Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.63 | 23.84 | 23.62 | 23.78 | 694,974 | +0.10(+0.43%) |
Apr 28, 2011 | 23.30 | 23.74 | 23.30 | 23.67 | 1,042,644 | +0.37(+1.59%) |
Apr 27, 2011 | 23.14 | 23.48 | 23.12 | 23.30 | 1,190,781 | +0.15(+0.65%) |
Apr 26, 2011 | 23.15 | 23.30 | 23.09 | 23.15 | 808,327 | +0.04(+0.18%) |
Apr 25, 2011 | 23.24 | 23.28 | 22.95 | 23.11 | 524,425 | -0.12(-0.50%) |
Apr 21, 2011 | 23.04 | 23.25 | 22.97 | 23.23 | 564,097 | +0.34(+1.50%) |
Apr 20, 2011 | 22.92 | 22.97 | 22.78 | 22.89 | 660,329 | +0.23(+1.00%) |
Apr 19, 2011 | 22.69 | 22.74 | 22.43 | 22.66 | 620,314 | +0.12(+0.55%) |
Apr 18, 2011 | 22.64 | 22.67 | 22.30 | 22.54 | 862,504 | -0.34(-1.50%) |
Apr 15, 2011 | 22.86 | 23.06 | 22.70 | 22.88 | 776,600 | +0.08(+0.36%) |
Apr 14, 2011 | 22.56 | 22.87 | 22.53 | 22.80 | 826,036 | +0.07(+0.30%) |
Apr 13, 2011 | 22.72 | 22.85 | 22.61 | 22.73 | 958,129 | +0.16(+0.70%) |
Apr 12, 2011 | 22.65 | 22.80 | 22.56 | 22.57 | 649,736 | -0.08(-0.37%) |
Apr 11, 2011 | 22.61 | 22.73 | 22.57 | 22.66 | 522,909 | +0.04(+0.19%) |
Apr 08, 2011 | 22.80 | 22.91 | 22.52 | 22.61 | 655,854 | -0.21(-0.93%) |
Apr 07, 2011 | 22.68 | 22.89 | 22.66 | 22.82 | 1,073,595 | +0.10(+0.42%) |
Apr 06, 2011 | 22.61 | 22.80 | 22.57 | 22.73 | 705,260 | +0.16(+0.73%) |
Apr 05, 2011 | 22.50 | 22.63 | 22.46 | 22.57 | 768,498 | +0.05(+0.24%) |
Apr 04, 2011 | 22.49 | 22.57 | 22.44 | 22.51 | 1,218,756 | +0.09(+0.40%) |
Apr 01, 2011 | 22.14 | 22.55 | 22.03 | 22.42 | 1,631,556 | +0.45(+2.05%) |
Mar 31, 2011 | 21.90 | 22.04 | 21.90 | 21.97 | 1,008,655 | +0.03(+0.12%) |
Mar 30, 2011 | 21.94 | 22.03 | 21.92 | 21.94 | 762,513 | +0.05(+0.25%) |
Mar 29, 2011 | 21.68 | 21.94 | 21.68 | 21.89 | 1,103,622 | +0.18(+0.82%) |
Mar 28, 2011 | 21.49 | 21.86 | 21.49 | 21.71 | 1,249,474 | +0.21(+0.98%) |
Mar 25, 2011 | 21.56 | 21.60 | 21.38 | 21.50 | 633,676 | -0.02(-0.10%) |
Mar 24, 2011 | 21.43 | 21.58 | 21.32 | 21.52 | 871,927 | +0.17(+0.80%) |
Mar 23, 2011 | 21.40 | 21.43 | 21.12 | 21.35 | 842,505 | -0.11(-0.51%) |
Mar 22, 2011 | 21.64 | 21.71 | 21.36 | 21.46 | 1,364,594 | -0.21(-0.98%) |
Mar 21, 2011 | 21.87 | 22.03 | 21.65 | 21.67 | 747,565 | +0.12(+0.57%) |
Mar 18, 2011 | 21.74 | 21.82 | 21.40 | 21.55 | 1,901,377 | +0.00(+0.00%) |
Mar 17, 2011 | 21.70 | 21.78 | 21.48 | 21.55 | 1,310,689 | +0.10(+0.48%) |
