Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.97 | 23.17 | 22.74 | 23.02 | 400,862 | +0.13(+0.58%) |
Apr 28, 2011 | 23.08 | 23.18 | 22.74 | 22.89 | 244,284 | -0.27(-1.15%) |
Apr 27, 2011 | 23.01 | 23.21 | 22.88 | 23.15 | 256,815 | +0.14(+0.61%) |
Apr 26, 2011 | 23.33 | 23.56 | 22.89 | 23.01 | 319,871 | -0.22(-0.96%) |
Apr 25, 2011 | 23.16 | 23.30 | 22.98 | 23.23 | 286,387 | +0.01(+0.06%) |
Apr 21, 2011 | 23.03 | 23.40 | 22.92 | 23.22 | 192,333 | +0.26(+1.13%) |
Apr 20, 2011 | 23.09 | 23.27 | 22.85 | 22.96 | 352,001 | +0.25(+1.11%) |
Apr 19, 2011 | 22.69 | 22.95 | 22.40 | 22.71 | 635,847 | +0.18(+0.79%) |
Apr 18, 2011 | 21.97 | 22.55 | 21.95 | 22.53 | 507,813 | +0.18(+0.80%) |
Apr 15, 2011 | 22.13 | 22.40 | 21.99 | 22.35 | 303,013 | +0.23(+1.04%) |
Apr 14, 2011 | 22.05 | 22.22 | 21.76 | 22.12 | 697,002 | -0.05(-0.23%) |
Apr 13, 2011 | 22.75 | 22.84 | 22.15 | 22.17 | 684,680 | -0.39(-1.74%) |
Apr 12, 2011 | 23.38 | 23.43 | 22.36 | 22.57 | 763,703 | -1.02(-4.34%) |
Apr 11, 2011 | 24.12 | 24.18 | 23.41 | 23.59 | 377,953 | -0.52(-2.16%) |
Apr 08, 2011 | 24.83 | 25.03 | 23.97 | 24.11 | 632,655 | -0.56(-2.26%) |
Apr 07, 2011 | 24.78 | 25.01 | 24.54 | 24.67 | 337,200 | -0.10(-0.42%) |
Apr 06, 2011 | 25.17 | 25.28 | 24.69 | 24.77 | 431,238 | -0.27(-1.10%) |
Apr 05, 2011 | 24.88 | 25.43 | 24.86 | 25.05 | 414,211 | +0.16(+0.65%) |
Apr 04, 2011 | 25.15 | 25.30 | 24.79 | 24.88 | 378,765 | -0.24(-0.97%) |
Apr 01, 2011 | 24.94 | 25.43 | 24.85 | 25.13 | 483,171 | +0.43(+1.74%) |
Mar 31, 2011 | 24.35 | 24.89 | 24.35 | 24.70 | 264,152 | +0.31(+1.27%) |
Mar 30, 2011 | 24.41 | 24.49 | 24.20 | 24.39 | 271,102 | +0.07(+0.27%) |
Mar 29, 2011 | 24.11 | 24.45 | 24.00 | 24.32 | 286,670 | +0.21(+0.89%) |
Mar 28, 2011 | 23.82 | 24.25 | 23.66 | 24.11 | 346,179 | +0.38(+1.59%) |
Mar 25, 2011 | 23.98 | 24.08 | 23.68 | 23.73 | 230,709 | -0.17(-0.71%) |
Mar 24, 2011 | 23.82 | 24.04 | 23.65 | 23.90 | 297,287 | +0.21(+0.88%) |
Mar 23, 2011 | 23.68 | 23.79 | 23.15 | 23.69 | 423,040 | -0.07(-0.28%) |
Mar 22, 2011 | 24.42 | 24.53 | 23.60 | 23.76 | 380,709 | -0.66(-2.70%) |
Mar 21, 2011 | 24.58 | 24.58 | 24.38 | 24.42 | 494,270 | +1.23(+5.30%) |
Mar 18, 2011 | 23.45 | 23.45 | 23.07 | 23.19 | 803,974 | +0.12(+0.51%) |
Mar 17, 2011 | 23.51 | 24.31 | 23.02 | 23.07 | 777,837 | +0.11(+0.48%) |
