Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.75 | 26.87 | 26.59 | 26.67 | 14,840 | -0.18(-0.66%) |
Apr 28, 2011 | 26.72 | 26.84 | 26.57 | 26.84 | 10,809 | +0.24(+0.89%) |
Apr 27, 2011 | 26.58 | 26.67 | 26.13 | 26.61 | 17,818 | -0.01(-0.04%) |
Apr 26, 2011 | 24.52 | 26.68 | 24.52 | 26.62 | 59,456 | +1.59(+6.36%) |
Apr 25, 2011 | 25.52 | 25.52 | 24.29 | 25.03 | 23,117 | -0.15(-0.59%) |
Apr 21, 2011 | 25.97 | 25.99 | 25.02 | 25.18 | 76,497 | -0.59(-2.30%) |
Apr 20, 2011 | 25.88 | 26.18 | 25.29 | 25.77 | 24,214 | +0.13(+0.50%) |
Apr 19, 2011 | 25.79 | 25.85 | 25.49 | 25.64 | 4,555 | -0.01(-0.04%) |
Apr 18, 2011 | 25.78 | 25.85 | 25.32 | 25.65 | 19,136 | -0.40(-1.52%) |
Apr 15, 2011 | 25.61 | 26.16 | 25.58 | 26.04 | 18,839 | +0.28(+1.07%) |
Apr 14, 2011 | 25.43 | 25.81 | 25.15 | 25.77 | 23,237 | +0.04(+0.15%) |
Apr 13, 2011 | 26.17 | 26.23 | 25.46 | 25.73 | 20,816 | -0.24(-0.91%) |
Apr 12, 2011 | 26.39 | 26.72 | 25.96 | 25.97 | 37,027 | -0.67(-2.52%) |
Apr 11, 2011 | 26.88 | 26.90 | 26.33 | 26.64 | 11,092 | -0.17(-0.63%) |
Apr 08, 2011 | 27.88 | 27.88 | 26.78 | 26.81 | 15,731 | -1.11(-3.96%) |
Apr 07, 2011 | 27.95 | 27.96 | 27.81 | 27.91 | 2,605 | -0.11(-0.39%) |
Apr 06, 2011 | 27.85 | 28.16 | 27.85 | 28.02 | 10,128 | -0.14(-0.49%) |
Apr 05, 2011 | 28.04 | 28.32 | 27.50 | 28.16 | 15,488 | +0.01(+0.04%) |
Apr 04, 2011 | 28.29 | 28.29 | 27.78 | 28.15 | 25,179 | +0.01(+0.03%) |
Apr 01, 2011 | 28.65 | 28.65 | 28.00 | 28.14 | 12,046 | -0.41(-1.45%) |
Mar 31, 2011 | 28.65 | 29.07 | 28.37 | 28.55 | 42,134 | +0.23(+0.80%) |
Mar 30, 2011 | 28.33 | 28.39 | 27.67 | 28.33 | 10,053 | +0.79(+2.87%) |
Mar 29, 2011 | 27.39 | 27.55 | 27.38 | 27.54 | 5,540 | -0.01(-0.04%) |
Mar 28, 2011 | 27.37 | 27.55 | 27.31 | 27.55 | 4,583 | +0.16(+0.58%) |
Mar 25, 2011 | 27.66 | 27.75 | 25.69 | 27.39 | 29,011 | -0.23(-0.82%) |
Mar 24, 2011 | 27.11 | 27.62 | 27.11 | 27.62 | 17,403 | +0.52(+1.93%) |
Mar 23, 2011 | 27.05 | 27.17 | 26.86 | 27.09 | 11,936 | +0.08(+0.29%) |
Mar 22, 2011 | 26.61 | 27.01 | 26.59 | 27.01 | 18,645 | +0.14(+0.51%) |
Mar 21, 2011 | 26.68 | 27.07 | 26.57 | 26.87 | 8,473 | +0.03(+0.11%) |
Mar 18, 2011 | 26.24 | 27.01 | 26.24 | 26.84 | 71,338 | +0.72(+2.76%) |
Mar 17, 2011 | 26.07 | 28.02 | 25.77 | 26.12 | 14,273 | +0.35(+1.34%) |
