Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.19 | 26.87 | 26.08 | 26.66 | 331,792 | +0.51(+1.95%) |
Apr 28, 2011 | 25.64 | 26.18 | 25.64 | 26.15 | 121,758 | +0.51(+1.99%) |
Apr 27, 2011 | 25.53 | 25.73 | 25.31 | 25.64 | 134,882 | +0.14(+0.55%) |
Apr 26, 2011 | 25.22 | 25.60 | 25.16 | 25.50 | 390,678 | +0.34(+1.35%) |
Apr 25, 2011 | 25.70 | 25.75 | 25.07 | 25.16 | 266,459 | -0.80(-3.08%) |
Apr 21, 2011 | 25.89 | 25.98 | 25.65 | 25.96 | 181,847 | +0.34(+1.33%) |
Apr 20, 2011 | 25.66 | 25.95 | 25.50 | 25.62 | 273,882 | +0.48(+1.91%) |
Apr 19, 2011 | 25.04 | 25.30 | 24.88 | 25.14 | 225,058 | +0.14(+0.56%) |
Apr 18, 2011 | 25.16 | 25.16 | 24.66 | 25.00 | 166,957 | -0.54(-2.11%) |
Apr 15, 2011 | 24.93 | 25.67 | 24.85 | 25.54 | 197,369 | +0.59(+2.36%) |
Apr 14, 2011 | 24.99 | 25.11 | 24.69 | 24.95 | 133,633 | -0.19(-0.76%) |
Apr 13, 2011 | 25.55 | 25.87 | 25.00 | 25.14 | 223,786 | -0.17(-0.67%) |
Apr 12, 2011 | 25.26 | 25.48 | 25.08 | 25.31 | 263,970 | -0.12(-0.47%) |
Apr 11, 2011 | 25.67 | 25.75 | 25.20 | 25.43 | 203,502 | -0.21(-0.82%) |
Apr 08, 2011 | 25.57 | 25.82 | 25.50 | 25.64 | 348,671 | +0.27(+1.06%) |
Apr 07, 2011 | 25.00 | 25.79 | 24.99 | 25.37 | 326,061 | +0.40(+1.60%) |
Apr 06, 2011 | 24.81 | 24.97 | 24.75 | 24.97 | 139,933 | +0.34(+1.38%) |
Apr 05, 2011 | 24.48 | 24.75 | 24.44 | 24.63 | 243,277 | +0.07(+0.29%) |
Apr 04, 2011 | 24.84 | 24.84 | 24.02 | 24.56 | 150,518 | -0.14(-0.57%) |
Apr 01, 2011 | 24.59 | 24.77 | 24.39 | 24.70 | 161,701 | +0.34(+1.40%) |
Mar 31, 2011 | 24.29 | 24.42 | 24.21 | 24.36 | 112,877 | +0.04(+0.16%) |
Mar 30, 2011 | 24.26 | 24.65 | 24.19 | 24.32 | 232,120 | +0.23(+0.95%) |
Mar 29, 2011 | 23.65 | 24.31 | 23.65 | 24.09 | 243,336 | +0.45(+1.90%) |
Mar 28, 2011 | 23.62 | 24.01 | 23.53 | 23.64 | 132,398 | +0.12(+0.51%) |
Mar 25, 2011 | 23.85 | 24.22 | 23.48 | 23.52 | 173,050 | -0.20(-0.84%) |
Mar 24, 2011 | 23.77 | 23.89 | 23.43 | 23.72 | 90,286 | +0.16(+0.68%) |
Mar 23, 2011 | 23.63 | 23.73 | 23.20 | 23.56 | 90,457 | -0.07(-0.30%) |
Mar 22, 2011 | 24.02 | 24.04 | 23.62 | 23.63 | 79,070 | -0.30(-1.25%) |
Mar 21, 2011 | 23.86 | 23.98 | 23.79 | 23.93 | 145,801 | +0.77(+3.32%) |
Mar 18, 2011 | 22.75 | 23.16 | 22.75 | 23.16 | 256,885 | +0.63(+2.80%) |
