Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.94 | 29.00 | 28.06 | 28.11 | 298,846 | -0.70(-2.43%) |
Apr 28, 2011 | 29.13 | 29.38 | 28.76 | 28.81 | 141,405 | -0.42(-1.44%) |
Apr 27, 2011 | 29.00 | 29.31 | 28.69 | 29.23 | 265,856 | +0.30(+1.04%) |
Apr 26, 2011 | 28.89 | 29.30 | 28.55 | 28.93 | 217,126 | +0.21(+0.73%) |
Apr 25, 2011 | 28.74 | 28.79 | 28.16 | 28.72 | 120,368 | -0.03(-0.10%) |
Apr 21, 2011 | 29.76 | 29.88 | 28.58 | 28.75 | 171,409 | -0.72(-2.44%) |
Apr 20, 2011 | 29.12 | 29.78 | 29.09 | 29.47 | 237,656 | +0.78(+2.72%) |
Apr 19, 2011 | 29.12 | 29.20 | 28.31 | 28.69 | 232,828 | -0.36(-1.24%) |
Apr 18, 2011 | 28.53 | 29.09 | 28.07 | 29.05 | 227,654 | +0.10(+0.35%) |
Apr 15, 2011 | 28.63 | 29.29 | 28.60 | 28.95 | 270,882 | +0.19(+0.66%) |
Apr 14, 2011 | 28.55 | 28.84 | 28.10 | 28.76 | 214,793 | -0.30(-1.03%) |
Apr 13, 2011 | 28.68 | 29.27 | 28.35 | 29.06 | 716,074 | +0.61(+2.14%) |
Apr 12, 2011 | 27.27 | 28.94 | 27.04 | 28.45 | 799,472 | +0.71(+2.56%) |
Apr 11, 2011 | 27.95 | 28.36 | 27.59 | 27.74 | 372,967 | +0.34(+1.24%) |
Apr 08, 2011 | 28.26 | 28.26 | 27.24 | 27.40 | 317,234 | -0.55(-1.97%) |
Apr 07, 2011 | 27.93 | 28.54 | 27.39 | 27.95 | 643,839 | +0.45(+1.64%) |
Apr 06, 2011 | 28.50 | 28.70 | 27.05 | 27.50 | 870,549 | +0.07(+0.26%) |
Apr 05, 2011 | 26.10 | 27.72 | 25.73 | 27.43 | 504,320 | +1.33(+5.10%) |
Apr 04, 2011 | 26.56 | 26.93 | 25.99 | 26.10 | 224,361 | -0.46(-1.73%) |
Apr 01, 2011 | 26.45 | 26.86 | 25.68 | 26.56 | 417,326 | +0.13(+0.49%) |
Mar 31, 2011 | 25.58 | 26.69 | 25.41 | 26.43 | 697,991 | +0.79(+3.08%) |
Mar 30, 2011 | 24.46 | 25.71 | 24.30 | 25.64 | 708,840 | +1.85(+7.78%) |
Mar 29, 2011 | 23.21 | 24.35 | 22.89 | 23.79 | 1,297,960 | +0.49(+2.10%) |
Mar 28, 2011 | 23.77 | 24.35 | 23.12 | 23.30 | 377,219 | -0.40(-1.69%) |
Mar 25, 2011 | 23.34 | 24.39 | 23.29 | 23.70 | 328,486 | +0.51(+2.20%) |
Mar 24, 2011 | 23.30 | 23.60 | 22.88 | 23.19 | 374,880 | +0.00(+0.00%) |
Mar 23, 2011 | 23.09 | 23.35 | 22.26 | 23.19 | 545,996 | +0.15(+0.65%) |
Mar 22, 2011 | 24.16 | 24.16 | 23.00 | 23.04 | 403,620 | -1.03(-4.28%) |
Mar 21, 2011 | 24.26 | 24.70 | 23.46 | 24.07 | 606,434 | +0.68(+2.91%) |
Mar 18, 2011 | 23.95 | 24.39 | 23.14 | 23.39 | 2,719,957 | -0.25(-1.06%) |
Mar 17, 2011 | 24.69 | 24.69 | 23.59 | 23.64 | 500,240 | -0.72(-2.96%) |