Mar 16, 2011 | 21.47 | 21.68 | 21.32 | 21.45 | 1,679,932 | +0.00(+0.02%) |
Mar 15, 2011 | 21.21 | 21.60 | 21.08 | 21.44 | 1,009,130 | -0.19(-0.87%) |
Mar 14, 2011 | 21.69 | 21.86 | 21.48 | 21.63 | 1,610,776 | -0.23(-1.03%) |
Mar 11, 2011 | 22.06 | 22.25 | 21.85 | 21.86 | 1,566,561 | -0.28(-1.26%) |
Mar 10, 2011 | 22.24 | 22.30 | 22.00 | 22.14 | 1,873,382 | -0.30(-1.34%) |
Mar 09, 2011 | 22.76 | 22.76 | 22.39 | 22.44 | 1,339,522 | -0.36(-1.59%) |
Mar 08, 2011 | 22.46 | 22.83 | 22.39 | 22.80 | 946,723 | +0.32(+1.43%) |
Mar 07, 2011 | 22.69 | 22.91 | 22.44 | 22.48 | 2,180,802 | -0.21(-0.93%) |
Mar 04, 2011 | 22.72 | 22.80 | 22.38 | 22.69 | 953,284 | -0.08(-0.35%) |
Mar 03, 2011 | 22.59 | 22.87 | 22.59 | 22.77 | 1,139,325 | +0.30(+1.33%) |
Mar 02, 2011 | 22.52 | 22.67 | 22.41 | 22.47 | 1,286,406 | -0.01(-0.06%) |
Mar 01, 2011 | 22.94 | 23.07 | 22.48 | 22.48 | 1,539,768 | -0.30(-1.32%) |
Feb 28, 2011 | 22.97 | 23.24 | 22.67 | 22.78 | 1,499,394 | +0.20(+0.88%) |
Feb 25, 2011 | 22.31 | 22.59 | 22.18 | 22.59 | 1,381,909 | +0.31(+1.38%) |
Feb 24, 2011 | 22.15 | 22.62 | 22.04 | 22.28 | 2,145,884 | -0.07(-0.31%) |
Feb 23, 2011 | 21.92 | 22.42 | 21.91 | 22.35 | 2,394,175 | +0.38(+1.74%) |
Feb 22, 2011 | 22.47 | 22.51 | 21.83 | 21.96 | 3,860,327 | -1.14(-4.93%) |
Feb 18, 2011 | 21.11 | 23.19 | 20.76 | 23.10 | 10,601,218 | -0.35(-1.48%) |
Feb 17, 2011 | 23.30 | 23.48 | 23.23 | 23.45 | 586,816 | +0.14(+0.59%) |
Feb 16, 2011 | 23.21 | 23.44 | 23.14 | 23.32 | 529,559 | +0.14(+0.59%) |
Feb 15, 2011 | 23.05 | 23.18 | 22.97 | 23.18 | 473,029 | +0.05(+0.21%) |
Feb 14, 2011 | 23.12 | 23.21 | 23.09 | 23.13 | 392,408 | -0.03(-0.12%) |
Feb 11, 2011 | 22.91 | 23.18 | 22.91 | 23.16 | 557,576 | +0.16(+0.68%) |
Feb 10, 2011 | 22.87 | 23.08 | 22.84 | 23.00 | 1,011,665 | -0.01(-0.06%) |
Feb 09, 2011 | 22.96 | 23.06 | 22.86 | 23.02 | 498,609 | -0.02(-0.09%) |
Feb 08, 2011 | 22.98 | 23.19 | 22.97 | 23.04 | 915,623 | +0.08(+0.36%) |
Feb 07, 2011 | 22.79 | 23.06 | 22.79 | 22.95 | 1,011,434 | +0.16(+0.72%) |
Feb 04, 2011 | 22.73 | 23.02 | 22.68 | 22.79 | 1,571,527 | +0.14(+0.63%) |
Feb 03, 2011 | 22.57 | 22.75 | 22.46 | 22.65 | 2,553,471 | -0.06(-0.27%) |
Feb 02, 2011 | 22.68 | 22.85 | 22.57 | 22.71 | 1,291,986 | -0.03(-0.15%) |
Feb 01, 2011 | 22.63 | 22.81 | 22.52 | 22.74 | 1,045,001 | +0.18(+0.79%) |
