Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.10 | 31.88 | 31.10 | 31.49 | 265,003 | +0.55(+1.78%) |
Apr 28, 2011 | 30.48 | 31.00 | 30.34 | 30.94 | 379,622 | +0.43(+1.41%) |
Apr 27, 2011 | 30.37 | 30.64 | 30.05 | 30.51 | 384,670 | +0.25(+0.83%) |
Apr 26, 2011 | 30.67 | 30.78 | 30.08 | 30.26 | 323,779 | -0.18(-0.59%) |
Apr 25, 2011 | 30.42 | 31.89 | 30.20 | 30.44 | 570,016 | +0.44(+1.47%) |
Apr 21, 2011 | 29.45 | 30.01 | 29.15 | 30.00 | 374,926 | +0.70(+2.39%) |
Apr 20, 2011 | 29.41 | 29.48 | 28.80 | 29.30 | 310,498 | +0.31(+1.07%) |
Apr 19, 2011 | 28.29 | 29.01 | 27.78 | 28.99 | 475,651 | +0.69(+2.44%) |
Apr 18, 2011 | 28.36 | 28.71 | 28.13 | 28.30 | 317,957 | -0.61(-2.11%) |
Apr 15, 2011 | 28.32 | 29.00 | 28.11 | 28.91 | 243,865 | +0.44(+1.55%) |
Apr 14, 2011 | 28.07 | 28.52 | 28.06 | 28.47 | 249,416 | +0.11(+0.39%) |
Apr 13, 2011 | 29.05 | 29.12 | 28.03 | 28.36 | 464,286 | -0.62(-2.14%) |
Apr 12, 2011 | 28.62 | 29.30 | 28.52 | 28.98 | 324,322 | +0.04(+0.14%) |
Apr 11, 2011 | 29.14 | 29.25 | 28.50 | 28.94 | 835,609 | -0.40(-1.36%) |
Apr 08, 2011 | 32.30 | 32.33 | 29.25 | 29.34 | 1,094,714 | -2.67(-8.34%) |
Apr 07, 2011 | 32.09 | 32.50 | 32.00 | 32.01 | 253,712 | -0.02(-0.06%) |
Apr 06, 2011 | 32.87 | 33.08 | 32.02 | 32.03 | 383,814 | -0.58(-1.78%) |
Apr 05, 2011 | 31.96 | 32.87 | 31.86 | 32.61 | 440,413 | +0.64(+2.00%) |
Apr 04, 2011 | 31.37 | 32.13 | 31.19 | 31.97 | 322,251 | +0.88(+2.85%) |
Apr 01, 2011 | 31.57 | 31.75 | 30.84 | 31.09 | 277,508 | -0.30(-0.97%) |
Mar 31, 2011 | 31.49 | 31.60 | 31.22 | 31.39 | 252,148 | -0.11(-0.35%) |
Mar 30, 2011 | 31.45 | 31.74 | 31.39 | 31.50 | 330,953 | +0.40(+1.29%) |
Mar 29, 2011 | 31.20 | 31.65 | 30.93 | 31.10 | 192,492 | -0.22(-0.70%) |
Mar 28, 2011 | 31.44 | 31.62 | 31.03 | 31.32 | 246,723 | +0.14(+0.45%) |
Mar 25, 2011 | 31.06 | 31.80 | 30.94 | 31.18 | 637,419 | +0.52(+1.70%) |
Mar 24, 2011 | 30.78 | 31.76 | 30.46 | 30.66 | 892,911 | +0.47(+1.56%) |
Mar 23, 2011 | 29.00 | 30.61 | 28.97 | 30.19 | 621,913 | +1.28(+4.43%) |
Mar 22, 2011 | 29.20 | 29.54 | 28.91 | 28.91 | 372,883 | -0.17(-0.58%) |
Mar 21, 2011 | 28.50 | 29.10 | 27.87 | 29.08 | 368,197 | +1.50(+5.44%) |
Mar 18, 2011 | 27.23 | 27.59 | 27.06 | 27.58 | 260,794 | +0.58(+2.15%) |
Mar 17, 2011 | 27.28 | 27.42 | 26.99 | 27.00 | 162,602 | +0.09(+0.33%) |
