Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.09 | 24.24 | 23.82 | 23.82 | 3,480,978 | -0.30(-1.26%) |
Apr 28, 2011 | 24.11 | 24.21 | 23.87 | 24.12 | 474,280 | +0.06(+0.27%) |
Apr 27, 2011 | 23.50 | 24.07 | 23.48 | 24.06 | 675,815 | +0.64(+2.74%) |
Apr 26, 2011 | 23.18 | 23.52 | 23.13 | 23.41 | 270,223 | +0.30(+1.31%) |
Apr 25, 2011 | 23.10 | 23.15 | 22.91 | 23.11 | 932,057 | -0.13(-0.56%) |
Apr 21, 2011 | 23.24 | 23.27 | 23.04 | 23.24 | 544,186 | +0.18(+0.80%) |
Apr 20, 2011 | 22.97 | 23.06 | 22.84 | 23.06 | 970,495 | +0.44(+1.96%) |
Apr 19, 2011 | 22.92 | 22.92 | 22.50 | 22.61 | 502,888 | -0.19(-0.84%) |
Apr 18, 2011 | 22.93 | 22.93 | 22.53 | 22.80 | 888,436 | -0.23(-1.00%) |
Apr 15, 2011 | 22.59 | 23.03 | 22.53 | 23.03 | 410,570 | +0.48(+2.15%) |
Apr 14, 2011 | 22.06 | 22.55 | 22.00 | 22.55 | 365,691 | +0.38(+1.70%) |
Apr 13, 2011 | 22.16 | 22.23 | 22.01 | 22.17 | 467,653 | +0.17(+0.78%) |
Apr 12, 2011 | 21.95 | 22.02 | 21.88 | 22.00 | 185,375 | -0.03(-0.13%) |
Apr 11, 2011 | 22.14 | 22.14 | 21.88 | 22.03 | 331,736 | +0.01(+0.03%) |
Apr 08, 2011 | 22.23 | 22.23 | 21.93 | 22.02 | 508,400 | +0.01(+0.06%) |
Apr 07, 2011 | 22.24 | 22.24 | 21.95 | 22.01 | 386,229 | -0.07(-0.32%) |
Apr 06, 2011 | 22.14 | 22.25 | 21.98 | 22.08 | 1,593,485 | +0.03(+0.15%) |
Apr 05, 2011 | 21.78 | 22.16 | 21.78 | 22.05 | 518,921 | +0.33(+1.53%) |
Apr 04, 2011 | 21.79 | 21.81 | 21.69 | 21.72 | 265,517 | +0.02(+0.09%) |
Apr 01, 2011 | 21.69 | 21.70 | 21.57 | 21.70 | 1,080,422 | +0.15(+0.67%) |
Mar 31, 2011 | 21.35 | 21.56 | 21.35 | 21.55 | 278,182 | +0.24(+1.12%) |
Mar 30, 2011 | 21.05 | 21.34 | 21.01 | 21.31 | 1,877,068 | +0.50(+2.42%) |
Mar 29, 2011 | 20.40 | 20.82 | 20.40 | 20.81 | 198,756 | +0.36(+1.78%) |
Mar 28, 2011 | 20.47 | 20.57 | 20.43 | 20.45 | 68,496 | -0.02(-0.10%) |
Mar 25, 2011 | 20.53 | 20.68 | 20.43 | 20.47 | 95,294 | +0.06(+0.28%) |
Mar 24, 2011 | 20.17 | 20.47 | 20.12 | 20.41 | 149,933 | +0.37(+1.84%) |
Mar 23, 2011 | 19.98 | 20.08 | 19.83 | 20.04 | 1,990,564 | -0.01(-0.03%) |
Mar 22, 2011 | 20.21 | 20.21 | 19.98 | 20.05 | 174,528 | -0.12(-0.61%) |
Mar 21, 2011 | 20.22 | 20.22 | 20.13 | 20.17 | 246,529 | +0.12(+0.61%) |
Mar 18, 2011 | 20.06 | 20.15 | 19.99 | 20.05 | 258,326 | +0.09(+0.45%) |
Mar 17, 2011 | 20.23 | 20.23 | 19.95 | 19.96 | 217,831 | +0.02(+0.08%) |