Jan 31, 2011 | 22.52 | 22.62 | 22.40 | 22.57 | 1,105,624 | +0.05(+0.24%) |
Jan 28, 2011 | 22.65 | 22.72 | 22.41 | 22.51 | 1,528,219 | -0.10(-0.42%) |
Jan 27, 2011 | 22.43 | 22.65 | 22.41 | 22.61 | 850,008 | +0.12(+0.52%) |
Jan 26, 2011 | 22.44 | 22.66 | 22.37 | 22.49 | 1,585,885 | +0.10(+0.46%) |
Jan 25, 2011 | 21.84 | 22.58 | 21.79 | 22.39 | 2,228,051 | +0.82(+3.80%) |
Jan 24, 2011 | 21.49 | 21.62 | 21.49 | 21.57 | 724,642 | +0.04(+0.19%) |
Jan 21, 2011 | 21.49 | 21.62 | 21.24 | 21.53 | 835,492 | +0.18(+0.86%) |
Jan 20, 2011 | 21.48 | 21.52 | 21.32 | 21.34 | 797,477 | -0.08(-0.38%) |
Jan 19, 2011 | 21.56 | 21.61 | 21.36 | 21.43 | 818,504 | -0.18(-0.82%) |
Jan 18, 2011 | 21.42 | 21.61 | 21.41 | 21.60 | 746,195 | +0.17(+0.80%) |
Jan 14, 2011 | 21.43 | 21.51 | 21.34 | 21.43 | 1,061,652 | -0.05(-0.25%) |
Jan 13, 2011 | 21.43 | 21.56 | 21.40 | 21.49 | 784,151 | -0.01(-0.03%) |
Jan 12, 2011 | 21.57 | 21.64 | 21.45 | 21.49 | 1,284,475 | +0.03(+0.16%) |
Jan 11, 2011 | 21.34 | 21.56 | 21.31 | 21.46 | 876,046 | +0.16(+0.75%) |
Jan 10, 2011 | 21.10 | 21.36 | 21.06 | 21.30 | 1,169,431 | +0.08(+0.38%) |
Jan 07, 2011 | 21.17 | 21.26 | 21.10 | 21.22 | 1,868,727 | +0.05(+0.26%) |
Jan 06, 2011 | 21.06 | 21.23 | 21.06 | 21.17 | 959,399 | +0.06(+0.29%) |
Jan 05, 2011 | 21.00 | 21.13 | 20.94 | 21.10 | 707,580 | +0.00(+0.00%) |
Jan 04, 2011 | 21.08 | 21.17 | 21.00 | 21.10 | 1,385,964 | +0.02(+0.10%) |
Jan 03, 2011 | 21.01 | 21.30 | 20.93 | 21.08 | 1,189,070 | +0.24(+1.18%) |
Dec 31, 2010 | 20.88 | 21.02 | 20.78 | 20.84 | 815,338 | -0.10(-0.49%) |
Dec 30, 2010 | 21.04 | 21.06 | 20.83 | 20.94 | 617,014 | -0.07(-0.36%) |
Dec 29, 2010 | 21.02 | 21.06 | 20.84 | 21.02 | 768,077 | +0.02(+0.10%) |
Dec 28, 2010 | 20.95 | 21.07 | 20.70 | 21.00 | 1,390,877 | +0.16(+0.75%) |
Dec 27, 2010 | 20.81 | 20.91 | 20.76 | 20.84 | 478,483 | -0.12(-0.55%) |
Dec 23, 2010 | 21.04 | 21.11 | 20.89 | 20.95 | 472,333 | -0.14(-0.65%) |
Dec 22, 2010 | 21.15 | 21.15 | 21.05 | 21.09 | 1,260,258 | -0.01(-0.06%) |
Dec 21, 2010 | 21.20 | 21.23 | 21.00 | 21.10 | 858,927 | +0.03(+0.12%) |
Dec 20, 2010 | 21.15 | 21.20 | 20.96 | 21.08 | 1,419,749 | +0.06(+0.30%) |
Dec 17, 2010 | 20.99 | 21.15 | 20.66 | 21.02 | 5,423,664 | -0.02(-0.10%) |
Dec 16, 2010 | 20.57 | 21.07 | 20.53 | 21.04 | 1,209,038 | +0.44(+2.11%) |