Mar 17, 2011 | 22.90 | 23.03 | 22.42 | 22.53 | 339,382 | +0.05(+0.22%) |
Mar 16, 2011 | 22.97 | 23.20 | 22.44 | 22.48 | 365,397 | -0.68(-2.94%) |
Mar 15, 2011 | 23.02 | 23.32 | 22.98 | 23.16 | 272,981 | -0.45(-1.91%) |
Mar 14, 2011 | 23.87 | 24.19 | 23.29 | 23.61 | 125,444 | -0.45(-1.87%) |
Mar 11, 2011 | 23.64 | 24.18 | 23.32 | 24.06 | 143,824 | +0.32(+1.35%) |
Mar 10, 2011 | 24.32 | 24.32 | 23.58 | 23.74 | 170,256 | -0.87(-3.54%) |
Mar 09, 2011 | 24.46 | 24.69 | 24.26 | 24.61 | 87,752 | +0.12(+0.49%) |
Mar 08, 2011 | 23.81 | 24.84 | 23.76 | 24.49 | 224,317 | +0.69(+2.90%) |
Mar 07, 2011 | 24.67 | 24.71 | 23.64 | 23.80 | 316,013 | -0.67(-2.74%) |
Mar 04, 2011 | 24.89 | 24.89 | 24.25 | 24.47 | 213,028 | -0.42(-1.69%) |
Mar 03, 2011 | 23.83 | 25.00 | 23.83 | 24.89 | 238,743 | +1.32(+5.60%) |
Mar 02, 2011 | 23.26 | 23.75 | 23.00 | 23.57 | 178,820 | +0.34(+1.46%) |
Mar 01, 2011 | 23.97 | 23.97 | 23.18 | 23.23 | 506,230 | -0.59(-2.48%) |
Feb 28, 2011 | 23.57 | 23.90 | 23.50 | 23.82 | 254,304 | +0.39(+1.66%) |
Feb 25, 2011 | 24.07 | 24.07 | 23.00 | 23.43 | 319,685 | -0.33(-1.39%) |
Feb 24, 2011 | 23.60 | 23.84 | 23.03 | 23.76 | 311,852 | +0.18(+0.76%) |
Feb 23, 2011 | 23.98 | 24.11 | 23.54 | 23.58 | 256,478 | -0.45(-1.87%) |
Feb 22, 2011 | 24.81 | 24.93 | 23.85 | 24.03 | 193,535 | -1.13(-4.49%) |
Feb 18, 2011 | 25.08 | 25.28 | 24.87 | 25.16 | 115,549 | +0.09(+0.36%) |
Feb 17, 2011 | 24.91 | 25.26 | 24.83 | 25.07 | 118,878 | +0.07(+0.28%) |
Feb 16, 2011 | 24.68 | 25.14 | 24.68 | 25.00 | 136,006 | +0.45(+1.83%) |
Feb 15, 2011 | 24.95 | 24.95 | 24.46 | 24.55 | 134,177 | -0.40(-1.60%) |
Feb 14, 2011 | 24.55 | 25.10 | 24.55 | 24.95 | 166,883 | +0.40(+1.63%) |
Feb 11, 2011 | 24.13 | 24.55 | 24.13 | 24.55 | 103,066 | +0.38(+1.57%) |
Feb 10, 2011 | 23.93 | 24.24 | 23.93 | 24.17 | 210,526 | +0.11(+0.46%) |
Feb 09, 2011 | 23.92 | 24.12 | 23.75 | 24.06 | 193,139 | +0.12(+0.50%) |
Feb 08, 2011 | 23.74 | 23.94 | 23.51 | 23.94 | 120,397 | +0.24(+1.01%) |
Feb 07, 2011 | 23.26 | 23.74 | 23.16 | 23.70 | 148,235 | +0.44(+1.89%) |
Feb 04, 2011 | 23.42 | 23.52 | 23.15 | 23.26 | 122,004 | -0.09(-0.39%) |
Feb 03, 2011 | 23.42 | 23.50 | 23.21 | 23.35 | 182,674 | -0.05(-0.21%) |
Feb 02, 2011 | 23.18 | 23.48 | 23.06 | 23.40 | 216,813 | +0.17(+0.73%) |