Mar 16, 2011 | 26.11 | 26.18 | 25.58 | 25.78 | 14,483 | -0.33(-1.25%) |
Mar 15, 2011 | 25.89 | 26.29 | 23.74 | 26.10 | 19,347 | -0.41(-1.56%) |
Mar 14, 2011 | 26.15 | 26.58 | 26.06 | 26.52 | 11,412 | +0.17(+0.64%) |
Mar 11, 2011 | 26.35 | 26.48 | 25.95 | 26.35 | 33,622 | +0.01(+0.04%) |
Mar 10, 2011 | 28.14 | 28.32 | 26.29 | 26.34 | 87,769 | -2.11(-7.43%) |
Mar 09, 2011 | 28.58 | 28.95 | 28.29 | 28.46 | 17,317 | -0.12(-0.43%) |
Mar 08, 2011 | 28.10 | 28.68 | 28.07 | 28.58 | 9,391 | +0.37(+1.31%) |
Mar 07, 2011 | 28.79 | 28.80 | 28.06 | 28.21 | 17,758 | -0.54(-1.89%) |
Mar 04, 2011 | 28.83 | 28.89 | 28.62 | 28.75 | 17,965 | -0.06(-0.21%) |
Mar 03, 2011 | 29.29 | 29.29 | 28.38 | 28.81 | 145,295 | -0.33(-1.12%) |
Mar 02, 2011 | 29.54 | 29.54 | 28.78 | 29.14 | 10,824 | -0.44(-1.50%) |
Mar 01, 2011 | 29.61 | 29.87 | 29.21 | 29.58 | 26,829 | +0.07(+0.23%) |
Feb 28, 2011 | 29.16 | 29.54 | 28.90 | 29.51 | 24,694 | +0.41(+1.39%) |
Feb 25, 2011 | 28.73 | 29.15 | 28.61 | 29.11 | 13,672 | +0.32(+1.10%) |
Feb 24, 2011 | 28.61 | 28.94 | 28.61 | 28.79 | 33,875 | +0.24(+0.83%) |
Feb 23, 2011 | 28.86 | 28.92 | 28.54 | 28.55 | 8,899 | -0.08(-0.28%) |
Feb 22, 2011 | 29.39 | 29.45 | 28.48 | 28.63 | 17,647 | -0.82(-2.78%) |
Feb 18, 2011 | 29.78 | 29.98 | 29.24 | 29.45 | 14,876 | -0.19(-0.63%) |
Feb 17, 2011 | 29.49 | 29.66 | 29.49 | 29.64 | 4,426 | +0.01(+0.03%) |
Feb 16, 2011 | 29.51 | 29.66 | 29.49 | 29.63 | 8,793 | +0.14(+0.47%) |
Feb 15, 2011 | 29.68 | 29.75 | 29.44 | 29.49 | 9,231 | -0.16(-0.53%) |
Feb 14, 2011 | 29.77 | 30.04 | 29.42 | 29.65 | 7,163 | -0.09(-0.30%) |
Feb 11, 2011 | 29.90 | 30.13 | 29.64 | 29.74 | 16,172 | -0.15(-0.50%) |
Feb 10, 2011 | 29.79 | 30.05 | 29.68 | 29.89 | 3,378 | +0.10(+0.33%) |
Feb 09, 2011 | 29.70 | 29.98 | 29.68 | 29.79 | 3,622 | -0.11(-0.36%) |
Feb 08, 2011 | 29.40 | 29.90 | 29.15 | 29.90 | 11,535 | +0.57(+1.95%) |
Feb 07, 2011 | 29.40 | 30.39 | 29.30 | 29.32 | 29,530 | -0.16(-0.54%) |
Feb 04, 2011 | 29.74 | 29.85 | 29.44 | 29.48 | 14,290 | -0.36(-1.19%) |
Feb 03, 2011 | 29.75 | 30.04 | 29.34 | 29.84 | 11,078 | +0.09(+0.30%) |
Feb 02, 2011 | 29.80 | 30.43 | 29.68 | 29.75 | 7,031 | -0.37(-1.21%) |
Feb 01, 2011 | 30.03 | 30.63 | 29.64 | 30.12 | 26,757 | +0.46(+1.57%) |
