Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.37 | 24.46 | 23.18 | 23.31 | 508,732 | +0.05(+0.21%) |
Apr 28, 2011 | 23.01 | 23.29 | 23.01 | 23.26 | 193,412 | +0.16(+0.69%) |
Apr 27, 2011 | 23.37 | 23.37 | 22.96 | 23.10 | 335,366 | -0.30(-1.28%) |
Apr 26, 2011 | 23.25 | 23.76 | 23.18 | 23.40 | 208,797 | +0.23(+0.97%) |
Apr 25, 2011 | 23.38 | 23.54 | 23.06 | 23.17 | 147,542 | -0.31(-1.32%) |
Apr 21, 2011 | 23.51 | 23.53 | 23.15 | 23.48 | 134,558 | +0.19(+0.82%) |
Apr 20, 2011 | 23.28 | 23.29 | 23.03 | 23.29 | 139,405 | +0.52(+2.27%) |
Apr 19, 2011 | 22.87 | 23.13 | 22.68 | 22.77 | 206,716 | -0.04(-0.18%) |
Apr 18, 2011 | 22.87 | 22.98 | 22.57 | 22.82 | 153,513 | -0.53(-2.29%) |
Apr 15, 2011 | 23.15 | 23.39 | 22.91 | 23.35 | 176,106 | +0.15(+0.65%) |
Apr 14, 2011 | 22.79 | 23.22 | 22.58 | 23.20 | 250,140 | +0.11(+0.47%) |
Apr 13, 2011 | 23.54 | 23.54 | 22.91 | 23.09 | 223,642 | -0.30(-1.28%) |
Apr 12, 2011 | 23.60 | 23.76 | 23.36 | 23.39 | 147,509 | -0.43(-1.79%) |
Apr 11, 2011 | 23.97 | 24.08 | 23.65 | 23.82 | 109,873 | -0.13(-0.52%) |
Apr 08, 2011 | 24.71 | 24.71 | 23.87 | 23.94 | 188,792 | -0.54(-2.22%) |
Apr 07, 2011 | 24.61 | 24.82 | 24.22 | 24.49 | 237,602 | -0.13(-0.51%) |
Apr 06, 2011 | 24.66 | 24.73 | 24.29 | 24.61 | 254,064 | +0.16(+0.65%) |
Apr 05, 2011 | 24.43 | 24.55 | 24.28 | 24.45 | 304,068 | -0.12(-0.49%) |
Apr 04, 2011 | 24.84 | 24.92 | 24.44 | 24.57 | 207,575 | -0.22(-0.91%) |
Apr 01, 2011 | 24.72 | 25.17 | 24.63 | 24.80 | 184,813 | +0.31(+1.26%) |
Mar 31, 2011 | 24.17 | 24.51 | 24.06 | 24.49 | 212,193 | +0.28(+1.17%) |
Mar 30, 2011 | 24.22 | 24.23 | 24.18 | 24.21 | 224,686 | -0.07(-0.31%) |
Mar 29, 2011 | 23.91 | 24.31 | 23.84 | 24.28 | 210,701 | +0.32(+1.32%) |
Mar 28, 2011 | 24.17 | 24.32 | 23.94 | 23.97 | 198,457 | -0.20(-0.83%) |
Mar 25, 2011 | 23.69 | 24.32 | 23.50 | 24.17 | 306,474 | +0.51(+2.14%) |
Mar 24, 2011 | 23.56 | 23.73 | 23.17 | 23.66 | 241,466 | +0.27(+1.17%) |
Mar 23, 2011 | 23.33 | 23.47 | 22.89 | 23.38 | 206,676 | -0.03(-0.14%) |
Mar 22, 2011 | 23.57 | 23.63 | 23.34 | 23.42 | 242,526 | -0.07(-0.28%) |
Mar 21, 2011 | 23.62 | 23.65 | 23.29 | 23.48 | 290,380 | +0.40(+1.73%) |
Mar 18, 2011 | 23.04 | 23.31 | 22.92 | 23.09 | 2,240,491 | +0.27(+1.17%) |
