Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.58 | 30.31 | 29.58 | 29.81 | 208,989 | +0.38(+1.29%) |
Apr 28, 2011 | 28.96 | 29.80 | 28.44 | 29.43 | 132,296 | +0.28(+0.96%) |
Apr 27, 2011 | 27.40 | 29.15 | 27.12 | 29.15 | 162,431 | +0.93(+3.30%) |
Apr 26, 2011 | 29.05 | 29.05 | 28.08 | 28.22 | 114,238 | -0.82(-2.82%) |
Apr 25, 2011 | 29.21 | 29.25 | 28.88 | 29.04 | 65,247 | -0.07(-0.24%) |
Apr 21, 2011 | 28.91 | 29.25 | 28.90 | 29.11 | 80,910 | -0.05(-0.17%) |
Apr 20, 2011 | 28.40 | 29.16 | 28.39 | 29.16 | 110,969 | +1.21(+4.33%) |
Apr 19, 2011 | 28.43 | 28.51 | 27.87 | 27.95 | 117,780 | -0.47(-1.65%) |
Apr 18, 2011 | 28.55 | 28.87 | 28.01 | 28.42 | 85,284 | -0.71(-2.44%) |
Apr 15, 2011 | 29.34 | 29.38 | 28.88 | 29.13 | 173,050 | -0.38(-1.29%) |
Apr 14, 2011 | 28.41 | 29.71 | 28.41 | 29.51 | 163,328 | +0.88(+3.07%) |
Apr 13, 2011 | 28.97 | 28.97 | 28.16 | 28.63 | 67,547 | -0.20(-0.69%) |
Apr 12, 2011 | 28.86 | 29.29 | 28.61 | 28.83 | 194,767 | -0.17(-0.59%) |
Apr 11, 2011 | 28.91 | 29.29 | 28.58 | 29.00 | 132,473 | +0.01(+0.03%) |
Apr 08, 2011 | 28.98 | 29.22 | 28.77 | 28.99 | 104,495 | +0.22(+0.76%) |
Apr 07, 2011 | 29.57 | 29.93 | 28.71 | 28.77 | 114,589 | -0.73(-2.47%) |
Apr 06, 2011 | 29.26 | 29.99 | 29.16 | 29.50 | 87,370 | -0.34(-1.14%) |
Apr 05, 2011 | 29.92 | 30.00 | 29.59 | 29.84 | 116,958 | -0.05(-0.17%) |
Apr 04, 2011 | 29.77 | 29.99 | 29.59 | 29.89 | 107,782 | +0.09(+0.30%) |
Apr 01, 2011 | 29.76 | 30.00 | 29.47 | 29.80 | 156,077 | +0.30(+1.02%) |
Mar 31, 2011 | 29.59 | 29.59 | 28.98 | 29.50 | 153,360 | -0.04(-0.14%) |
Mar 30, 2011 | 29.48 | 29.62 | 28.91 | 29.54 | 130,365 | +0.26(+0.89%) |
Mar 29, 2011 | 29.04 | 29.33 | 28.04 | 29.28 | 101,543 | +0.31(+1.07%) |
Mar 28, 2011 | 28.58 | 29.01 | 28.34 | 28.97 | 90,239 | +0.45(+1.58%) |
Mar 25, 2011 | 28.80 | 29.07 | 28.18 | 28.52 | 179,683 | -0.09(-0.31%) |
Mar 24, 2011 | 28.42 | 28.81 | 28.16 | 28.61 | 155,889 | +0.43(+1.53%) |
Mar 23, 2011 | 27.98 | 28.39 | 27.14 | 28.18 | 136,592 | +0.21(+0.75%) |
Mar 22, 2011 | 27.87 | 28.15 | 27.80 | 27.97 | 443,563 | +0.19(+0.68%) |
Mar 21, 2011 | 27.82 | 28.11 | 27.21 | 27.78 | 96,249 | +0.77(+2.85%) |
Mar 18, 2011 | 26.58 | 27.02 | 26.55 | 27.01 | 153,663 | +0.62(+2.35%) |
Mar 17, 2011 | 26.91 | 26.94 | 26.38 | 26.39 | 111,800 | -0.11(-0.42%) |
