Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.10 | 22.51 | 22.00 | 22.22 | 367,311 | +0.19(+0.85%) |
Apr 28, 2011 | 21.79 | 22.26 | 21.75 | 22.03 | 244,730 | +0.25(+1.13%) |
Apr 27, 2011 | 21.94 | 21.94 | 21.44 | 21.79 | 238,341 | -0.16(-0.75%) |
Apr 26, 2011 | 22.01 | 22.36 | 21.88 | 21.95 | 213,830 | -0.01(-0.04%) |
Apr 25, 2011 | 21.98 | 22.12 | 21.91 | 21.96 | 155,666 | +0.03(+0.15%) |
Apr 21, 2011 | 21.85 | 21.93 | 21.51 | 21.93 | 160,024 | +0.26(+1.21%) |
Apr 20, 2011 | 21.68 | 22.14 | 21.55 | 21.67 | 395,069 | +0.35(+1.65%) |
Apr 19, 2011 | 21.29 | 21.45 | 21.04 | 21.31 | 278,603 | +0.13(+0.62%) |
Apr 18, 2011 | 21.37 | 21.65 | 21.11 | 21.18 | 351,038 | -0.52(-2.41%) |
Apr 15, 2011 | 21.39 | 21.97 | 21.39 | 21.71 | 249,948 | +0.31(+1.45%) |
Apr 14, 2011 | 21.00 | 21.52 | 20.88 | 21.40 | 263,866 | +0.28(+1.32%) |
Apr 13, 2011 | 21.58 | 21.65 | 20.69 | 21.12 | 498,715 | -0.35(-1.64%) |
Apr 12, 2011 | 21.71 | 21.89 | 21.10 | 21.47 | 438,518 | -0.41(-1.87%) |
Apr 11, 2011 | 22.12 | 22.27 | 21.82 | 21.88 | 386,675 | -0.32(-1.44%) |
Apr 08, 2011 | 22.81 | 22.86 | 22.03 | 22.20 | 306,406 | -0.42(-1.84%) |
Apr 07, 2011 | 22.93 | 23.22 | 22.61 | 22.61 | 324,801 | -0.25(-1.11%) |
Apr 06, 2011 | 22.73 | 22.99 | 22.50 | 22.87 | 231,697 | +0.20(+0.90%) |
Apr 05, 2011 | 22.61 | 22.83 | 22.40 | 22.66 | 262,249 | -0.06(-0.25%) |
Apr 04, 2011 | 23.01 | 23.05 | 22.53 | 22.72 | 406,346 | -0.29(-1.24%) |
Apr 01, 2011 | 23.04 | 23.17 | 22.84 | 23.01 | 392,255 | +0.03(+0.14%) |
Mar 31, 2011 | 22.94 | 23.04 | 22.78 | 22.97 | 458,402 | -0.08(-0.35%) |
Mar 30, 2011 | 23.13 | 23.26 | 22.77 | 23.06 | 350,965 | -0.03(-0.14%) |
Mar 29, 2011 | 22.50 | 23.23 | 21.84 | 23.09 | 1,101,870 | -0.07(-0.28%) |
Mar 28, 2011 | 23.55 | 23.57 | 23.12 | 23.15 | 184,506 | -0.37(-1.59%) |
Mar 25, 2011 | 23.50 | 23.72 | 23.34 | 23.53 | 227,892 | +0.17(+0.73%) |
Mar 24, 2011 | 22.79 | 23.46 | 22.38 | 23.36 | 379,070 | +0.68(+2.98%) |
Mar 23, 2011 | 22.71 | 22.84 | 22.34 | 22.68 | 293,940 | -0.07(-0.29%) |
Mar 22, 2011 | 23.33 | 23.37 | 22.62 | 22.75 | 342,636 | -0.51(-2.20%) |
Mar 21, 2011 | 23.54 | 23.57 | 23.21 | 23.26 | 481,631 | -0.02(-0.07%) |
Mar 18, 2011 | 23.19 | 23.36 | 22.97 | 23.28 | 635,936 | +0.46(+2.00%) |