Mar 16, 2011 | 27.27 | 27.45 | 26.91 | 26.91 | 261,321 | -0.46(-1.68%) |
Mar 15, 2011 | 26.54 | 27.71 | 26.16 | 27.37 | 285,235 | -0.09(-0.33%) |
Mar 14, 2011 | 27.30 | 27.76 | 26.90 | 27.46 | 225,259 | -0.13(-0.47%) |
Mar 11, 2011 | 27.31 | 27.79 | 27.16 | 27.59 | 223,939 | -0.06(-0.22%) |
Mar 10, 2011 | 28.06 | 28.30 | 27.43 | 27.65 | 412,553 | -0.82(-2.88%) |
Mar 09, 2011 | 28.95 | 29.19 | 28.31 | 28.47 | 275,906 | -0.62(-2.13%) |
Mar 08, 2011 | 28.60 | 29.33 | 28.37 | 29.09 | 471,107 | +0.66(+2.32%) |
Mar 07, 2011 | 29.13 | 29.19 | 28.09 | 28.43 | 207,491 | -0.53(-1.83%) |
Mar 04, 2011 | 29.50 | 29.68 | 28.58 | 28.96 | 236,021 | -0.43(-1.46%) |
Mar 03, 2011 | 28.99 | 29.68 | 28.80 | 29.39 | 281,155 | +0.56(+1.94%) |
Mar 02, 2011 | 28.26 | 28.99 | 28.11 | 28.83 | 226,321 | +0.46(+1.62%) |
Mar 01, 2011 | 28.65 | 28.79 | 28.31 | 28.37 | 285,470 | -0.31(-1.08%) |
Feb 28, 2011 | 28.67 | 29.02 | 28.49 | 28.68 | 257,781 | +0.13(+0.46%) |
Feb 25, 2011 | 28.18 | 28.72 | 28.18 | 28.55 | 278,372 | +0.41(+1.46%) |
Feb 24, 2011 | 27.31 | 28.24 | 27.20 | 28.14 | 453,452 | +0.75(+2.74%) |
Feb 23, 2011 | 27.97 | 28.04 | 27.23 | 27.39 | 551,694 | -0.46(-1.65%) |
Feb 22, 2011 | 27.63 | 28.11 | 27.52 | 27.85 | 359,263 | -0.09(-0.32%) |
Feb 18, 2011 | 28.35 | 28.45 | 27.94 | 27.94 | 390,710 | -0.19(-0.68%) |
Feb 17, 2011 | 27.69 | 28.21 | 27.61 | 28.13 | 280,541 | +0.27(+0.97%) |
Feb 16, 2011 | 27.59 | 27.88 | 27.43 | 27.86 | 179,084 | +0.40(+1.46%) |
Feb 15, 2011 | 27.89 | 28.00 | 27.46 | 27.46 | 339,290 | -0.67(-2.38%) |
Feb 14, 2011 | 28.26 | 28.48 | 27.80 | 28.13 | 266,079 | +0.16(+0.57%) |
Feb 11, 2011 | 27.34 | 28.00 | 27.34 | 27.97 | 248,679 | +0.46(+1.67%) |
Feb 10, 2011 | 27.36 | 27.70 | 27.36 | 27.51 | 164,239 | +0.04(+0.15%) |
Feb 09, 2011 | 27.87 | 27.88 | 27.40 | 27.47 | 205,383 | -0.61(-2.17%) |
Feb 08, 2011 | 27.66 | 28.08 | 27.40 | 28.08 | 185,730 | +0.49(+1.78%) |
Feb 07, 2011 | 27.28 | 27.96 | 27.17 | 27.59 | 207,159 | +0.30(+1.10%) |
Feb 04, 2011 | 27.42 | 27.46 | 27.11 | 27.29 | 202,375 | -0.19(-0.67%) |
Feb 03, 2011 | 27.92 | 27.98 | 27.17 | 27.48 | 261,620 | -0.51(-1.84%) |
Feb 02, 2011 | 27.56 | 28.05 | 27.56 | 27.99 | 257,085 | +0.26(+0.94%) |
Feb 01, 2011 | 26.98 | 27.86 | 26.98 | 27.73 | 367,935 | +0.83(+3.09%) |