Mar 16, 2011 | 26.76 | 27.33 | 26.27 | 26.50 | 191,525 | -0.29(-1.08%) |
Mar 15, 2011 | 26.74 | 27.22 | 26.31 | 26.79 | 150,893 | -0.26(-0.96%) |
Mar 14, 2011 | 27.26 | 27.51 | 26.80 | 27.05 | 137,934 | -0.50(-1.81%) |
Mar 11, 2011 | 27.51 | 27.70 | 27.01 | 27.55 | 90,223 | +0.01(+0.04%) |
Mar 10, 2011 | 28.12 | 28.12 | 27.25 | 27.54 | 147,829 | -0.90(-3.16%) |
Mar 09, 2011 | 28.58 | 28.80 | 28.34 | 28.44 | 145,385 | -0.08(-0.28%) |
Mar 08, 2011 | 28.46 | 28.80 | 28.28 | 28.52 | 192,077 | +0.14(+0.49%) |
Mar 07, 2011 | 29.03 | 29.04 | 27.80 | 28.38 | 272,316 | -0.68(-2.34%) |
Mar 04, 2011 | 27.77 | 29.06 | 27.77 | 29.06 | 342,005 | +1.13(+4.05%) |
Mar 03, 2011 | 27.40 | 28.03 | 27.34 | 27.93 | 229,582 | +0.53(+1.93%) |
Mar 02, 2011 | 27.00 | 27.63 | 26.91 | 27.40 | 168,931 | +0.31(+1.14%) |
Mar 01, 2011 | 27.50 | 27.71 | 26.86 | 27.09 | 159,564 | -0.44(-1.60%) |
Feb 28, 2011 | 28.30 | 28.30 | 27.20 | 27.53 | 137,419 | -0.73(-2.58%) |
Feb 25, 2011 | 27.98 | 28.46 | 27.90 | 28.26 | 186,096 | +0.75(+2.73%) |
Feb 24, 2011 | 27.99 | 28.00 | 26.99 | 27.51 | 222,666 | -0.24(-0.86%) |
Feb 23, 2011 | 28.09 | 28.09 | 27.21 | 27.75 | 477,493 | -0.28(-1.00%) |
Feb 22, 2011 | 27.54 | 28.36 | 27.31 | 28.03 | 459,636 | +0.01(+0.04%) |
Feb 18, 2011 | 28.99 | 28.99 | 27.77 | 28.02 | 321,787 | -0.84(-2.91%) |
Feb 17, 2011 | 27.69 | 29.13 | 26.51 | 28.86 | 582,205 | +0.82(+2.92%) |
Feb 16, 2011 | 26.84 | 28.08 | 26.69 | 28.04 | 394,313 | +1.31(+4.90%) |
Feb 15, 2011 | 26.69 | 27.00 | 26.58 | 26.73 | 176,006 | -0.12(-0.45%) |
Feb 14, 2011 | 27.10 | 27.19 | 26.50 | 26.85 | 200,010 | -0.19(-0.70%) |
Feb 11, 2011 | 26.43 | 27.42 | 26.43 | 27.04 | 247,416 | +0.55(+2.08%) |
Feb 10, 2011 | 25.77 | 26.52 | 25.54 | 26.49 | 96,032 | +0.64(+2.48%) |
Feb 09, 2011 | 26.34 | 26.50 | 25.69 | 25.85 | 94,641 | -0.62(-2.34%) |
Feb 08, 2011 | 26.34 | 26.47 | 26.22 | 26.47 | 178,809 | +0.20(+0.76%) |
Feb 07, 2011 | 25.51 | 26.45 | 25.51 | 26.27 | 132,219 | +0.76(+2.98%) |
Feb 04, 2011 | 24.97 | 25.68 | 24.91 | 25.51 | 145,648 | +0.40(+1.59%) |
Feb 03, 2011 | 24.89 | 25.21 | 24.89 | 25.11 | 106,890 | +0.17(+0.68%) |
Feb 02, 2011 | 24.76 | 25.10 | 24.60 | 24.94 | 141,310 | +0.16(+0.65%) |
Feb 01, 2011 | 24.04 | 24.89 | 24.00 | 24.78 | 126,918 | +0.82(+3.42%) |