Mar 16, 2011 | 24.41 | 25.24 | 24.02 | 24.36 | 392,341 | -0.10(-0.41%) |
Mar 15, 2011 | 24.59 | 25.18 | 24.28 | 24.46 | 366,585 | -0.85(-3.36%) |
Mar 14, 2011 | 26.00 | 26.00 | 24.77 | 25.31 | 596,925 | -0.89(-3.40%) |
Mar 11, 2011 | 25.70 | 28.09 | 25.36 | 26.20 | 1,022,181 | -1.98(-7.03%) |
Mar 10, 2011 | 27.21 | 28.26 | 26.80 | 28.18 | 607,914 | +0.66(+2.40%) |
Mar 09, 2011 | 27.07 | 27.96 | 26.67 | 27.52 | 272,657 | +0.43(+1.59%) |
Mar 08, 2011 | 27.12 | 27.63 | 26.57 | 27.09 | 294,640 | -0.16(-0.59%) |
Mar 07, 2011 | 27.62 | 27.62 | 26.66 | 27.25 | 328,957 | -0.26(-0.95%) |
Mar 04, 2011 | 27.46 | 27.91 | 27.06 | 27.51 | 498,646 | +0.15(+0.55%) |
Mar 03, 2011 | 27.69 | 28.25 | 26.55 | 27.36 | 1,007,355 | +1.42(+5.47%) |
Mar 02, 2011 | 26.10 | 26.29 | 25.27 | 25.94 | 562,781 | -0.19(-0.73%) |
Mar 01, 2011 | 26.22 | 26.61 | 25.80 | 26.13 | 699,111 | +0.06(+0.23%) |
Feb 28, 2011 | 25.67 | 26.07 | 25.55 | 26.07 | 274,546 | +0.47(+1.84%) |
Feb 25, 2011 | 24.70 | 25.62 | 24.70 | 25.60 | 219,753 | +1.00(+4.07%) |
Feb 24, 2011 | 24.20 | 24.73 | 23.82 | 24.60 | 200,623 | +0.40(+1.65%) |
Feb 23, 2011 | 24.96 | 24.96 | 23.77 | 24.20 | 369,519 | -0.78(-3.12%) |
Feb 22, 2011 | 25.81 | 25.82 | 24.72 | 24.98 | 432,574 | -1.21(-4.62%) |
Feb 18, 2011 | 26.12 | 26.53 | 25.90 | 26.19 | 136,938 | +0.21(+0.81%) |
Feb 17, 2011 | 26.21 | 26.58 | 25.40 | 25.98 | 203,048 | -0.21(-0.80%) |
Feb 16, 2011 | 26.00 | 26.35 | 25.76 | 26.19 | 158,468 | +0.39(+1.51%) |
Feb 15, 2011 | 25.77 | 26.09 | 25.57 | 25.80 | 184,737 | -0.12(-0.46%) |
Feb 14, 2011 | 25.99 | 26.07 | 25.64 | 25.92 | 325,868 | -0.10(-0.38%) |
Feb 11, 2011 | 26.08 | 26.29 | 25.68 | 26.02 | 162,440 | -0.14(-0.54%) |
Feb 10, 2011 | 25.60 | 26.37 | 25.38 | 26.16 | 232,041 | +0.36(+1.40%) |
Feb 09, 2011 | 25.39 | 25.86 | 25.33 | 25.80 | 268,180 | +0.27(+1.06%) |
Feb 08, 2011 | 25.07 | 25.53 | 25.01 | 25.53 | 245,104 | +0.47(+1.88%) |
Feb 07, 2011 | 24.78 | 25.35 | 24.78 | 25.06 | 342,450 | +0.39(+1.58%) |
Feb 04, 2011 | 24.43 | 24.87 | 24.00 | 24.67 | 346,179 | +0.28(+1.15%) |
Feb 03, 2011 | 25.19 | 25.37 | 23.90 | 24.39 | 968,494 | +0.75(+3.17%) |
Feb 02, 2011 | 24.25 | 24.25 | 23.43 | 23.64 | 443,050 | -0.61(-2.52%) |
Feb 01, 2011 | 23.57 | 24.66 | 23.57 | 24.25 | 495,185 | +1.03(+4.44%) |