Mar 16, 2011 | 23.23 | 23.40 | 22.89 | 22.96 | 597,205 | -0.28(-1.21%) |
Mar 15, 2011 | 22.97 | 23.37 | 22.94 | 23.24 | 593,108 | -0.07(-0.32%) |
Mar 14, 2011 | 23.14 | 23.68 | 22.95 | 23.31 | 579,106 | -0.12(-0.51%) |
Mar 11, 2011 | 22.40 | 23.60 | 22.37 | 23.43 | 2,020,014 | -0.36(-1.49%) |
Mar 10, 2011 | 23.60 | 23.97 | 23.58 | 23.79 | 556,033 | -0.21(-0.89%) |
Mar 09, 2011 | 23.76 | 24.16 | 23.63 | 24.00 | 289,000 | +0.19(+0.81%) |
Mar 08, 2011 | 23.55 | 24.07 | 23.25 | 23.81 | 483,953 | +0.34(+1.45%) |
Mar 07, 2011 | 24.11 | 24.30 | 23.42 | 23.47 | 531,362 | -0.61(-2.52%) |
Mar 04, 2011 | 24.39 | 24.46 | 23.89 | 24.08 | 504,494 | -0.37(-1.51%) |
Mar 03, 2011 | 24.14 | 24.45 | 24.14 | 24.45 | 276,217 | +0.52(+2.16%) |
Mar 02, 2011 | 24.00 | 24.06 | 23.53 | 23.93 | 351,980 | -0.06(-0.25%) |
Mar 01, 2011 | 24.75 | 24.90 | 23.95 | 23.99 | 600,027 | -0.61(-2.50%) |
Feb 28, 2011 | 24.22 | 24.82 | 24.22 | 24.60 | 750,435 | +0.47(+1.96%) |
Feb 25, 2011 | 23.54 | 24.27 | 23.45 | 24.13 | 868,957 | +0.69(+2.94%) |
Feb 24, 2011 | 23.32 | 23.82 | 23.02 | 23.44 | 923,633 | +0.10(+0.44%) |
Feb 23, 2011 | 24.54 | 24.54 | 22.65 | 23.34 | 1,636,196 | -1.24(-5.06%) |
Feb 22, 2011 | 26.09 | 26.09 | 24.15 | 24.58 | 1,555,149 | -2.07(-7.78%) |
Feb 18, 2011 | 26.61 | 26.67 | 26.39 | 26.65 | 251,215 | +0.10(+0.39%) |
Feb 17, 2011 | 26.35 | 26.79 | 26.16 | 26.55 | 318,745 | +0.14(+0.53%) |
Feb 16, 2011 | 26.59 | 26.67 | 26.30 | 26.41 | 281,069 | -0.07(-0.25%) |
Feb 15, 2011 | 26.63 | 26.77 | 26.42 | 26.47 | 280,250 | -0.20(-0.75%) |
Feb 14, 2011 | 26.87 | 27.04 | 26.52 | 26.67 | 416,785 | -0.21(-0.77%) |
Feb 11, 2011 | 26.65 | 26.94 | 26.62 | 26.88 | 272,587 | +0.14(+0.53%) |
Feb 10, 2011 | 26.51 | 26.91 | 26.25 | 26.74 | 411,034 | +0.08(+0.31%) |
Feb 09, 2011 | 26.93 | 27.03 | 26.56 | 26.66 | 279,611 | -0.32(-1.18%) |
Feb 08, 2011 | 26.67 | 27.04 | 26.54 | 26.98 | 257,322 | +0.30(+1.14%) |
Feb 07, 2011 | 26.41 | 26.74 | 26.34 | 26.67 | 522,955 | +0.30(+1.15%) |
Feb 04, 2011 | 26.67 | 26.71 | 26.24 | 26.37 | 589,111 | -0.27(-1.03%) |
Feb 03, 2011 | 28.44 | 28.95 | 26.22 | 26.64 | 1,602,702 | -0.75(-2.73%) |
Feb 02, 2011 | 27.87 | 28.28 | 27.30 | 27.39 | 624,529 | -0.52(-1.86%) |
Feb 01, 2011 | 27.54 | 27.98 | 27.46 | 27.91 | 514,082 | +0.41(+1.48%) |
