Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.03 | 23.75 | 23.03 | 23.11 | 1,084,651 | +0.39(+1.73%) |
Apr 28, 2011 | 22.64 | 22.72 | 22.29 | 22.71 | 788,619 | +0.01(+0.04%) |
Apr 27, 2011 | 22.70 | 22.78 | 22.49 | 22.70 | 868,852 | -0.02(-0.08%) |
Apr 26, 2011 | 22.77 | 23.18 | 22.12 | 22.72 | 1,476,324 | -0.22(-0.97%) |
Apr 25, 2011 | 22.78 | 23.06 | 22.42 | 22.94 | 622,648 | +0.27(+1.21%) |
Apr 21, 2011 | 22.49 | 22.94 | 22.22 | 22.67 | 603,886 | +0.39(+1.73%) |
Apr 20, 2011 | 22.24 | 22.58 | 22.04 | 22.28 | 705,060 | +0.51(+2.32%) |
Apr 19, 2011 | 21.39 | 22.02 | 21.35 | 21.78 | 404,989 | +0.49(+2.29%) |
Apr 18, 2011 | 21.17 | 21.39 | 20.75 | 21.29 | 551,699 | -0.16(-0.76%) |
Apr 15, 2011 | 21.07 | 21.53 | 20.91 | 21.45 | 437,549 | +0.31(+1.46%) |
Apr 14, 2011 | 21.08 | 21.21 | 20.91 | 21.15 | 397,251 | -0.10(-0.48%) |
Apr 13, 2011 | 21.40 | 21.51 | 21.12 | 21.25 | 391,345 | +0.06(+0.28%) |
Apr 12, 2011 | 20.70 | 21.36 | 20.63 | 21.19 | 694,736 | +0.39(+1.89%) |
Apr 11, 2011 | 21.15 | 21.25 | 20.69 | 20.79 | 327,482 | -0.33(-1.54%) |
Apr 08, 2011 | 21.54 | 21.66 | 21.03 | 21.12 | 468,983 | -0.31(-1.44%) |
Apr 07, 2011 | 21.70 | 22.05 | 21.38 | 21.43 | 497,365 | -0.27(-1.26%) |
Apr 06, 2011 | 22.27 | 22.40 | 21.65 | 21.70 | 744,696 | -0.49(-2.20%) |
Apr 05, 2011 | 22.03 | 22.53 | 21.96 | 22.19 | 292,397 | +0.04(+0.19%) |
Apr 04, 2011 | 22.36 | 22.42 | 21.85 | 22.15 | 560,934 | -0.18(-0.81%) |
Apr 01, 2011 | 22.17 | 22.61 | 22.13 | 22.33 | 440,875 | +0.27(+1.24%) |
Mar 31, 2011 | 22.20 | 22.33 | 21.98 | 22.05 | 534,708 | -0.21(-0.92%) |
Mar 30, 2011 | 22.05 | 22.46 | 21.98 | 22.26 | 477,063 | +0.30(+1.37%) |
Mar 29, 2011 | 21.66 | 22.04 | 21.43 | 21.96 | 339,117 | +0.25(+1.14%) |
Mar 28, 2011 | 22.05 | 22.05 | 21.71 | 21.71 | 463,685 | -0.36(-1.63%) |
Mar 25, 2011 | 22.09 | 22.40 | 21.98 | 22.07 | 595,324 | +0.13(+0.59%) |
Mar 24, 2011 | 21.71 | 22.03 | 21.58 | 21.94 | 706,297 | +0.40(+1.87%) |
Mar 23, 2011 | 21.15 | 21.73 | 20.83 | 21.54 | 825,370 | +0.33(+1.53%) |
Mar 22, 2011 | 21.51 | 21.58 | 20.91 | 21.21 | 852,593 | -0.33(-1.51%) |
Mar 21, 2011 | 21.62 | 21.63 | 21.44 | 21.54 | 451,611 | +0.56(+2.65%) |
Mar 18, 2011 | 21.34 | 21.51 | 20.81 | 20.98 | 1,540,791 | -0.13(-0.61%) |
Mar 17, 2011 | 21.72 | 21.84 | 21.10 | 21.11 | 1,105,294 | -0.35(-1.64%) |
Mar 16, 2011 | 21.75 | 21.92 | 21.24 | 21.46 | 974,081 | -0.42(-1.92%) |
Mar 15, 2011 | 21.62 | 22.02 | 21.59 | 21.88 | 1,305,086 | +0.09(+0.39%) |
Mar 14, 2011 | 21.32 | 21.86 | 21.15 | 21.80 | 1,400,033 | +0.25(+1.15%) |