Mar 17, 2011 | 23.14 | 23.14 | 22.76 | 22.82 | 300,522 | +0.19(+0.84%) |
Mar 16, 2011 | 22.74 | 23.09 | 22.30 | 22.63 | 491,819 | -0.19(-0.84%) |
Mar 15, 2011 | 22.72 | 23.03 | 22.57 | 22.82 | 343,209 | +0.13(+0.59%) |
Mar 14, 2011 | 22.77 | 23.13 | 22.52 | 22.69 | 374,666 | -0.42(-1.83%) |
Mar 11, 2011 | 22.83 | 23.32 | 22.74 | 23.11 | 178,805 | +0.14(+0.62%) |
Mar 10, 2011 | 23.64 | 23.65 | 22.94 | 22.97 | 308,669 | -1.04(-4.33%) |
Mar 09, 2011 | 23.74 | 24.33 | 23.56 | 24.01 | 280,344 | +0.23(+0.98%) |
Mar 08, 2011 | 23.14 | 23.98 | 22.99 | 23.78 | 450,722 | +0.71(+3.06%) |
Mar 07, 2011 | 23.68 | 23.72 | 22.83 | 23.07 | 476,642 | -0.54(-2.29%) |
Mar 04, 2011 | 24.06 | 24.06 | 23.33 | 23.61 | 251,735 | -0.42(-1.73%) |
Mar 03, 2011 | 23.80 | 24.27 | 23.78 | 24.02 | 226,323 | +0.52(+2.19%) |
Mar 02, 2011 | 23.15 | 23.63 | 23.14 | 23.51 | 211,177 | +0.32(+1.36%) |
Mar 01, 2011 | 24.17 | 24.27 | 23.12 | 23.19 | 351,113 | -0.86(-3.56%) |
Feb 28, 2011 | 24.19 | 24.42 | 23.87 | 24.05 | 286,100 | -0.02(-0.10%) |
Feb 25, 2011 | 23.72 | 24.07 | 23.48 | 24.07 | 272,118 | +0.49(+2.08%) |
Feb 24, 2011 | 23.58 | 23.89 | 23.18 | 23.58 | 329,128 | +0.02(+0.07%) |
Feb 23, 2011 | 24.48 | 24.48 | 23.51 | 23.57 | 443,483 | -0.93(-3.80%) |
Feb 22, 2011 | 25.22 | 25.31 | 24.44 | 24.50 | 402,111 | -1.02(-4.01%) |
Feb 18, 2011 | 25.39 | 25.77 | 25.31 | 25.52 | 251,075 | +0.21(+0.82%) |
Feb 17, 2011 | 24.80 | 25.41 | 24.66 | 25.31 | 290,394 | +0.45(+1.81%) |
Feb 16, 2011 | 24.71 | 25.00 | 24.51 | 24.86 | 169,538 | +0.27(+1.12%) |
Feb 15, 2011 | 24.66 | 24.92 | 24.57 | 24.59 | 233,534 | -0.25(-1.00%) |
Feb 14, 2011 | 24.84 | 24.91 | 24.62 | 24.84 | 145,469 | -0.02(-0.07%) |
Feb 11, 2011 | 24.35 | 24.86 | 24.24 | 24.86 | 172,875 | +0.37(+1.49%) |
Feb 10, 2011 | 24.03 | 24.57 | 23.98 | 24.49 | 237,583 | +0.24(+0.99%) |
Feb 09, 2011 | 24.32 | 24.49 | 23.81 | 24.25 | 229,752 | -0.14(-0.58%) |
Feb 08, 2011 | 23.93 | 24.46 | 23.77 | 24.39 | 256,612 | +0.42(+1.73%) |
Feb 07, 2011 | 23.66 | 24.17 | 23.51 | 23.97 | 334,931 | +0.28(+1.19%) |
Feb 04, 2011 | 23.68 | 24.02 | 23.00 | 23.69 | 470,978 | -0.87(-3.55%) |
Feb 03, 2011 | 24.59 | 24.81 | 23.97 | 24.56 | 287,161 | -0.09(-0.37%) |
Feb 02, 2011 | 24.95 | 25.16 | 24.54 | 24.66 | 187,356 | -0.43(-1.72%) |