Jan 31, 2011 | 27.19 | 27.72 | 26.93 | 27.50 | 859,506 | +0.43(+1.59%) |
Jan 28, 2011 | 27.46 | 27.47 | 26.53 | 27.07 | 705,530 | -0.41(-1.48%) |
Jan 27, 2011 | 27.20 | 27.55 | 27.10 | 27.48 | 546,123 | +0.27(+0.98%) |
Jan 26, 2011 | 26.90 | 27.36 | 26.75 | 27.21 | 511,345 | +0.34(+1.27%) |
Jan 25, 2011 | 26.90 | 26.91 | 26.33 | 26.87 | 520,619 | -0.10(-0.36%) |
Jan 24, 2011 | 26.89 | 27.05 | 26.81 | 26.97 | 362,344 | +0.14(+0.52%) |
Jan 21, 2011 | 26.64 | 27.07 | 26.44 | 26.83 | 341,293 | +0.41(+1.54%) |
Jan 20, 2011 | 26.65 | 26.87 | 26.19 | 26.42 | 503,408 | -0.35(-1.30%) |
Jan 19, 2011 | 27.36 | 27.61 | 26.57 | 26.77 | 404,102 | -0.56(-2.03%) |
Jan 18, 2011 | 26.75 | 27.35 | 26.43 | 27.33 | 594,860 | +0.61(+2.27%) |
Jan 14, 2011 | 26.41 | 26.94 | 26.06 | 26.72 | 473,745 | +0.27(+1.04%) |
Jan 13, 2011 | 26.96 | 27.01 | 26.31 | 26.44 | 353,486 | -0.47(-1.76%) |
Jan 12, 2011 | 25.57 | 27.12 | 25.56 | 26.92 | 911,690 | +1.58(+6.22%) |
Jan 11, 2011 | 25.29 | 25.62 | 25.13 | 25.34 | 298,738 | +0.18(+0.74%) |
Jan 10, 2011 | 24.91 | 25.22 | 24.58 | 25.16 | 386,658 | +0.16(+0.62%) |
Jan 07, 2011 | 25.02 | 25.41 | 24.83 | 25.00 | 421,189 | +0.07(+0.30%) |
Jan 06, 2011 | 25.16 | 25.29 | 24.76 | 24.93 | 333,843 | -0.20(-0.80%) |
Jan 05, 2011 | 25.02 | 25.50 | 25.02 | 25.13 | 552,855 | +0.06(+0.24%) |
Jan 04, 2011 | 25.30 | 25.33 | 24.62 | 25.07 | 444,611 | -0.44(-1.74%) |
Jan 03, 2011 | 25.30 | 25.83 | 25.13 | 25.51 | 472,997 | +0.38(+1.50%) |
Dec 31, 2010 | 25.12 | 25.23 | 25.09 | 25.13 | 316,707 | -0.04(-0.15%) |
Dec 30, 2010 | 25.17 | 25.34 | 24.98 | 25.17 | 172,578 | -0.01(-0.03%) |
Dec 29, 2010 | 25.30 | 25.40 | 25.13 | 25.18 | 298,859 | -0.09(-0.35%) |
Dec 28, 2010 | 25.42 | 25.46 | 25.16 | 25.27 | 244,683 | -0.08(-0.32%) |
Dec 27, 2010 | 25.74 | 25.74 | 25.30 | 25.35 | 232,981 | -0.49(-1.89%) |
Dec 23, 2010 | 25.72 | 25.99 | 25.59 | 25.84 | 357,190 | +0.18(+0.69%) |
Dec 22, 2010 | 25.71 | 25.95 | 25.45 | 25.66 | 457,132 | +0.03(+0.12%) |
Dec 21, 2010 | 25.12 | 25.87 | 25.12 | 25.63 | 622,179 | +0.54(+2.15%) |
Dec 20, 2010 | 25.29 | 25.40 | 25.08 | 25.09 | 310,460 | -0.09(-0.35%) |
Dec 17, 2010 | 25.04 | 25.25 | 24.71 | 25.18 | 656,050 | +0.26(+1.04%) |
Dec 16, 2010 | 24.14 | 25.05 | 24.10 | 24.92 | 1,292,620 | +0.90(+3.75%) |