Jan 31, 2011 | 30.63 | 31.12 | 29.64 | 29.65 | 37,971 | +0.07(+0.23%) |
Jan 28, 2011 | 30.06 | 30.68 | 29.48 | 29.58 | 32,138 | -0.41(-1.38%) |
Jan 27, 2011 | 29.39 | 30.14 | 28.81 | 30.00 | 121,293 | +0.96(+3.30%) |
Jan 26, 2011 | 30.11 | 30.11 | 28.13 | 29.04 | 38,371 | +0.62(+2.19%) |
Jan 25, 2011 | 29.13 | 29.13 | 28.03 | 28.42 | 55,205 | -0.69(-2.38%) |
Jan 24, 2011 | 30.10 | 30.11 | 28.97 | 29.11 | 31,788 | +0.35(+1.20%) |
Jan 21, 2011 | 29.57 | 29.57 | 28.66 | 28.76 | 34,215 | -0.51(-1.76%) |
Jan 20, 2011 | 29.79 | 29.99 | 29.22 | 29.28 | 32,134 | -0.71(-2.37%) |
Jan 19, 2011 | 30.32 | 30.33 | 29.65 | 29.99 | 30,358 | -0.28(-0.91%) |
Jan 18, 2011 | 30.07 | 30.26 | 29.64 | 30.26 | 6,973 | +0.14(+0.46%) |
Jan 14, 2011 | 29.78 | 30.38 | 29.64 | 30.13 | 19,922 | +0.56(+1.91%) |
Jan 13, 2011 | 29.85 | 30.35 | 29.44 | 29.56 | 23,001 | -0.13(-0.43%) |
Jan 12, 2011 | 29.92 | 29.95 | 29.69 | 29.69 | 9,536 | +0.00(+0.00%) |
Jan 11, 2011 | 29.64 | 29.69 | 29.54 | 29.69 | 21,841 | +0.17(+0.57%) |
Jan 10, 2011 | 29.06 | 29.67 | 29.01 | 29.52 | 55,877 | +0.31(+1.05%) |
Jan 07, 2011 | 29.15 | 29.67 | 28.50 | 29.22 | 24,471 | +0.13(+0.44%) |
Jan 06, 2011 | 28.85 | 29.15 | 28.84 | 29.09 | 17,059 | -0.13(-0.44%) |
Jan 05, 2011 | 28.37 | 29.29 | 28.37 | 29.22 | 30,274 | +0.24(+0.82%) |
Jan 04, 2011 | 30.29 | 30.87 | 28.98 | 28.98 | 22,399 | -1.13(-3.74%) |
Jan 03, 2011 | 29.83 | 31.17 | 29.76 | 30.11 | 41,623 | +0.45(+1.53%) |
Dec 31, 2010 | 29.99 | 29.99 | 29.42 | 29.65 | 19,153 | -0.45(-1.51%) |
Dec 30, 2010 | 30.16 | 30.26 | 30.04 | 30.11 | 5,027 | -0.19(-0.62%) |
Dec 29, 2010 | 30.00 | 30.29 | 29.79 | 30.29 | 9,134 | +0.28(+0.92%) |
Dec 28, 2010 | 30.56 | 30.76 | 29.73 | 30.02 | 24,584 | -0.34(-1.11%) |
Dec 27, 2010 | 29.56 | 30.37 | 29.56 | 30.35 | 36,404 | +0.85(+2.88%) |
Dec 23, 2010 | 30.08 | 30.08 | 29.50 | 29.50 | 8,924 | -0.52(-1.74%) |
Dec 22, 2010 | 29.94 | 30.72 | 29.74 | 30.03 | 45,092 | +0.19(+0.63%) |
Dec 21, 2010 | 30.60 | 30.67 | 29.74 | 29.84 | 26,399 | -0.60(-1.98%) |
Dec 20, 2010 | 30.14 | 30.58 | 30.14 | 30.44 | 10,966 | +0.21(+0.69%) |
Dec 17, 2010 | 29.83 | 30.23 | 29.50 | 30.23 | 64,366 | +0.33(+1.09%) |
Dec 16, 2010 | 30.21 | 30.63 | 29.56 | 29.91 | 26,948 | -0.31(-1.01%) |