Mar 16, 2011 | 20.04 | 20.23 | 19.91 | 19.94 | 312,664 | -0.20(-0.97%) |
Mar 15, 2011 | 20.10 | 20.21 | 20.08 | 20.14 | 278,857 | -0.17(-0.85%) |
Mar 14, 2011 | 20.24 | 20.48 | 20.21 | 20.31 | 113,719 | -0.08(-0.40%) |
Mar 11, 2011 | 20.06 | 20.46 | 20.06 | 20.39 | 114,583 | +0.12(+0.57%) |
Mar 10, 2011 | 20.55 | 20.55 | 20.19 | 20.27 | 103,114 | -0.27(-1.34%) |
Mar 09, 2011 | 20.48 | 20.66 | 20.42 | 20.55 | 229,037 | +0.05(+0.27%) |
Mar 08, 2011 | 20.21 | 20.54 | 20.09 | 20.49 | 124,438 | +0.27(+1.34%) |
Mar 07, 2011 | 20.13 | 20.36 | 20.01 | 20.22 | 76,969 | -0.02(-0.11%) |
Mar 04, 2011 | 20.23 | 20.31 | 20.14 | 20.24 | 156,674 | -0.04(-0.19%) |
Mar 03, 2011 | 20.11 | 20.30 | 20.11 | 20.28 | 394,346 | -0.03(-0.13%) |
Mar 02, 2011 | 20.02 | 20.38 | 20.01 | 20.31 | 163,859 | +0.24(+1.19%) |
Mar 01, 2011 | 20.16 | 20.30 | 20.01 | 20.07 | 135,489 | -0.13(-0.62%) |
Feb 28, 2011 | 20.18 | 20.37 | 20.12 | 20.20 | 137,649 | +0.03(+0.16%) |
Feb 25, 2011 | 19.95 | 20.17 | 19.92 | 20.16 | 80,572 | +0.30(+1.49%) |
Feb 24, 2011 | 19.78 | 19.96 | 19.68 | 19.87 | 149,394 | +0.11(+0.57%) |
Feb 23, 2011 | 20.04 | 20.07 | 19.74 | 19.75 | 157,947 | -0.15(-0.76%) |
Feb 22, 2011 | 20.18 | 20.30 | 19.88 | 19.91 | 81,529 | -0.50(-2.45%) |
Feb 18, 2011 | 20.46 | 20.48 | 20.28 | 20.41 | 512,836 | -0.07(-0.35%) |
Feb 17, 2011 | 20.42 | 20.52 | 20.36 | 20.48 | 132,998 | +0.06(+0.28%) |
Feb 16, 2011 | 20.35 | 20.47 | 20.34 | 20.42 | 136,186 | +0.11(+0.56%) |
Feb 15, 2011 | 20.26 | 20.36 | 20.24 | 20.31 | 44,482 | +0.00(+0.02%) |
Feb 14, 2011 | 20.05 | 20.32 | 20.05 | 20.30 | 99,399 | +0.15(+0.77%) |
Feb 11, 2011 | 20.13 | 20.18 | 19.95 | 20.15 | 702,831 | -0.03(-0.14%) |
Feb 10, 2011 | 19.93 | 20.20 | 19.91 | 20.18 | 81,889 | +0.14(+0.67%) |
Feb 09, 2011 | 20.19 | 20.19 | 19.97 | 20.04 | 154,592 | -0.20(-0.99%) |
Feb 08, 2011 | 20.18 | 20.25 | 20.09 | 20.24 | 421,290 | +0.05(+0.27%) |
Feb 07, 2011 | 20.28 | 20.43 | 20.18 | 20.19 | 139,706 | -0.05(-0.25%) |
Feb 04, 2011 | 20.10 | 20.30 | 20.10 | 20.24 | 208,165 | +0.15(+0.74%) |
Feb 03, 2011 | 20.10 | 20.18 | 19.93 | 20.09 | 169,494 | -0.04(-0.21%) |
Feb 02, 2011 | 19.98 | 20.19 | 19.98 | 20.13 | 254,389 | +0.08(+0.40%) |
Feb 01, 2011 | 20.33 | 20.33 | 20.03 | 20.05 | 216,812 | +0.10(+0.50%) |