Dec 15, 2010 | 23.69 | 24.58 | 23.69 | 24.02 | 1,419,590 | +0.31(+1.31%) |
Dec 14, 2010 | 22.92 | 23.75 | 22.88 | 23.71 | 1,051,516 | +0.86(+3.78%) |
Dec 13, 2010 | 23.39 | 23.39 | 22.68 | 22.85 | 805,227 | -0.40(-1.71%) |
Dec 10, 2010 | 23.30 | 23.36 | 23.01 | 23.25 | 844,331 | +0.03(+0.13%) |
Dec 09, 2010 | 23.71 | 23.89 | 23.14 | 23.22 | 702,866 | -0.28(-1.19%) |
Dec 08, 2010 | 22.79 | 23.60 | 22.77 | 23.50 | 724,047 | +0.72(+3.14%) |
Dec 07, 2010 | 23.26 | 23.41 | 22.69 | 22.78 | 708,695 | -0.18(-0.77%) |
Dec 06, 2010 | 22.74 | 23.19 | 22.63 | 22.96 | 609,884 | +0.12(+0.52%) |
Dec 03, 2010 | 22.20 | 22.94 | 22.12 | 22.84 | 769,923 | +0.46(+2.08%) |
Dec 02, 2010 | 22.06 | 22.43 | 21.96 | 22.37 | 1,048,068 | +0.35(+1.57%) |
Dec 01, 2010 | 21.98 | 22.51 | 21.84 | 22.03 | 1,428,389 | +0.24(+1.08%) |
Nov 30, 2010 | 22.64 | 22.96 | 21.51 | 21.79 | 3,681,628 | -3.03(-12.22%) |
Nov 29, 2010 | 25.35 | 25.40 | 24.46 | 24.82 | 712,438 | -0.67(-2.63%) |
Nov 26, 2010 | 25.41 | 25.63 | 25.34 | 25.50 | 170,837 | -0.14(-0.55%) |
Nov 24, 2010 | 24.99 | 25.64 | 25.64 | 25.64 | 427,916 | +0.83(+3.33%) |
Nov 23, 2010 | 24.89 | 25.05 | 24.72 | 24.81 | 379,152 | -0.32(-1.26%) |
Nov 22, 2010 | 24.94 | 25.25 | 24.88 | 25.13 | 356,798 | +0.10(+0.41%) |
Nov 19, 2010 | 24.94 | 25.13 | 24.85 | 25.02 | 229,436 | +0.04(+0.18%) |
Nov 18, 2010 | 24.86 | 25.13 | 24.86 | 24.98 | 264,598 | +0.24(+0.98%) |
Nov 17, 2010 | 24.09 | 24.78 | 23.95 | 24.74 | 399,835 | +0.61(+2.51%) |
Nov 16, 2010 | 24.43 | 24.61 | 23.95 | 24.13 | 464,516 | -0.52(-2.13%) |
Nov 15, 2010 | 24.61 | 24.80 | 24.46 | 24.65 | 290,624 | +0.16(+0.66%) |
Nov 12, 2010 | 24.81 | 25.02 | 24.34 | 24.49 | 460,422 | -0.50(-2.01%) |
Nov 11, 2010 | 24.60 | 25.08 | 24.40 | 24.99 | 416,189 | +0.14(+0.56%) |
Nov 10, 2010 | 24.39 | 24.94 | 24.02 | 24.85 | 293,776 | +0.50(+2.06%) |
Nov 09, 2010 | 25.16 | 25.16 | 24.25 | 24.35 | 416,830 | -0.77(-3.06%) |
Nov 08, 2010 | 25.11 | 25.27 | 24.67 | 25.12 | 371,248 | -0.07(-0.26%) |
Nov 05, 2010 | 24.65 | 25.25 | 24.54 | 25.19 | 508,872 | +0.52(+2.09%) |
Nov 04, 2010 | 23.67 | 24.71 | 23.67 | 24.67 | 622,998 | +1.29(+5.52%) |
Nov 03, 2010 | 23.86 | 23.86 | 22.98 | 23.38 | 1,457,181 | -0.39(-1.65%) |
Nov 02, 2010 | 23.29 | 23.78 | 23.23 | 23.77 | 431,495 | +0.58(+2.48%) |