Jan 31, 2011 | 22.50 | 23.33 | 22.13 | 23.22 | 461,154 | +0.91(+4.08%) |
Jan 28, 2011 | 23.16 | 23.26 | 22.24 | 22.31 | 283,842 | -0.88(-3.79%) |
Jan 27, 2011 | 23.90 | 23.94 | 23.03 | 23.19 | 375,290 | -0.75(-3.15%) |
Jan 26, 2011 | 22.68 | 24.18 | 22.63 | 23.95 | 480,844 | +1.32(+5.81%) |
Jan 25, 2011 | 23.18 | 23.18 | 22.42 | 22.63 | 246,355 | -0.73(-3.13%) |
Jan 24, 2011 | 23.60 | 23.71 | 23.29 | 23.36 | 204,808 | -0.24(-1.02%) |
Jan 21, 2011 | 23.66 | 24.01 | 23.37 | 23.60 | 494,713 | +0.11(+0.47%) |
Jan 20, 2011 | 22.98 | 23.71 | 22.95 | 23.49 | 222,167 | +0.29(+1.25%) |
Jan 19, 2011 | 24.23 | 24.44 | 22.68 | 23.20 | 415,056 | -1.00(-4.13%) |
Jan 18, 2011 | 24.28 | 24.65 | 23.99 | 24.20 | 268,146 | -0.06(-0.25%) |
Jan 14, 2011 | 23.98 | 24.47 | 23.75 | 24.26 | 367,282 | +0.31(+1.29%) |
Jan 13, 2011 | 24.64 | 24.64 | 23.81 | 23.95 | 342,696 | -0.67(-2.72%) |
Jan 12, 2011 | 24.75 | 24.92 | 24.50 | 24.62 | 253,565 | +0.11(+0.45%) |
Jan 11, 2011 | 25.65 | 25.71 | 24.49 | 24.51 | 475,296 | -1.09(-4.26%) |
Jan 10, 2011 | 25.63 | 25.84 | 25.07 | 25.60 | 521,531 | -0.04(-0.16%) |
Jan 07, 2011 | 24.42 | 25.66 | 24.24 | 25.64 | 885,072 | +1.20(+4.91%) |
Jan 06, 2011 | 24.06 | 24.74 | 22.97 | 24.44 | 2,004,718 | -2.23(-8.36%) |
Jan 05, 2011 | 25.54 | 26.85 | 24.88 | 26.67 | 794,163 | +1.22(+4.79%) |
Jan 04, 2011 | 27.09 | 27.09 | 25.01 | 25.45 | 1,172,542 | -1.69(-6.23%) |
Jan 03, 2011 | 27.14 | 27.34 | 26.74 | 27.14 | 457,147 | +0.27(+1.00%) |
Dec 31, 2010 | 27.72 | 27.99 | 26.87 | 26.87 | 258,407 | -0.84(-3.03%) |
Dec 30, 2010 | 28.10 | 28.72 | 27.69 | 27.71 | 221,368 | -0.50(-1.77%) |
Dec 29, 2010 | 28.69 | 28.98 | 28.10 | 28.21 | 227,262 | -0.44(-1.54%) |
Dec 28, 2010 | 28.91 | 29.28 | 28.57 | 28.65 | 287,528 | -0.18(-0.62%) |
Dec 27, 2010 | 28.50 | 29.14 | 28.00 | 28.83 | 260,462 | +0.18(+0.63%) |
Dec 23, 2010 | 28.40 | 29.05 | 28.39 | 28.65 | 210,279 | +0.13(+0.46%) |
Dec 22, 2010 | 29.21 | 29.22 | 28.33 | 28.52 | 331,609 | -0.71(-2.43%) |
Dec 21, 2010 | 29.74 | 29.83 | 28.91 | 29.23 | 263,177 | -0.37(-1.25%) |
Dec 20, 2010 | 29.40 | 29.84 | 29.25 | 29.60 | 176,585 | +0.13(+0.44%) |
Dec 17, 2010 | 29.78 | 29.78 | 29.09 | 29.47 | 423,490 | -0.40(-1.34%) |
Dec 16, 2010 | 29.15 | 29.92 | 29.11 | 29.87 | 265,356 | +0.76(+2.61%) |