Dec 15, 2010 | 20.49 | 20.78 | 20.46 | 20.60 | 1,732,086 | +0.09(+0.45%) |
Dec 14, 2010 | 20.28 | 20.69 | 20.26 | 20.51 | 1,034,828 | +0.33(+1.64%) |
Dec 13, 2010 | 20.25 | 20.32 | 20.04 | 20.18 | 1,566,303 | -0.06(-0.30%) |
Dec 10, 2010 | 20.24 | 20.44 | 20.04 | 20.24 | 2,012,163 | +0.10(+0.47%) |
Dec 09, 2010 | 20.21 | 20.42 | 20.09 | 20.15 | 1,379,176 | -0.03(-0.13%) |
Dec 08, 2010 | 20.47 | 20.50 | 20.12 | 20.17 | 1,756,161 | -0.22(-1.10%) |
Dec 07, 2010 | 20.57 | 20.61 | 20.35 | 20.40 | 1,151,883 | -0.03(-0.13%) |
Dec 06, 2010 | 20.67 | 20.74 | 20.40 | 20.42 | 1,272,681 | -0.34(-1.64%) |
Dec 03, 2010 | 20.62 | 20.79 | 20.53 | 20.76 | 1,222,337 | +0.08(+0.39%) |
Dec 02, 2010 | 20.52 | 20.81 | 20.46 | 20.68 | 1,813,590 | +0.10(+0.50%) |
Dec 01, 2010 | 20.42 | 20.75 | 20.42 | 20.58 | 1,804,092 | +0.35(+1.75%) |
Nov 30, 2010 | 20.09 | 20.33 | 20.09 | 20.23 | 2,010,107 | -0.07(-0.34%) |
Nov 29, 2010 | 20.29 | 20.42 | 20.02 | 20.30 | 2,632,318 | -0.18(-0.90%) |
Nov 26, 2010 | 20.42 | 20.67 | 20.33 | 20.48 | 575,714 | -0.06(-0.30%) |
Nov 24, 2010 | 20.40 | 20.54 | 20.54 | 20.54 | 2,256,408 | +0.78(+3.96%) |
Nov 23, 2010 | 19.65 | 20.13 | 19.36 | 19.76 | 2,269,205 | -0.01(-0.07%) |
Nov 22, 2010 | 19.42 | 19.83 | 19.23 | 19.77 | 1,490,929 | +0.27(+1.36%) |
Nov 19, 2010 | 19.38 | 19.51 | 19.28 | 19.51 | 1,320,234 | +0.07(+0.39%) |
Nov 18, 2010 | 19.39 | 19.63 | 19.32 | 19.43 | 1,433,612 | +0.22(+1.17%) |
Nov 17, 2010 | 19.10 | 19.24 | 18.95 | 19.21 | 1,419,759 | +0.08(+0.43%) |
Nov 16, 2010 | 19.23 | 19.36 | 19.02 | 19.12 | 1,459,471 | -0.26(-1.33%) |
Nov 15, 2010 | 19.51 | 19.60 | 19.36 | 19.38 | 945,036 | -0.08(-0.42%) |
Nov 12, 2010 | 19.55 | 19.61 | 19.32 | 19.46 | 1,579,094 | -0.20(-1.04%) |
Nov 11, 2010 | 19.24 | 19.73 | 19.21 | 19.67 | 1,500,158 | +0.27(+1.37%) |
Nov 10, 2010 | 19.23 | 19.42 | 19.07 | 19.40 | 1,554,166 | +0.20(+1.06%) |
Nov 09, 2010 | 19.15 | 19.33 | 19.08 | 19.20 | 874,981 | +0.04(+0.20%) |
Nov 08, 2010 | 19.13 | 19.32 | 19.08 | 19.16 | 499,579 | -0.09(-0.44%) |
Nov 05, 2010 | 19.18 | 19.35 | 19.12 | 19.25 | 1,016,447 | +0.06(+0.32%) |
Nov 04, 2010 | 19.22 | 19.36 | 19.12 | 19.19 | 809,265 | +0.16(+0.82%) |
Nov 03, 2010 | 19.10 | 19.16 | 18.92 | 19.03 | 753,742 | -0.07(-0.36%) |
Nov 02, 2010 | 19.04 | 19.15 | 18.95 | 19.10 | 612,010 | +0.20(+1.08%) |