Feb 01, 2011 | 24.91 | 25.16 | 24.73 | 25.09 | 204,127 | +0.36(+1.45%) |
Jan 31, 2011 | 24.82 | 25.04 | 24.55 | 24.73 | 203,108 | +0.12(+0.47%) |
Jan 28, 2011 | 25.53 | 25.62 | 24.53 | 24.61 | 297,879 | -0.96(-3.77%) |
Jan 27, 2011 | 25.89 | 25.94 | 25.45 | 25.58 | 221,196 | -0.36(-1.38%) |
Jan 26, 2011 | 25.58 | 26.20 | 25.41 | 25.94 | 289,828 | +0.41(+1.60%) |
Jan 25, 2011 | 25.04 | 25.54 | 24.81 | 25.53 | 242,390 | +0.26(+1.02%) |
Jan 24, 2011 | 24.86 | 25.35 | 24.79 | 25.27 | 220,739 | +0.47(+1.88%) |
Jan 21, 2011 | 25.50 | 25.53 | 24.66 | 24.81 | 545,048 | -0.52(-2.04%) |
Jan 20, 2011 | 25.52 | 26.01 | 24.98 | 25.32 | 465,473 | -0.36(-1.39%) |
Jan 19, 2011 | 26.14 | 26.14 | 25.53 | 25.68 | 259,381 | -0.54(-2.06%) |
Jan 18, 2011 | 26.10 | 26.28 | 25.89 | 26.22 | 210,428 | -0.02(-0.09%) |
Jan 14, 2011 | 25.60 | 26.25 | 25.30 | 26.24 | 249,944 | +0.64(+2.50%) |
Jan 13, 2011 | 25.71 | 25.79 | 25.39 | 25.60 | 137,766 | -0.17(-0.68%) |
Jan 12, 2011 | 25.63 | 25.81 | 25.32 | 25.78 | 201,479 | +0.47(+1.84%) |
Jan 11, 2011 | 24.92 | 25.45 | 24.76 | 25.31 | 241,734 | +0.48(+1.94%) |
Jan 10, 2011 | 24.36 | 24.91 | 23.73 | 24.83 | 468,652 | +0.17(+0.71%) |
Jan 07, 2011 | 25.31 | 25.76 | 24.14 | 24.66 | 415,885 | -0.63(-2.50%) |
Jan 06, 2011 | 25.46 | 25.64 | 25.09 | 25.29 | 202,278 | -0.22(-0.85%) |
Jan 05, 2011 | 25.08 | 25.54 | 24.95 | 25.50 | 200,708 | +0.39(+1.56%) |
Jan 04, 2011 | 26.10 | 26.19 | 24.84 | 25.11 | 249,387 | -0.99(-3.79%) |
Jan 03, 2011 | 25.92 | 26.24 | 25.82 | 26.10 | 193,807 | +0.49(+1.91%) |
Dec 31, 2010 | 25.74 | 26.00 | 25.52 | 25.61 | 186,399 | -0.15(-0.58%) |
Dec 30, 2010 | 25.92 | 26.05 | 25.75 | 25.76 | 84,828 | -0.13(-0.51%) |
Dec 29, 2010 | 25.90 | 26.14 | 25.78 | 25.90 | 124,299 | +0.02(+0.10%) |
Dec 28, 2010 | 25.76 | 25.89 | 25.62 | 25.87 | 144,311 | +0.00(+0.00%) |
Dec 27, 2010 | 25.35 | 25.95 | 25.35 | 25.87 | 96,209 | +0.41(+1.63%) |
Dec 23, 2010 | 25.47 | 25.63 | 25.40 | 25.46 | 109,725 | -0.02(-0.07%) |
Dec 22, 2010 | 25.46 | 25.56 | 25.10 | 25.47 | 171,814 | +0.05(+0.20%) |
Dec 21, 2010 | 25.14 | 25.47 | 24.98 | 25.42 | 205,452 | +0.40(+1.59%) |
Dec 20, 2010 | 24.93 | 25.09 | 24.78 | 25.03 | 223,373 | +0.10(+0.40%) |
Dec 17, 2010 | 24.92 | 25.23 | 24.74 | 24.93 | 704,120 | +0.00(+0.00%) |