Dec 15, 2010 | 30.77 | 30.77 | 30.15 | 30.21 | 10,882 | -0.69(-2.24%) |
Dec 14, 2010 | 30.58 | 31.72 | 30.38 | 30.91 | 45,785 | +0.55(+1.82%) |
Dec 13, 2010 | 29.88 | 30.63 | 29.88 | 30.35 | 33,833 | +0.71(+2.40%) |
Dec 10, 2010 | 29.11 | 29.74 | 28.96 | 29.64 | 22,487 | +0.53(+1.83%) |
Dec 09, 2010 | 29.22 | 29.36 | 28.88 | 29.11 | 26,106 | +0.47(+1.66%) |
Dec 08, 2010 | 28.87 | 28.87 | 28.48 | 28.63 | 19,490 | -0.12(-0.41%) |
Dec 07, 2010 | 28.76 | 28.76 | 28.57 | 28.75 | 13,307 | +0.18(+0.62%) |
Dec 06, 2010 | 28.47 | 28.82 | 27.82 | 28.57 | 36,896 | +0.34(+1.19%) |
Dec 03, 2010 | 27.46 | 28.46 | 27.46 | 28.24 | 22,236 | +0.61(+2.22%) |
Dec 02, 2010 | 27.76 | 28.04 | 27.57 | 27.63 | 23,797 | -0.19(-0.67%) |
Dec 01, 2010 | 28.29 | 28.50 | 27.63 | 27.81 | 36,406 | +0.05(+0.18%) |
Nov 30, 2010 | 29.10 | 29.36 | 27.76 | 27.76 | 59,450 | -1.57(-5.36%) |
Nov 29, 2010 | 29.06 | 29.64 | 28.75 | 29.33 | 46,317 | +0.11(+0.37%) |
Nov 26, 2010 | 28.97 | 29.27 | 28.90 | 29.23 | 8,201 | +0.25(+0.85%) |
Nov 24, 2010 | 28.53 | 28.98 | 28.98 | 28.98 | 24,544 | +0.57(+2.02%) |
Nov 23, 2010 | 28.25 | 28.60 | 27.98 | 28.41 | 15,554 | -0.08(-0.28%) |
Nov 22, 2010 | 28.10 | 28.50 | 27.97 | 28.49 | 11,363 | +0.34(+1.19%) |
Nov 19, 2010 | 27.71 | 28.29 | 27.68 | 28.15 | 30,556 | +0.48(+1.75%) |
Nov 18, 2010 | 27.53 | 27.76 | 27.42 | 27.67 | 32,063 | +0.38(+1.38%) |
Nov 17, 2010 | 27.09 | 27.82 | 27.02 | 27.29 | 23,819 | +0.22(+0.80%) |
Nov 16, 2010 | 27.36 | 27.66 | 26.77 | 27.07 | 9,905 | -0.47(-1.72%) |
Nov 15, 2010 | 27.56 | 28.41 | 27.40 | 27.55 | 25,058 | -0.02(-0.07%) |
Nov 12, 2010 | 26.94 | 27.95 | 26.94 | 27.57 | 47,448 | +0.40(+1.45%) |
Nov 11, 2010 | 26.67 | 27.31 | 26.67 | 27.17 | 18,822 | +0.27(+0.99%) |
Nov 10, 2010 | 26.67 | 27.03 | 26.66 | 26.90 | 12,093 | +0.25(+0.93%) |
Nov 09, 2010 | 26.32 | 26.99 | 26.32 | 26.66 | 7,414 | +0.04(+0.15%) |
Nov 08, 2010 | 26.75 | 26.88 | 26.37 | 26.62 | 13,309 | -0.15(-0.55%) |
Nov 05, 2010 | 27.18 | 27.18 | 26.76 | 26.77 | 9,077 | -0.38(-1.38%) |
Nov 04, 2010 | 26.78 | 27.14 | 26.78 | 27.14 | 23,556 | +0.47(+1.78%) |
Nov 03, 2010 | 26.02 | 26.72 | 25.81 | 26.67 | 26,740 | +0.54(+2.08%) |
Nov 02, 2010 | 25.77 | 26.13 | 25.22 | 26.12 | 39,266 | +0.22(+0.84%) |