Mar 17, 2011 | 23.11 | 23.32 | 22.81 | 22.82 | 300,780 | +0.11(+0.50%) |
Mar 16, 2011 | 23.08 | 23.19 | 22.53 | 22.71 | 465,288 | -0.55(-2.35%) |
Mar 15, 2011 | 22.98 | 23.39 | 22.77 | 23.25 | 424,842 | +0.48(+2.11%) |
Mar 14, 2011 | 22.56 | 23.16 | 22.45 | 22.77 | 365,990 | -0.15(-0.67%) |
Mar 11, 2011 | 22.52 | 23.05 | 22.42 | 22.93 | 255,522 | +0.22(+0.97%) |
Mar 10, 2011 | 22.86 | 22.93 | 22.48 | 22.71 | 366,059 | -0.46(-2.00%) |
Mar 09, 2011 | 23.13 | 23.42 | 22.97 | 23.17 | 147,034 | +0.02(+0.07%) |
Mar 08, 2011 | 22.82 | 23.49 | 22.66 | 23.15 | 251,609 | +0.37(+1.61%) |
Mar 07, 2011 | 23.44 | 23.44 | 22.49 | 22.79 | 592,098 | -0.42(-1.82%) |
Mar 04, 2011 | 23.76 | 23.76 | 23.09 | 23.21 | 303,159 | -0.60(-2.53%) |
Mar 03, 2011 | 23.55 | 24.16 | 23.28 | 23.81 | 509,736 | +0.50(+2.16%) |
Mar 02, 2011 | 22.77 | 23.41 | 22.71 | 23.31 | 434,180 | +0.53(+2.32%) |
Mar 01, 2011 | 23.38 | 23.55 | 22.65 | 22.78 | 562,991 | -0.42(-1.79%) |
Feb 28, 2011 | 23.06 | 23.56 | 22.96 | 23.19 | 410,752 | +0.20(+0.89%) |
Feb 25, 2011 | 22.76 | 23.08 | 22.58 | 22.99 | 539,783 | +0.33(+1.44%) |
Feb 24, 2011 | 21.83 | 23.43 | 21.52 | 22.67 | 980,370 | +0.52(+2.35%) |
Feb 23, 2011 | 22.52 | 22.83 | 21.76 | 22.14 | 822,991 | -0.52(-2.30%) |
Feb 22, 2011 | 23.12 | 23.29 | 22.31 | 22.67 | 701,930 | -0.78(-3.33%) |
Feb 18, 2011 | 23.32 | 23.66 | 23.24 | 23.45 | 480,041 | +0.23(+0.98%) |
Feb 17, 2011 | 22.41 | 23.24 | 22.30 | 23.22 | 465,725 | +0.74(+3.29%) |
Feb 16, 2011 | 22.21 | 22.66 | 22.20 | 22.48 | 513,709 | +0.36(+1.62%) |
Feb 15, 2011 | 21.86 | 22.41 | 21.78 | 22.12 | 586,286 | +0.11(+0.52%) |
Feb 14, 2011 | 22.01 | 22.15 | 21.87 | 22.01 | 406,126 | -0.03(-0.15%) |
Feb 11, 2011 | 22.03 | 22.09 | 21.69 | 22.04 | 400,638 | -0.08(-0.37%) |
Feb 10, 2011 | 21.59 | 22.31 | 21.59 | 22.12 | 570,168 | +0.38(+1.76%) |
Feb 09, 2011 | 21.60 | 21.88 | 21.47 | 21.74 | 379,303 | +0.02(+0.08%) |
Feb 08, 2011 | 21.18 | 21.75 | 21.18 | 21.72 | 581,969 | +0.59(+2.81%) |
Feb 07, 2011 | 20.73 | 21.25 | 20.65 | 21.13 | 612,842 | +0.39(+1.88%) |
Feb 04, 2011 | 20.75 | 21.07 | 20.67 | 20.74 | 199,025 | -0.01(-0.04%) |
Feb 03, 2011 | 20.35 | 20.83 | 20.02 | 20.75 | 658,235 | +0.41(+2.00%) |
Feb 02, 2011 | 20.78 | 20.84 | 20.06 | 20.34 | 1,136,020 | -0.62(-2.95%) |