Jan 31, 2011 | 19.87 | 20.07 | 19.78 | 19.95 | 230,260 | +0.14(+0.70%) |
Jan 28, 2011 | 20.48 | 20.48 | 19.81 | 19.81 | 444,461 | -0.67(-3.26%) |
Jan 27, 2011 | 20.53 | 20.64 | 20.43 | 20.48 | 79,212 | -0.04(-0.20%) |
Jan 26, 2011 | 20.32 | 20.56 | 20.23 | 20.52 | 164,816 | +0.33(+1.63%) |
Jan 25, 2011 | 20.17 | 20.19 | 20.08 | 20.19 | 82,016 | -0.01(-0.04%) |
Jan 24, 2011 | 20.10 | 20.31 | 20.08 | 20.20 | 501,172 | +0.13(+0.64%) |
Jan 21, 2011 | 20.43 | 20.43 | 20.07 | 20.07 | 548,402 | -0.28(-1.38%) |
Jan 20, 2011 | 20.30 | 20.42 | 20.13 | 20.35 | 884,727 | -0.02(-0.11%) |
Jan 19, 2011 | 20.88 | 20.93 | 20.31 | 20.38 | 568,624 | -0.55(-2.64%) |
Jan 18, 2011 | 20.73 | 20.94 | 20.73 | 20.93 | 121,954 | +0.15(+0.70%) |
Jan 14, 2011 | 20.74 | 20.83 | 20.71 | 20.78 | 221,524 | +0.04(+0.17%) |
Jan 13, 2011 | 20.91 | 20.91 | 20.69 | 20.75 | 346,489 | -0.02(-0.08%) |
Jan 12, 2011 | 20.87 | 20.87 | 20.61 | 20.76 | 227,373 | +0.03(+0.14%) |
Jan 11, 2011 | 20.62 | 20.76 | 20.61 | 20.74 | 122,849 | +0.17(+0.83%) |
Jan 10, 2011 | 20.52 | 20.61 | 20.41 | 20.56 | 284,440 | -0.01(-0.03%) |
Jan 07, 2011 | 20.62 | 20.62 | 20.43 | 20.57 | 52,859 | -0.05(-0.23%) |
Jan 06, 2011 | 20.74 | 20.74 | 20.56 | 20.62 | 220,331 | -0.07(-0.34%) |
Jan 05, 2011 | 20.34 | 20.71 | 20.34 | 20.69 | 216,601 | +0.22(+1.07%) |
Jan 04, 2011 | 20.64 | 20.64 | 20.38 | 20.47 | 134,293 | -0.15(-0.75%) |
Jan 03, 2011 | 20.51 | 20.75 | 20.51 | 20.63 | 203,899 | +0.26(+1.30%) |
Dec 31, 2010 | 20.50 | 20.51 | 20.35 | 20.36 | 96,394 | -0.16(-0.80%) |
Dec 30, 2010 | 20.62 | 20.62 | 20.51 | 20.53 | 150,286 | -0.08(-0.38%) |
Dec 29, 2010 | 20.64 | 20.70 | 20.60 | 20.60 | 167,019 | -0.06(-0.28%) |
Dec 28, 2010 | 20.80 | 20.80 | 20.64 | 20.66 | 1,055,985 | -0.13(-0.61%) |
Dec 27, 2010 | 20.75 | 20.84 | 20.66 | 20.79 | 79,159 | +0.00(+0.02%) |
Dec 23, 2010 | 20.80 | 20.80 | 20.71 | 20.78 | 72,207 | +0.00(+0.00%) |
Dec 22, 2010 | 20.77 | 20.85 | 20.77 | 20.78 | 585,257 | +0.01(+0.06%) |
Dec 21, 2010 | 20.54 | 20.79 | 20.54 | 20.77 | 227,677 | +0.47(+2.31%) |
Dec 20, 2010 | 20.42 | 20.42 | 20.19 | 20.30 | 398,578 | +0.01(+0.03%) |
Dec 17, 2010 | 20.26 | 20.41 | 20.09 | 20.30 | 182,785 | +0.07(+0.33%) |
Dec 16, 2010 | 19.97 | 20.23 | 19.94 | 20.23 | 263,856 | +0.25(+1.24%) |