Jan 31, 2011 | 23.94 | 24.15 | 23.67 | 23.96 | 112,960 | +0.16(+0.67%) |
Jan 28, 2011 | 23.89 | 24.19 | 23.57 | 23.80 | 267,193 | -0.18(-0.75%) |
Jan 27, 2011 | 23.62 | 24.17 | 23.10 | 23.98 | 95,249 | +0.38(+1.61%) |
Jan 26, 2011 | 23.55 | 24.45 | 23.47 | 23.60 | 93,041 | +0.16(+0.68%) |
Jan 25, 2011 | 23.59 | 23.74 | 23.11 | 23.44 | 170,809 | -0.25(-1.06%) |
Jan 24, 2011 | 23.68 | 23.87 | 23.30 | 23.69 | 94,128 | +0.12(+0.51%) |
Jan 21, 2011 | 24.44 | 24.63 | 23.52 | 23.57 | 169,573 | -0.74(-3.04%) |
Jan 20, 2011 | 24.20 | 24.56 | 24.00 | 24.31 | 266,942 | -0.05(-0.21%) |
Jan 19, 2011 | 24.69 | 24.78 | 24.25 | 24.36 | 220,827 | -0.29(-1.18%) |
Jan 18, 2011 | 24.40 | 24.83 | 24.40 | 24.65 | 188,807 | +0.25(+1.02%) |
Jan 14, 2011 | 23.78 | 24.43 | 23.78 | 24.40 | 217,553 | +0.69(+2.91%) |
Jan 13, 2011 | 23.68 | 23.95 | 23.50 | 23.71 | 172,127 | +0.03(+0.13%) |
Jan 12, 2011 | 23.79 | 24.05 | 23.48 | 23.68 | 374,283 | +0.03(+0.13%) |
Jan 11, 2011 | 23.34 | 23.79 | 23.34 | 23.65 | 363,462 | +0.34(+1.46%) |
Jan 10, 2011 | 22.38 | 23.41 | 22.18 | 23.31 | 117,748 | +0.91(+4.06%) |
Jan 07, 2011 | 22.63 | 22.81 | 21.80 | 22.40 | 101,386 | -0.15(-0.67%) |
Jan 06, 2011 | 22.77 | 23.23 | 22.38 | 22.55 | 143,858 | -0.35(-1.53%) |
Jan 05, 2011 | 21.54 | 23.23 | 21.15 | 22.90 | 350,260 | +1.27(+5.87%) |
Jan 04, 2011 | 22.17 | 22.24 | 21.13 | 21.63 | 250,200 | -0.57(-2.57%) |
Jan 03, 2011 | 22.43 | 22.83 | 22.18 | 22.20 | 181,101 | -0.14(-0.63%) |
Dec 31, 2010 | 21.97 | 22.39 | 21.65 | 22.34 | 120,612 | +0.26(+1.18%) |
Dec 30, 2010 | 21.96 | 22.18 | 21.86 | 22.08 | 72,998 | +0.12(+0.55%) |
Dec 29, 2010 | 22.07 | 22.07 | 21.83 | 21.96 | 58,520 | -0.02(-0.09%) |
Dec 28, 2010 | 21.70 | 22.03 | 21.70 | 21.98 | 93,309 | +0.26(+1.20%) |
Dec 27, 2010 | 21.88 | 22.05 | 21.43 | 21.72 | 135,457 | -0.32(-1.45%) |
Dec 23, 2010 | 21.92 | 22.20 | 21.68 | 22.04 | 129,130 | +0.07(+0.32%) |
Dec 22, 2010 | 22.10 | 22.39 | 21.75 | 21.97 | 136,191 | -0.18(-0.81%) |
Dec 21, 2010 | 22.25 | 22.44 | 22.00 | 22.15 | 75,253 | +0.09(+0.41%) |
Dec 20, 2010 | 22.13 | 22.25 | 21.43 | 22.06 | 247,037 | -0.10(-0.45%) |
Dec 17, 2010 | 21.97 | 22.36 | 21.80 | 22.16 | 295,189 | +0.12(+0.54%) |
Dec 16, 2010 | 21.86 | 22.05 | 21.70 | 22.04 | 138,100 | +0.19(+0.87%) |