Feb 01, 2011 | 21.25 | 21.39 | 20.87 | 20.96 | 450,790 | -0.07(-0.35%) |
Jan 31, 2011 | 20.85 | 21.37 | 20.70 | 21.03 | 304,461 | +0.31(+1.49%) |
Jan 28, 2011 | 21.53 | 21.55 | 20.69 | 20.72 | 350,902 | -0.82(-3.82%) |
Jan 27, 2011 | 21.66 | 21.97 | 21.49 | 21.54 | 451,548 | -0.19(-0.86%) |
Jan 26, 2011 | 21.91 | 22.28 | 21.70 | 21.73 | 509,657 | -0.13(-0.60%) |
Jan 25, 2011 | 21.83 | 21.93 | 21.49 | 21.86 | 280,018 | -0.15(-0.67%) |
Jan 24, 2011 | 21.14 | 22.25 | 21.08 | 22.01 | 677,881 | +0.93(+4.40%) |
Jan 21, 2011 | 21.33 | 21.34 | 20.83 | 21.08 | 331,273 | -0.10(-0.46%) |
Jan 20, 2011 | 20.75 | 21.26 | 20.32 | 21.18 | 414,483 | +0.28(+1.36%) |
Jan 19, 2011 | 21.36 | 21.47 | 20.86 | 20.89 | 373,600 | -0.52(-2.43%) |
Jan 18, 2011 | 21.32 | 21.43 | 21.00 | 21.41 | 619,534 | +0.10(+0.46%) |
Jan 14, 2011 | 20.61 | 21.41 | 20.45 | 21.31 | 511,228 | +0.67(+3.23%) |
Jan 13, 2011 | 21.10 | 21.13 | 20.53 | 20.65 | 318,841 | -0.41(-1.93%) |
Jan 12, 2011 | 20.64 | 21.07 | 20.57 | 21.05 | 414,362 | +0.63(+3.07%) |
Jan 11, 2011 | 20.14 | 20.50 | 20.05 | 20.43 | 671,668 | +0.43(+2.16%) |
Jan 10, 2011 | 20.52 | 20.59 | 19.80 | 20.00 | 1,223,773 | -0.64(-3.11%) |
Jan 07, 2011 | 20.93 | 21.10 | 20.18 | 20.64 | 1,774,936 | -0.72(-3.35%) |
Jan 06, 2011 | 21.86 | 21.95 | 21.29 | 21.36 | 402,903 | -0.61(-2.78%) |
Jan 05, 2011 | 21.87 | 22.05 | 21.72 | 21.97 | 641,604 | +0.02(+0.11%) |
Jan 04, 2011 | 22.97 | 22.97 | 21.90 | 21.94 | 378,291 | -1.01(-4.40%) |
Jan 03, 2011 | 22.57 | 23.29 | 22.48 | 22.95 | 351,640 | +0.63(+2.81%) |
Dec 31, 2010 | 22.44 | 22.57 | 22.18 | 22.32 | 324,589 | -0.14(-0.62%) |
Dec 30, 2010 | 22.39 | 22.60 | 22.33 | 22.46 | 155,743 | +0.01(+0.04%) |
Dec 29, 2010 | 22.31 | 22.77 | 22.31 | 22.45 | 459,659 | +0.18(+0.80%) |
Dec 28, 2010 | 22.60 | 22.69 | 22.23 | 22.28 | 280,463 | -0.32(-1.40%) |
Dec 27, 2010 | 22.36 | 22.66 | 22.02 | 22.59 | 191,458 | +0.18(+0.80%) |
Dec 23, 2010 | 22.88 | 22.96 | 22.15 | 22.41 | 349,377 | -0.51(-2.23%) |
Dec 22, 2010 | 23.10 | 23.17 | 22.74 | 22.92 | 390,011 | -0.19(-0.84%) |
Dec 21, 2010 | 23.28 | 23.35 | 22.89 | 23.12 | 323,359 | -0.10(-0.42%) |
Dec 20, 2010 | 23.72 | 23.73 | 23.09 | 23.21 | 327,743 | -0.46(-1.95%) |
Dec 17, 2010 | 23.66 | 24.08 | 23.57 | 23.68 | 661,013 | +0.04(+0.17%) |