Dec 16, 2010 | 24.10 | 24.98 | 24.10 | 24.93 | 406,607 | +0.87(+3.62%) |
Dec 15, 2010 | 23.94 | 24.40 | 23.82 | 24.06 | 269,242 | +0.09(+0.38%) |
Dec 14, 2010 | 23.87 | 24.15 | 23.77 | 23.96 | 150,122 | +0.11(+0.45%) |
Dec 13, 2010 | 23.67 | 24.01 | 23.39 | 23.86 | 255,842 | +0.31(+1.30%) |
Dec 10, 2010 | 22.99 | 23.64 | 22.85 | 23.55 | 221,464 | +0.61(+2.67%) |
Dec 09, 2010 | 23.27 | 23.27 | 22.66 | 22.94 | 286,356 | -0.11(-0.47%) |
Dec 08, 2010 | 23.38 | 23.38 | 22.67 | 23.05 | 515,628 | -0.51(-2.15%) |
Dec 07, 2010 | 23.20 | 23.87 | 23.19 | 23.55 | 409,192 | +0.46(+2.01%) |
Dec 06, 2010 | 22.59 | 23.19 | 22.51 | 23.09 | 202,089 | +0.38(+1.68%) |
Dec 03, 2010 | 22.60 | 22.78 | 22.36 | 22.71 | 210,844 | +0.03(+0.15%) |
Dec 02, 2010 | 22.04 | 22.72 | 21.95 | 22.67 | 402,836 | +0.61(+2.74%) |
Dec 01, 2010 | 21.85 | 22.17 | 21.61 | 22.07 | 499,653 | +0.63(+2.94%) |
Nov 30, 2010 | 21.05 | 21.66 | 20.92 | 21.44 | 565,576 | +0.12(+0.54%) |
Nov 29, 2010 | 21.29 | 21.43 | 20.93 | 21.32 | 115,103 | -0.12(-0.58%) |
Nov 26, 2010 | 21.45 | 21.61 | 21.33 | 21.45 | 71,869 | -0.15(-0.69%) |
Nov 24, 2010 | 21.30 | 21.59 | 21.59 | 21.59 | 189,496 | +0.56(+2.64%) |
Nov 23, 2010 | 20.86 | 21.14 | 20.70 | 21.04 | 242,605 | -0.13(-0.63%) |
Nov 22, 2010 | 21.02 | 21.26 | 20.73 | 21.17 | 290,560 | +0.06(+0.27%) |
Nov 19, 2010 | 21.25 | 21.39 | 20.93 | 21.11 | 401,058 | -0.29(-1.35%) |
Nov 18, 2010 | 21.62 | 21.90 | 21.31 | 21.40 | 247,091 | +0.18(+0.86%) |
Nov 17, 2010 | 21.37 | 21.45 | 20.82 | 21.22 | 255,000 | -0.12(-0.54%) |
Nov 16, 2010 | 21.55 | 21.55 | 21.16 | 21.34 | 353,875 | -0.48(-2.20%) |
Nov 15, 2010 | 22.12 | 22.15 | 21.74 | 21.82 | 269,861 | -0.15(-0.68%) |
Nov 12, 2010 | 21.87 | 22.09 | 21.73 | 21.97 | 288,249 | -0.20(-0.90%) |
Nov 11, 2010 | 22.05 | 22.32 | 21.80 | 22.17 | 160,877 | -0.25(-1.11%) |
Nov 10, 2010 | 21.98 | 22.48 | 21.78 | 22.42 | 215,308 | +0.45(+2.04%) |
Nov 09, 2010 | 22.51 | 22.56 | 21.82 | 21.97 | 182,144 | -0.51(-2.25%) |
Nov 08, 2010 | 22.59 | 22.66 | 22.27 | 22.47 | 170,361 | -0.27(-1.20%) |
Nov 05, 2010 | 22.95 | 23.20 | 22.66 | 22.75 | 412,293 | -0.21(-0.90%) |
Nov 04, 2010 | 22.53 | 23.05 | 22.34 | 22.95 | 534,592 | +0.66(+2.97%) |
Nov 03, 2010 | 22.34 | 22.37 | 21.90 | 22.29 | 227,287 | +0.04(+0.19%) |