Dec 15, 2010 | 22.96 | 22.96 | 21.82 | 21.85 | 354,336 | -1.09(-4.75%) |
Dec 14, 2010 | 23.04 | 23.06 | 22.75 | 22.94 | 73,590 | +0.03(+0.13%) |
Dec 13, 2010 | 23.44 | 23.65 | 22.89 | 22.91 | 127,661 | -0.49(-2.09%) |
Dec 10, 2010 | 23.37 | 23.80 | 23.26 | 23.40 | 292,642 | +0.12(+0.52%) |
Dec 09, 2010 | 23.67 | 23.70 | 23.26 | 23.28 | 158,104 | -0.20(-0.85%) |
Dec 08, 2010 | 23.47 | 23.67 | 23.31 | 23.48 | 166,091 | +0.15(+0.64%) |
Dec 07, 2010 | 23.31 | 23.61 | 23.21 | 23.33 | 140,013 | +0.14(+0.60%) |
Dec 06, 2010 | 22.95 | 23.20 | 22.63 | 23.19 | 200,742 | +0.15(+0.65%) |
Dec 03, 2010 | 22.00 | 23.24 | 21.98 | 23.04 | 174,623 | +0.91(+4.11%) |
Dec 02, 2010 | 22.14 | 22.21 | 21.80 | 22.13 | 138,317 | -0.01(-0.05%) |
Dec 01, 2010 | 22.25 | 22.30 | 21.86 | 22.14 | 159,666 | +0.14(+0.64%) |
Nov 30, 2010 | 21.89 | 22.21 | 21.55 | 22.00 | 171,949 | -0.12(-0.54%) |
Nov 29, 2010 | 22.08 | 22.42 | 21.83 | 22.12 | 105,624 | -0.14(-0.63%) |
Nov 26, 2010 | 21.93 | 22.36 | 21.92 | 22.26 | 26,615 | +0.15(+0.68%) |
Nov 24, 2010 | 21.52 | 22.11 | 22.11 | 22.11 | 111,617 | +0.72(+3.37%) |
Nov 23, 2010 | 20.98 | 21.53 | 20.90 | 21.39 | 120,836 | +0.12(+0.56%) |
Nov 22, 2010 | 21.05 | 21.55 | 20.63 | 21.27 | 213,447 | +0.03(+0.14%) |
Nov 19, 2010 | 20.98 | 21.46 | 20.78 | 21.24 | 503,297 | +0.17(+0.81%) |
Nov 18, 2010 | 20.92 | 21.16 | 20.67 | 21.07 | 223,184 | +0.39(+1.89%) |
Nov 17, 2010 | 20.51 | 20.89 | 20.40 | 20.68 | 226,635 | +0.18(+0.88%) |
Nov 16, 2010 | 21.10 | 21.14 | 20.45 | 20.50 | 242,819 | -0.79(-3.71%) |
Nov 15, 2010 | 21.54 | 21.54 | 21.11 | 21.29 | 107,483 | -0.18(-0.84%) |
Nov 12, 2010 | 21.74 | 22.08 | 21.46 | 21.47 | 97,654 | -0.53(-2.41%) |
Nov 11, 2010 | 21.92 | 22.39 | 21.76 | 22.00 | 122,513 | -0.12(-0.54%) |
Nov 10, 2010 | 22.11 | 22.50 | 21.82 | 22.12 | 171,065 | +0.11(+0.50%) |
Nov 09, 2010 | 22.24 | 22.43 | 21.88 | 22.01 | 243,176 | -0.28(-1.26%) |
Nov 08, 2010 | 22.34 | 22.60 | 21.68 | 22.29 | 205,204 | -0.22(-0.98%) |
Nov 05, 2010 | 22.35 | 22.75 | 22.28 | 22.51 | 300,302 | +0.27(+1.21%) |
Nov 04, 2010 | 23.33 | 23.33 | 21.93 | 22.24 | 738,897 | -1.41(-5.96%) |
Nov 03, 2010 | 24.47 | 24.47 | 23.09 | 23.65 | 275,408 | -0.62(-2.55%) |
Nov 02, 2010 | 24.12 | 24.29 | 23.75 | 24.27 | 198,114 | +0.46(+1.93%) |