Feb 01, 2011 | 22.86 | 23.33 | 22.80 | 23.23 | 172,903 | +0.52(+2.29%) |
Jan 31, 2011 | 22.45 | 22.87 | 22.12 | 22.71 | 128,378 | +0.38(+1.70%) |
Jan 28, 2011 | 23.32 | 23.38 | 22.32 | 22.33 | 211,657 | -1.05(-4.49%) |
Jan 27, 2011 | 23.53 | 23.53 | 23.12 | 23.38 | 130,027 | -0.10(-0.43%) |
Jan 26, 2011 | 23.56 | 23.86 | 23.30 | 23.48 | 252,859 | -0.07(-0.30%) |
Jan 25, 2011 | 23.19 | 23.58 | 22.88 | 23.55 | 289,144 | +0.23(+0.99%) |
Jan 24, 2011 | 22.77 | 23.53 | 22.75 | 23.32 | 224,415 | +0.62(+2.73%) |
Jan 21, 2011 | 22.73 | 22.93 | 22.67 | 22.70 | 175,744 | +0.03(+0.13%) |
Jan 20, 2011 | 22.61 | 22.91 | 22.45 | 22.67 | 253,488 | +0.00(+0.00%) |
Jan 19, 2011 | 22.75 | 23.08 | 22.57 | 22.67 | 319,738 | -0.08(-0.35%) |
Jan 18, 2011 | 23.02 | 23.04 | 22.44 | 22.75 | 200,766 | -0.27(-1.17%) |
Jan 14, 2011 | 23.01 | 23.08 | 22.77 | 23.02 | 113,871 | +0.02(+0.09%) |
Jan 13, 2011 | 22.90 | 23.10 | 22.62 | 23.00 | 207,980 | +0.14(+0.61%) |
Jan 12, 2011 | 22.62 | 22.89 | 22.30 | 22.86 | 232,959 | +0.46(+2.05%) |
Jan 11, 2011 | 22.10 | 22.45 | 22.03 | 22.40 | 265,598 | +0.38(+1.73%) |
Jan 10, 2011 | 21.77 | 22.11 | 21.50 | 22.02 | 246,283 | +0.25(+1.15%) |
Jan 07, 2011 | 22.04 | 22.25 | 21.47 | 21.77 | 334,667 | -0.17(-0.77%) |
Jan 06, 2011 | 21.91 | 22.11 | 21.71 | 21.94 | 233,374 | +0.17(+0.78%) |
Jan 05, 2011 | 21.52 | 22.00 | 21.46 | 21.77 | 400,161 | +0.23(+1.07%) |
Jan 04, 2011 | 21.78 | 21.87 | 21.41 | 21.54 | 455,443 | -0.24(-1.10%) |
Jan 03, 2011 | 21.57 | 21.90 | 21.55 | 21.78 | 305,803 | +0.37(+1.73%) |
Dec 31, 2010 | 21.19 | 21.74 | 21.19 | 21.41 | 201,015 | +0.22(+1.04%) |
Dec 30, 2010 | 21.26 | 21.30 | 21.12 | 21.19 | 142,811 | -0.05(-0.24%) |
Dec 29, 2010 | 21.23 | 21.34 | 21.15 | 21.24 | 174,659 | +0.11(+0.52%) |
Dec 28, 2010 | 21.26 | 21.30 | 21.09 | 21.13 | 242,556 | -0.14(-0.66%) |
Dec 27, 2010 | 21.20 | 21.33 | 21.04 | 21.27 | 146,372 | -0.02(-0.09%) |
Dec 23, 2010 | 21.49 | 21.49 | 21.17 | 21.29 | 232,660 | -0.17(-0.79%) |
Dec 22, 2010 | 20.95 | 21.54 | 20.91 | 21.46 | 348,691 | -0.07(-0.33%) |
Dec 21, 2010 | 21.50 | 21.71 | 21.48 | 21.53 | 284,199 | +0.07(+0.33%) |
Dec 20, 2010 | 21.67 | 21.81 | 21.44 | 21.46 | 327,716 | -0.18(-0.83%) |
Dec 17, 2010 | 21.37 | 21.66 | 21.16 | 21.64 | 616,627 | +0.25(+1.17%) |