Nov 02, 2010 | 21.90 | 22.37 | 21.82 | 22.25 | 253,774 | +0.46(+2.09%) |
Nov 01, 2010 | 22.12 | 22.37 | 21.51 | 21.79 | 218,027 | -0.23(-1.05%) |
Oct 29, 2010 | 21.37 | 22.31 | 21.37 | 22.03 | 253,991 | +0.43(+2.00%) |
Oct 28, 2010 | 21.91 | 21.94 | 21.45 | 21.59 | 90,956 | -0.12(-0.57%) |
Oct 27, 2010 | 21.50 | 21.79 | 21.26 | 21.72 | 196,503 | -0.21(-0.94%) |
Oct 25, 2010 | 21.91 | 22.56 | 21.81 | 21.93 | 207,364 | +0.12(+0.57%) |
Oct 22, 2010 | 21.92 | 21.92 | 21.59 | 21.80 | 98,090 | -0.08(-0.38%) |
Oct 21, 2010 | 21.81 | 22.31 | 21.44 | 21.88 | 190,697 | +0.27(+1.27%) |
Oct 20, 2010 | 21.41 | 21.84 | 21.00 | 21.61 | 173,043 | +0.28(+1.32%) |
Oct 19, 2010 | 21.02 | 22.02 | 21.02 | 21.33 | 312,306 | -0.10(-0.46%) |
Oct 18, 2010 | 21.72 | 21.72 | 21.19 | 21.43 | 248,809 | -0.19(-0.88%) |
Oct 15, 2010 | 22.04 | 22.07 | 21.32 | 21.62 | 554,831 | -0.05(-0.23%) |
Oct 14, 2010 | 22.38 | 22.42 | 21.47 | 21.67 | 263,310 | -0.75(-3.36%) |
Oct 13, 2010 | 21.68 | 22.59 | 21.35 | 22.42 | 201,614 | +0.80(+3.72%) |
Oct 12, 2010 | 21.78 | 21.78 | 21.28 | 21.62 | 248,611 | -0.31(-1.40%) |
Oct 11, 2010 | 22.10 | 22.23 | 21.80 | 21.93 | 131,043 | -0.13(-0.60%) |
Oct 08, 2010 | 22.06 | 22.17 | 21.42 | 22.06 | 139,925 | +0.28(+1.29%) |
Oct 07, 2010 | 22.16 | 22.26 | 21.54 | 21.78 | 155,371 | -0.15(-0.68%) |
Oct 06, 2010 | 22.19 | 22.26 | 21.78 | 21.93 | 179,232 | -0.05(-0.23%) |
Oct 05, 2010 | 21.40 | 22.01 | 20.94 | 21.98 | 211,153 | +0.90(+4.29%) |
Oct 04, 2010 | 21.37 | 21.66 | 20.87 | 21.07 | 184,155 | -0.37(-1.73%) |
Oct 01, 2010 | 21.44 | 21.46 | 20.97 | 21.44 | 202,729 | +0.17(+0.79%) |
Sep 30, 2010 | 21.28 | 21.87 | 20.83 | 21.28 | 250,174 | -0.23(-1.09%) |
Sep 29, 2010 | 21.25 | 21.60 | 21.07 | 21.51 | 155,283 | +0.11(+0.50%) |
Sep 28, 2010 | 21.33 | 21.43 | 20.73 | 21.40 | 445 | +0.17(+0.78%) |
Sep 27, 2010 | 21.58 | 21.58 | 21.06 | 21.24 | 139,477 | -0.27(-1.27%) |
Sep 24, 2010 | 20.31 | 21.59 | 19.96 | 21.51 | 293,204 | +1.58(+7.91%) |
Sep 23, 2010 | 20.00 | 20.73 | 19.85 | 19.93 | 1,843 | -0.47(-2.31%) |
Sep 22, 2010 | 20.92 | 21.29 | 20.29 | 20.40 | 326,490 | -0.60(-2.87%) |
Sep 21, 2010 | 21.06 | 21.57 | 20.77 | 21.01 | 311,862 | -0.01(-0.04%) |
Sep 20, 2010 | 20.35 | 21.06 | 19.88 | 21.02 | 282,063 | +0.68(+3.33%) |