Dec 15, 2010 | 28.93 | 29.14 | 28.60 | 29.11 | 1,063,816 | +0.05(+0.17%) |
Dec 14, 2010 | 29.88 | 30.02 | 28.85 | 29.06 | 264,211 | -0.69(-2.32%) |
Dec 13, 2010 | 29.99 | 30.14 | 29.25 | 29.75 | 329,176 | -0.27(-0.90%) |
Dec 10, 2010 | 29.97 | 30.24 | 29.40 | 30.02 | 196,441 | +0.17(+0.57%) |
Dec 09, 2010 | 30.14 | 30.29 | 29.63 | 29.85 | 205,660 | -0.13(-0.43%) |
Dec 08, 2010 | 31.11 | 31.25 | 29.87 | 29.98 | 373,081 | -0.95(-3.07%) |
Dec 07, 2010 | 30.68 | 31.35 | 30.30 | 30.93 | 364,639 | +0.96(+3.20%) |
Dec 06, 2010 | 29.98 | 30.27 | 29.61 | 29.97 | 211,882 | +0.09(+0.30%) |
Dec 03, 2010 | 30.06 | 30.18 | 29.24 | 29.88 | 330,637 | -0.25(-0.83%) |
Dec 02, 2010 | 32.49 | 32.87 | 29.13 | 30.13 | 1,818,586 | -1.44(-4.56%) |
Dec 01, 2010 | 32.47 | 33.13 | 31.10 | 31.57 | 1,091,310 | -0.24(-0.75%) |
Nov 30, 2010 | 30.37 | 31.94 | 30.37 | 31.81 | 407,776 | +1.19(+3.89%) |
Nov 29, 2010 | 29.86 | 30.69 | 29.67 | 30.62 | 255,978 | +0.64(+2.13%) |
Nov 26, 2010 | 29.94 | 30.32 | 29.60 | 29.98 | 151,434 | -0.23(-0.76%) |
Nov 24, 2010 | 30.37 | 30.21 | 30.21 | 30.21 | 262,264 | +0.24(+0.80%) |
Nov 23, 2010 | 30.31 | 30.69 | 29.36 | 29.97 | 360,077 | -0.85(-2.76%) |
Nov 22, 2010 | 28.67 | 31.06 | 28.67 | 30.82 | 348,632 | +1.99(+6.90%) |
Nov 19, 2010 | 28.49 | 28.93 | 28.01 | 28.83 | 333,296 | +0.37(+1.30%) |
Nov 18, 2010 | 28.78 | 29.05 | 28.26 | 28.46 | 162,369 | +0.32(+1.14%) |
Nov 17, 2010 | 27.81 | 28.31 | 27.51 | 28.14 | 108,388 | +0.44(+1.59%) |
Nov 16, 2010 | 27.53 | 28.18 | 27.48 | 27.70 | 185,899 | -0.20(-0.72%) |
Nov 15, 2010 | 28.63 | 28.94 | 27.86 | 27.90 | 168,970 | -0.51(-1.80%) |
Nov 12, 2010 | 28.43 | 28.95 | 28.26 | 28.41 | 170,776 | -0.22(-0.77%) |
Nov 11, 2010 | 28.03 | 29.12 | 27.26 | 28.63 | 210,479 | +0.29(+1.02%) |
Nov 10, 2010 | 27.91 | 28.35 | 27.45 | 28.34 | 176,162 | +0.58(+2.09%) |
Nov 09, 2010 | 28.58 | 28.58 | 27.59 | 27.76 | 153,618 | -0.68(-2.39%) |
Nov 08, 2010 | 27.96 | 28.52 | 27.75 | 28.44 | 153,589 | +0.37(+1.32%) |
Nov 05, 2010 | 28.89 | 28.99 | 27.95 | 28.07 | 297,483 | -0.69(-2.40%) |
Nov 04, 2010 | 28.73 | 29.65 | 28.00 | 28.76 | 1,072,033 | +3.42(+13.50%) |
Nov 03, 2010 | 25.66 | 25.83 | 24.75 | 25.34 | 281,465 | -0.41(-1.59%) |
Nov 02, 2010 | 26.29 | 26.48 | 25.50 | 25.75 | 287,584 | -0.17(-0.66%) |