Dec 16, 2010 | 21.20 | 21.49 | 21.04 | 21.39 | 247,381 | +0.31(+1.47%) |
Dec 15, 2010 | 20.96 | 21.48 | 20.96 | 21.08 | 466,064 | +0.14(+0.67%) |
Dec 14, 2010 | 20.88 | 21.38 | 20.88 | 20.94 | 1,007,635 | +0.44(+2.15%) |
Dec 13, 2010 | 20.95 | 20.97 | 20.50 | 20.50 | 251,800 | -0.42(-2.01%) |
Dec 10, 2010 | 20.73 | 20.96 | 20.55 | 20.92 | 345,156 | +0.19(+0.92%) |
Dec 09, 2010 | 20.81 | 20.85 | 20.56 | 20.73 | 262,318 | +0.10(+0.48%) |
Dec 08, 2010 | 20.55 | 20.82 | 20.53 | 20.63 | 336,334 | +0.15(+0.73%) |
Dec 07, 2010 | 20.43 | 20.64 | 20.22 | 20.48 | 373,208 | +0.20(+0.99%) |
Dec 06, 2010 | 19.79 | 20.45 | 19.77 | 20.28 | 331,855 | +0.43(+2.17%) |
Dec 03, 2010 | 19.80 | 19.92 | 19.58 | 19.85 | 254,647 | +0.00(+0.00%) |
Dec 02, 2010 | 19.29 | 19.90 | 19.26 | 19.85 | 543,249 | +0.56(+2.90%) |
Dec 01, 2010 | 19.42 | 19.48 | 19.15 | 19.29 | 694,430 | +0.24(+1.26%) |
Nov 30, 2010 | 18.92 | 19.20 | 18.90 | 19.05 | 553,787 | -0.07(-0.37%) |
Nov 29, 2010 | 18.98 | 19.17 | 18.60 | 19.12 | 674,032 | +0.06(+0.31%) |
Nov 26, 2010 | 19.18 | 19.39 | 19.02 | 19.06 | 501,284 | -0.17(-0.88%) |
Nov 24, 2010 | 19.18 | 19.23 | 19.23 | 19.23 | 3,633,035 | -0.75(-3.75%) |
Nov 23, 2010 | 21.64 | 21.64 | 19.90 | 19.98 | 879,832 | -2.07(-9.39%) |
Nov 22, 2010 | 22.15 | 22.15 | 21.65 | 22.05 | 173,915 | -0.13(-0.59%) |
Nov 19, 2010 | 21.88 | 22.37 | 21.69 | 22.18 | 131,485 | +0.19(+0.86%) |
Nov 18, 2010 | 22.24 | 22.30 | 21.89 | 21.99 | 342,191 | +0.07(+0.32%) |
Nov 17, 2010 | 21.92 | 21.98 | 21.62 | 21.92 | 238,037 | +0.07(+0.32%) |
Nov 16, 2010 | 22.11 | 22.15 | 21.54 | 21.85 | 291,760 | -0.40(-1.80%) |
Nov 15, 2010 | 22.25 | 22.48 | 22.12 | 22.25 | 172,109 | +0.06(+0.27%) |
Nov 12, 2010 | 22.38 | 22.55 | 22.16 | 22.19 | 253,061 | -0.41(-1.81%) |
Nov 11, 2010 | 22.69 | 22.78 | 22.44 | 22.60 | 144,401 | -0.27(-1.18%) |
Nov 10, 2010 | 22.56 | 22.96 | 22.35 | 22.87 | 178,301 | +0.39(+1.73%) |
Nov 09, 2010 | 23.13 | 23.16 | 22.38 | 22.48 | 245,466 | -0.55(-2.39%) |
Nov 08, 2010 | 22.39 | 23.28 | 22.38 | 23.03 | 354,483 | +0.60(+2.67%) |
Nov 05, 2010 | 23.48 | 23.71 | 22.39 | 22.43 | 479,404 | -1.08(-4.59%) |
Nov 04, 2010 | 23.40 | 23.85 | 23.35 | 23.51 | 253,424 | +0.46(+2.00%) |
Nov 03, 2010 | 22.99 | 23.13 | 22.74 | 23.05 | 172,831 | +0.15(+0.66%) |