Sep 17, 2010 | 20.34 | 20.38 | 19.40 | 20.34 | 541,492 | +0.07(+0.33%) |
Sep 15, 2010 | 20.17 | 20.50 | 20.03 | 20.27 | 144,655 | -0.05(-0.24%) |
Sep 14, 2010 | 20.37 | 20.66 | 20.18 | 20.32 | 192,857 | -0.19(-0.93%) |
Sep 13, 2010 | 19.79 | 20.63 | 19.60 | 20.51 | 272,247 | +0.93(+4.76%) |
Sep 10, 2010 | 19.54 | 19.90 | 19.47 | 19.58 | 121,547 | +0.08(+0.42%) |
Sep 09, 2010 | 19.74 | 19.75 | 19.18 | 19.50 | 123,234 | +0.14(+0.72%) |
Sep 08, 2010 | 19.34 | 19.69 | 19.24 | 19.36 | 103,512 | +0.02(+0.13%) |
Sep 07, 2010 | 19.82 | 19.93 | 19.21 | 19.33 | 1,502 | -0.62(-3.10%) |
Sep 03, 2010 | 19.89 | 20.21 | 19.52 | 19.95 | 196,697 | +0.40(+2.03%) |
Sep 02, 2010 | 19.02 | 19.64 | 18.88 | 19.55 | 1,012 | +0.50(+2.60%) |
Sep 01, 2010 | 18.52 | 19.06 | 18.27 | 19.06 | 219,295 | +0.87(+4.81%) |
Aug 31, 2010 | 18.15 | 18.65 | 18.04 | 18.18 | 1,574 | -0.30(-1.61%) |
Aug 30, 2010 | 19.17 | 19.29 | 18.48 | 18.48 | 206,646 | -0.52(-2.74%) |
Aug 27, 2010 | 19.22 | 19.31 | 18.46 | 19.00 | 237,554 | +0.40(+2.18%) |
Aug 26, 2010 | 19.05 | 19.32 | 18.54 | 18.60 | 1,052 | -0.41(-2.17%) |
Aug 25, 2010 | 18.01 | 19.10 | 17.80 | 19.01 | 1,041 | +0.78(+4.30%) |
Aug 24, 2010 | 18.10 | 18.68 | 17.53 | 18.23 | 4,233 | -0.21(-1.12%) |
Aug 23, 2010 | 19.39 | 19.44 | 18.41 | 18.43 | 296,278 | -0.84(-4.37%) |
Aug 20, 2010 | 19.03 | 19.33 | 18.61 | 19.27 | 250,031 | +0.11(+0.56%) |
Aug 19, 2010 | 19.99 | 20.04 | 19.06 | 19.17 | 3,638 | -0.98(-4.88%) |
Aug 18, 2010 | 19.79 | 20.29 | 19.45 | 20.15 | 16,316 | +0.45(+2.26%) |
Aug 17, 2010 | 19.65 | 20.01 | 19.45 | 19.70 | 2,511 | +0.36(+1.88%) |
Aug 16, 2010 | 18.93 | 20.17 | 18.79 | 19.34 | 427,346 | +0.58(+3.08%) |
Aug 13, 2010 | 18.76 | 19.08 | 18.60 | 18.76 | 254,610 | -0.20(-1.04%) |
Aug 12, 2010 | 18.66 | 19.26 | 18.66 | 18.96 | 272,763 | -0.04(-0.22%) |
Aug 11, 2010 | 19.80 | 19.80 | 18.94 | 19.00 | 314,028 | -1.25(-6.16%) |
Aug 10, 2010 | 20.59 | 20.59 | 20.10 | 20.25 | 276,070 | -0.68(-3.24%) |
Aug 09, 2010 | 20.79 | 21.06 | 20.59 | 20.92 | 275,881 | +0.34(+1.64%) |
Aug 06, 2010 | 20.59 | 20.68 | 19.95 | 20.59 | 287,052 | -0.11(-0.52%) |
Aug 05, 2010 | 21.07 | 21.07 | 20.64 | 20.69 | 204,437 | -0.55(-2.60%) |
Aug 04, 2010 | 21.48 | 21.79 | 21.06 | 21.25 | 174,758 | -0.05(-0.23%) |
Aug 03, 2010 | 21.47 | 21.75 | 20.99 | 21.30 | 216,905 | -0.31(-1.41%) |