Dec 15, 2010 | 19.89 | 20.18 | 19.88 | 19.98 | 93,553 | +0.06(+0.32%) |
Dec 14, 2010 | 19.81 | 19.97 | 19.70 | 19.92 | 86,926 | +0.15(+0.74%) |
Dec 13, 2010 | 19.93 | 19.99 | 19.76 | 19.77 | 839,358 | -0.15(-0.75%) |
Dec 10, 2010 | 19.69 | 19.95 | 19.69 | 19.92 | 1,580,699 | +0.24(+1.23%) |
Dec 09, 2010 | 19.79 | 19.79 | 19.68 | 19.68 | 343,465 | -0.12(-0.59%) |
Dec 08, 2010 | 19.88 | 19.96 | 19.78 | 19.79 | 113,883 | -0.02(-0.10%) |
Dec 07, 2010 | 19.90 | 19.96 | 19.79 | 19.81 | 251,687 | +0.15(+0.74%) |
Dec 06, 2010 | 19.73 | 19.73 | 19.56 | 19.67 | 293,515 | -0.05(-0.25%) |
Dec 03, 2010 | 19.61 | 19.74 | 19.58 | 19.72 | 300,464 | +0.13(+0.68%) |
Dec 02, 2010 | 19.44 | 19.59 | 19.37 | 19.58 | 604,460 | +0.19(+0.98%) |
Dec 01, 2010 | 19.37 | 19.55 | 19.37 | 19.39 | 307,753 | +0.26(+1.35%) |
Nov 30, 2010 | 19.10 | 19.27 | 19.10 | 19.13 | 224,018 | -0.24(-1.22%) |
Nov 29, 2010 | 19.30 | 19.39 | 19.10 | 19.37 | 338,397 | -0.02(-0.10%) |
Nov 26, 2010 | 19.31 | 19.43 | 19.27 | 19.39 | 28,062 | -0.06(-0.33%) |
Nov 24, 2010 | 19.23 | 19.45 | 19.45 | 19.45 | 63,384 | +0.33(+1.72%) |
Nov 23, 2010 | 19.11 | 19.21 | 19.03 | 19.12 | 146,543 | -0.20(-1.02%) |
Nov 22, 2010 | 19.17 | 19.42 | 19.13 | 19.32 | 508,815 | +0.12(+0.64%) |
Nov 19, 2010 | 19.05 | 19.22 | 19.01 | 19.20 | 335,999 | +0.09(+0.46%) |
Nov 18, 2010 | 18.99 | 19.26 | 18.99 | 19.11 | 337,808 | +0.24(+1.28%) |
Nov 17, 2010 | 18.80 | 18.98 | 18.78 | 18.87 | 333,561 | +0.02(+0.10%) |
Nov 16, 2010 | 18.91 | 19.07 | 18.74 | 18.85 | 659,479 | -0.21(-1.08%) |
Nov 15, 2010 | 18.98 | 19.15 | 18.98 | 19.06 | 136,248 | +0.13(+0.70%) |
Nov 12, 2010 | 18.98 | 19.11 | 18.83 | 18.92 | 140,762 | -0.25(-1.31%) |
Nov 11, 2010 | 18.91 | 19.24 | 18.91 | 19.18 | 302,620 | +0.05(+0.29%) |
Nov 10, 2010 | 19.00 | 19.13 | 18.85 | 19.12 | 125,557 | +0.14(+0.73%) |
Nov 09, 2010 | 19.23 | 19.23 | 18.93 | 18.98 | 71,024 | -0.18(-0.93%) |
Nov 08, 2010 | 19.14 | 19.24 | 19.04 | 19.16 | 196,005 | -0.05(-0.25%) |
Nov 05, 2010 | 19.23 | 19.28 | 19.08 | 19.21 | 301,560 | -0.05(-0.23%) |
Nov 04, 2010 | 19.35 | 19.45 | 19.21 | 19.25 | 318,014 | +0.12(+0.62%) |
Nov 03, 2010 | 19.17 | 19.19 | 18.96 | 19.13 | 589,062 | +0.03(+0.14%) |
Nov 02, 2010 | 19.21 | 19.21 | 18.98 | 19.11 | 613,137 | +0.04(+0.20%) |