Jan 31, 2011 | 27.37 | 27.46 | 26.90 | 26.90 | 393,361 | -0.32(-1.18%) |
Jan 28, 2011 | 28.49 | 28.56 | 27.22 | 27.22 | 406,962 | -1.14(-4.02%) |
Jan 27, 2011 | 27.85 | 28.55 | 27.51 | 28.36 | 399,193 | +0.32(+1.14%) |
Jan 26, 2011 | 26.70 | 28.04 | 26.59 | 28.04 | 657,041 | +1.48(+5.57%) |
Jan 25, 2011 | 26.74 | 26.74 | 25.56 | 26.56 | 1,059,623 | -0.28(-1.04%) |
Jan 24, 2011 | 28.14 | 28.28 | 26.82 | 26.84 | 916,063 | -1.17(-4.18%) |
Jan 21, 2011 | 29.07 | 29.60 | 27.86 | 28.01 | 655,403 | -0.51(-1.79%) |
Jan 20, 2011 | 28.03 | 28.65 | 27.35 | 28.52 | 650,035 | +0.09(+0.32%) |
Jan 19, 2011 | 29.42 | 29.62 | 28.02 | 28.43 | 617,467 | -0.96(-3.27%) |
Jan 18, 2011 | 29.93 | 29.93 | 29.11 | 29.39 | 603,686 | -0.24(-0.81%) |
Jan 14, 2011 | 28.63 | 29.94 | 28.56 | 29.63 | 840,293 | +1.07(+3.75%) |
Jan 13, 2011 | 27.84 | 28.63 | 27.81 | 28.56 | 366,294 | +0.71(+2.55%) |
Jan 12, 2011 | 28.22 | 28.22 | 27.77 | 27.85 | 215,849 | -0.22(-0.78%) |
Jan 11, 2011 | 27.89 | 28.23 | 27.74 | 28.07 | 278,798 | +0.39(+1.41%) |
Jan 10, 2011 | 27.90 | 27.90 | 27.37 | 27.68 | 333,633 | -0.16(-0.57%) |
Jan 07, 2011 | 28.04 | 28.27 | 27.54 | 27.84 | 267,001 | -0.23(-0.82%) |
Jan 06, 2011 | 28.13 | 28.15 | 27.73 | 28.07 | 475,739 | +0.11(+0.39%) |
Jan 05, 2011 | 27.32 | 28.08 | 27.24 | 27.96 | 272,846 | +0.47(+1.71%) |
Jan 04, 2011 | 28.36 | 28.36 | 26.97 | 27.49 | 510,596 | -0.42(-1.50%) |
Jan 03, 2011 | 27.54 | 28.07 | 27.41 | 27.91 | 457,102 | +0.78(+2.88%) |
Dec 31, 2010 | 27.41 | 27.51 | 27.13 | 27.13 | 246,549 | -0.31(-1.13%) |
Dec 30, 2010 | 27.64 | 27.65 | 27.35 | 27.44 | 122,504 | -0.12(-0.44%) |
Dec 29, 2010 | 27.50 | 27.65 | 27.49 | 27.56 | 157,948 | +0.08(+0.29%) |
Dec 28, 2010 | 27.61 | 27.65 | 27.40 | 27.48 | 244,225 | -0.06(-0.22%) |
Dec 27, 2010 | 28.21 | 28.21 | 27.16 | 27.54 | 339,063 | -0.55(-1.96%) |
Dec 23, 2010 | 28.06 | 28.43 | 28.00 | 28.09 | 234,952 | +0.08(+0.29%) |
Dec 22, 2010 | 28.35 | 28.75 | 28.00 | 28.01 | 434,951 | -0.27(-0.95%) |
Dec 21, 2010 | 27.50 | 28.29 | 27.35 | 28.28 | 380,477 | +0.97(+3.55%) |
Dec 20, 2010 | 28.00 | 28.09 | 27.26 | 27.31 | 541,518 | -0.62(-2.22%) |
Dec 17, 2010 | 27.27 | 27.97 | 26.90 | 27.93 | 958,272 | +0.65(+2.38%) |
Dec 16, 2010 | 27.43 | 27.93 | 27.10 | 27.28 | 306,561 | -0.18(-0.66%) |