Aug 02, 2010 | 21.64 | 21.79 | 21.25 | 21.60 | 332,895 | +0.31(+1.47%) |
Jul 30, 2010 | 21.29 | 21.63 | 18.59 | 21.29 | 571,544 | +1.17(+5.83%) |
Jul 29, 2010 | 20.02 | 20.47 | 19.45 | 20.12 | 276,641 | +0.24(+1.20%) |
Jul 28, 2010 | 19.88 | 20.93 | 19.78 | 19.88 | 1,690 | -0.96(-4.60%) |
Jul 27, 2010 | 21.58 | 21.68 | 20.77 | 20.83 | 250,430 | -0.51(-2.40%) |
Jul 26, 2010 | 20.98 | 21.39 | 20.69 | 21.35 | 268,406 | +0.50(+2.42%) |
Jul 23, 2010 | 20.13 | 20.95 | 19.89 | 20.84 | 328,556 | +0.57(+2.81%) |
Jul 22, 2010 | 19.60 | 20.34 | 19.60 | 20.27 | 521,036 | +1.01(+5.23%) |
Jul 21, 2010 | 19.65 | 19.82 | 19.09 | 19.27 | 276,712 | -0.26(-1.35%) |
Jul 20, 2010 | 18.68 | 19.60 | 18.68 | 19.53 | 414,810 | +0.60(+3.18%) |
Jul 19, 2010 | 19.17 | 19.32 | 18.79 | 18.93 | 503,587 | -0.11(-0.56%) |
Jul 16, 2010 | 19.03 | 20.07 | 18.96 | 19.03 | 419,072 | -1.10(-5.45%) |
Jul 15, 2010 | 20.07 | 20.21 | 19.60 | 20.13 | 223,626 | +0.02(+0.08%) |
Jul 14, 2010 | 20.72 | 20.74 | 19.80 | 20.12 | 345,924 | -0.64(-3.10%) |
Jul 13, 2010 | 20.76 | 20.92 | 20.06 | 20.76 | 4,131 | +0.77(+3.84%) |
Jul 12, 2010 | 20.42 | 20.53 | 19.70 | 19.99 | 164,630 | -0.53(-2.57%) |
Jul 09, 2010 | 20.52 | 20.65 | 20.05 | 20.52 | 152,668 | +0.15(+0.73%) |
Jul 08, 2010 | 20.37 | 20.59 | 19.93 | 20.37 | 372,741 | +0.12(+0.57%) |
Jul 07, 2010 | 19.58 | 20.26 | 19.29 | 20.26 | 394,867 | +0.73(+3.72%) |
Jul 06, 2010 | 19.53 | 20.40 | 19.37 | 19.53 | 2,316 | -0.17(-0.84%) |
Jul 02, 2010 | 19.69 | 20.12 | 19.45 | 19.69 | 283,745 | -0.16(-0.79%) |
Jul 01, 2010 | 20.24 | 20.24 | 19.24 | 19.85 | 478,914 | -0.33(-1.63%) |
Jun 30, 2010 | 20.18 | 20.80 | 20.07 | 20.18 | 3,537 | -0.34(-1.64%) |
Jun 29, 2010 | 21.16 | 21.19 | 20.28 | 20.52 | 487,971 | -1.20(-5.53%) |
Jun 25, 2010 | 21.72 | 22.05 | 21.30 | 21.72 | 510,598 | +0.07(+0.30%) |
Jun 24, 2010 | 21.65 | 22.18 | 21.03 | 21.65 | 242 | +0.02(+0.08%) |
Jun 23, 2010 | 21.53 | 22.15 | 21.02 | 21.63 | 499,867 | +0.07(+0.34%) |
Jun 22, 2010 | 21.56 | 22.74 | 21.50 | 21.56 | 1,188 | -0.54(-2.45%) |
Jun 21, 2010 | 22.63 | 22.94 | 21.89 | 22.10 | 245,226 | -0.11(-0.48%) |
Jun 18, 2010 | 22.21 | 22.75 | 22.04 | 22.21 | 657,296 | -0.25(-1.13%) |
Jun 17, 2010 | 22.46 | 22.99 | 22.17 | 22.46 | 231 | -0.35(-1.55%) |