Nov 01, 2010 | 23.51 | 23.79 | 22.98 | 23.19 | 759,145 | -0.04(-0.19%) |
Oct 29, 2010 | 23.14 | 23.27 | 22.95 | 23.24 | 428,256 | +0.02(+0.10%) |
Oct 28, 2010 | 23.22 | 23.31 | 22.77 | 23.22 | 480,562 | +0.11(+0.48%) |
Oct 27, 2010 | 23.07 | 23.14 | 22.54 | 23.11 | 657,301 | -0.29(-1.23%) |
Oct 25, 2010 | 23.38 | 23.68 | 23.25 | 23.39 | 533,101 | +0.13(+0.54%) |
Oct 22, 2010 | 23.12 | 23.36 | 23.08 | 23.27 | 353,477 | +0.18(+0.77%) |
Oct 21, 2010 | 23.42 | 23.54 | 22.84 | 23.09 | 673,115 | -0.17(-0.73%) |
Oct 20, 2010 | 22.99 | 23.39 | 22.86 | 23.26 | 786,187 | +0.42(+1.84%) |
Oct 19, 2010 | 22.96 | 23.21 | 22.57 | 22.84 | 739,089 | -0.40(-1.71%) |
Oct 18, 2010 | 23.62 | 23.72 | 23.05 | 23.24 | 751,193 | -0.30(-1.29%) |
Oct 15, 2010 | 23.87 | 23.94 | 23.22 | 23.54 | 828,120 | -0.09(-0.37%) |
Oct 14, 2010 | 24.57 | 24.57 | 23.40 | 23.63 | 2,013,685 | -1.20(-4.84%) |
Oct 13, 2010 | 24.35 | 25.13 | 24.28 | 24.83 | 1,146,277 | +0.68(+2.83%) |
Oct 12, 2010 | 24.37 | 24.54 | 23.93 | 24.15 | 1,054,105 | -0.34(-1.38%) |
Oct 11, 2010 | 24.67 | 24.77 | 24.28 | 24.49 | 697,409 | -0.37(-1.48%) |
Oct 08, 2010 | 24.85 | 24.99 | 23.93 | 24.85 | 794,719 | +0.82(+3.43%) |
Oct 07, 2010 | 24.92 | 25.10 | 23.47 | 24.03 | 1,334,786 | -0.84(-3.37%) |
Oct 06, 2010 | 25.90 | 26.12 | 24.62 | 24.87 | 1,078,827 | -1.02(-3.92%) |
Oct 05, 2010 | 25.71 | 26.01 | 25.29 | 25.88 | 797,227 | +0.39(+1.53%) |
Oct 04, 2010 | 25.29 | 25.70 | 25.02 | 25.49 | 913,192 | +0.39(+1.55%) |
Oct 01, 2010 | 25.10 | 25.17 | 24.43 | 25.10 | 830,600 | +0.53(+2.15%) |
Sep 30, 2010 | 24.58 | 25.38 | 24.32 | 24.58 | 5,436 | +0.33(+1.38%) |
Sep 29, 2010 | 22.48 | 24.58 | 22.48 | 24.24 | 2,614,743 | +2.92(+13.70%) |
Sep 28, 2010 | 20.98 | 21.35 | 20.57 | 21.32 | 271 | +0.36(+1.72%) |
Sep 27, 2010 | 20.33 | 21.05 | 20.22 | 20.96 | 411,940 | +0.57(+2.78%) |
Sep 24, 2010 | 19.73 | 20.62 | 19.73 | 20.40 | 586,386 | +0.90(+4.64%) |
Sep 23, 2010 | 19.80 | 20.05 | 19.46 | 19.49 | 318,014 | -0.49(-2.47%) |
Sep 22, 2010 | 20.29 | 20.57 | 19.76 | 19.98 | 633,392 | -0.28(-1.38%) |
Sep 21, 2010 | 20.55 | 20.55 | 20.09 | 20.26 | 493,016 | -0.21(-1.04%) |
Sep 20, 2010 | 20.60 | 20.70 | 20.16 | 20.48 | 766,394 | -0.09(-0.43%) |
Sep 17, 2010 | 20.56 | 20.98 | 18.91 | 20.56 | 1,794,624 | +1.85(+9.87%) |