Nov 02, 2010 | 22.66 | 22.99 | 22.35 | 22.90 | 254,495 | -0.54(-2.30%) |
Nov 01, 2010 | 23.41 | 23.69 | 22.98 | 23.44 | 419,450 | +0.23(+0.99%) |
Oct 29, 2010 | 23.02 | 23.40 | 23.00 | 23.21 | 188,025 | +0.19(+0.83%) |
Oct 28, 2010 | 23.06 | 23.44 | 22.69 | 23.02 | 336,021 | +0.23(+1.01%) |
Oct 27, 2010 | 23.21 | 23.38 | 22.54 | 22.79 | 324,204 | -0.37(-1.60%) |
Oct 25, 2010 | 23.26 | 23.50 | 23.07 | 23.16 | 200,368 | +0.14(+0.61%) |
Oct 22, 2010 | 23.21 | 23.21 | 22.89 | 23.02 | 224,784 | -0.07(-0.30%) |
Oct 21, 2010 | 22.60 | 23.36 | 22.57 | 23.09 | 381,746 | +0.63(+2.80%) |
Oct 20, 2010 | 22.06 | 22.60 | 21.85 | 22.46 | 179,935 | +0.53(+2.42%) |
Oct 19, 2010 | 21.98 | 22.25 | 21.76 | 21.93 | 266,010 | -0.38(-1.70%) |
Oct 18, 2010 | 21.68 | 22.33 | 21.68 | 22.31 | 228,078 | +0.65(+3.00%) |
Oct 15, 2010 | 21.93 | 21.94 | 21.27 | 21.66 | 263,584 | -0.13(-0.60%) |
Oct 14, 2010 | 21.65 | 21.84 | 21.48 | 21.79 | 171,028 | +0.17(+0.79%) |
Oct 13, 2010 | 21.45 | 21.88 | 21.37 | 21.62 | 161,141 | +0.26(+1.22%) |
Oct 12, 2010 | 21.20 | 21.47 | 20.84 | 21.36 | 158,170 | +0.12(+0.56%) |
Oct 11, 2010 | 21.36 | 21.60 | 21.12 | 21.24 | 85,603 | -0.13(-0.61%) |
Oct 08, 2010 | 21.37 | 21.48 | 20.94 | 21.37 | 179,697 | +0.37(+1.76%) |
Oct 07, 2010 | 21.28 | 21.28 | 20.87 | 21.00 | 163,064 | -0.18(-0.85%) |
Oct 06, 2010 | 20.52 | 21.25 | 20.52 | 21.18 | 287,664 | +0.66(+3.22%) |
Oct 05, 2010 | 20.18 | 20.55 | 19.91 | 20.52 | 290,552 | +0.58(+2.91%) |
Oct 04, 2010 | 20.20 | 20.36 | 19.84 | 19.94 | 196,754 | -0.34(-1.68%) |
Oct 01, 2010 | 20.28 | 20.35 | 19.81 | 20.28 | 214,229 | +0.18(+0.90%) |
Sep 30, 2010 | 20.29 | 20.30 | 19.76 | 20.10 | 289,088 | -0.04(-0.20%) |
Sep 29, 2010 | 19.72 | 20.20 | 19.72 | 20.14 | 296,789 | +0.29(+1.46%) |
Sep 28, 2010 | 19.89 | 20.01 | 19.54 | 19.85 | 249 | +0.03(+0.15%) |
Sep 27, 2010 | 19.94 | 20.06 | 19.72 | 19.82 | 342,187 | -0.08(-0.40%) |
Sep 24, 2010 | 19.71 | 19.92 | 19.60 | 19.90 | 288,549 | +0.39(+2.00%) |
Sep 23, 2010 | 19.59 | 20.40 | 19.43 | 19.51 | 1,033 | -0.09(-0.46%) |
Sep 22, 2010 | 19.60 | 19.86 | 19.38 | 19.60 | 581,420 | +0.00(+0.00%) |
Sep 21, 2010 | 19.38 | 19.83 | 19.38 | 19.60 | 338,074 | +0.13(+0.67%) |
Sep 20, 2010 | 19.34 | 19.66 | 18.98 | 19.47 | 469,117 | +0.18(+0.93%) |