Nov 01, 2010 | 26.98 | 27.11 | 25.70 | 25.91 | 34,965 | -1.18(-4.34%) |
Oct 29, 2010 | 27.21 | 27.45 | 26.90 | 27.08 | 45,612 | -0.16(-0.58%) |
Oct 28, 2010 | 27.67 | 27.67 | 27.07 | 27.24 | 10,767 | -0.20(-0.72%) |
Oct 27, 2010 | 27.68 | 27.76 | 27.09 | 27.44 | 26,222 | -0.82(-2.90%) |
Oct 25, 2010 | 28.39 | 28.52 | 28.16 | 28.26 | 16,049 | -0.01(-0.04%) |
Oct 22, 2010 | 28.51 | 28.65 | 27.89 | 28.27 | 37,987 | -0.30(-1.04%) |
Oct 21, 2010 | 29.31 | 29.31 | 28.04 | 28.56 | 37,406 | -0.79(-2.69%) |
Oct 20, 2010 | 27.58 | 29.64 | 27.40 | 29.35 | 68,536 | +1.92(+6.99%) |
Oct 19, 2010 | 28.06 | 28.17 | 27.14 | 27.44 | 41,243 | -0.88(-3.11%) |
Oct 18, 2010 | 27.52 | 28.48 | 27.52 | 28.32 | 32,165 | +0.65(+2.36%) |
Oct 15, 2010 | 27.27 | 27.79 | 27.05 | 27.67 | 80,188 | +0.54(+2.00%) |
Oct 14, 2010 | 26.00 | 27.17 | 26.00 | 27.12 | 37,375 | +1.19(+4.57%) |
Oct 13, 2010 | 25.46 | 26.13 | 25.46 | 25.94 | 32,429 | +0.62(+2.46%) |
Oct 12, 2010 | 24.85 | 25.31 | 24.85 | 25.31 | 20,550 | +0.45(+1.83%) |
Oct 11, 2010 | 24.83 | 25.04 | 24.59 | 24.86 | 14,990 | +0.10(+0.40%) |
Oct 08, 2010 | 24.01 | 24.90 | 24.01 | 24.76 | 27,402 | +0.68(+2.83%) |
Oct 07, 2010 | 24.16 | 24.69 | 23.93 | 24.08 | 21,672 | +0.06(+0.25%) |
Oct 06, 2010 | 22.78 | 24.60 | 22.78 | 24.02 | 66,317 | +1.28(+5.65%) |
Oct 05, 2010 | 22.37 | 22.73 | 22.31 | 22.73 | 18,854 | +0.39(+1.72%) |
Oct 04, 2010 | 23.07 | 23.63 | 22.29 | 22.35 | 20,542 | -0.76(-3.29%) |
Oct 01, 2010 | 23.32 | 23.32 | 22.88 | 23.11 | 7,176 | -0.07(-0.30%) |
Sep 30, 2010 | 22.99 | 23.19 | 22.86 | 23.18 | 8,112 | +0.31(+1.34%) |
Sep 29, 2010 | 23.12 | 23.12 | 22.62 | 22.87 | 14,162 | -0.41(-1.74%) |
Sep 28, 2010 | 23.31 | 23.70 | 22.53 | 23.28 | 10,784 | -0.17(-0.72%) |
Sep 27, 2010 | 22.82 | 23.61 | 22.82 | 23.45 | 26,183 | +0.72(+3.17%) |
Sep 24, 2010 | 22.00 | 22.72 | 21.63 | 22.72 | 21,082 | +0.78(+3.56%) |
Sep 23, 2010 | 22.39 | 22.42 | 21.48 | 21.94 | 35,979 | -0.57(-2.54%) |
Sep 22, 2010 | 22.22 | 22.60 | 22.18 | 22.52 | 12,218 | +0.30(+1.33%) |
Sep 21, 2010 | 22.27 | 22.54 | 22.16 | 22.22 | 16,606 | -0.07(-0.31%) |
Sep 20, 2010 | 21.55 | 22.31 | 21.40 | 22.29 | 26,341 | +0.82(+3.82%) |
Sep 17, 2010 | 20.84 | 21.61 | 20.25 | 21.47 | 69,486 | +0.03(+0.14%) |