Sep 15, 2010 | 18.95 | 18.95 | 18.53 | 18.72 | 702,093 | -0.35(-1.81%) |
Sep 14, 2010 | 18.75 | 19.15 | 18.58 | 19.06 | 331,021 | +0.30(+1.61%) |
Sep 13, 2010 | 18.27 | 18.82 | 18.20 | 18.76 | 306,499 | +0.68(+3.79%) |
Sep 10, 2010 | 17.98 | 18.27 | 17.88 | 18.08 | 230,045 | +0.13(+0.74%) |
Sep 09, 2010 | 18.16 | 18.17 | 17.83 | 17.95 | 149,792 | +0.01(+0.08%) |
Sep 08, 2010 | 17.86 | 18.06 | 17.82 | 17.93 | 160,544 | +0.12(+0.70%) |
Sep 07, 2010 | 18.23 | 18.28 | 17.75 | 17.81 | 212,182 | -0.45(-2.46%) |
Sep 03, 2010 | 18.49 | 18.68 | 18.14 | 18.25 | 289,730 | +0.03(+0.16%) |
Sep 02, 2010 | 17.82 | 18.31 | 17.78 | 18.22 | 192 | +0.42(+2.36%) |
Sep 01, 2010 | 17.36 | 17.86 | 17.22 | 17.81 | 258,348 | +0.75(+4.40%) |
Aug 31, 2010 | 17.05 | 17.34 | 16.89 | 17.05 | 3,397 | -0.20(-1.15%) |
Aug 30, 2010 | 17.74 | 17.81 | 17.22 | 17.25 | 356,773 | -0.57(-3.22%) |
Aug 27, 2010 | 17.83 | 17.89 | 17.36 | 17.83 | 379,958 | +0.54(+3.15%) |
Aug 26, 2010 | 17.35 | 17.55 | 17.19 | 17.28 | 8,562 | +0.11(+0.64%) |
Aug 25, 2010 | 16.96 | 17.25 | 16.55 | 17.17 | 465,008 | +0.07(+0.43%) |
Aug 24, 2010 | 17.51 | 17.55 | 17.05 | 17.10 | 418,812 | -0.70(-3.93%) |
Aug 23, 2010 | 18.25 | 18.25 | 17.79 | 17.80 | 603,481 | -0.40(-2.18%) |
Aug 20, 2010 | 17.78 | 18.48 | 17.58 | 18.20 | 1,333,024 | +0.41(+2.32%) |
Aug 19, 2010 | 18.04 | 18.12 | 17.61 | 17.78 | 677,209 | -0.30(-1.67%) |
Aug 18, 2010 | 18.28 | 18.39 | 17.82 | 18.09 | 1,033,919 | -0.24(-1.32%) |
Aug 17, 2010 | 18.66 | 18.86 | 18.31 | 18.33 | 671,836 | -0.18(-0.95%) |
Aug 16, 2010 | 18.34 | 18.70 | 18.28 | 18.50 | 300,546 | +0.10(+0.56%) |
Aug 13, 2010 | 18.40 | 19.17 | 18.34 | 18.40 | 582,461 | -0.65(-3.40%) |
Aug 12, 2010 | 18.76 | 19.38 | 18.70 | 19.05 | 397,081 | -0.01(-0.04%) |
Aug 11, 2010 | 19.15 | 19.39 | 18.77 | 19.06 | 722,566 | -0.43(-2.23%) |
Aug 10, 2010 | 19.37 | 19.60 | 18.98 | 19.49 | 548,398 | -0.12(-0.60%) |
Aug 09, 2010 | 19.76 | 19.84 | 19.17 | 19.61 | 635,353 | -0.02(-0.11%) |
Aug 06, 2010 | 19.63 | 19.93 | 19.42 | 19.63 | 491,519 | -0.27(-1.37%) |
Aug 05, 2010 | 20.21 | 20.28 | 19.79 | 19.90 | 471,960 | -0.40(-1.96%) |
Aug 04, 2010 | 20.84 | 21.52 | 20.14 | 20.30 | 1,170,252 | -0.51(-2.47%) |
Aug 03, 2010 | 21.38 | 21.41 | 20.76 | 20.81 | 448,910 | -0.68(-3.18%) |