Nov 01, 2010 | 18.94 | 19.11 | 18.74 | 18.89 | 996,873 | +0.08(+0.43%) |
Oct 29, 2010 | 18.74 | 18.82 | 18.52 | 18.81 | 1,090,778 | +0.00(+0.00%) |
Oct 28, 2010 | 18.98 | 19.00 | 18.61 | 18.81 | 1,452,151 | -0.09(-0.47%) |
Oct 27, 2010 | 18.79 | 18.91 | 18.64 | 18.90 | 785,393 | -0.07(-0.36%) |
Oct 25, 2010 | 19.16 | 19.23 | 18.93 | 18.97 | 999,985 | -0.03(-0.14%) |
Oct 22, 2010 | 18.95 | 19.00 | 18.82 | 19.00 | 994,016 | +0.13(+0.69%) |
Oct 21, 2010 | 18.83 | 19.04 | 18.67 | 18.87 | 1,164,360 | +0.05(+0.29%) |
Oct 20, 2010 | 18.76 | 18.91 | 18.68 | 18.81 | 2,114,734 | +0.12(+0.62%) |
Oct 19, 2010 | 19.10 | 19.27 | 18.61 | 18.70 | 3,345,796 | -0.60(-3.10%) |
Oct 18, 2010 | 19.48 | 19.52 | 19.26 | 19.30 | 1,236,113 | -0.10(-0.49%) |
Oct 15, 2010 | 19.44 | 19.44 | 19.20 | 19.39 | 1,229,836 | +0.10(+0.53%) |
Oct 14, 2010 | 19.31 | 19.46 | 19.19 | 19.29 | 1,135,876 | -0.04(-0.21%) |
Oct 13, 2010 | 19.27 | 19.40 | 19.15 | 19.33 | 713,841 | +0.08(+0.42%) |
Oct 12, 2010 | 19.25 | 19.32 | 19.01 | 19.25 | 891,936 | -0.07(-0.39%) |
Oct 11, 2010 | 19.42 | 19.46 | 19.23 | 19.32 | 969,784 | -0.15(-0.77%) |
Oct 08, 2010 | 19.32 | 19.53 | 19.23 | 19.47 | 862,661 | +0.15(+0.77%) |
Oct 07, 2010 | 19.31 | 19.40 | 19.08 | 19.32 | 1,004,324 | +0.06(+0.32%) |
Oct 06, 2010 | 19.40 | 19.44 | 19.12 | 19.26 | 867,487 | -0.15(-0.77%) |
Oct 05, 2010 | 19.16 | 19.44 | 19.15 | 19.41 | 1,227,649 | +0.45(+2.36%) |
Oct 04, 2010 | 19.36 | 19.38 | 18.88 | 18.96 | 1,248,504 | -0.45(-2.34%) |
Oct 01, 2010 | 19.63 | 19.63 | 19.26 | 19.42 | 1,544,361 | -0.01(-0.04%) |
Sep 30, 2010 | 19.49 | 19.68 | 19.30 | 19.42 | 1,524,902 | +0.14(+0.70%) |
Sep 29, 2010 | 19.17 | 19.38 | 19.02 | 19.29 | 1,563,166 | +0.07(+0.39%) |
Sep 28, 2010 | 19.11 | 19.25 | 18.84 | 19.21 | 1,274,848 | +0.21(+1.11%) |
Sep 27, 2010 | 19.00 | 19.08 | 18.84 | 19.00 | 926,247 | -0.05(-0.25%) |
Sep 24, 2010 | 18.85 | 19.09 | 18.64 | 19.05 | 1,774,082 | +0.43(+2.33%) |
Sep 23, 2010 | 18.71 | 18.85 | 18.58 | 18.62 | 947,190 | -0.21(-1.12%) |
Sep 22, 2010 | 18.98 | 19.17 | 18.71 | 18.83 | 1,229,210 | -0.12(-0.64%) |
Sep 21, 2010 | 18.75 | 19.09 | 18.75 | 18.95 | 1,729,036 | +0.13(+0.68%) |
Sep 20, 2010 | 18.43 | 18.85 | 18.41 | 18.82 | 1,332,764 | +0.41(+2.25%) |
Sep 17, 2010 | 18.79 | 18.85 | 18.36 | 18.41 | 3,346,797 | -0.26(-1.42%) |