Nov 01, 2010 | 23.56 | 24.13 | 23.33 | 23.81 | 191,894 | +0.30(+1.28%) |
Oct 29, 2010 | 22.75 | 23.59 | 22.75 | 23.51 | 146,757 | +0.69(+3.02%) |
Oct 28, 2010 | 23.23 | 23.24 | 22.66 | 22.82 | 94,142 | -0.32(-1.38%) |
Oct 27, 2010 | 22.94 | 23.25 | 22.58 | 23.14 | 67,326 | +0.22(+0.96%) |
Oct 25, 2010 | 23.21 | 23.54 | 22.78 | 22.92 | 112,229 | -0.15(-0.65%) |
Oct 22, 2010 | 22.35 | 23.15 | 22.35 | 23.07 | 141,993 | +0.80(+3.59%) |
Oct 21, 2010 | 22.83 | 22.88 | 22.07 | 22.27 | 70,466 | -0.39(-1.72%) |
Oct 20, 2010 | 22.17 | 22.98 | 22.17 | 22.66 | 154,888 | +0.54(+2.44%) |
Oct 19, 2010 | 22.51 | 22.65 | 21.80 | 22.12 | 123,713 | -0.78(-3.41%) |
Oct 18, 2010 | 22.88 | 22.94 | 22.31 | 22.90 | 148,720 | +0.02(+0.09%) |
Oct 15, 2010 | 23.34 | 23.34 | 22.72 | 22.88 | 125,048 | -0.15(-0.65%) |
Oct 14, 2010 | 23.23 | 23.23 | 22.84 | 23.03 | 82,941 | -0.21(-0.90%) |
Oct 13, 2010 | 22.77 | 23.44 | 22.41 | 23.24 | 157,467 | +0.65(+2.88%) |
Oct 12, 2010 | 22.35 | 22.79 | 21.78 | 22.59 | 126,262 | +0.24(+1.07%) |
Oct 11, 2010 | 22.89 | 22.89 | 21.52 | 22.35 | 121,695 | -0.50(-2.19%) |
Oct 08, 2010 | 22.28 | 23.02 | 22.01 | 22.85 | 141,119 | +0.72(+3.25%) |
Oct 07, 2010 | 22.06 | 22.32 | 21.68 | 22.13 | 227,514 | +0.14(+0.64%) |
Oct 06, 2010 | 23.67 | 23.75 | 21.68 | 21.99 | 389,299 | -1.69(-7.14%) |
Oct 05, 2010 | 22.23 | 23.84 | 21.73 | 23.68 | 235,452 | +0.74(+3.23%) |
Oct 04, 2010 | 23.47 | 23.72 | 22.86 | 22.94 | 147,733 | -0.67(-2.84%) |
Oct 01, 2010 | 23.62 | 23.72 | 23.17 | 23.61 | 93,884 | +0.09(+0.38%) |
Sep 30, 2010 | 23.47 | 23.64 | 23.23 | 23.52 | 180,593 | +0.27(+1.16%) |
Sep 29, 2010 | 22.99 | 23.60 | 22.79 | 23.25 | 93,753 | +0.11(+0.48%) |
Sep 28, 2010 | 23.33 | 23.38 | 22.67 | 23.14 | 146,873 | -0.08(-0.34%) |
Sep 27, 2010 | 23.62 | 23.73 | 23.03 | 23.22 | 116,020 | -0.44(-1.86%) |
Sep 24, 2010 | 22.96 | 23.66 | 22.96 | 23.66 | 178,900 | +0.77(+3.36%) |
Sep 23, 2010 | 21.99 | 23.25 | 21.68 | 22.89 | 346,851 | +0.66(+2.97%) |
Sep 22, 2010 | 22.21 | 22.99 | 21.89 | 22.23 | 305,554 | -0.03(-0.13%) |
Sep 21, 2010 | 20.25 | 22.41 | 20.25 | 22.26 | 626,519 | +2.06(+10.20%) |
Sep 20, 2010 | 19.89 | 20.25 | 19.51 | 20.20 | 276,654 | +0.36(+1.81%) |
Sep 17, 2010 | 19.91 | 20.15 | 19.79 | 19.84 | 457,472 | +0.44(+2.27%) |