Aug 02, 2010 | 20.90 | 21.53 | 20.79 | 21.50 | 576,429 | +1.02(+4.96%) |
Jul 30, 2010 | 20.48 | 20.65 | 19.77 | 20.48 | 272,324 | +0.16(+0.80%) |
Jul 29, 2010 | 20.42 | 20.55 | 19.98 | 20.32 | 353,502 | +0.04(+0.18%) |
Jul 28, 2010 | 20.59 | 20.85 | 20.24 | 20.28 | 301,752 | -0.43(-2.10%) |
Jul 27, 2010 | 21.54 | 21.73 | 20.62 | 20.72 | 483,203 | -0.74(-3.43%) |
Jul 26, 2010 | 20.88 | 21.58 | 20.85 | 21.45 | 369,691 | +0.64(+3.08%) |
Jul 23, 2010 | 20.35 | 20.95 | 20.31 | 20.81 | 451,433 | +0.33(+1.62%) |
Jul 22, 2010 | 19.95 | 20.56 | 19.89 | 20.48 | 471,055 | +0.72(+3.65%) |
Jul 21, 2010 | 20.57 | 20.63 | 19.70 | 19.76 | 485,152 | -0.75(-3.66%) |
Jul 20, 2010 | 19.56 | 20.62 | 19.55 | 20.51 | 477,362 | +0.50(+2.50%) |
Jul 19, 2010 | 19.79 | 20.21 | 19.79 | 20.01 | 551,272 | +0.23(+1.15%) |
Jul 16, 2010 | 19.78 | 20.64 | 19.73 | 19.78 | 579,572 | -1.04(-4.98%) |
Jul 15, 2010 | 21.37 | 21.37 | 20.56 | 20.82 | 605,550 | -0.52(-2.45%) |
Jul 14, 2010 | 21.30 | 21.43 | 20.84 | 21.34 | 615,220 | -0.07(-0.31%) |
Jul 13, 2010 | 20.79 | 21.64 | 20.79 | 21.41 | 560,468 | +1.03(+5.05%) |
Jul 12, 2010 | 20.45 | 20.71 | 20.22 | 20.38 | 494,999 | -0.22(-1.07%) |
Jul 09, 2010 | 20.60 | 20.62 | 20.14 | 20.60 | 465,430 | +0.34(+1.67%) |
Jul 08, 2010 | 20.38 | 20.79 | 19.89 | 20.26 | 815 | +0.14(+0.69%) |
Jul 07, 2010 | 18.91 | 20.13 | 18.75 | 20.12 | 1,081,783 | +1.21(+6.38%) |
Jul 06, 2010 | 20.15 | 20.18 | 18.75 | 18.92 | 1,016 | -0.35(-1.80%) |
Jul 02, 2010 | 19.26 | 19.45 | 17.67 | 19.26 | 2,739,644 | +1.96(+11.36%) |
Jul 01, 2010 | 17.47 | 17.53 | 16.88 | 17.30 | 813,707 | -0.18(-1.01%) |
Jun 30, 2010 | 17.47 | 18.20 | 17.41 | 17.47 | 1,402 | +0.00(+0.00%) |
Jun 29, 2010 | 17.46 | 17.66 | 17.07 | 17.47 | 1,436,807 | -0.52(-2.90%) |
Jun 25, 2010 | 18.00 | 18.16 | 17.55 | 18.00 | 1,252,545 | +0.22(+1.24%) |
Jun 24, 2010 | 18.01 | 18.20 | 17.66 | 17.78 | 653,424 | -0.35(-1.95%) |
Jun 23, 2010 | 18.27 | 18.42 | 18.03 | 18.13 | 799,420 | -0.21(-1.16%) |
Jun 22, 2010 | 18.44 | 18.64 | 18.17 | 18.34 | 1,422,804 | -0.15(-0.79%) |
Jun 21, 2010 | 19.02 | 19.34 | 18.39 | 18.49 | 555,950 | -0.25(-1.33%) |
Jun 18, 2010 | 18.74 | 18.83 | 18.62 | 18.74 | 742,703 | -0.04(-0.23%) |
Jun 17, 2010 | 19.02 | 19.32 | 18.68 | 18.78 | 1,000,042 | -0.03(-0.16%) |