Sep 15, 2010 | 18.25 | 18.73 | 18.22 | 18.67 | 1,276,316 | +0.29(+1.59%) |
Sep 14, 2010 | 18.24 | 18.49 | 18.14 | 18.38 | 1,167,099 | +0.09(+0.52%) |
Sep 13, 2010 | 18.18 | 18.39 | 18.09 | 18.29 | 1,349,544 | +0.24(+1.31%) |
Sep 10, 2010 | 17.89 | 18.10 | 17.80 | 18.05 | 701,129 | +0.14(+0.80%) |
Sep 09, 2010 | 17.94 | 18.04 | 17.78 | 17.91 | 1,121,559 | +0.12(+0.69%) |
Sep 08, 2010 | 17.76 | 17.95 | 17.68 | 17.78 | 1,868,189 | +0.06(+0.34%) |
Sep 07, 2010 | 17.91 | 17.92 | 17.69 | 17.72 | 966,437 | -0.21(-1.17%) |
Sep 03, 2010 | 17.89 | 17.97 | 17.73 | 17.93 | 928,719 | +0.18(+0.99%) |
Sep 02, 2010 | 17.46 | 17.76 | 17.32 | 17.76 | 1,501,456 | +0.33(+1.91%) |
Sep 01, 2010 | 17.31 | 17.55 | 17.25 | 17.42 | 1,719,661 | +0.29(+1.70%) |
Aug 31, 2010 | 17.08 | 17.30 | 17.06 | 17.13 | 2,945,435 | -0.06(-0.35%) |
Aug 30, 2010 | 17.22 | 17.27 | 17.06 | 17.19 | 1,831,120 | -0.02(-0.12%) |
Aug 27, 2010 | 17.20 | 17.40 | 16.95 | 17.21 | 2,463,351 | +0.02(+0.12%) |
Aug 26, 2010 | 18.18 | 18.18 | 16.87 | 17.19 | 5,098,806 | -0.89(-4.91%) |
Aug 25, 2010 | 17.90 | 18.21 | 17.86 | 18.08 | 1,934,664 | +0.11(+0.62%) |
Aug 24, 2010 | 18.12 | 18.12 | 17.81 | 17.97 | 2,516,664 | -0.25(-1.36%) |
Aug 23, 2010 | 18.33 | 18.54 | 18.22 | 18.22 | 962,325 | -0.04(-0.22%) |
Aug 20, 2010 | 18.16 | 18.36 | 18.00 | 18.26 | 1,557,983 | -0.09(-0.48%) |
Aug 19, 2010 | 18.52 | 18.53 | 18.16 | 18.35 | 1,666,422 | -0.21(-1.13%) |
Aug 18, 2010 | 18.41 | 18.79 | 18.30 | 18.56 | 975,492 | +0.05(+0.28%) |
Aug 17, 2010 | 18.15 | 18.67 | 18.09 | 18.51 | 1,229,610 | +0.44(+2.46%) |
Aug 16, 2010 | 17.97 | 18.16 | 17.77 | 18.06 | 861,762 | -0.01(-0.08%) |
Aug 13, 2010 | 17.99 | 18.18 | 17.93 | 18.07 | 1,039,873 | -0.03(-0.15%) |
Aug 12, 2010 | 17.92 | 18.20 | 17.92 | 18.10 | 1,017,647 | -0.12(-0.67%) |
Aug 11, 2010 | 18.60 | 18.62 | 18.16 | 18.22 | 1,117,067 | -0.58(-3.10%) |
Aug 10, 2010 | 18.64 | 18.94 | 18.47 | 18.81 | 1,077,853 | +0.02(+0.11%) |
Aug 09, 2010 | 18.81 | 18.90 | 18.76 | 18.79 | 612,584 | +0.01(+0.07%) |
Aug 06, 2010 | 18.73 | 18.82 | 18.45 | 18.77 | 930,553 | -0.05(-0.29%) |
Aug 05, 2010 | 18.82 | 18.88 | 18.64 | 18.83 | 588,291 | -0.05(-0.29%) |
Aug 04, 2010 | 18.66 | 18.95 | 18.65 | 18.88 | 1,161,547 | +0.24(+1.27%) |
Aug 03, 2010 | 18.56 | 18.79 | 18.26 | 18.64 | 1,421,761 | +0.06(+0.33%) |