Nov 01, 2010 | 26.30 | 26.83 | 25.62 | 25.92 | 256,033 | -0.30(-1.14%) |
Oct 29, 2010 | 25.45 | 26.36 | 25.05 | 26.22 | 232,608 | +0.73(+2.86%) |
Oct 28, 2010 | 25.77 | 25.91 | 25.27 | 25.49 | 201,364 | -0.01(-0.04%) |
Oct 27, 2010 | 26.00 | 26.00 | 25.00 | 25.50 | 167,980 | -0.31(-1.20%) |
Oct 25, 2010 | 25.90 | 26.26 | 25.22 | 25.81 | 174,555 | +0.17(+0.66%) |
Oct 22, 2010 | 24.58 | 25.76 | 24.48 | 25.64 | 214,585 | +1.07(+4.35%) |
Oct 21, 2010 | 24.86 | 25.20 | 24.20 | 24.57 | 286,182 | -0.15(-0.61%) |
Oct 20, 2010 | 24.98 | 25.40 | 24.40 | 24.72 | 328,127 | -0.19(-0.76%) |
Oct 19, 2010 | 25.31 | 25.51 | 24.25 | 24.91 | 455,212 | -1.18(-4.52%) |
Oct 18, 2010 | 25.35 | 26.10 | 25.26 | 26.09 | 104,288 | +0.72(+2.84%) |
Oct 15, 2010 | 25.74 | 25.98 | 25.06 | 25.37 | 147,029 | -0.06(-0.24%) |
Oct 14, 2010 | 25.06 | 25.46 | 24.74 | 25.43 | 166,083 | +0.30(+1.19%) |
Oct 13, 2010 | 25.20 | 25.65 | 25.04 | 25.13 | 175,550 | +0.09(+0.36%) |
Oct 12, 2010 | 24.41 | 25.20 | 24.08 | 25.04 | 285,566 | +0.48(+1.95%) |
Oct 11, 2010 | 24.88 | 25.05 | 24.46 | 24.56 | 286,409 | -0.38(-1.52%) |
Oct 08, 2010 | 24.21 | 25.38 | 24.13 | 24.94 | 602,610 | +0.28(+1.14%) |
Oct 07, 2010 | 23.94 | 24.84 | 23.70 | 24.66 | 860,242 | +1.86(+8.16%) |
Oct 06, 2010 | 22.38 | 22.84 | 21.96 | 22.80 | 551,708 | +0.33(+1.47%) |
Oct 05, 2010 | 21.75 | 22.87 | 21.57 | 22.47 | 410,879 | +0.97(+4.51%) |
Oct 04, 2010 | 21.17 | 21.66 | 21.01 | 21.50 | 222,580 | +0.33(+1.56%) |
Oct 01, 2010 | 21.39 | 21.39 | 20.89 | 21.17 | 97,325 | +0.01(+0.05%) |
Sep 30, 2010 | 21.54 | 21.61 | 20.65 | 21.16 | 167,192 | -0.18(-0.84%) |
Sep 29, 2010 | 20.83 | 21.64 | 20.80 | 21.34 | 140,499 | +0.37(+1.76%) |
Sep 28, 2010 | 20.66 | 21.04 | 20.16 | 20.97 | 182,243 | +0.37(+1.80%) |
Sep 27, 2010 | 20.63 | 20.82 | 20.25 | 20.60 | 150,066 | -0.04(-0.19%) |
Sep 24, 2010 | 19.99 | 20.76 | 19.95 | 20.64 | 215,176 | +0.96(+4.88%) |
Sep 23, 2010 | 20.77 | 20.93 | 19.59 | 19.68 | 412,566 | -1.32(-6.29%) |
Sep 22, 2010 | 20.43 | 21.12 | 20.43 | 21.00 | 326,907 | +0.48(+2.34%) |
Sep 21, 2010 | 20.38 | 20.93 | 19.94 | 20.52 | 199,610 | +0.07(+0.34%) |
Sep 20, 2010 | 20.02 | 20.59 | 19.95 | 20.45 | 255,321 | +0.44(+2.20%) |
Sep 17, 2010 | 19.98 | 20.49 | 19.50 | 20.01 | 407,697 | +0.14(+0.70%) |