Dec 16, 2010 | 23.31 | 23.65 | 23.16 | 23.64 | 432,303 | +0.40(+1.71%) |
Dec 15, 2010 | 23.37 | 23.65 | 23.21 | 23.24 | 484,366 | -0.19(-0.83%) |
Dec 14, 2010 | 23.43 | 23.63 | 23.30 | 23.43 | 365,769 | +0.10(+0.42%) |
Dec 13, 2010 | 23.64 | 23.78 | 23.31 | 23.34 | 352,444 | -0.27(-1.13%) |
Dec 10, 2010 | 22.75 | 23.68 | 22.74 | 23.60 | 352,603 | +0.91(+4.00%) |
Dec 09, 2010 | 22.79 | 23.00 | 22.61 | 22.70 | 267,499 | +0.02(+0.11%) |
Dec 08, 2010 | 22.03 | 22.85 | 22.00 | 22.67 | 380,122 | +0.73(+3.32%) |
Dec 07, 2010 | 22.63 | 22.68 | 21.89 | 21.94 | 384,488 | -0.49(-2.17%) |
Dec 06, 2010 | 21.98 | 22.54 | 21.96 | 22.43 | 234,408 | +0.38(+1.73%) |
Dec 03, 2010 | 21.92 | 22.11 | 21.48 | 22.05 | 342,817 | +0.00(+0.00%) |
Dec 02, 2010 | 21.80 | 22.06 | 21.59 | 22.05 | 333,441 | +0.31(+1.42%) |
Dec 01, 2010 | 20.94 | 21.87 | 20.89 | 21.74 | 429,376 | +1.19(+5.79%) |
Nov 30, 2010 | 20.58 | 20.64 | 20.30 | 20.55 | 424,482 | -0.27(-1.28%) |
Nov 29, 2010 | 20.69 | 20.93 | 20.53 | 20.82 | 346,226 | -0.02(-0.08%) |
Nov 26, 2010 | 21.04 | 21.14 | 20.83 | 20.83 | 146,188 | -0.36(-1.68%) |
Nov 24, 2010 | 20.87 | 21.19 | 21.19 | 21.19 | 290,623 | +0.51(+2.47%) |
Nov 23, 2010 | 20.80 | 20.86 | 20.46 | 20.68 | 425,779 | -0.44(-2.07%) |
Nov 22, 2010 | 21.21 | 21.33 | 20.59 | 21.12 | 512,379 | -0.21(-0.99%) |
Nov 19, 2010 | 21.32 | 21.53 | 21.13 | 21.33 | 427,290 | -0.02(-0.08%) |
Nov 18, 2010 | 21.14 | 21.78 | 21.12 | 21.34 | 368,147 | +0.36(+1.70%) |
Nov 17, 2010 | 20.95 | 21.21 | 20.76 | 20.99 | 305,987 | +0.03(+0.15%) |
Nov 16, 2010 | 21.46 | 21.55 | 20.79 | 20.95 | 567,960 | -0.69(-3.18%) |
Nov 15, 2010 | 21.94 | 22.03 | 21.59 | 21.64 | 442,272 | -0.17(-0.78%) |
Nov 12, 2010 | 22.42 | 22.47 | 21.81 | 21.81 | 415,950 | -0.86(-3.79%) |
Nov 11, 2010 | 22.32 | 22.83 | 21.94 | 22.67 | 718,433 | -0.06(-0.25%) |
Nov 10, 2010 | 21.74 | 22.85 | 21.66 | 22.73 | 614,810 | +1.02(+4.70%) |
Nov 09, 2010 | 21.61 | 22.56 | 21.58 | 21.71 | 564,493 | +0.28(+1.28%) |
Nov 08, 2010 | 21.27 | 21.47 | 21.17 | 21.43 | 623,001 | +0.13(+0.61%) |
Nov 05, 2010 | 20.44 | 21.35 | 20.41 | 21.30 | 828,416 | +0.92(+4.49%) |
Nov 04, 2010 | 20.30 | 20.52 | 20.10 | 20.39 | 321,011 | +0.40(+1.99%) |
Nov 03, 2010 | 20.02 | 20.19 | 19.57 | 19.99 | 327,804 | -0.02(-0.08%) |