Nov 01, 2010 | 19.18 | 19.30 | 18.99 | 19.07 | 176,579 | -0.15(-0.77%) |
Oct 29, 2010 | 19.11 | 19.26 | 19.11 | 19.22 | 372,092 | +0.06(+0.33%) |
Oct 28, 2010 | 19.14 | 19.30 | 19.05 | 19.15 | 200,017 | +0.09(+0.48%) |
Oct 27, 2010 | 18.71 | 19.06 | 18.68 | 19.06 | 718,399 | +0.15(+0.77%) |
Oct 25, 2010 | 19.29 | 19.47 | 18.91 | 18.92 | 2,134,502 | -0.30(-1.58%) |
Oct 22, 2010 | 19.13 | 19.26 | 19.09 | 19.22 | 348,989 | +0.11(+0.59%) |
Oct 21, 2010 | 19.18 | 19.30 | 18.93 | 19.11 | 921,790 | +0.05(+0.24%) |
Oct 20, 2010 | 19.20 | 19.24 | 18.94 | 19.06 | 1,680,644 | -0.43(-2.19%) |
Oct 19, 2010 | 19.69 | 19.78 | 19.38 | 19.49 | 438,804 | -0.42(-2.12%) |
Oct 18, 2010 | 19.81 | 19.91 | 19.78 | 19.91 | 116,928 | +0.11(+0.54%) |
Oct 15, 2010 | 19.86 | 19.86 | 19.64 | 19.81 | 284,270 | +0.11(+0.54%) |
Oct 14, 2010 | 19.73 | 19.79 | 19.60 | 19.70 | 332,988 | -0.03(-0.15%) |
Oct 13, 2010 | 19.82 | 19.89 | 19.72 | 19.73 | 460,255 | -0.01(-0.03%) |
Oct 12, 2010 | 19.54 | 19.75 | 19.40 | 19.73 | 91,899 | +0.11(+0.58%) |
Oct 11, 2010 | 19.66 | 19.74 | 19.59 | 19.62 | 131,874 | -0.03(-0.13%) |
Oct 08, 2010 | 19.65 | 19.72 | 19.37 | 19.65 | 156,928 | +0.22(+1.15%) |
Oct 07, 2010 | 19.38 | 19.45 | 19.24 | 19.42 | 275,310 | +0.11(+0.58%) |
Oct 06, 2010 | 19.54 | 19.55 | 19.23 | 19.31 | 225,920 | -0.22(-1.12%) |
Oct 05, 2010 | 19.26 | 19.58 | 19.23 | 19.53 | 212,765 | +0.39(+2.06%) |
Oct 04, 2010 | 19.09 | 19.19 | 18.98 | 19.14 | 438,035 | -0.01(-0.03%) |
Oct 01, 2010 | 19.14 | 19.29 | 18.98 | 19.14 | 163,660 | -0.02(-0.10%) |
Sep 30, 2010 | 19.17 | 19.25 | 19.04 | 19.16 | 251,055 | +0.10(+0.51%) |
Sep 29, 2010 | 19.08 | 19.12 | 18.96 | 19.07 | 272,289 | -0.07(-0.37%) |
Sep 28, 2010 | 19.07 | 19.14 | 18.79 | 19.14 | 222,512 | +0.13(+0.70%) |
Sep 27, 2010 | 19.10 | 19.19 | 18.97 | 19.01 | 170,244 | -0.05(-0.25%) |
Sep 24, 2010 | 18.97 | 19.07 | 18.93 | 19.05 | 206,888 | +0.27(+1.46%) |
Sep 23, 2010 | 18.59 | 18.95 | 18.54 | 18.78 | 111,042 | +0.02(+0.12%) |
Sep 22, 2010 | 18.72 | 18.94 | 18.63 | 18.76 | 207,635 | -0.06(-0.31%) |
Sep 21, 2010 | 18.92 | 18.92 | 18.73 | 18.81 | 414,366 | -0.07(-0.36%) |
Sep 20, 2010 | 18.63 | 18.94 | 18.60 | 18.88 | 176,954 | +0.27(+1.44%) |
Sep 17, 2010 | 18.61 | 18.70 | 18.47 | 18.61 | 365,558 | +0.05(+0.24%) |