Aug 02, 2010 | 18.25 | 18.69 | 18.22 | 18.58 | 1,873,696 | +0.49(+2.74%) |
Jul 30, 2010 | 17.55 | 18.15 | 17.36 | 18.09 | 1,967,950 | +0.41(+2.34%) |
Jul 29, 2010 | 18.18 | 18.31 | 17.46 | 17.68 | 2,500,020 | -0.35(-1.96%) |
Jul 28, 2010 | 18.36 | 18.37 | 18.00 | 18.03 | 1,126,950 | -0.32(-1.74%) |
Jul 27, 2010 | 18.53 | 18.60 | 18.25 | 18.35 | 1,283,157 | -0.16(-0.84%) |
Jul 26, 2010 | 18.24 | 18.62 | 18.24 | 18.50 | 1,068,769 | +0.23(+1.26%) |
Jul 23, 2010 | 18.16 | 18.42 | 18.13 | 18.27 | 1,653,022 | +0.05(+0.26%) |
Jul 22, 2010 | 18.17 | 18.50 | 18.17 | 18.22 | 2,478,208 | +0.20(+1.09%) |
Jul 21, 2010 | 18.76 | 18.76 | 17.95 | 18.03 | 2,260,633 | -0.69(-3.69%) |
Jul 20, 2010 | 18.54 | 18.73 | 18.41 | 18.72 | 1,585,922 | -0.07(-0.40%) |
Jul 19, 2010 | 18.98 | 19.02 | 18.69 | 18.79 | 1,302,582 | -0.14(-0.72%) |
Jul 16, 2010 | 19.64 | 19.64 | 18.92 | 18.93 | 1,526,202 | -0.71(-3.59%) |
Jul 15, 2010 | 19.81 | 19.86 | 19.46 | 19.63 | 1,079,468 | -0.14(-0.69%) |
Jul 14, 2010 | 19.68 | 19.83 | 19.59 | 19.77 | 766,050 | +0.03(+0.14%) |
Jul 13, 2010 | 19.51 | 19.86 | 19.46 | 19.74 | 873,700 | +0.40(+2.07%) |
Jul 12, 2010 | 19.35 | 19.51 | 19.30 | 19.34 | 1,047,221 | -0.06(-0.31%) |
Jul 09, 2010 | 19.44 | 19.47 | 19.28 | 19.40 | 862,850 | +0.01(+0.07%) |
Jul 08, 2010 | 19.50 | 19.61 | 19.30 | 19.39 | 1,448,475 | -0.03(-0.14%) |
Jul 07, 2010 | 19.11 | 19.44 | 18.94 | 19.42 | 1,342,666 | +0.30(+1.56%) |
Jul 06, 2010 | 19.46 | 19.46 | 18.95 | 19.12 | 1,467,684 | -0.14(-0.74%) |
Jul 02, 2010 | 19.50 | 19.54 | 18.84 | 19.26 | 1,007,365 | -0.15(-0.77%) |
Jul 01, 2010 | 19.27 | 19.52 | 18.88 | 19.41 | 3,118,156 | +0.14(+0.70%) |
Jun 30, 2010 | 19.38 | 19.61 | 19.24 | 19.27 | 1,131,839 | -0.14(-0.73%) |
Jun 29, 2010 | 19.89 | 20.02 | 19.32 | 19.42 | 1,515,367 | -0.56(-2.81%) |
Jun 25, 2010 | 19.81 | 20.13 | 19.74 | 19.98 | 1,169,480 | +0.16(+0.78%) |
Jun 24, 2010 | 20.15 | 20.17 | 19.76 | 19.82 | 1,404,499 | -0.42(-2.07%) |
Jun 23, 2010 | 20.41 | 20.42 | 20.06 | 20.24 | 988,420 | -0.18(-0.89%) |
Jun 22, 2010 | 20.75 | 20.90 | 20.41 | 20.42 | 994,758 | -0.27(-1.31%) |
Jun 21, 2010 | 20.90 | 21.02 | 20.64 | 20.69 | 1,117,090 | -0.08(-0.39%) |
Jun 18, 2010 | 20.57 | 20.80 | 20.38 | 20.77 | 1,854,124 | +0.18(+0.89%) |
Jun 17, 2010 | 20.66 | 20.75 | 20.42 | 20.59 | 1,429,108 | -0.09(-0.42%) |