Nov 02, 2010 | 19.38 | 20.06 | 19.34 | 20.01 | 341,102 | +0.83(+4.31%) |
Nov 01, 2010 | 19.63 | 19.72 | 18.92 | 19.18 | 333,828 | -0.40(-2.07%) |
Oct 29, 2010 | 19.29 | 19.68 | 19.23 | 19.59 | 247,328 | +0.22(+1.13%) |
Oct 28, 2010 | 19.37 | 19.48 | 19.12 | 19.37 | 254,435 | +0.15(+0.80%) |
Oct 27, 2010 | 19.39 | 19.39 | 18.88 | 19.21 | 275,842 | -0.72(-3.62%) |
Oct 25, 2010 | 20.10 | 20.41 | 19.85 | 19.93 | 364,558 | +0.02(+0.08%) |
Oct 22, 2010 | 20.49 | 20.57 | 19.77 | 19.92 | 627,217 | -0.53(-2.61%) |
Oct 21, 2010 | 20.14 | 20.62 | 20.12 | 20.45 | 746,507 | +0.45(+2.27%) |
Oct 20, 2010 | 19.59 | 20.04 | 19.48 | 20.00 | 315,507 | +0.52(+2.66%) |
Oct 19, 2010 | 19.47 | 19.83 | 19.32 | 19.48 | 473,437 | -0.28(-1.43%) |
Oct 18, 2010 | 19.41 | 19.76 | 19.28 | 19.76 | 276,635 | +0.41(+2.13%) |
Oct 15, 2010 | 19.55 | 19.61 | 19.23 | 19.35 | 353,770 | -0.02(-0.13%) |
Oct 14, 2010 | 19.39 | 19.42 | 19.20 | 19.38 | 324,608 | +0.02(+0.13%) |
Oct 13, 2010 | 19.33 | 19.63 | 19.12 | 19.35 | 278,310 | +0.16(+0.84%) |
Oct 12, 2010 | 19.29 | 19.35 | 19.08 | 19.19 | 243,416 | -0.12(-0.63%) |
Oct 11, 2010 | 19.19 | 19.42 | 18.96 | 19.31 | 253,904 | +0.16(+0.85%) |
Oct 08, 2010 | 19.15 | 19.25 | 18.55 | 19.15 | 419,677 | +0.15(+0.81%) |
Oct 07, 2010 | 19.01 | 19.42 | 18.90 | 18.99 | 851 | -0.02(-0.09%) |
Oct 06, 2010 | 18.91 | 19.12 | 18.84 | 19.01 | 421,243 | +0.01(+0.04%) |
Oct 05, 2010 | 18.70 | 19.19 | 18.52 | 19.00 | 333,486 | +0.49(+2.67%) |
Oct 04, 2010 | 18.60 | 18.77 | 18.23 | 18.51 | 322,056 | -0.10(-0.52%) |
Oct 01, 2010 | 18.61 | 18.87 | 18.37 | 18.61 | 504,644 | +0.18(+1.00%) |
Sep 30, 2010 | 18.42 | 18.67 | 18.03 | 18.42 | 378,005 | +0.05(+0.28%) |
Sep 29, 2010 | 18.27 | 18.78 | 18.18 | 18.37 | 459,714 | -0.01(-0.04%) |
Sep 28, 2010 | 17.99 | 18.46 | 17.67 | 18.38 | 402 | +0.43(+2.39%) |
Sep 27, 2010 | 17.75 | 18.04 | 17.31 | 17.95 | 767,183 | +0.18(+1.00%) |
Sep 24, 2010 | 17.95 | 18.03 | 17.52 | 17.77 | 928,872 | +0.10(+0.59%) |
Sep 23, 2010 | 17.77 | 18.08 | 17.61 | 17.67 | 1,675 | -0.27(-1.53%) |
Sep 22, 2010 | 17.99 | 18.18 | 17.68 | 17.94 | 700,072 | -0.06(-0.31%) |
Sep 21, 2010 | 18.02 | 18.28 | 17.77 | 18.00 | 793,141 | -0.10(-0.58%) |
Sep 20, 2010 | 17.76 | 18.15 | 17.35 | 18.10 | 1,083,482 | +0.33(+1.86%) |
Sep 17, 2010 | 17.77 | 18.92 | 17.76 | 17.77 | 1,539,678 | -1.55(-8.00%) |