Sep 15, 2010 | 18.17 | 18.57 | 18.17 | 18.57 | 236,230 | +0.36(+1.97%) |
Sep 14, 2010 | 18.20 | 18.27 | 18.12 | 18.21 | 635,608 | -0.06(-0.32%) |
Sep 13, 2010 | 18.36 | 18.36 | 18.20 | 18.27 | 206,802 | +0.02(+0.11%) |
Sep 10, 2010 | 18.01 | 18.25 | 18.00 | 18.25 | 246,659 | +0.25(+1.40%) |
Sep 09, 2010 | 18.00 | 18.18 | 17.90 | 18.00 | 345,330 | +0.09(+0.52%) |
Sep 08, 2010 | 17.69 | 17.93 | 17.69 | 17.90 | 502,101 | +0.24(+1.35%) |
Sep 07, 2010 | 17.71 | 17.81 | 17.60 | 17.67 | 328,502 | -0.19(-1.05%) |
Sep 03, 2010 | 17.81 | 17.93 | 17.68 | 17.85 | 394,646 | +0.20(+1.13%) |
Sep 02, 2010 | 17.34 | 17.66 | 17.34 | 17.65 | 261,483 | +0.28(+1.64%) |
Sep 01, 2010 | 17.12 | 17.41 | 17.11 | 17.37 | 835,133 | +0.44(+2.59%) |
Aug 31, 2010 | 16.93 | 17.14 | 16.82 | 16.93 | 1,313,165 | -0.06(-0.34%) |
Aug 30, 2010 | 17.11 | 17.23 | 16.98 | 16.99 | 388,661 | -0.21(-1.20%) |
Aug 27, 2010 | 16.81 | 17.23 | 16.70 | 17.19 | 624,399 | +0.16(+0.93%) |
Aug 26, 2010 | 17.39 | 17.39 | 16.99 | 17.04 | 432,059 | -0.33(-1.90%) |
Aug 25, 2010 | 16.91 | 17.38 | 16.87 | 17.37 | 163,911 | +0.31(+1.84%) |
Aug 24, 2010 | 17.11 | 17.19 | 16.96 | 17.05 | 146,698 | -0.29(-1.66%) |
Aug 23, 2010 | 17.55 | 17.66 | 17.31 | 17.34 | 218,246 | -0.12(-0.70%) |
Aug 20, 2010 | 17.40 | 17.54 | 17.30 | 17.46 | 654,156 | -0.03(-0.18%) |
Aug 19, 2010 | 17.84 | 17.84 | 17.42 | 17.49 | 195,723 | -0.40(-2.25%) |
Aug 18, 2010 | 17.96 | 18.08 | 17.79 | 17.90 | 144,911 | -0.07(-0.38%) |
Aug 17, 2010 | 17.82 | 18.08 | 17.73 | 17.97 | 774,156 | +0.28(+1.59%) |
Aug 16, 2010 | 17.56 | 17.86 | 17.47 | 17.68 | 4,136,319 | +0.01(+0.05%) |
Aug 13, 2010 | 17.68 | 17.91 | 17.68 | 17.68 | 209,320 | -0.22(-1.23%) |
Aug 12, 2010 | 17.38 | 17.98 | 17.38 | 17.89 | 227,952 | +0.13(+0.75%) |
Aug 11, 2010 | 18.08 | 18.08 | 17.69 | 17.76 | 283,799 | -0.52(-2.86%) |
Aug 10, 2010 | 18.35 | 18.45 | 18.09 | 18.29 | 478,103 | -0.23(-1.22%) |
Aug 09, 2010 | 18.44 | 18.54 | 18.34 | 18.51 | 346,406 | +0.08(+0.42%) |
Aug 06, 2010 | 18.43 | 18.43 | 17.94 | 18.43 | 850,806 | +0.20(+1.12%) |
Aug 05, 2010 | 18.33 | 18.40 | 18.21 | 18.23 | 367,197 | -0.20(-1.07%) |
Aug 04, 2010 | 18.37 | 18.48 | 18.13 | 18.43 | 157,288 | +0.34(+1.89%) |
Aug 03, 2010 | 18.08 | 18.24 | 17.92 | 18.09 | 156,395 | +0.03(+0.18%) |