Sep 15, 2010 | 20.79 | 21.52 | 20.79 | 21.44 | 20,656 | +0.58(+2.80%) |
Sep 14, 2010 | 21.26 | 21.40 | 20.60 | 20.86 | 44,655 | -0.54(-2.54%) |
Sep 13, 2010 | 21.35 | 21.62 | 20.75 | 21.40 | 54,026 | +0.34(+1.59%) |
Sep 10, 2010 | 21.45 | 21.45 | 20.85 | 21.07 | 36,427 | -0.41(-1.89%) |
Sep 09, 2010 | 21.84 | 21.96 | 21.29 | 21.47 | 38,891 | -0.30(-1.36%) |
Sep 08, 2010 | 21.31 | 22.03 | 21.30 | 21.77 | 41,817 | +0.45(+2.13%) |
Sep 07, 2010 | 21.36 | 21.56 | 20.87 | 21.31 | 37,945 | -0.07(-0.32%) |
Sep 03, 2010 | 20.35 | 21.73 | 20.23 | 21.38 | 57,007 | +1.17(+5.77%) |
Sep 02, 2010 | 19.80 | 20.22 | 19.60 | 20.22 | 11,383 | +0.32(+1.59%) |
Sep 01, 2010 | 19.67 | 20.18 | 19.44 | 19.90 | 45,158 | +0.38(+1.92%) |
Aug 31, 2010 | 20.15 | 20.18 | 19.38 | 19.52 | 33,662 | -0.60(-2.99%) |
Aug 30, 2010 | 19.89 | 20.55 | 19.89 | 20.13 | 13,675 | +0.14(+0.69%) |
Aug 27, 2010 | 20.27 | 20.46 | 19.62 | 19.99 | 53,294 | +0.00(+0.00%) |
Aug 26, 2010 | 20.27 | 20.75 | 19.99 | 19.99 | 14,479 | -0.14(-0.69%) |
Aug 25, 2010 | 20.00 | 20.32 | 19.02 | 20.13 | 46,927 | +1.04(+5.44%) |
Aug 24, 2010 | 19.23 | 19.34 | 18.76 | 19.09 | 11,703 | -0.20(-1.02%) |
Aug 23, 2010 | 19.64 | 19.79 | 19.29 | 19.29 | 13,976 | -0.26(-1.31%) |
Aug 20, 2010 | 19.93 | 19.94 | 19.48 | 19.54 | 42,513 | -0.47(-2.37%) |
Aug 19, 2010 | 20.58 | 20.62 | 19.83 | 20.02 | 25,721 | -0.65(-3.15%) |
Aug 18, 2010 | 19.76 | 20.85 | 19.26 | 20.67 | 50,466 | +0.88(+4.44%) |
Aug 17, 2010 | 19.09 | 19.84 | 19.09 | 19.79 | 24,640 | +0.82(+4.32%) |
Aug 16, 2010 | 18.94 | 19.19 | 18.74 | 18.97 | 30,810 | -0.14(-0.72%) |
Aug 13, 2010 | 19.49 | 19.72 | 19.10 | 19.11 | 14,199 | -0.46(-2.37%) |
Aug 12, 2010 | 20.15 | 20.35 | 19.51 | 19.57 | 14,328 | -0.68(-3.37%) |
Aug 11, 2010 | 21.09 | 21.25 | 20.22 | 20.25 | 21,344 | -0.96(-4.52%) |
Aug 10, 2010 | 21.42 | 21.42 | 21.15 | 21.21 | 5,727 | -0.36(-1.65%) |
Aug 09, 2010 | 21.59 | 21.59 | 21.30 | 21.57 | 6,812 | -0.04(-0.18%) |
Aug 06, 2010 | 21.58 | 21.89 | 21.17 | 21.61 | 18,939 | -0.14(-0.64%) |
Aug 05, 2010 | 20.87 | 22.06 | 20.66 | 21.75 | 21,644 | +0.76(+3.63%) |
Aug 04, 2010 | 20.81 | 20.99 | 20.62 | 20.99 | 11,607 | +0.14(+0.66%) |
Aug 03, 2010 | 20.75 | 21.05 | 20.64 | 20.85 | 15,603 | +0.10(+0.48%) |