Sep 15, 2010 | 19.86 | 19.86 | 19.25 | 19.32 | 502,694 | -0.64(-3.23%) |
Sep 14, 2010 | 19.94 | 20.08 | 19.67 | 19.96 | 612,996 | +0.02(+0.12%) |
Sep 13, 2010 | 19.53 | 20.11 | 19.53 | 19.94 | 677,998 | +0.65(+3.38%) |
Sep 10, 2010 | 18.59 | 19.34 | 18.56 | 19.29 | 583,948 | +0.71(+3.81%) |
Sep 09, 2010 | 18.92 | 18.92 | 18.38 | 18.58 | 414,737 | -0.10(-0.52%) |
Sep 08, 2010 | 19.03 | 19.17 | 18.62 | 18.67 | 488,324 | -0.37(-1.94%) |
Sep 07, 2010 | 19.31 | 19.73 | 19.00 | 19.05 | 1,364 | -0.22(-1.13%) |
Sep 03, 2010 | 18.72 | 19.33 | 18.61 | 19.26 | 707,045 | +0.70(+3.77%) |
Sep 02, 2010 | 18.34 | 18.63 | 18.23 | 18.56 | 998 | +0.28(+1.54%) |
Sep 01, 2010 | 18.12 | 18.39 | 17.89 | 18.28 | 424,052 | +0.52(+2.90%) |
Aug 31, 2010 | 17.76 | 17.91 | 17.30 | 17.76 | 745 | +0.23(+1.29%) |
Aug 30, 2010 | 18.01 | 18.25 | 17.49 | 17.54 | 360,789 | -0.60(-3.29%) |
Aug 27, 2010 | 18.14 | 18.18 | 17.09 | 18.14 | 476,590 | +0.87(+5.04%) |
Aug 26, 2010 | 17.77 | 17.91 | 17.20 | 17.27 | 956 | -0.49(-2.77%) |
Aug 25, 2010 | 17.53 | 17.80 | 17.20 | 17.76 | 946 | +0.04(+0.23%) |
Aug 24, 2010 | 17.70 | 18.07 | 17.70 | 17.72 | 3,844 | -0.21(-1.17%) |
Aug 23, 2010 | 18.38 | 18.48 | 17.89 | 17.93 | 397,171 | -0.31(-1.68%) |
Aug 20, 2010 | 17.89 | 18.36 | 17.80 | 18.23 | 332,206 | +0.23(+1.30%) |
Aug 19, 2010 | 18.39 | 18.43 | 17.90 | 18.00 | 3,304 | -0.49(-2.66%) |
Aug 18, 2010 | 18.32 | 18.59 | 18.09 | 18.49 | 14,794 | +0.12(+0.66%) |
Aug 17, 2010 | 18.21 | 18.54 | 18.07 | 18.37 | 2,281 | +0.28(+1.56%) |
Aug 16, 2010 | 17.91 | 18.19 | 17.84 | 18.09 | 324,121 | +0.10(+0.54%) |
Aug 13, 2010 | 17.99 | 18.10 | 17.89 | 17.99 | 441,201 | -0.08(-0.45%) |
Aug 12, 2010 | 17.79 | 18.17 | 17.72 | 18.07 | 408,680 | +0.06(+0.36%) |
Aug 11, 2010 | 18.50 | 18.50 | 17.88 | 18.01 | 1,060,423 | -0.87(-4.61%) |
Aug 10, 2010 | 18.84 | 19.21 | 18.58 | 18.88 | 1,767 | -0.14(-0.72%) |
Aug 09, 2010 | 18.84 | 19.02 | 18.63 | 19.01 | 488,074 | +0.23(+1.20%) |
Aug 06, 2010 | 18.79 | 19.19 | 18.40 | 18.79 | 381,781 | -0.43(-2.22%) |
Aug 05, 2010 | 19.41 | 19.61 | 19.17 | 19.21 | 340,670 | -0.27(-1.40%) |
Aug 04, 2010 | 19.73 | 20.07 | 19.43 | 19.49 | 611,275 | -0.24(-1.22%) |
Aug 03, 2010 | 19.01 | 19.81 | 18.85 | 19.73 | 830,627 | +1.03(+5.51%) |