Sep 15, 2010 | 19.40 | 19.65 | 19.36 | 19.40 | 107,788 | -0.12(-0.61%) |
Sep 14, 2010 | 19.71 | 19.75 | 19.43 | 19.52 | 85,984 | -0.16(-0.81%) |
Sep 13, 2010 | 19.34 | 19.72 | 19.16 | 19.68 | 117,208 | +0.64(+3.36%) |
Sep 10, 2010 | 19.00 | 19.08 | 18.87 | 19.04 | 131,135 | +0.04(+0.21%) |
Sep 09, 2010 | 18.80 | 19.00 | 18.76 | 19.00 | 90,069 | +0.55(+2.98%) |
Sep 08, 2010 | 18.20 | 18.50 | 18.20 | 18.45 | 61,324 | +0.22(+1.21%) |
Sep 07, 2010 | 18.10 | 18.37 | 18.00 | 18.23 | 210,230 | -0.05(-0.27%) |
Sep 03, 2010 | 18.44 | 18.44 | 18.07 | 18.28 | 76,550 | +0.12(+0.66%) |
Sep 02, 2010 | 18.89 | 18.94 | 18.14 | 18.16 | 96,946 | -0.70(-3.71%) |
Sep 01, 2010 | 18.42 | 18.96 | 18.27 | 18.86 | 172,222 | +0.69(+3.80%) |
Aug 31, 2010 | 17.65 | 18.47 | 17.56 | 18.17 | 96,337 | +0.45(+2.54%) |
Aug 30, 2010 | 18.33 | 18.47 | 17.70 | 17.72 | 69,265 | -0.75(-4.06%) |
Aug 27, 2010 | 18.06 | 18.47 | 17.63 | 18.47 | 75,241 | +0.62(+3.47%) |
Aug 26, 2010 | 18.11 | 18.21 | 17.69 | 17.85 | 121,647 | -0.15(-0.83%) |
Aug 25, 2010 | 17.39 | 18.08 | 17.25 | 18.00 | 204,713 | +0.48(+2.74%) |
Aug 24, 2010 | 17.32 | 17.68 | 17.18 | 17.52 | 67,893 | -0.12(-0.68%) |
Aug 23, 2010 | 18.07 | 18.07 | 17.60 | 17.64 | 81,927 | -0.36(-2.00%) |
Aug 20, 2010 | 18.13 | 18.26 | 17.87 | 18.00 | 103,078 | -0.27(-1.48%) |
Aug 19, 2010 | 18.37 | 18.51 | 18.07 | 18.27 | 236,474 | -0.20(-1.08%) |
Aug 18, 2010 | 18.18 | 18.58 | 17.95 | 18.47 | 289,857 | +0.21(+1.15%) |
Aug 17, 2010 | 18.37 | 18.37 | 18.12 | 18.26 | 204,611 | +0.15(+0.83%) |
Aug 16, 2010 | 17.85 | 18.29 | 17.77 | 18.11 | 316,381 | +0.09(+0.50%) |
Aug 13, 2010 | 17.90 | 18.28 | 17.51 | 18.02 | 160,754 | +0.01(+0.06%) |
Aug 12, 2010 | 18.53 | 19.18 | 17.81 | 18.01 | 286,513 | -0.97(-5.11%) |
Aug 11, 2010 | 19.56 | 19.70 | 18.95 | 18.98 | 167,994 | -1.13(-5.62%) |
Aug 10, 2010 | 20.26 | 20.49 | 20.00 | 20.11 | 75,824 | -0.39(-1.90%) |
Aug 09, 2010 | 20.35 | 20.61 | 20.04 | 20.50 | 127,266 | +0.24(+1.18%) |
Aug 06, 2010 | 19.91 | 20.31 | 19.90 | 20.26 | 96,579 | +0.04(+0.20%) |
Aug 05, 2010 | 19.91 | 20.26 | 19.90 | 20.22 | 89,956 | +0.10(+0.50%) |
Aug 04, 2010 | 20.24 | 20.24 | 19.85 | 20.12 | 126,147 | +0.00(+0.00%) |
Aug 03, 2010 | 19.80 | 20.50 | 19.55 | 20.12 | 209,050 | -0.11(-0.54%) |