Aug 02, 2010 | 20.58 | 20.75 | 20.32 | 20.75 | 25,059 | +0.34(+1.65%) |
Jul 30, 2010 | 19.89 | 20.75 | 19.29 | 20.41 | 34,282 | +0.38(+1.87%) |
Jul 29, 2010 | 20.25 | 20.26 | 19.80 | 20.04 | 11,182 | -0.22(-1.07%) |
Jul 28, 2010 | 19.56 | 20.25 | 19.56 | 20.25 | 11,099 | +0.06(+0.29%) |
Jul 27, 2010 | 20.08 | 20.24 | 19.86 | 20.20 | 9,659 | +0.11(+0.54%) |
Jul 26, 2010 | 19.77 | 20.10 | 19.63 | 20.09 | 16,046 | +0.28(+1.40%) |
Jul 23, 2010 | 19.55 | 19.85 | 19.55 | 19.81 | 14,054 | +0.17(+0.86%) |
Jul 22, 2010 | 19.46 | 19.67 | 19.27 | 19.64 | 16,847 | +0.33(+1.69%) |
Jul 21, 2010 | 19.35 | 19.61 | 19.25 | 19.32 | 18,391 | -0.13(-0.66%) |
Jul 20, 2010 | 18.40 | 19.44 | 18.39 | 19.44 | 20,695 | +0.92(+4.96%) |
Jul 19, 2010 | 18.28 | 19.03 | 17.85 | 18.53 | 11,865 | -0.31(-1.63%) |
Jul 16, 2010 | 19.40 | 19.41 | 18.83 | 18.83 | 24,233 | -0.67(-3.44%) |
Jul 15, 2010 | 19.40 | 19.74 | 19.40 | 19.50 | 12,401 | -0.25(-1.25%) |
Jul 14, 2010 | 19.75 | 19.86 | 19.69 | 19.75 | 9,767 | -0.09(-0.45%) |
Jul 13, 2010 | 19.77 | 19.91 | 19.51 | 19.84 | 26,008 | +0.22(+1.11%) |
Jul 12, 2010 | 19.89 | 19.89 | 19.55 | 19.62 | 8,554 | -0.19(-0.95%) |
Jul 09, 2010 | 19.93 | 19.95 | 19.68 | 19.81 | 13,523 | -0.07(-0.35%) |
Jul 08, 2010 | 20.01 | 20.15 | 19.66 | 19.88 | 39,477 | +0.22(+1.11%) |
Jul 07, 2010 | 19.43 | 19.71 | 19.37 | 19.66 | 27,452 | +0.31(+1.58%) |
Jul 06, 2010 | 18.93 | 19.44 | 18.93 | 19.36 | 29,650 | +0.61(+3.27%) |
Jul 02, 2010 | 18.31 | 18.85 | 18.30 | 18.74 | 25,919 | +0.53(+2.93%) |
Jul 01, 2010 | 18.68 | 18.68 | 18.01 | 18.21 | 29,831 | -0.32(-1.71%) |
Jun 30, 2010 | 19.32 | 19.78 | 18.34 | 18.53 | 57,889 | -0.73(-3.80%) |
Jun 29, 2010 | 19.72 | 19.72 | 19.18 | 19.26 | 22,084 | -0.32(-1.62%) |
Jun 25, 2010 | 18.92 | 19.76 | 18.82 | 19.57 | 852,880 | +0.70(+3.72%) |
Jun 24, 2010 | 18.79 | 19.09 | 18.68 | 18.87 | 20,167 | +0.00(+0.00%) |
Jun 23, 2010 | 18.87 | 18.97 | 18.77 | 18.87 | 13,622 | -0.08(-0.42%) |
Jun 22, 2010 | 18.92 | 19.04 | 18.82 | 18.95 | 20,077 | -0.05(-0.26%) |
Jun 21, 2010 | 18.85 | 19.00 | 18.59 | 19.00 | 16,255 | +0.09(+0.47%) |
Jun 18, 2010 | 18.02 | 18.95 | 18.02 | 18.91 | 28,193 | +0.82(+4.53%) |
Jun 17, 2010 | 18.26 | 18.26 | 17.84 | 18.09 | 21,845 | +0.17(+0.94%) |