Sep 17, 2010 | 19.29 | 19.67 | 19.20 | 19.29 | 795,149 | -0.20(-1.03%) |
Sep 15, 2010 | 19.50 | 19.67 | 19.36 | 19.49 | 244,582 | -0.06(-0.31%) |
Sep 14, 2010 | 19.50 | 19.65 | 19.28 | 19.55 | 273,751 | -0.01(-0.05%) |
Sep 13, 2010 | 19.96 | 20.24 | 19.46 | 19.56 | 901,638 | -0.20(-1.01%) |
Sep 10, 2010 | 19.67 | 19.89 | 19.49 | 19.76 | 306,833 | +0.12(+0.61%) |
Sep 09, 2010 | 20.15 | 20.15 | 19.53 | 19.64 | 257,119 | -0.21(-1.06%) |
Sep 08, 2010 | 19.77 | 19.95 | 19.46 | 19.85 | 606,043 | +0.08(+0.40%) |
Sep 07, 2010 | 19.83 | 19.85 | 19.59 | 19.77 | 840 | -0.08(-0.40%) |
Sep 03, 2010 | 19.90 | 19.95 | 19.64 | 19.85 | 563,416 | +0.00(+0.00%) |
Sep 02, 2010 | 19.98 | 19.98 | 19.65 | 19.85 | 682 | +0.00(+0.00%) |
Sep 01, 2010 | 20.00 | 20.00 | 19.62 | 19.85 | 510,949 | +0.09(+0.46%) |
Aug 31, 2010 | 19.73 | 19.86 | 19.35 | 19.76 | 2,800 | +0.13(+0.66%) |
Aug 30, 2010 | 20.04 | 20.22 | 19.56 | 19.63 | 171,839 | -0.47(-2.34%) |
Aug 27, 2010 | 20.10 | 20.12 | 19.39 | 20.10 | 166,988 | +0.50(+2.55%) |
Aug 26, 2010 | 19.93 | 20.15 | 19.51 | 19.60 | 589 | -0.23(-1.16%) |
Aug 25, 2010 | 19.10 | 19.89 | 19.00 | 19.83 | 583 | +0.53(+2.75%) |
Aug 24, 2010 | 19.05 | 19.74 | 18.92 | 19.30 | 2,368 | -0.21(-1.08%) |
Aug 23, 2010 | 19.82 | 19.99 | 19.45 | 19.51 | 180,655 | -0.12(-0.61%) |
Aug 20, 2010 | 19.56 | 19.78 | 19.35 | 19.63 | 309,268 | -0.09(-0.46%) |
Aug 19, 2010 | 20.00 | 20.00 | 19.57 | 19.72 | 2,035 | -0.32(-1.60%) |
Aug 18, 2010 | 19.80 | 20.22 | 19.63 | 20.04 | 9,117 | +0.15(+0.75%) |
Aug 17, 2010 | 19.94 | 20.29 | 19.70 | 19.89 | 1,405 | +0.16(+0.81%) |
Aug 16, 2010 | 19.54 | 19.86 | 19.34 | 19.73 | 219,001 | +0.11(+0.56%) |
Aug 13, 2010 | 19.62 | 19.88 | 19.50 | 19.62 | 314,601 | -0.18(-0.91%) |
Aug 12, 2010 | 19.61 | 20.24 | 19.53 | 19.80 | 964,362 | -0.15(-0.75%) |
Aug 11, 2010 | 20.20 | 20.36 | 19.48 | 19.95 | 531,566 | -1.01(-4.82%) |
Aug 10, 2010 | 20.80 | 21.24 | 20.65 | 20.96 | 391,903 | -0.09(-0.43%) |
Aug 09, 2010 | 21.01 | 21.25 | 20.81 | 21.05 | 503,154 | +0.30(+1.45%) |
Aug 06, 2010 | 20.75 | 20.99 | 19.95 | 20.75 | 783,613 | +1.74(+9.15%) |
Aug 05, 2010 | 19.47 | 19.53 | 18.95 | 19.01 | 198,253 | -0.59(-3.01%) |
Aug 04, 2010 | 19.57 | 19.69 | 19.44 | 19.60 | 253,592 | +0.24(+1.24%) |
Aug 03, 2010 | 19.51 | 19.58 | 19.26 | 19.36 | 212,439 | -0.23(-1.17%) |