Jun 16, 2010 | 19.10 | 19.19 | 18.75 | 18.81 | 1,086,132 | -0.48(-2.51%) |
Jun 15, 2010 | 19.68 | 19.86 | 19.19 | 19.30 | 1,364,631 | -0.34(-1.76%) |
Jun 14, 2010 | 18.93 | 20.26 | 18.93 | 19.64 | 1,703,798 | +0.89(+4.73%) |
Jun 11, 2010 | 18.47 | 19.39 | 17.89 | 18.75 | 3,589,395 | -0.48(-2.52%) |
Jun 10, 2010 | 20.94 | 21.07 | 15.22 | 19.24 | 8,232,021 | -1.34(-6.49%) |
Jun 09, 2010 | 20.76 | 21.63 | 20.42 | 20.57 | 924,523 | +0.06(+0.29%) |
Jun 08, 2010 | 20.32 | 20.73 | 20.07 | 20.51 | 862,076 | +0.29(+1.41%) |
Jun 07, 2010 | 20.91 | 21.27 | 20.18 | 20.23 | 767,191 | -0.65(-3.09%) |
Jun 04, 2010 | 20.87 | 21.43 | 20.55 | 20.87 | 1,315,270 | -0.85(-3.92%) |
Jun 03, 2010 | 21.17 | 21.91 | 21.17 | 21.72 | 734,412 | +0.44(+2.07%) |
Jun 02, 2010 | 20.81 | 21.31 | 20.74 | 21.28 | 624,014 | +0.62(+2.98%) |
Jun 01, 2010 | 21.17 | 21.53 | 20.55 | 20.67 | 893,849 | -0.73(-3.40%) |
May 28, 2010 | 21.39 | 21.95 | 21.32 | 21.39 | 629,120 | -0.44(-2.02%) |
May 27, 2010 | 21.40 | 21.86 | 21.04 | 21.83 | 1,017,997 | +0.95(+4.53%) |
May 26, 2010 | 21.03 | 21.60 | 20.72 | 20.89 | 1,285,934 | -0.07(-0.32%) |
May 25, 2010 | 20.90 | 21.15 | 19.94 | 20.95 | 3,424,272 | -0.59(-2.72%) |
May 24, 2010 | 21.91 | 22.05 | 21.49 | 21.54 | 1,123,777 | -0.51(-2.30%) |
May 21, 2010 | 22.06 | 22.46 | 21.63 | 22.05 | 2,303,536 | -0.43(-1.93%) |
May 20, 2010 | 22.62 | 23.36 | 22.47 | 22.48 | 2,563,005 | -1.91(-7.85%) |
May 19, 2010 | 24.39 | 24.70 | 24.06 | 24.39 | 1,231,038 | +0.00(+0.00%) |
May 18, 2010 | 24.94 | 25.23 | 24.17 | 24.39 | 451,041 | -0.30(-1.22%) |
May 17, 2010 | 24.78 | 25.25 | 24.06 | 24.70 | 631,443 | -0.02(-0.09%) |
May 14, 2010 | 24.72 | 25.41 | 24.37 | 24.72 | 784,779 | -0.81(-3.19%) |
May 13, 2010 | 25.81 | 25.95 | 25.41 | 25.53 | 811,784 | -0.27(-1.05%) |
May 12, 2010 | 24.78 | 26.00 | 24.61 | 25.80 | 586,699 | +1.01(+4.05%) |
May 11, 2010 | 25.13 | 25.22 | 24.71 | 24.80 | 587,097 | +0.07(+0.27%) |
May 10, 2010 | 24.75 | 24.88 | 24.56 | 24.73 | 1,255,730 | +1.50(+6.44%) |
May 07, 2010 | 24.74 | 24.74 | 22.96 | 23.24 | 2,246,889 | -1.64(-6.58%) |
May 06, 2010 | 25.22 | 26.16 | 22.98 | 24.87 | 1,372,736 | -0.77(-3.00%) |
May 05, 2010 | 25.85 | 26.22 | 25.37 | 25.64 | 1,066,375 | -0.68(-2.56%) |
May 04, 2010 | 26.13 | 26.76 | 25.48 | 26.32 | 1,399,731 | -0.22(-0.83%) |