Dec 15, 2010 | 27.59 | 27.89 | 27.33 | 27.46 | 307,881 | -0.13(-0.47%) |
Dec 14, 2010 | 27.88 | 28.07 | 27.55 | 27.59 | 210,681 | -0.17(-0.61%) |
Dec 13, 2010 | 27.95 | 28.27 | 27.73 | 27.76 | 345,145 | +0.00(+0.00%) |
Dec 10, 2010 | 27.37 | 27.96 | 27.29 | 27.76 | 252,943 | +0.37(+1.35%) |
Dec 09, 2010 | 27.79 | 27.79 | 27.15 | 27.39 | 260,797 | -0.14(-0.51%) |
Dec 08, 2010 | 26.85 | 27.87 | 26.80 | 27.53 | 450,830 | +0.73(+2.72%) |
Dec 07, 2010 | 27.06 | 27.06 | 26.65 | 26.80 | 506,321 | +0.05(+0.19%) |
Dec 06, 2010 | 26.60 | 27.07 | 26.55 | 26.75 | 491,392 | +0.14(+0.53%) |
Dec 03, 2010 | 27.27 | 27.30 | 26.31 | 26.61 | 399,274 | -0.66(-2.42%) |
Dec 02, 2010 | 26.37 | 27.67 | 26.10 | 27.27 | 757,051 | +1.01(+3.85%) |
Dec 01, 2010 | 25.65 | 26.42 | 25.61 | 26.26 | 417,886 | +1.10(+4.37%) |
Nov 30, 2010 | 25.21 | 25.48 | 25.04 | 25.16 | 363,833 | -0.25(-0.98%) |
Nov 29, 2010 | 25.72 | 25.93 | 25.16 | 25.41 | 292,850 | -0.49(-1.89%) |
Nov 26, 2010 | 24.87 | 26.14 | 24.72 | 25.90 | 279,345 | +0.95(+3.81%) |
Nov 24, 2010 | 24.76 | 24.95 | 24.95 | 24.95 | 151,842 | +0.34(+1.38%) |
Nov 23, 2010 | 24.43 | 24.69 | 24.28 | 24.61 | 146,691 | -0.11(-0.44%) |
Nov 22, 2010 | 24.60 | 24.82 | 24.17 | 24.72 | 230,800 | +0.10(+0.41%) |
Nov 19, 2010 | 24.63 | 24.70 | 24.37 | 24.62 | 164,987 | +0.05(+0.20%) |
Nov 18, 2010 | 24.71 | 25.04 | 24.43 | 24.57 | 204,162 | +0.07(+0.29%) |
Nov 17, 2010 | 25.00 | 25.00 | 24.26 | 24.50 | 276,992 | -0.52(-2.08%) |
Nov 16, 2010 | 24.94 | 25.05 | 24.38 | 25.02 | 512,008 | -0.17(-0.67%) |
Nov 15, 2010 | 25.25 | 25.33 | 24.90 | 25.19 | 322,165 | +0.00(+0.00%) |
Nov 12, 2010 | 25.23 | 25.58 | 25.18 | 25.19 | 395,685 | -0.32(-1.25%) |
Nov 11, 2010 | 25.04 | 25.55 | 24.69 | 25.51 | 307,072 | +0.20(+0.79%) |
Nov 10, 2010 | 24.91 | 25.65 | 24.53 | 25.31 | 386,284 | +0.35(+1.40%) |
Nov 09, 2010 | 25.03 | 25.23 | 24.85 | 24.96 | 557,713 | -0.06(-0.24%) |
Nov 08, 2010 | 24.61 | 25.28 | 24.12 | 25.02 | 616,241 | +0.55(+2.25%) |
Nov 05, 2010 | 22.90 | 24.54 | 22.88 | 24.47 | 1,183,829 | +2.09(+9.34%) |
Nov 04, 2010 | 22.39 | 22.73 | 22.22 | 22.38 | 524,046 | +0.23(+1.04%) |
Nov 03, 2010 | 21.37 | 22.33 | 21.31 | 22.15 | 357,228 | +0.78(+3.65%) |
Nov 02, 2010 | 21.33 | 21.72 | 21.09 | 21.37 | 249,566 | +0.20(+0.94%) |