Aug 02, 2010 | 17.72 | 19.16 | 17.72 | 18.70 | 1,259,459 | -0.02(-0.13%) |
Jul 30, 2010 | 18.72 | 19.07 | 18.33 | 18.72 | 727,260 | -0.33(-1.73%) |
Jul 29, 2010 | 19.33 | 19.50 | 18.72 | 19.05 | 416,378 | -0.10(-0.50%) |
Jul 28, 2010 | 19.15 | 19.73 | 19.10 | 19.15 | 1,534 | -0.38(-1.94%) |
Jul 27, 2010 | 20.12 | 20.20 | 19.45 | 19.53 | 508,929 | -0.40(-2.02%) |
Jul 26, 2010 | 19.41 | 20.05 | 19.28 | 19.93 | 395,091 | +0.51(+2.61%) |
Jul 23, 2010 | 19.51 | 19.62 | 19.20 | 19.42 | 512,329 | -0.11(-0.58%) |
Jul 22, 2010 | 18.84 | 19.69 | 18.83 | 19.54 | 665,421 | +0.97(+5.25%) |
Jul 21, 2010 | 18.58 | 19.00 | 18.47 | 18.56 | 713,564 | +0.14(+0.79%) |
Jul 20, 2010 | 17.80 | 18.46 | 17.71 | 18.42 | 501,633 | +0.35(+1.92%) |
Jul 19, 2010 | 18.19 | 18.24 | 17.75 | 18.07 | 387,048 | -0.10(-0.53%) |
Jul 16, 2010 | 18.17 | 18.92 | 18.16 | 18.17 | 508,948 | -0.72(-3.84%) |
Jul 15, 2010 | 19.00 | 19.10 | 18.49 | 18.89 | 344,372 | -0.14(-0.72%) |
Jul 14, 2010 | 19.33 | 19.33 | 18.88 | 19.03 | 328,955 | -0.21(-1.09%) |
Jul 13, 2010 | 19.24 | 19.31 | 18.88 | 19.24 | 3,752 | +0.39(+2.09%) |
Jul 12, 2010 | 19.66 | 19.66 | 18.73 | 18.84 | 550,878 | -0.93(-4.68%) |
Jul 09, 2010 | 19.77 | 19.79 | 19.22 | 19.77 | 329,208 | +0.42(+2.16%) |
Jul 08, 2010 | 19.35 | 19.58 | 19.14 | 19.35 | 1,139 | +0.23(+1.22%) |
Jul 07, 2010 | 18.55 | 19.13 | 18.43 | 19.12 | 391,108 | +0.66(+3.58%) |
Jul 06, 2010 | 18.46 | 18.95 | 18.33 | 18.46 | 2,678 | +0.19(+1.01%) |
Jul 02, 2010 | 18.27 | 18.67 | 18.01 | 18.27 | 516,530 | -0.27(-1.48%) |
Jul 01, 2010 | 18.96 | 18.96 | 18.10 | 18.55 | 760,067 | -0.44(-2.33%) |
Jun 30, 2010 | 18.99 | 19.47 | 18.95 | 18.99 | 3,519 | -0.39(-2.04%) |
Jun 29, 2010 | 19.76 | 19.87 | 19.15 | 19.38 | 698,635 | -0.96(-4.71%) |
Jun 25, 2010 | 20.34 | 20.37 | 19.90 | 20.34 | 878,133 | +0.25(+1.24%) |
Jun 24, 2010 | 20.09 | 21.06 | 20.03 | 20.09 | 223 | -1.09(-5.14%) |
Jun 23, 2010 | 20.65 | 21.39 | 20.54 | 21.18 | 582,892 | +0.44(+2.12%) |
Jun 22, 2010 | 20.74 | 21.95 | 20.70 | 20.74 | 1,095 | -0.91(-4.18%) |
Jun 21, 2010 | 22.10 | 22.18 | 21.52 | 21.65 | 281,245 | -0.23(-1.06%) |
Jun 18, 2010 | 21.88 | 21.90 | 21.50 | 21.88 | 546,009 | +0.14(+0.66%) |
Jun 17, 2010 | 21.74 | 22.04 | 21.50 | 21.74 | 212 | -0.22(-0.99%) |