Aug 02, 2010 | 19.68 | 19.89 | 19.39 | 19.59 | 294,145 | +0.31(+1.61%) |
Jul 30, 2010 | 19.28 | 19.61 | 19.06 | 19.28 | 214,489 | -0.16(-0.82%) |
Jul 29, 2010 | 19.54 | 19.95 | 19.08 | 19.44 | 262,001 | +0.02(+0.10%) |
Jul 28, 2010 | 19.42 | 19.83 | 19.35 | 19.42 | 945 | -0.23(-1.17%) |
Jul 27, 2010 | 19.83 | 19.94 | 19.58 | 19.65 | 184,837 | +0.06(+0.31%) |
Jul 26, 2010 | 19.41 | 19.86 | 19.41 | 19.59 | 203,850 | +0.20(+1.03%) |
Jul 23, 2010 | 18.84 | 19.63 | 18.70 | 19.39 | 246,354 | +0.39(+2.05%) |
Jul 22, 2010 | 18.65 | 19.32 | 18.62 | 19.00 | 276,334 | +0.79(+4.34%) |
Jul 21, 2010 | 18.54 | 18.84 | 18.15 | 18.21 | 170,285 | -0.12(-0.65%) |
Jul 20, 2010 | 17.48 | 18.37 | 17.42 | 18.33 | 232,521 | +0.53(+2.98%) |
Jul 19, 2010 | 17.44 | 17.92 | 17.24 | 17.80 | 211,627 | +0.42(+2.42%) |
Jul 16, 2010 | 17.38 | 18.15 | 17.28 | 17.38 | 265,644 | -0.90(-4.92%) |
Jul 15, 2010 | 18.33 | 18.43 | 17.94 | 18.28 | 263,963 | -0.08(-0.44%) |
Jul 14, 2010 | 18.16 | 18.75 | 18.05 | 18.36 | 248,539 | +0.09(+0.49%) |
Jul 13, 2010 | 18.27 | 18.33 | 17.65 | 18.27 | 2,311 | +1.00(+5.79%) |
Jul 12, 2010 | 17.75 | 18.00 | 17.17 | 17.27 | 231,382 | -0.50(-2.81%) |
Jul 09, 2010 | 17.77 | 17.77 | 17.12 | 17.77 | 195,350 | +0.64(+3.74%) |
Jul 08, 2010 | 17.13 | 17.18 | 16.72 | 17.13 | 241,073 | +0.56(+3.38%) |
Jul 07, 2010 | 15.72 | 16.60 | 15.69 | 16.57 | 268,233 | +0.69(+4.35%) |
Jul 06, 2010 | 15.88 | 16.72 | 15.77 | 15.88 | 1,182 | -0.15(-0.94%) |
Jul 02, 2010 | 16.03 | 16.20 | 15.56 | 16.03 | 255,767 | -0.04(-0.25%) |
Jul 01, 2010 | 16.48 | 16.48 | 15.71 | 16.07 | 204,884 | -0.41(-2.49%) |
Jun 30, 2010 | 16.48 | 16.97 | 16.37 | 16.48 | 5,315 | -0.14(-0.84%) |
Jun 29, 2010 | 17.42 | 17.50 | 16.41 | 16.62 | 263,704 | -1.13(-6.37%) |
Jun 25, 2010 | 17.75 | 18.03 | 17.25 | 17.75 | 278,755 | +0.39(+2.25%) |
Jun 24, 2010 | 17.36 | 17.95 | 17.31 | 17.36 | 157,424 | -0.57(-3.18%) |
Jun 23, 2010 | 18.06 | 18.17 | 17.70 | 17.93 | 218,607 | -0.18(-0.99%) |
Jun 22, 2010 | 18.11 | 18.93 | 18.04 | 18.11 | 660 | -0.52(-2.79%) |
Jun 21, 2010 | 19.09 | 19.49 | 18.49 | 18.63 | 190,046 | -0.35(-1.84%) |
Jun 18, 2010 | 18.98 | 19.27 | 18.14 | 18.98 | 572,685 | +0.26(+1.39%) |
Jun 17, 2010 | 18.72 | 18.86 | 18.45 | 18.72 | 128 | -0.07(-0.37%) |