Jun 16, 2010 | 17.70 | 17.98 | 17.69 | 17.92 | 30,673 | +0.14(+0.78%) |
Jun 15, 2010 | 17.67 | 17.96 | 17.67 | 17.78 | 58,914 | +0.19(+1.07%) |
Jun 14, 2010 | 17.80 | 17.80 | 17.54 | 17.60 | 8,344 | -0.04(-0.22%) |
Jun 11, 2010 | 17.75 | 17.80 | 17.46 | 17.64 | 42,016 | -0.05(-0.28%) |
Jun 10, 2010 | 17.43 | 17.98 | 17.43 | 17.69 | 33,576 | +0.31(+1.76%) |
Jun 09, 2010 | 17.46 | 17.63 | 17.33 | 17.38 | 10,222 | -0.11(-0.62%) |
Jun 08, 2010 | 17.62 | 17.87 | 17.29 | 17.49 | 30,391 | -0.34(-1.88%) |
Jun 07, 2010 | 17.99 | 18.03 | 17.74 | 17.82 | 19,794 | -0.06(-0.33%) |
Jun 04, 2010 | 18.16 | 18.16 | 17.63 | 17.88 | 14,358 | +0.00(+0.00%) |
Jun 03, 2010 | 18.23 | 18.29 | 17.60 | 17.88 | 24,261 | -0.09(-0.49%) |
Jun 02, 2010 | 17.88 | 18.03 | 17.22 | 17.97 | 7,321 | +0.29(+1.62%) |
Jun 01, 2010 | 18.03 | 18.03 | 17.59 | 17.69 | 12,214 | -0.59(-3.24%) |
May 28, 2010 | 18.08 | 18.59 | 17.93 | 18.28 | 8,805 | +0.20(+1.09%) |
May 27, 2010 | 17.53 | 18.17 | 17.28 | 18.08 | 11,941 | +0.59(+3.39%) |
May 26, 2010 | 17.42 | 17.88 | 17.29 | 17.49 | 14,933 | +0.30(+1.72%) |
May 25, 2010 | 17.09 | 17.34 | 16.98 | 17.19 | 18,161 | -0.26(-1.47%) |
May 24, 2010 | 17.91 | 18.34 | 17.27 | 17.45 | 19,428 | -0.05(-0.28%) |
May 21, 2010 | 17.79 | 17.84 | 17.17 | 17.50 | 19,555 | -0.48(-2.69%) |
May 20, 2010 | 17.99 | 18.74 | 17.74 | 17.98 | 27,587 | -0.66(-3.55%) |
May 19, 2010 | 18.77 | 18.90 | 18.49 | 18.64 | 28,701 | -0.29(-1.51%) |
May 18, 2010 | 18.48 | 19.02 | 18.48 | 18.93 | 30,272 | +0.12(+0.63%) |
May 17, 2010 | 17.98 | 18.81 | 17.98 | 18.81 | 42,923 | +0.83(+4.62%) |
May 14, 2010 | 18.18 | 18.61 | 17.98 | 17.98 | 61,019 | -0.46(-2.52%) |
May 13, 2010 | 17.45 | 18.47 | 17.45 | 18.45 | 50,279 | +0.91(+5.18%) |
May 12, 2010 | 17.44 | 17.54 | 17.16 | 17.54 | 33,541 | +0.20(+1.14%) |
May 11, 2010 | 17.32 | 17.54 | 17.04 | 17.34 | 30,964 | +0.11(+0.63%) |
May 10, 2010 | 17.61 | 17.68 | 17.07 | 17.23 | 36,174 | +0.08(+0.46%) |
May 07, 2010 | 17.41 | 17.53 | 16.90 | 17.15 | 17,862 | -0.33(-1.87%) |
May 06, 2010 | 17.75 | 18.11 | 17.04 | 17.48 | 31,857 | -0.40(-2.21%) |
May 05, 2010 | 17.82 | 17.91 | 17.64 | 17.87 | 19,042 | +0.09(+0.50%) |
May 04, 2010 | 18.04 | 18.13 | 17.74 | 17.78 | 34,553 | -0.30(-1.64%) |