Nov 01, 2010 | 21.58 | 21.83 | 20.92 | 21.17 | 331,605 | -0.31(-1.44%) |
Oct 29, 2010 | 21.13 | 21.56 | 21.12 | 21.48 | 171,039 | +0.32(+1.51%) |
Oct 28, 2010 | 21.44 | 21.54 | 21.01 | 21.16 | 115,705 | -0.07(-0.33%) |
Oct 27, 2010 | 21.12 | 21.37 | 20.88 | 21.23 | 134,484 | +0.06(+0.28%) |
Oct 25, 2010 | 21.74 | 21.95 | 21.09 | 21.17 | 290,011 | -0.44(-2.04%) |
Oct 22, 2010 | 21.59 | 21.91 | 21.39 | 21.61 | 172,222 | +0.05(+0.23%) |
Oct 21, 2010 | 21.83 | 21.92 | 21.24 | 21.56 | 179,910 | -0.22(-1.01%) |
Oct 20, 2010 | 21.46 | 21.95 | 21.34 | 21.78 | 249,522 | +0.47(+2.21%) |
Oct 19, 2010 | 21.12 | 21.70 | 21.10 | 21.31 | 213,117 | -0.09(-0.42%) |
Oct 18, 2010 | 21.25 | 21.41 | 21.04 | 21.40 | 130,631 | +0.20(+0.94%) |
Oct 15, 2010 | 21.55 | 21.69 | 21.14 | 21.20 | 264,991 | -0.20(-0.93%) |
Oct 14, 2010 | 21.41 | 21.47 | 21.21 | 21.40 | 312,569 | +0.07(+0.33%) |
Oct 13, 2010 | 20.98 | 21.50 | 20.82 | 21.33 | 309,047 | +0.55(+2.65%) |
Oct 12, 2010 | 21.11 | 21.11 | 20.60 | 20.78 | 225,263 | -0.32(-1.52%) |
Oct 11, 2010 | 21.14 | 21.33 | 20.90 | 21.10 | 342,287 | +0.09(+0.43%) |
Oct 08, 2010 | 20.60 | 21.04 | 20.50 | 21.01 | 361,575 | +0.40(+1.94%) |
Oct 07, 2010 | 20.82 | 20.90 | 20.61 | 20.61 | 248,053 | -0.11(-0.53%) |
Oct 06, 2010 | 20.10 | 20.76 | 20.05 | 20.72 | 462,980 | +0.60(+2.98%) |
Oct 05, 2010 | 19.52 | 20.15 | 19.23 | 20.12 | 272,812 | +0.85(+4.41%) |
Oct 04, 2010 | 19.85 | 19.85 | 19.25 | 19.27 | 195,303 | -0.57(-2.87%) |
Oct 01, 2010 | 20.16 | 20.18 | 19.78 | 19.84 | 155,333 | -0.20(-1.00%) |
Sep 30, 2010 | 20.05 | 20.22 | 19.68 | 20.04 | 342,063 | +0.13(+0.65%) |
Sep 29, 2010 | 19.80 | 20.10 | 19.80 | 19.91 | 210,029 | -0.01(-0.05%) |
Sep 28, 2010 | 19.75 | 19.96 | 19.49 | 19.92 | 287,864 | +0.28(+1.43%) |
Sep 27, 2010 | 19.56 | 19.74 | 19.34 | 19.64 | 268,891 | +0.07(+0.36%) |
Sep 24, 2010 | 18.54 | 19.57 | 18.54 | 19.57 | 320,462 | +1.35(+7.41%) |
Sep 23, 2010 | 18.58 | 18.80 | 18.17 | 18.22 | 200,077 | -0.44(-2.36%) |
Sep 22, 2010 | 18.82 | 19.15 | 18.53 | 18.66 | 201,648 | -0.27(-1.43%) |
Sep 21, 2010 | 19.01 | 19.41 | 18.92 | 18.93 | 286,210 | -0.10(-0.53%) |
Sep 20, 2010 | 18.41 | 19.05 | 18.12 | 19.03 | 253,393 | +0.56(+3.03%) |
Sep 17, 2010 | 18.83 | 18.99 | 18.47 | 18.47 | 338,479 | -0.41(-2.17%) |