Sep 15, 2010 | 20.08 | 20.63 | 19.58 | 19.87 | 429,729 | -0.33(-1.63%) |
Sep 14, 2010 | 18.98 | 20.66 | 18.85 | 20.20 | 1,431,014 | +2.79(+16.03%) |
Sep 13, 2010 | 16.88 | 17.44 | 16.79 | 17.41 | 178,739 | +0.67(+4.00%) |
Sep 10, 2010 | 16.19 | 16.92 | 16.00 | 16.74 | 187,703 | +0.55(+3.40%) |
Sep 09, 2010 | 16.72 | 16.72 | 16.10 | 16.19 | 115,485 | -0.31(-1.88%) |
Sep 08, 2010 | 16.38 | 16.81 | 16.31 | 16.50 | 156,442 | +0.20(+1.23%) |
Sep 07, 2010 | 16.80 | 16.93 | 16.18 | 16.30 | 159,196 | -0.64(-3.78%) |
Sep 03, 2010 | 17.04 | 17.16 | 16.65 | 16.94 | 188,664 | +0.13(+0.77%) |
Sep 02, 2010 | 17.45 | 17.48 | 16.64 | 16.81 | 418,314 | +0.81(+5.06%) |
Sep 01, 2010 | 15.11 | 16.10 | 15.00 | 16.00 | 331,372 | +1.16(+7.82%) |
Aug 31, 2010 | 15.03 | 15.45 | 14.78 | 14.84 | 232,892 | -0.26(-1.72%) |
Aug 30, 2010 | 15.56 | 15.93 | 15.09 | 15.10 | 176,314 | -0.57(-3.64%) |
Aug 27, 2010 | 15.47 | 15.91 | 15.00 | 15.67 | 223,684 | +0.36(+2.35%) |
Aug 26, 2010 | 15.58 | 15.81 | 15.24 | 15.31 | 128,318 | -0.21(-1.35%) |
Aug 25, 2010 | 14.81 | 15.62 | 14.44 | 15.52 | 276,430 | +0.55(+3.67%) |
Aug 24, 2010 | 15.78 | 15.78 | 14.94 | 14.97 | 338,113 | -0.94(-5.91%) |
Aug 23, 2010 | 15.90 | 16.63 | 15.66 | 15.91 | 254,345 | +0.17(+1.08%) |
Aug 20, 2010 | 16.45 | 16.47 | 15.18 | 15.74 | 374,968 | -0.21(-1.32%) |
Aug 19, 2010 | 16.46 | 16.91 | 15.77 | 15.95 | 334,136 | -0.53(-3.22%) |
Aug 18, 2010 | 16.25 | 16.71 | 16.15 | 16.48 | 361,256 | +0.20(+1.23%) |
Aug 17, 2010 | 16.75 | 16.75 | 16.27 | 16.28 | 288,766 | -0.25(-1.51%) |
Aug 16, 2010 | 16.20 | 16.82 | 16.04 | 16.53 | 196,816 | +0.19(+1.16%) |
Aug 13, 2010 | 16.74 | 16.98 | 16.28 | 16.34 | 148,899 | -0.51(-3.03%) |
Aug 12, 2010 | 16.07 | 16.91 | 16.07 | 16.85 | 213,564 | +0.58(+3.56%) |
Aug 11, 2010 | 16.35 | 16.61 | 16.12 | 16.27 | 202,448 | -0.45(-2.69%) |
Aug 10, 2010 | 16.97 | 17.03 | 16.51 | 16.72 | 228,677 | -0.43(-2.51%) |
Aug 09, 2010 | 17.19 | 17.27 | 16.93 | 17.15 | 319,208 | +0.18(+1.06%) |
Aug 06, 2010 | 17.29 | 17.61 | 16.90 | 16.97 | 251,392 | -0.39(-2.25%) |
Aug 05, 2010 | 18.27 | 18.37 | 17.18 | 17.36 | 321,260 | -0.67(-3.72%) |
Aug 04, 2010 | 17.90 | 18.22 | 17.81 | 18.03 | 405,405 | +0.19(+1.07%) |
Aug 03, 2010 | 18.56 | 18.70 | 17.81 | 17.84 | 271,973 | -0.77(-4.14%) |
