, 2010 | 19.45 | 19.60 | 19.21 | 19.52 | 787,892 | +0.25(+1.30%) |
Aug 16, 2010 | 19.06 | 19.29 | 19.01 | 19.27 | 617,190 | +0.09(+0.47%) |
Aug 13, 2010 | 19.18 | 19.47 | 19.16 | 19.18 | 799,523 | -0.22(-1.13%) |
Aug 12, 2010 | 19.21 | 19.60 | 19.03 | 19.40 | 584,297 | -0.06(-0.31%) |
Aug 11, 2010 | 19.67 | 19.74 | 19.32 | 19.46 | 853,134 | -0.50(-2.51%) |
Aug 10, 2010 | 19.75 | 20.00 | 19.60 | 19.96 | 670,783 | -0.01(-0.05%) |
Aug 09, 2010 | 19.92 | 19.99 | 19.78 | 19.97 | 379,542 | +0.18(+0.91%) |
Aug 06, 2010 | 19.79 | 19.99 | 19.58 | 19.79 | 637,036 | -0.20(-1.00%) |
Aug 05, 2010 | 19.75 | 20.10 | 19.75 | 19.99 | 540,471 | +0.12(+0.60%) |
Aug 04, 2010 | 19.92 | 19.94 | 19.61 | 19.87 | 766,559 | +0.00(+0.00%) |
Aug 03, 2010 | 19.75 | 19.96 | 19.48 | 19.87 | 976,258 | +0.00(+0.00%) |
Aug 02, 2010 | 19.64 | 20.00 | 19.63 | 19.87 | 921,074 | +0.38(+1.95%) |
Jul 30, 2010 | 19.49 | 19.56 | 19.16 | 19.49 | 654,965 | +0.07(+0.36%) |
Jul 29, 2010 | 19.78 | 19.95 | 19.27 | 19.42 | 1,041,602 | -0.30(-1.52%) |
Jul 28, 2010 | 19.72 | 20.04 | 19.64 | 19.72 | 109 | -0.29(-1.45%) |
Jul 27, 2010 | 20.01 | 20.08 | 19.87 | 20.01 | 146 | +0.13(+0.65%) |
Jul 26, 2010 | 19.61 | 19.88 | 19.47 | 19.88 | 631,343 | +0.38(+1.95%) |
Jul 23, 2010 | 19.26 | 19.54 | 19.23 | 19.50 | 874,983 | +0.15(+0.78%) |
Jul 22, 2010 | 19.25 | 19.46 | 19.11 | 19.35 | 962,255 | +0.35(+1.84%) |
Jul 21, 2010 | 19.65 | 19.65 | 18.94 | 19.00 | 1,131,556 | -0.55(-2.81%) |
Jul 20, 2010 | 19.55 | 19.56 | 18.57 | 19.55 | 111 | +0.75(+3.99%) |
Jul 19, 2010 | 18.50 | 18.81 | 18.50 | 18.80 | 594,553 | +0.31(+1.68%) |
Jul 16, 2010 | 18.49 | 19.00 | 18.48 | 18.49 | 687,740 | -0.51(-2.68%) |
Jul 15, 2010 | 18.90 | 19.00 | 18.69 | 19.00 | 912,212 | +0.09(+0.48%) |
Jul 14, 2010 | 18.70 | 18.99 | 18.66 | 18.91 | 764,272 | +0.12(+0.64%) |
Jul 13, 2010 | 18.69 | 18.82 | 18.56 | 18.79 | 791,307 | +0.21(+1.13%) |
Jul 12, 2010 | 18.70 | 18.79 | 18.56 | 18.58 | 568,879 | -0.18(-0.96%) |
Jul 09, 2010 | 18.76 | 18.79 | 18.52 | 18.76 | 791,475 | +0.10(+0.54%) |
Jul 08, 2010 | 18.72 | 18.76 | 18.48 | 18.66 | 989,140 | -0.01(-0.05%) |
Jul 07, 2010 | 17.93 | 18.71 | 17.89 | 18.67 | 1,497,475 | +0.82(+4.59%) |
Jul 06, 2010 | 17.66 | 17.93 | 17.63 | 17.85 | 3,176 | +0.29(+1.65%) |
Jul 02, 2010 | 17.56 | 17.67 | 17.44 | 17.56 | 682,758 | +0.08(+0.46%) |
Jul 01, 2010 | 17.50 | 17.65 | 17.38 | 17.48 | 1,585,620 | -0.20(-1.13%) |
Jun 30, 2010 | 17.22 | 18.10 | 17.18 | 17.68 | 351 | +0.48(+2.79%) |
Jun 29, 2010 | 17.38 | 17.47 | 17.11 | 17.20 | 16,895 | -0.26(-1.49%) |
Jun 25, 2010 | 17.46 | 17.46 | 17.03 | 17.46 | 788,584 | +0.27(+1.57%) |
Jun 24, 2010 | 17.20 | 17.33 | 17.00 | 17.19 | 939,259 | -0.01(-0.06%) |