Sep 15, 2010 | 19.07 | 19.29 | 18.82 | 18.88 | 278,583 | -0.22(-1.15%) |
Sep 14, 2010 | 18.97 | 19.28 | 18.77 | 19.10 | 222,265 | +0.10(+0.53%) |
Sep 13, 2010 | 18.54 | 19.05 | 18.42 | 19.00 | 336,673 | +0.51(+2.76%) |
Sep 10, 2010 | 18.70 | 18.77 | 18.30 | 18.49 | 198,696 | -0.21(-1.12%) |
Sep 09, 2010 | 18.79 | 18.97 | 18.49 | 18.70 | 312,687 | +0.00(+0.00%) |
Sep 08, 2010 | 18.82 | 19.06 | 18.62 | 18.70 | 280,764 | -0.12(-0.64%) |
Sep 07, 2010 | 19.20 | 19.38 | 18.77 | 18.82 | 232,331 | -0.51(-2.64%) |
Sep 03, 2010 | 19.30 | 19.48 | 19.12 | 19.33 | 322,865 | +0.17(+0.89%) |
Sep 02, 2010 | 18.64 | 19.20 | 18.58 | 19.16 | 258,494 | +0.58(+3.12%) |
Sep 01, 2010 | 18.33 | 18.70 | 18.06 | 18.58 | 422,402 | +0.60(+3.34%) |
Aug 31, 2010 | 18.14 | 18.44 | 17.88 | 17.98 | 381,991 | -0.23(-1.26%) |
Aug 30, 2010 | 18.47 | 18.75 | 18.20 | 18.21 | 311,942 | -0.39(-2.10%) |
Aug 27, 2010 | 18.21 | 18.63 | 17.92 | 18.60 | 261,594 | +0.54(+2.99%) |
Aug 26, 2010 | 18.43 | 18.48 | 18.02 | 18.06 | 227,403 | -0.32(-1.74%) |
Aug 25, 2010 | 18.31 | 18.53 | 18.20 | 18.38 | 245,726 | -0.02(-0.11%) |
Aug 24, 2010 | 18.38 | 18.50 | 18.20 | 18.40 | 312,500 | -0.19(-1.02%) |
Aug 23, 2010 | 18.79 | 18.90 | 18.59 | 18.59 | 290,304 | -0.12(-0.64%) |
Aug 20, 2010 | 18.48 | 18.80 | 18.41 | 18.71 | 231,137 | +0.14(+0.75%) |
Aug 19, 2010 | 18.70 | 18.78 | 18.33 | 18.57 | 370,493 | -0.22(-1.17%) |
Aug 18, 2010 | 18.76 | 19.21 | 18.62 | 18.79 | 234,090 | -0.04(-0.21%) |
Aug 17, 2010 | 18.45 | 18.93 | 18.33 | 18.83 | 219,380 | +0.47(+2.56%) |
Aug 16, 2010 | 18.26 | 18.51 | 18.22 | 18.36 | 221,328 | +0.03(+0.16%) |
Aug 13, 2010 | 18.49 | 18.65 | 18.30 | 18.33 | 235,227 | -0.16(-0.87%) |
Aug 12, 2010 | 18.27 | 18.61 | 18.25 | 18.49 | 633,976 | +0.13(+0.71%) |
Aug 11, 2010 | 19.08 | 19.29 | 18.31 | 18.36 | 555,708 | -1.13(-5.80%) |
Aug 10, 2010 | 19.92 | 20.01 | 19.47 | 19.49 | 213,619 | -0.67(-3.32%) |
Aug 09, 2010 | 19.71 | 20.21 | 19.53 | 20.16 | 263,305 | +0.63(+3.23%) |
Aug 06, 2010 | 19.11 | 19.58 | 18.65 | 19.53 | 318,069 | +0.21(+1.09%) |
Aug 05, 2010 | 19.46 | 19.60 | 19.29 | 19.32 | 180,483 | -0.29(-1.48%) |
Aug 04, 2010 | 19.72 | 19.77 | 19.40 | 19.61 | 235,162 | -0.03(-0.15%) |
Aug 03, 2010 | 20.07 | 20.12 | 19.57 | 19.64 | 267,890 | -0.57(-2.82%) |