Jun 16, 2010 | 23.18 | 23.32 | 22.69 | 22.82 | 383,632 | -0.54(-2.32%) |
Jun 15, 2010 | 23.36 | 23.42 | 22.73 | 23.36 | 2,065 | +0.43(+1.86%) |
Jun 14, 2010 | 23.29 | 23.58 | 22.78 | 22.93 | 377,278 | -0.03(-0.14%) |
Jun 11, 2010 | 22.58 | 23.11 | 22.36 | 22.97 | 373,593 | +0.09(+0.40%) |
Jun 10, 2010 | 22.88 | 23.12 | 22.14 | 22.88 | 1,919 | +1.22(+5.66%) |
Jun 09, 2010 | 21.42 | 22.25 | 21.26 | 21.65 | 612,143 | +0.53(+2.49%) |
Jun 08, 2010 | 21.28 | 21.50 | 20.79 | 21.12 | 420,925 | -0.07(-0.35%) |
Jun 07, 2010 | 22.32 | 22.39 | 21.16 | 21.20 | 550,495 | -1.06(-4.76%) |
Jun 04, 2010 | 22.26 | 23.50 | 22.18 | 22.26 | 459,926 | -1.74(-7.26%) |
Jun 03, 2010 | 24.00 | 24.11 | 23.34 | 24.00 | 338,264 | +0.28(+1.18%) |
Jun 02, 2010 | 23.72 | 23.73 | 22.61 | 23.72 | 499,701 | +0.86(+3.78%) |
Jun 01, 2010 | 22.86 | 23.93 | 22.83 | 22.86 | 1,675 | -1.16(-4.83%) |
May 28, 2010 | 24.02 | 24.34 | 23.82 | 24.02 | 308,670 | -0.32(-1.32%) |
May 27, 2010 | 23.54 | 24.35 | 23.43 | 24.34 | 336,090 | +1.22(+5.26%) |
May 26, 2010 | 23.12 | 24.22 | 22.92 | 23.12 | 1,681 | -0.07(-0.28%) |
May 25, 2010 | 22.49 | 23.29 | 22.01 | 23.19 | 476,046 | +0.01(+0.04%) |
May 24, 2010 | 23.50 | 23.91 | 23.12 | 23.18 | 324,814 | -0.31(-1.33%) |
May 21, 2010 | 23.22 | 23.94 | 22.88 | 23.49 | 636,810 | -0.08(-0.35%) |
May 20, 2010 | 23.97 | 24.48 | 23.55 | 23.57 | 586,983 | -2.30(-8.89%) |
May 19, 2010 | 26.04 | 26.78 | 25.42 | 25.88 | 460,039 | -0.31(-1.19%) |
May 18, 2010 | 26.97 | 27.49 | 26.10 | 26.19 | 436,272 | -0.48(-1.82%) |
May 17, 2010 | 26.89 | 27.40 | 25.44 | 26.67 | 418,262 | +0.00(+0.00%) |
May 14, 2010 | 26.67 | 26.96 | 26.11 | 26.67 | 328,344 | -0.49(-1.79%) |
May 13, 2010 | 27.72 | 27.91 | 26.92 | 27.16 | 394,746 | -0.59(-2.13%) |
May 12, 2010 | 26.66 | 27.79 | 26.50 | 27.75 | 540,260 | +1.18(+4.42%) |
May 11, 2010 | 26.69 | 26.85 | 26.43 | 26.57 | 525,993 | +0.12(+0.44%) |
May 10, 2010 | 26.11 | 26.57 | 26.07 | 26.46 | 486,120 | +1.98(+8.09%) |
May 07, 2010 | 25.34 | 25.96 | 24.32 | 24.48 | 860,980 | -1.21(-4.70%) |
May 06, 2010 | 25.69 | 27.00 | 24.66 | 25.69 | 364 | -0.91(-3.43%) |
May 05, 2010 | 26.39 | 26.90 | 26.31 | 26.60 | 634,057 | -0.80(-2.91%) |
May 04, 2010 | 27.81 | 27.91 | 26.90 | 27.40 | 603,040 | -0.76(-2.69%) |