Aug 02, 2010 | 18.68 | 19.42 | 18.47 | 18.61 | 304,198 | +0.31(+1.69%) |
Jul 30, 2010 | 18.23 | 18.56 | 17.88 | 18.30 | 445,551 | -0.29(-1.56%) |
Jul 29, 2010 | 18.63 | 18.79 | 17.89 | 18.59 | 117,316 | +0.05(+0.27%) |
Jul 28, 2010 | 19.40 | 19.53 | 18.40 | 18.54 | 166,796 | -0.97(-4.97%) |
Jul 27, 2010 | 19.78 | 19.79 | 19.42 | 19.51 | 128,879 | -0.21(-1.06%) |
Jul 26, 2010 | 19.44 | 19.75 | 19.15 | 19.72 | 152,319 | +0.43(+2.23%) |
Jul 23, 2010 | 18.68 | 19.39 | 18.25 | 19.29 | 158,766 | +0.48(+2.55%) |
Jul 22, 2010 | 18.22 | 18.89 | 17.85 | 18.81 | 278,058 | +0.82(+4.56%) |
Jul 21, 2010 | 17.66 | 18.40 | 17.46 | 17.99 | 253,896 | +0.39(+2.22%) |
Jul 20, 2010 | 16.80 | 17.63 | 16.50 | 17.60 | 199,650 | +0.53(+3.10%) |
Jul 19, 2010 | 17.11 | 17.98 | 16.34 | 17.07 | 222,669 | -0.01(-0.06%) |
Jul 16, 2010 | 18.01 | 18.34 | 17.02 | 17.08 | 304,342 | -1.13(-6.21%) |
Jul 15, 2010 | 18.62 | 18.72 | 17.83 | 18.21 | 154,403 | -0.44(-2.36%) |
Jul 14, 2010 | 19.02 | 19.02 | 18.24 | 18.65 | 157,515 | -0.40(-2.10%) |
Jul 13, 2010 | 18.40 | 19.16 | 18.40 | 19.05 | 201,190 | +0.81(+4.44%) |
Jul 12, 2010 | 17.73 | 18.48 | 17.56 | 18.24 | 329,239 | +0.49(+2.76%) |
Jul 09, 2010 | 17.94 | 17.94 | 17.30 | 17.75 | 279,459 | -0.11(-0.62%) |
Jul 08, 2010 | 17.49 | 18.06 | 17.33 | 17.86 | 573,877 | +0.60(+3.48%) |
Jul 07, 2010 | 16.45 | 17.37 | 16.31 | 17.26 | 382,589 | +0.83(+5.05%) |
Jul 06, 2010 | 16.66 | 17.00 | 16.01 | 16.43 | 447,762 | +0.03(+0.18%) |
Jul 02, 2010 | 16.59 | 16.78 | 16.23 | 16.40 | 147,202 | -0.03(-0.18%) |
Jul 01, 2010 | 16.18 | 16.56 | 15.61 | 16.43 | 272,214 | +0.32(+1.99%) |
Jun 30, 2010 | 16.44 | 16.65 | 16.00 | 16.11 | 274,457 | -0.28(-1.71%) |
Jun 29, 2010 | 17.22 | 17.22 | 16.19 | 16.39 | 140,827 | -0.80(-4.65%) |
Jun 25, 2010 | 16.99 | 17.45 | 16.65 | 17.19 | 263,099 | +0.26(+1.54%) |
Jun 24, 2010 | 16.53 | 17.11 | 16.12 | 16.93 | 278,226 | +0.53(+3.23%) |
Jun 23, 2010 | 16.25 | 16.91 | 15.95 | 16.40 | 237,638 | +0.14(+0.86%) |
Jun 22, 2010 | 16.75 | 17.14 | 16.10 | 16.26 | 192,723 | -0.48(-2.87%) |
Jun 21, 2010 | 17.95 | 17.95 | 16.58 | 16.74 | 253,858 | -0.94(-5.32%) |
Jun 18, 2010 | 17.00 | 18.06 | 16.70 | 17.68 | 1,187,142 | +0.97(+5.80%) |
Jun 17, 2010 | 16.80 | 16.80 | 16.51 | 16.71 | 277,649 | -0.06(-0.36%) |