Aug 02, 2010 | 20.19 | 20.43 | 19.76 | 20.21 | 420,155 | +0.31(+1.56%) |
Jul 30, 2010 | 19.51 | 20.06 | 19.51 | 19.90 | 448,052 | +0.18(+0.91%) |
Jul 29, 2010 | 20.10 | 20.10 | 19.56 | 19.72 | 370,626 | -0.27(-1.35%) |
Jul 28, 2010 | 20.19 | 20.43 | 19.90 | 19.99 | 337,078 | -0.33(-1.62%) |
Jul 27, 2010 | 20.66 | 20.75 | 20.23 | 20.32 | 353,406 | -0.17(-0.83%) |
Jul 26, 2010 | 20.31 | 20.68 | 20.09 | 20.49 | 463,122 | +0.32(+1.59%) |
Jul 23, 2010 | 20.02 | 20.24 | 19.61 | 20.17 | 323,395 | +0.01(+0.05%) |
Jul 22, 2010 | 20.10 | 20.30 | 19.51 | 20.16 | 491,463 | +0.38(+1.92%) |
Jul 21, 2010 | 20.18 | 20.50 | 19.73 | 19.78 | 289,924 | -0.33(-1.64%) |
Jul 20, 2010 | 19.51 | 20.12 | 19.40 | 20.11 | 320,336 | +0.32(+1.62%) |
Jul 19, 2010 | 19.97 | 20.00 | 19.47 | 19.79 | 225,816 | -0.18(-0.90%) |
Jul 16, 2010 | 20.51 | 20.55 | 19.88 | 19.97 | 470,724 | -0.69(-3.34%) |
Jul 15, 2010 | 20.64 | 20.72 | 20.32 | 20.66 | 287,332 | -0.02(-0.10%) |
Jul 14, 2010 | 20.57 | 20.80 | 20.41 | 20.68 | 270,688 | +0.08(+0.39%) |
Jul 13, 2010 | 19.81 | 20.62 | 19.76 | 20.60 | 484,211 | +0.95(+4.83%) |
Jul 12, 2010 | 19.67 | 19.75 | 19.41 | 19.65 | 252,350 | -0.03(-0.15%) |
Jul 09, 2010 | 19.37 | 19.69 | 19.29 | 19.68 | 186,996 | +0.33(+1.71%) |
Jul 08, 2010 | 19.39 | 19.45 | 19.08 | 19.35 | 255,440 | +0.06(+0.31%) |
Jul 07, 2010 | 18.75 | 19.32 | 18.70 | 19.29 | 280,380 | +0.66(+3.54%) |
Jul 06, 2010 | 18.74 | 19.09 | 18.51 | 18.63 | 591,735 | +0.08(+0.43%) |
Jul 02, 2010 | 18.75 | 18.75 | 18.40 | 18.55 | 247,530 | -0.08(-0.43%) |
Jul 01, 2010 | 18.73 | 18.92 | 18.25 | 18.63 | 499,786 | +0.08(+0.43%) |
Jun 30, 2010 | 18.68 | 18.88 | 18.37 | 18.55 | 335,892 | -0.07(-0.38%) |
Jun 29, 2010 | 18.74 | 18.88 | 18.48 | 18.62 | 495,194 | -0.42(-2.21%) |
Jun 25, 2010 | 18.57 | 19.12 | 18.39 | 19.04 | 611,143 | +0.49(+2.64%) |
Jun 24, 2010 | 18.65 | 18.86 | 18.55 | 18.55 | 306,420 | -0.21(-1.12%) |
Jun 23, 2010 | 18.91 | 19.05 | 18.65 | 18.76 | 280,244 | -0.16(-0.85%) |
Jun 22, 2010 | 19.02 | 19.26 | 18.81 | 18.92 | 443,445 | +0.01(+0.05%) |
Jun 21, 2010 | 18.84 | 19.20 | 18.72 | 18.91 | 303,139 | +0.26(+1.39%) |
Jun 18, 2010 | 18.97 | 18.99 | 18.57 | 18.65 | 533,546 | -0.21(-1.11%) |
Jun 17, 2010 | 19.13 | 19.20 | 18.70 | 18.86 | 203,183 | -0.12(-0.63%) |