Jun 16, 2010 | 20.51 | 20.77 | 20.50 | 20.68 | 1,097,845 | +0.03(+0.16%) |
Jun 15, 2010 | 20.44 | 20.67 | 20.37 | 20.65 | 941,006 | +0.32(+1.60%) |
Jun 14, 2010 | 20.27 | 20.56 | 20.23 | 20.32 | 906,472 | +0.09(+0.43%) |
Jun 11, 2010 | 19.95 | 20.26 | 19.95 | 20.23 | 720,663 | +0.06(+0.30%) |
Jun 10, 2010 | 20.02 | 20.24 | 19.96 | 20.17 | 1,099,731 | +0.45(+2.30%) |
Jun 09, 2010 | 19.73 | 20.08 | 19.66 | 19.72 | 1,556,004 | +0.13(+0.66%) |
Jun 08, 2010 | 19.72 | 19.78 | 19.37 | 19.59 | 1,807,130 | -0.01(-0.03%) |
Jun 07, 2010 | 19.71 | 19.94 | 19.57 | 19.60 | 1,187,238 | -0.07(-0.36%) |
Jun 04, 2010 | 20.18 | 20.30 | 19.63 | 19.67 | 2,046,806 | -0.91(-4.42%) |
Jun 03, 2010 | 20.29 | 20.63 | 20.27 | 20.58 | 1,716,422 | +0.26(+1.26%) |
Jun 02, 2010 | 19.72 | 20.32 | 19.56 | 20.32 | 1,795,698 | +0.64(+3.26%) |
Jun 01, 2010 | 19.96 | 20.17 | 19.66 | 19.68 | 1,318,332 | -0.41(-2.05%) |
May 28, 2010 | 20.28 | 20.27 | 19.96 | 20.09 | 1,634,819 | -0.19(-0.93%) |
May 27, 2010 | 19.96 | 20.29 | 19.92 | 20.28 | 1,473,180 | +0.63(+3.20%) |
May 26, 2010 | 19.78 | 20.09 | 19.62 | 19.65 | 1,961,083 | -0.09(-0.48%) |
May 25, 2010 | 19.48 | 19.79 | 19.23 | 19.75 | 1,844,568 | -0.08(-0.41%) |
May 24, 2010 | 19.90 | 20.11 | 19.66 | 19.83 | 1,436,070 | -0.16(-0.78%) |
May 21, 2010 | 19.51 | 20.15 | 19.35 | 19.98 | 2,496,729 | +0.16(+0.78%) |
May 20, 2010 | 19.86 | 20.22 | 19.73 | 19.83 | 2,929,715 | -0.39(-1.90%) |
May 19, 2010 | 20.21 | 20.35 | 20.06 | 20.21 | 1,722,232 | +0.01(+0.03%) |
May 18, 2010 | 20.59 | 20.81 | 20.13 | 20.21 | 1,995,072 | -0.31(-1.51%) |
May 17, 2010 | 20.50 | 20.63 | 20.11 | 20.52 | 1,160,379 | +0.09(+0.43%) |
May 14, 2010 | 20.79 | 20.88 | 20.23 | 20.43 | 1,509,666 | -0.41(-1.95%) |
May 13, 2010 | 21.06 | 21.24 | 20.79 | 20.84 | 1,520,774 | -0.38(-1.78%) |
May 12, 2010 | 20.86 | 21.21 | 20.68 | 21.21 | 1,087,285 | +0.41(+1.95%) |
May 11, 2010 | 20.86 | 21.09 | 20.62 | 20.81 | 1,251,861 | -0.01(-0.06%) |
May 10, 2010 | 20.69 | 20.84 | 20.36 | 20.82 | 1,864,233 | +0.89(+4.47%) |
May 07, 2010 | 19.99 | 20.19 | 19.52 | 19.93 | 3,767,562 | -0.02(-0.10%) |
May 06, 2010 | 20.94 | 21.06 | 16.30 | 19.95 | 4,772,628 | -1.10(-5.23%) |
May 05, 2010 | 20.92 | 21.10 | 20.84 | 21.05 | 1,673,320 | -0.01(-0.03%) |
May 04, 2010 | 21.37 | 21.44 | 20.94 | 21.06 | 1,870,543 | -0.56(-2.59%) |