Jun 16, 2010 | 22.06 | 22.17 | 21.89 | 21.95 | 382,930 | -0.30(-1.37%) |
Jun 15, 2010 | 22.26 | 22.29 | 21.52 | 22.26 | 1,905 | +0.87(+4.05%) |
Jun 14, 2010 | 21.30 | 21.72 | 21.30 | 21.39 | 522,087 | +0.24(+1.14%) |
Jun 11, 2010 | 21.05 | 21.42 | 20.83 | 21.15 | 518,272 | -0.12(-0.56%) |
Jun 10, 2010 | 21.27 | 21.29 | 20.96 | 21.27 | 1,769 | +0.57(+2.75%) |
Jun 09, 2010 | 20.70 | 21.34 | 20.53 | 20.70 | 838,358 | +0.22(+1.06%) |
Jun 08, 2010 | 21.22 | 21.32 | 20.28 | 20.49 | 1,743,164 | -0.75(-3.51%) |
Jun 07, 2010 | 22.04 | 22.21 | 21.19 | 21.23 | 917,491 | -0.85(-3.85%) |
Jun 04, 2010 | 22.08 | 22.51 | 22.03 | 22.08 | 816,544 | -0.72(-3.16%) |
Jun 03, 2010 | 22.80 | 22.90 | 22.42 | 22.80 | 880,645 | +0.22(+0.99%) |
Jun 02, 2010 | 22.58 | 22.80 | 22.35 | 22.58 | 1,133,221 | +0.11(+0.50%) |
Jun 01, 2010 | 22.46 | 23.63 | 22.46 | 22.46 | 1,545 | -1.29(-5.43%) |
May 28, 2010 | 23.75 | 24.17 | 23.57 | 23.75 | 856,035 | -0.12(-0.50%) |
May 27, 2010 | 24.29 | 24.29 | 23.43 | 23.87 | 1,094,979 | +0.09(+0.37%) |
May 26, 2010 | 23.79 | 25.20 | 23.63 | 23.79 | 1,550 | -1.28(-5.11%) |
May 25, 2010 | 24.12 | 25.20 | 24.11 | 25.07 | 669,426 | +0.34(+1.36%) |
May 24, 2010 | 25.00 | 25.28 | 24.73 | 24.73 | 730,208 | -0.34(-1.34%) |
May 21, 2010 | 24.79 | 25.61 | 24.78 | 25.07 | 1,263,467 | -0.10(-0.38%) |
May 20, 2010 | 25.19 | 25.90 | 25.11 | 25.16 | 1,117,615 | -1.43(-5.36%) |
May 19, 2010 | 26.62 | 27.23 | 26.18 | 26.59 | 782,634 | -0.10(-0.36%) |
May 18, 2010 | 26.61 | 27.19 | 26.51 | 26.69 | 950,208 | +0.41(+1.55%) |
May 17, 2010 | 25.52 | 26.37 | 25.28 | 26.28 | 788,276 | +0.74(+2.89%) |
May 14, 2010 | 25.54 | 25.64 | 24.95 | 25.54 | 708,574 | -0.13(-0.50%) |
May 13, 2010 | 25.64 | 26.09 | 25.33 | 25.67 | 362,925 | -0.02(-0.06%) |
May 12, 2010 | 25.44 | 25.73 | 25.24 | 25.69 | 344,397 | +0.38(+1.52%) |
May 11, 2010 | 25.37 | 25.72 | 25.24 | 25.30 | 895,915 | +0.18(+0.73%) |
May 10, 2010 | 24.83 | 25.12 | 24.80 | 25.12 | 667,933 | +1.57(+6.67%) |
May 07, 2010 | 24.11 | 24.39 | 23.24 | 23.55 | 1,403,677 | -0.67(-2.78%) |
May 06, 2010 | 25.22 | 25.50 | 22.59 | 24.22 | 936,665 | -1.41(-5.50%) |
May 05, 2010 | 25.73 | 25.93 | 25.13 | 25.63 | 1,032,806 | +0.33(+1.30%) |
May 04, 2010 | 26.33 | 26.60 | 25.18 | 25.30 | 1,536,489 | -1.83(-6.73%) |