Aug 02, 2010 | 17.86 | 18.12 | 17.84 | 18.05 | 298,168 | +0.34(+1.91%) |
Jul 30, 2010 | 17.71 | 17.81 | 17.22 | 17.71 | 426,278 | +0.22(+1.27%) |
Jul 29, 2010 | 17.80 | 17.82 | 17.22 | 17.49 | 601,832 | -0.04(-0.24%) |
Jul 28, 2010 | 18.00 | 18.11 | 17.53 | 17.53 | 2,633 | -0.52(-2.88%) |
Jul 27, 2010 | 18.32 | 18.35 | 17.94 | 18.05 | 653,741 | -0.17(-0.94%) |
Jul 26, 2010 | 17.59 | 18.28 | 17.59 | 18.22 | 568,776 | +0.73(+4.17%) |
Jul 23, 2010 | 16.92 | 17.52 | 16.90 | 17.49 | 1,134,534 | +0.42(+2.48%) |
Jul 22, 2010 | 16.86 | 17.16 | 16.78 | 17.07 | 480,882 | +0.36(+2.16%) |
Jul 21, 2010 | 16.84 | 17.04 | 16.66 | 16.71 | 339,171 | -0.15(-0.86%) |
Jul 20, 2010 | 16.51 | 16.86 | 16.46 | 16.86 | 253,379 | +0.12(+0.73%) |
Jul 19, 2010 | 16.80 | 16.85 | 16.54 | 16.73 | 188,213 | +0.01(+0.08%) |
Jul 16, 2010 | 16.72 | 17.23 | 16.67 | 16.72 | 631,512 | -0.54(-3.12%) |
Jul 15, 2010 | 17.29 | 17.38 | 17.12 | 17.26 | 344,358 | -0.05(-0.32%) |
Jul 14, 2010 | 17.32 | 17.35 | 17.18 | 17.31 | 495,790 | -0.01(-0.07%) |
Jul 13, 2010 | 17.11 | 17.37 | 17.09 | 17.33 | 356,310 | +0.41(+2.42%) |
Jul 12, 2010 | 17.10 | 17.21 | 16.86 | 16.92 | 394,333 | -0.22(-1.26%) |
Jul 09, 2010 | 17.13 | 17.13 | 16.82 | 17.13 | 262,809 | +0.32(+1.88%) |
Jul 08, 2010 | 16.60 | 16.83 | 16.36 | 16.82 | 269,222 | +0.33(+2.02%) |
Jul 07, 2010 | 16.12 | 16.51 | 15.99 | 16.48 | 511,711 | +0.37(+2.27%) |
Jul 06, 2010 | 16.62 | 16.70 | 16.01 | 16.12 | 1,094,754 | -0.32(-1.93%) |
Jul 02, 2010 | 16.44 | 16.69 | 16.30 | 16.44 | 626,701 | +0.11(+0.70%) |
Jul 01, 2010 | 16.67 | 16.67 | 15.96 | 16.32 | 933,336 | -0.39(-2.33%) |
Jun 30, 2010 | 16.95 | 17.11 | 16.68 | 16.71 | 127,332 | -0.32(-1.90%) |
Jun 29, 2010 | 17.36 | 17.40 | 16.93 | 17.03 | 584,777 | -0.77(-4.32%) |
Jun 25, 2010 | 17.80 | 17.92 | 17.33 | 17.80 | 202,582 | +0.36(+2.05%) |
Jun 24, 2010 | 17.57 | 17.63 | 17.36 | 17.44 | 481,688 | -0.18(-1.04%) |
Jun 23, 2010 | 17.52 | 17.76 | 17.42 | 17.63 | 706,415 | +0.06(+0.33%) |
Jun 22, 2010 | 18.01 | 18.04 | 17.55 | 17.57 | 220,139 | -0.33(-1.84%) |
Jun 21, 2010 | 18.23 | 18.29 | 17.81 | 17.90 | 361,912 | -0.15(-0.86%) |
Jun 18, 2010 | 18.05 | 18.11 | 17.81 | 18.05 | 1,767,667 | +0.27(+1.51%) |
Jun 17, 2010 | 17.95 | 17.95 | 17.61 | 17.79 | 650,296 | -0.06(-0.34%) |