Jun 23, 2010 | 17.31 | 17.42 | 17.17 | 17.20 | 830,929 | -0.20(-1.15%) |
Jun 22, 2010 | 17.75 | 17.83 | 17.40 | 17.40 | 793,824 | -0.32(-1.81%) |
Jun 21, 2010 | 17.95 | 17.95 | 17.63 | 17.72 | 587,079 | -0.05(-0.28%) |
Jun 18, 2010 | 17.77 | 17.81 | 17.57 | 17.77 | 909,726 | +0.07(+0.40%) |
Jun 17, 2010 | 17.69 | 17.76 | 17.53 | 17.70 | 417,536 | +0.06(+0.34%) |
Jun 16, 2010 | 17.63 | 17.76 | 17.50 | 17.64 | 499,875 | -0.02(-0.11%) |
Jun 15, 2010 | 17.35 | 17.68 | 17.38 | 17.66 | 674,562 | +0.31(+1.79%) |
Jun 14, 2010 | 17.12 | 17.49 | 17.12 | 17.35 | 946,386 | +0.30(+1.76%) |
Jun 11, 2010 | 16.93 | 17.11 | 16.88 | 17.05 | 397,177 | +0.05(+0.29%) |
Jun 10, 2010 | 16.89 | 17.03 | 16.86 | 17.00 | 762,675 | +0.27(+1.61%) |
Jun 09, 2010 | 16.89 | 16.97 | 16.70 | 16.73 | 593,610 | -0.10(-0.59%) |
Jun 08, 2010 | 16.74 | 16.87 | 16.65 | 16.83 | 822,427 | +0.07(+0.42%) |
Jun 07, 2010 | 17.00 | 17.04 | 16.76 | 16.76 | 563,432 | -0.17(-1.00%) |
Jun 04, 2010 | 16.93 | 17.37 | 16.89 | 16.93 | 803,227 | -0.50(-2.87%) |
Jun 03, 2010 | 17.43 | 17.43 | 17.27 | 17.43 | 1,026,962 | +0.10(+0.58%) |
Jun 02, 2010 | 17.32 | 17.34 | 17.13 | 17.33 | 5,935 | +0.12(+0.70%) |
Jun 01, 2010 | 17.39 | 17.70 | 17.18 | 17.21 | 703,947 | -0.24(-1.38%) |
May 28, 2010 | 17.45 | 17.65 | 17.31 | 17.45 | 787,852 | +0.06(+0.35%) |
May 27, 2010 | 17.38 | 17.57 | 17.29 | 17.39 | 710,354 | +0.24(+1.40%) |
May 26, 2010 | 17.09 | 17.34 | 16.88 | 17.15 | 1,278,443 | +0.14(+0.82%) |
May 25, 2010 | 16.75 | 17.06 | 16.54 | 17.01 | 1,428,214 | +0.02(+0.12%) |
May 24, 2010 | 16.90 | 17.22 | 16.90 | 16.99 | 693,968 | +0.08(+0.47%) |
May 21, 2010 | 16.78 | 16.94 | 16.52 | 16.91 | 1,209,119 | -0.04(-0.24%) |
May 20, 2010 | 16.85 | 17.14 | 16.77 | 16.95 | 1,187,349 | -0.63(-3.58%) |
May 19, 2010 | 17.72 | 17.79 | 17.40 | 17.58 | 936,122 | -0.14(-0.79%) |
May 18, 2010 | 17.93 | 18.09 | 17.68 | 17.72 | 731,436 | -0.16(-0.89%) |
May 17, 2010 | 17.98 | 18.15 | 17.64 | 17.88 | 718,889 | -0.09(-0.50%) |
May 14, 2010 | 17.97 | 18.18 | 17.76 | 17.97 | 948,475 | +0.00(+0.00%) |
May 13, 2010 | 17.92 | 18.10 | 17.82 | 17.97 | 554,907 | -0.08(-0.44%) |
May 12, 2010 | 17.75 | 18.06 | 17.72 | 18.05 | 722,552 | +0.36(+2.04%) |
May 11, 2010 | 17.88 | 18.08 | 17.68 | 17.69 | 905,625 | -0.34(-1.89%) |
May 10, 2010 | 17.91 | 18.05 | 17.86 | 18.03 | 865,140 | +0.64(+3.68%) |
May 07, 2010 | 17.73 | 18.03 | 17.36 | 17.39 | 1,523,691 | -0.39(-2.19%) |
May 06, 2010 | 17.77 | 18.32 | 16.80 | 17.78 | 600 | -0.67(-3.63%) |
May 05, 2010 | 18.46 | 18.48 | 18.19 | 18.45 | 1,143,228 | +0.01(+0.05%) |
May 04, 2010 | 18.54 | 18.65 | 18.37 | 18.44 | 1,075,266 | -0.24(-1.28%) |