Aug 02, 2010 | 19.94 | 20.29 | 19.55 | 20.23 | 186,731 | +0.42(+2.12%) |
Jul 30, 2010 | 18.77 | 19.81 | 18.71 | 19.81 | 295,930 | +0.70(+3.66%) |
Jul 29, 2010 | 18.23 | 19.57 | 18.12 | 19.11 | 476,517 | +1.10(+6.11%) |
Jul 28, 2010 | 18.33 | 18.36 | 17.88 | 18.01 | 178,020 | -0.35(-1.91%) |
Jul 27, 2010 | 18.60 | 18.71 | 18.22 | 18.36 | 143,243 | -0.15(-0.81%) |
Jul 26, 2010 | 18.25 | 18.54 | 17.95 | 18.51 | 136,474 | +0.26(+1.42%) |
Jul 23, 2010 | 17.95 | 18.25 | 17.80 | 18.25 | 115,878 | +0.26(+1.45%) |
Jul 22, 2010 | 17.41 | 18.01 | 17.20 | 17.99 | 103,087 | +0.89(+5.20%) |
Jul 21, 2010 | 17.46 | 17.69 | 16.92 | 17.10 | 87,333 | -0.34(-1.95%) |
Jul 20, 2010 | 16.83 | 17.48 | 16.65 | 17.44 | 63,327 | +0.35(+2.05%) |
Jul 19, 2010 | 16.91 | 17.21 | 16.55 | 17.09 | 83,963 | +0.19(+1.12%) |
Jul 16, 2010 | 17.50 | 17.52 | 16.87 | 16.90 | 125,941 | -0.79(-4.47%) |
Jul 15, 2010 | 17.81 | 17.84 | 17.26 | 17.69 | 81,921 | -0.15(-0.84%) |
Jul 14, 2010 | 18.01 | 18.01 | 17.58 | 17.84 | 55,998 | -0.16(-0.89%) |
Jul 13, 2010 | 17.45 | 18.03 | 17.30 | 18.00 | 135,010 | +0.89(+5.20%) |
Jul 12, 2010 | 17.58 | 17.71 | 17.00 | 17.11 | 78,389 | -0.59(-3.33%) |
Jul 09, 2010 | 17.26 | 17.73 | 17.11 | 17.70 | 60,177 | +0.35(+2.02%) |
Jul 08, 2010 | 17.67 | 18.00 | 17.24 | 17.35 | 129,861 | -0.12(-0.69%) |
Jul 07, 2010 | 17.44 | 17.78 | 17.04 | 17.47 | 100,152 | +0.14(+0.81%) |
Jul 06, 2010 | 17.58 | 18.15 | 17.25 | 17.33 | 163,142 | -0.07(-0.40%) |
Jul 02, 2010 | 17.04 | 17.46 | 16.99 | 17.40 | 111,661 | +0.54(+3.20%) |
Jul 01, 2010 | 16.44 | 17.03 | 15.84 | 16.86 | 104,182 | +0.39(+2.37%) |
Jun 30, 2010 | 16.59 | 16.96 | 16.12 | 16.47 | 91,742 | -0.17(-1.02%) |
Jun 29, 2010 | 17.75 | 17.75 | 16.49 | 16.64 | 116,394 | -1.68(-9.17%) |
Jun 25, 2010 | 18.03 | 18.44 | 17.81 | 18.32 | 318,535 | +0.44(+2.46%) |
Jun 24, 2010 | 18.01 | 18.15 | 17.86 | 17.88 | 121,987 | -0.31(-1.70%) |
Jun 23, 2010 | 18.25 | 18.41 | 17.96 | 18.19 | 99,771 | +0.03(+0.17%) |
Jun 22, 2010 | 18.35 | 18.59 | 17.98 | 18.16 | 180,243 | -0.07(-0.38%) |
Jun 21, 2010 | 18.53 | 18.74 | 18.08 | 18.23 | 250,324 | -0.12(-0.65%) |
Jun 18, 2010 | 18.44 | 18.48 | 18.11 | 18.35 | 209,913 | +0.03(+0.16%) |
Jun 17, 2010 | 18.24 | 18.38 | 17.82 | 18.32 | 122,863 | +0.24(+1.33%) |