Jun 16, 2010 | 18.32 | 19.26 | 18.32 | 18.79 | 603,298 | +0.21(+1.13%) |
Jun 15, 2010 | 18.58 | 18.61 | 17.69 | 18.58 | 1,148 | +1.30(+7.52%) |
Jun 14, 2010 | 17.27 | 17.58 | 17.06 | 17.28 | 449,368 | +0.08(+0.47%) |
Jun 11, 2010 | 17.05 | 17.52 | 17.05 | 17.20 | 605,006 | -0.12(-0.69%) |
Jun 10, 2010 | 17.32 | 17.54 | 17.05 | 17.32 | 1,066 | +0.13(+0.76%) |
Jun 09, 2010 | 17.47 | 17.82 | 16.75 | 17.19 | 740,012 | -0.07(-0.41%) |
Jun 08, 2010 | 17.47 | 17.56 | 16.97 | 17.26 | 287,257 | -0.24(-1.37%) |
Jun 07, 2010 | 18.46 | 18.46 | 17.44 | 17.50 | 252,548 | -0.81(-4.42%) |
Jun 04, 2010 | 18.31 | 19.12 | 18.13 | 18.31 | 576,669 | -1.25(-6.39%) |
Jun 03, 2010 | 19.56 | 20.28 | 19.28 | 19.56 | 559,701 | -0.49(-2.44%) |
Jun 02, 2010 | 20.05 | 20.19 | 19.53 | 20.05 | 223,331 | +0.22(+1.11%) |
Jun 01, 2010 | 21.92 | 22.02 | 19.83 | 19.83 | 512,365 | -2.47(-11.08%) |
May 28, 2010 | 22.30 | 22.55 | 21.84 | 22.30 | 485,355 | +0.11(+0.50%) |
May 27, 2010 | 21.55 | 22.19 | 21.49 | 22.19 | 146,445 | +1.09(+5.17%) |
May 26, 2010 | 21.10 | 21.60 | 20.63 | 21.10 | 934 | +0.46(+2.23%) |
May 25, 2010 | 20.01 | 20.76 | 19.75 | 20.64 | 226,636 | -0.03(-0.15%) |
May 24, 2010 | 21.08 | 21.21 | 20.29 | 20.67 | 306,725 | -0.40(-1.90%) |
May 21, 2010 | 20.43 | 21.39 | 20.43 | 21.07 | 309,717 | +0.07(+0.33%) |
May 20, 2010 | 21.70 | 21.88 | 20.95 | 21.00 | 351,776 | -1.41(-6.29%) |
May 19, 2010 | 22.86 | 23.29 | 22.18 | 22.41 | 232,949 | -0.53(-2.31%) |
May 18, 2010 | 23.57 | 24.10 | 22.88 | 22.94 | 240,279 | -0.13(-0.56%) |
May 17, 2010 | 23.00 | 23.17 | 22.58 | 23.07 | 318,390 | +0.25(+1.10%) |
May 14, 2010 | 22.82 | 23.52 | 22.50 | 22.82 | 183,668 | -0.79(-3.35%) |
May 13, 2010 | 23.55 | 24.08 | 23.45 | 23.61 | 133,645 | +0.02(+0.08%) |
May 12, 2010 | 22.72 | 23.78 | 22.30 | 23.59 | 359,847 | +1.11(+4.94%) |
May 11, 2010 | 22.75 | 22.75 | 22.27 | 22.48 | 100 | +0.33(+1.49%) |
May 10, 2010 | 21.91 | 22.21 | 21.69 | 22.15 | 300,672 | +1.38(+6.64%) |
May 07, 2010 | 21.63 | 22.03 | 20.63 | 20.77 | 674,615 | -1.90(-8.38%) |
May 06, 2010 | 23.09 | 24.48 | 21.58 | 22.67 | 9,700 | -1.25(-5.23%) |
May 05, 2010 | 23.86 | 24.18 | 23.31 | 23.92 | 335,739 | -0.14(-0.58%) |
May 04, 2010 | 24.80 | 24.88 | 23.88 | 24.06 | 275,966 | -1.20(-4.75%) |