Jun 16, 2010 | 16.75 | 17.06 | 16.46 | 16.77 | 528,846 | -0.10(-0.59%) |
Jun 15, 2010 | 17.18 | 17.18 | 16.69 | 16.87 | 174,560 | -0.17(-1.00%) |
Jun 14, 2010 | 16.92 | 17.36 | 16.82 | 17.04 | 117,264 | +0.34(+2.04%) |
Jun 11, 2010 | 16.03 | 16.99 | 15.95 | 16.70 | 190,125 | +0.45(+2.77%) |
Jun 10, 2010 | 15.91 | 16.27 | 15.69 | 16.25 | 105,226 | +0.66(+4.23%) |
Jun 09, 2010 | 15.45 | 15.89 | 15.32 | 15.59 | 218,589 | +0.28(+1.83%) |
Jun 08, 2010 | 15.73 | 15.98 | 14.98 | 15.31 | 403,459 | -0.42(-2.67%) |
Jun 07, 2010 | 16.58 | 16.58 | 15.68 | 15.73 | 227,423 | -0.74(-4.49%) |
Jun 04, 2010 | 17.18 | 17.20 | 16.36 | 16.47 | 289,344 | -0.97(-5.56%) |
Jun 03, 2010 | 17.79 | 18.48 | 16.83 | 17.44 | 294,517 | +0.06(+0.35%) |
Jun 02, 2010 | 16.43 | 17.38 | 16.25 | 17.38 | 291,358 | +1.08(+6.63%) |
Jun 01, 2010 | 17.00 | 17.18 | 16.22 | 16.30 | 218,461 | -0.82(-4.79%) |
May 28, 2010 | 17.54 | 17.50 | 16.99 | 17.12 | 208,776 | -0.42(-2.39%) |
May 27, 2010 | 17.62 | 17.86 | 17.24 | 17.54 | 262,680 | +0.39(+2.27%) |
May 26, 2010 | 17.20 | 18.44 | 16.90 | 17.15 | 490,807 | +0.00(+0.00%) |
May 25, 2010 | 15.96 | 17.25 | 15.96 | 17.15 | 419,349 | +0.41(+2.45%) |
May 24, 2010 | 16.36 | 17.03 | 15.81 | 16.74 | 355,889 | +0.38(+2.32%) |
May 21, 2010 | 15.50 | 17.03 | 15.20 | 16.36 | 676,077 | -0.08(-0.49%) |
May 20, 2010 | 16.79 | 17.06 | 16.32 | 16.44 | 470,384 | -1.05(-6.00%) |
May 19, 2010 | 17.50 | 17.84 | 17.14 | 17.49 | 282,218 | -0.12(-0.68%) |
May 18, 2010 | 17.99 | 17.99 | 17.30 | 17.61 | 313,475 | -0.12(-0.68%) |
May 17, 2010 | 18.01 | 18.60 | 17.15 | 17.73 | 227,887 | -0.23(-1.28%) |
May 14, 2010 | 18.64 | 18.78 | 17.80 | 17.96 | 285,228 | -0.83(-4.42%) |
May 13, 2010 | 19.30 | 19.59 | 18.70 | 18.79 | 640,971 | -0.68(-3.49%) |
May 12, 2010 | 18.64 | 19.47 | 18.60 | 19.47 | 144,859 | +0.93(+5.02%) |
May 11, 2010 | 18.39 | 18.91 | 17.30 | 18.54 | 140,765 | +0.65(+3.66%) |
May 10, 2010 | 17.75 | 18.04 | 17.67 | 17.89 | 191,526 | +0.98(+5.77%) |
May 07, 2010 | 17.38 | 17.95 | 16.37 | 16.91 | 385,691 | -0.39(-2.25%) |
May 06, 2010 | 17.87 | 18.49 | 16.26 | 17.30 | 426,140 | -0.96(-5.26%) |
May 05, 2010 | 18.26 | 18.80 | 17.58 | 18.26 | 232,215 | -0.02(-0.11%) |
May 04, 2010 | 18.76 | 18.76 | 18.15 | 18.28 | 253,877 | -0.72(-3.79%) |