Jun 16, 2010 | 19.03 | 19.23 | 18.93 | 18.98 | 223,585 | -0.14(-0.73%) |
Jun 15, 2010 | 18.66 | 19.17 | 18.52 | 19.12 | 367,288 | +0.50(+2.69%) |
Jun 14, 2010 | 18.76 | 18.83 | 18.50 | 18.62 | 430,961 | -0.03(-0.16%) |
Jun 11, 2010 | 18.10 | 18.65 | 18.08 | 18.65 | 331,620 | +0.36(+1.97%) |
Jun 10, 2010 | 18.09 | 18.29 | 17.83 | 18.29 | 346,470 | +0.49(+2.75%) |
Jun 09, 2010 | 17.73 | 18.17 | 17.48 | 17.80 | 387,083 | +0.17(+0.96%) |
Jun 08, 2010 | 17.90 | 17.93 | 17.33 | 17.63 | 360,118 | -0.15(-0.84%) |
Jun 07, 2010 | 17.56 | 18.40 | 17.56 | 17.78 | 602,338 | -0.03(-0.17%) |
Jun 04, 2010 | 18.00 | 18.12 | 17.70 | 17.81 | 498,220 | -0.55(-3.00%) |
Jun 03, 2010 | 18.47 | 18.59 | 18.15 | 18.36 | 251,516 | -0.10(-0.54%) |
Jun 02, 2010 | 17.88 | 18.46 | 17.81 | 18.46 | 424,216 | +0.60(+3.36%) |
Jun 01, 2010 | 18.22 | 18.45 | 17.86 | 17.86 | 449,732 | -0.45(-2.46%) |
May 28, 2010 | 18.53 | 18.65 | 18.20 | 18.31 | 374,553 | -0.22(-1.19%) |
May 27, 2010 | 18.59 | 18.74 | 18.23 | 18.53 | 560,012 | +0.36(+1.98%) |
May 26, 2010 | 18.05 | 18.45 | 17.98 | 18.17 | 729,433 | +0.30(+1.68%) |
May 25, 2010 | 17.47 | 17.92 | 16.97 | 17.87 | 673,493 | +0.02(+0.11%) |
May 24, 2010 | 18.09 | 18.32 | 17.78 | 17.85 | 285,081 | -0.19(-1.05%) |
May 21, 2010 | 17.45 | 18.15 | 17.01 | 18.04 | 1,036,854 | +0.28(+1.58%) |
May 20, 2010 | 18.02 | 18.56 | 17.76 | 17.76 | 1,517,036 | -1.16(-6.13%) |
May 19, 2010 | 18.03 | 18.95 | 18.03 | 18.92 | 802,442 | +0.77(+4.24%) |
May 18, 2010 | 18.93 | 19.06 | 18.01 | 18.15 | 664,853 | -0.83(-4.37%) |
May 17, 2010 | 18.63 | 19.04 | 18.30 | 18.98 | 579,098 | +0.38(+2.04%) |
May 14, 2010 | 18.94 | 18.96 | 18.37 | 18.60 | 511,803 | -0.49(-2.57%) |
May 13, 2010 | 18.91 | 19.26 | 18.80 | 19.09 | 425,065 | +0.07(+0.37%) |
May 12, 2010 | 18.94 | 19.07 | 18.81 | 19.02 | 808,889 | +0.07(+0.37%) |
May 11, 2010 | 19.25 | 19.45 | 18.80 | 18.95 | 534,944 | -0.35(-1.81%) |
May 10, 2010 | 18.94 | 19.54 | 18.70 | 19.30 | 601,216 | +1.00(+5.46%) |
May 07, 2010 | 18.77 | 18.77 | 17.24 | 18.30 | 1,391,932 | -0.67(-3.53%) |
May 06, 2010 | 19.20 | 19.89 | 10.07 | 18.97 | 1,237,082 | -0.30(-1.56%) |
May 05, 2010 | 20.18 | 20.93 | 19.24 | 19.27 | 1,335,862 | -1.81(-8.59%) |
May 04, 2010 | 21.05 | 21.52 | 20.75 | 21.08 | 492,652 | -0.27(-1.26%) |