Jun 16, 2010 | 17.77 | 18.29 | 17.72 | 18.08 | 161,989 | +0.11(+0.61%) |
Jun 15, 2010 | 17.24 | 18.00 | 17.00 | 17.97 | 133,415 | +0.97(+5.71%) |
Jun 14, 2010 | 17.14 | 17.51 | 16.92 | 17.00 | 96,282 | +0.00(+0.00%) |
Jun 11, 2010 | 16.28 | 17.00 | 16.28 | 17.00 | 43,850 | +0.48(+2.94%) |
Jun 10, 2010 | 16.49 | 16.87 | 16.29 | 16.52 | 81,492 | +0.38(+2.32%) |
Jun 09, 2010 | 16.41 | 16.58 | 16.11 | 16.14 | 102,698 | -0.05(-0.31%) |
Jun 08, 2010 | 15.20 | 16.34 | 15.19 | 16.19 | 335,756 | +1.39(+9.39%) |
Jun 07, 2010 | 15.52 | 15.53 | 14.80 | 14.80 | 58,431 | -0.68(-4.39%) |
Jun 04, 2010 | 15.14 | 15.88 | 15.13 | 15.48 | 158,940 | -0.85(-5.21%) |
Jun 03, 2010 | 15.54 | 16.47 | 15.30 | 16.33 | 122,500 | +0.89(+5.76%) |
Jun 02, 2010 | 15.08 | 15.48 | 14.98 | 15.44 | 163,463 | +0.53(+3.55%) |
Jun 01, 2010 | 15.19 | 15.52 | 14.90 | 14.91 | 130,049 | -0.47(-3.06%) |
May 28, 2010 | 15.55 | 15.84 | 15.16 | 15.38 | 121,951 | -0.17(-1.09%) |
May 27, 2010 | 15.38 | 15.67 | 15.14 | 15.55 | 178,308 | +0.51(+3.39%) |
May 26, 2010 | 15.17 | 15.41 | 14.98 | 15.04 | 93,904 | -0.05(-0.33%) |
May 25, 2010 | 15.26 | 15.46 | 14.88 | 15.09 | 121,230 | -0.44(-2.83%) |
May 24, 2010 | 15.91 | 16.01 | 15.50 | 15.53 | 46,003 | -0.47(-2.94%) |
May 21, 2010 | 15.53 | 16.03 | 15.53 | 16.00 | 83,368 | +0.20(+1.27%) |
May 20, 2010 | 15.83 | 16.55 | 15.76 | 15.80 | 142,339 | -0.87(-5.22%) |
May 19, 2010 | 16.96 | 16.98 | 16.52 | 16.67 | 54,192 | -0.39(-2.29%) |
May 18, 2010 | 17.75 | 17.88 | 16.99 | 17.06 | 90,796 | -0.44(-2.51%) |
May 17, 2010 | 18.00 | 18.00 | 17.43 | 17.50 | 102,122 | -0.33(-1.85%) |
May 14, 2010 | 17.80 | 18.05 | 17.60 | 17.83 | 138,467 | -0.17(-0.94%) |
May 13, 2010 | 18.26 | 18.86 | 17.81 | 18.00 | 177,414 | -0.36(-1.96%) |
May 12, 2010 | 18.25 | 18.39 | 17.99 | 18.36 | 136,921 | +0.20(+1.10%) |
May 11, 2010 | 18.08 | 18.36 | 17.37 | 18.16 | 61,615 | +0.06(+0.33%) |
May 10, 2010 | 17.62 | 18.11 | 17.24 | 18.10 | 92,799 | +0.99(+5.79%) |
May 07, 2010 | 17.13 | 17.87 | 16.78 | 17.11 | 154,487 | -0.16(-0.93%) |
May 06, 2010 | 18.14 | 18.25 | 15.70 | 17.27 | 230,739 | -0.95(-5.21%) |
May 05, 2010 | 18.26 | 18.40 | 17.99 | 18.22 | 119,266 | +0.01(+0.05%) |
May 04, 2010 | 18.03 | 18.42 | 17.94 | 18.21 | 293,900 | -0.08(-0.44%) |