Jun 16, 2010 | 18.04 | 18.04 | 17.81 | 17.85 | 343,642 | -0.15(-0.86%) |
Jun 15, 2010 | 17.64 | 18.05 | 17.62 | 18.00 | 403,497 | +0.36(+2.07%) |
Jun 14, 2010 | 17.54 | 17.91 | 17.45 | 17.64 | 632,330 | +0.07(+0.40%) |
Jun 11, 2010 | 17.13 | 17.57 | 17.10 | 17.57 | 482,109 | +0.31(+1.80%) |
Jun 10, 2010 | 16.97 | 17.26 | 16.82 | 17.26 | 756,010 | +0.58(+3.48%) |
Jun 09, 2010 | 16.85 | 17.04 | 16.62 | 16.67 | 890,573 | -0.10(-0.62%) |
Jun 08, 2010 | 17.01 | 17.19 | 16.54 | 16.78 | 1,185,191 | -0.25(-1.44%) |
Jun 07, 2010 | 17.59 | 17.68 | 17.01 | 17.02 | 1,131,637 | -0.36(-2.04%) |
Jun 04, 2010 | 17.38 | 17.91 | 17.31 | 17.38 | 1,139,720 | -0.77(-4.25%) |
Jun 03, 2010 | 18.09 | 18.16 | 17.89 | 18.15 | 908,995 | +0.18(+0.99%) |
Jun 02, 2010 | 17.29 | 17.98 | 17.29 | 17.97 | 749,752 | +0.73(+4.23%) |
Jun 01, 2010 | 17.42 | 17.69 | 17.21 | 17.24 | 892,206 | -0.23(-1.31%) |
May 28, 2010 | 17.47 | 17.73 | 17.38 | 17.47 | 728,951 | -0.05(-0.28%) |
May 27, 2010 | 17.41 | 17.54 | 17.29 | 17.52 | 629,145 | +0.43(+2.54%) |
May 26, 2010 | 17.20 | 17.54 | 17.05 | 17.09 | 812,343 | -0.05(-0.27%) |
May 25, 2010 | 16.84 | 17.15 | 16.47 | 17.13 | 1,826,593 | -0.03(-0.19%) |
May 24, 2010 | 17.19 | 17.46 | 17.11 | 17.17 | 835,043 | -0.07(-0.41%) |
May 21, 2010 | 16.91 | 17.59 | 16.89 | 17.24 | 941,742 | +0.06(+0.34%) |
May 20, 2010 | 17.26 | 17.50 | 17.17 | 17.18 | 1,157,370 | -0.74(-4.13%) |
May 19, 2010 | 17.98 | 18.17 | 17.69 | 17.92 | 1,011,006 | -0.11(-0.63%) |
May 18, 2010 | 18.30 | 18.40 | 17.97 | 18.03 | 1,601,884 | -0.15(-0.83%) |
May 17, 2010 | 18.21 | 18.30 | 17.77 | 18.18 | 1,139,612 | +0.06(+0.34%) |
May 14, 2010 | 18.12 | 18.40 | 17.89 | 18.12 | 1,022,748 | -0.39(-2.11%) |
May 13, 2010 | 18.62 | 18.73 | 18.45 | 18.51 | 781,167 | -0.09(-0.49%) |
May 12, 2010 | 18.20 | 18.62 | 18.20 | 18.60 | 865,606 | +0.43(+2.36%) |
May 11, 2010 | 18.31 | 18.42 | 18.15 | 18.17 | 1,387,011 | +0.24(+1.31%) |
May 10, 2010 | 17.89 | 17.94 | 17.82 | 17.94 | 2,210,434 | +0.66(+3.83%) |
May 07, 2010 | 17.84 | 18.15 | 16.96 | 17.27 | 3,078,292 | -0.75(-4.14%) |
May 06, 2010 | 18.67 | 18.75 | 15.17 | 18.02 | 2,536,950 | -0.42(-2.29%) |
May 05, 2010 | 18.79 | 18.92 | 18.42 | 18.44 | 1,307,948 | -0.79(-4.13%) |
May 04, 2010 | 19.52 | 19.52 | 19.13 | 19.24 | 1,099,621 | -0.56(-2.84%) |