Mar 11, 2011 | 20.53 | 21.74 | 20.43 | 21.55 | 1,614,522 | +0.87(+4.23%) |
Mar 10, 2011 | 20.52 | 20.85 | 20.22 | 20.67 | 1,155,493 | -0.15(-0.74%) |
Mar 09, 2011 | 20.60 | 21.05 | 20.18 | 20.83 | 1,168,717 | +0.25(+1.21%) |
Mar 08, 2011 | 19.61 | 20.70 | 19.56 | 20.58 | 1,814,662 | +0.98(+5.03%) |
Mar 07, 2011 | 20.13 | 20.19 | 19.45 | 19.60 | 840,686 | -0.48(-2.39%) |
Mar 04, 2011 | 20.43 | 20.46 | 19.90 | 20.07 | 542,494 | -0.42(-2.05%) |
Mar 03, 2011 | 20.20 | 20.66 | 20.20 | 20.49 | 715,211 | +0.55(+2.75%) |
Mar 02, 2011 | 19.77 | 20.19 | 19.61 | 19.95 | 552,142 | +0.13(+0.65%) |
Mar 01, 2011 | 20.33 | 20.40 | 19.73 | 19.82 | 1,619,939 | -0.18(-0.92%) |
Feb 28, 2011 | 20.03 | 20.16 | 19.62 | 20.00 | 817,935 | +0.11(+0.56%) |
Feb 25, 2011 | 19.58 | 19.92 | 19.07 | 19.89 | 1,642,349 | +0.39(+2.01%) |
Feb 24, 2011 | 19.14 | 19.62 | 18.94 | 19.50 | 1,212,038 | +0.29(+1.51%) |
Feb 23, 2011 | 19.87 | 20.21 | 18.95 | 19.21 | 947,547 | -0.71(-3.55%) |
Feb 22, 2011 | 20.77 | 20.81 | 19.82 | 19.92 | 1,148,462 | -1.06(-5.04%) |
Feb 18, 2011 | 20.99 | 21.17 | 20.89 | 20.97 | 1,018,325 | -0.03(-0.16%) |
Feb 17, 2011 | 20.74 | 21.12 | 20.57 | 21.01 | 641,820 | +0.27(+1.32%) |
Feb 16, 2011 | 20.31 | 21.54 | 20.27 | 20.74 | 1,825,993 | +0.46(+2.27%) |
Feb 15, 2011 | 20.04 | 20.43 | 19.93 | 20.27 | 613,384 | +0.17(+0.85%) |
Feb 14, 2011 | 19.85 | 20.20 | 19.80 | 20.10 | 975,814 | +0.21(+1.07%) |
Feb 11, 2011 | 19.05 | 20.04 | 18.94 | 19.89 | 1,338,532 | +0.77(+4.01%) |
Feb 10, 2011 | 18.66 | 19.40 | 18.66 | 19.12 | 1,698,656 | +0.39(+2.09%) |
Feb 09, 2011 | 18.77 | 18.95 | 18.52 | 18.73 | 1,014,522 | -0.12(-0.63%) |
Feb 08, 2011 | 18.83 | 18.94 | 18.54 | 18.85 | 887,739 | +0.05(+0.27%) |
Feb 07, 2011 | 18.83 | 19.05 | 18.72 | 18.80 | 989,625 | +0.01(+0.05%) |
Feb 04, 2011 | 18.84 | 19.03 | 18.68 | 18.79 | 1,255,920 | +0.08(+0.41%) |
Feb 03, 2011 | 18.83 | 18.87 | 18.48 | 18.71 | 1,344,623 | -0.09(-0.45%) |
Feb 02, 2011 | 19.41 | 19.41 | 18.73 | 18.80 | 1,685,797 | -0.58(-2.99%) |
Feb 01, 2011 | 19.69 | 19.69 | 19.33 | 19.38 | 1,285,866 | -0.11(-0.57%) |
Jan 31, 2011 | 19.65 | 19.81 | 19.23 | 19.49 | 1,619,560 | -0.12(-0.61%) |
Jan 28, 2011 | 19.99 | 20.05 | 19.38 | 19.61 | 1,694,340 | -0.37(-1.84%) |
Jan 27, 2011 | 19.84 | 20.04 | 19.67 | 19.98 | 755,467 | +0.23(+1.17%) |
Jan 26, 2011 | 19.72 | 20.10 | 19.61 | 19.75 | 788,430 | +0.03(+0.17%) |
Jan 25, 2011 | 19.34 | 19.73 | 19.18 | 19.71 | 519,842 | +0.31(+1.58%) |
Jan 24, 2011 | 19.08 | 19.52 | 18.99 | 19.41 | 616,936 | +0.26(+1.34%) |
Jan 21, 2011 | 19.44 | 19.77 | 19.12 | 19.15 | 601,610 | -0.09(-0.49%) |
Jan 20, 2011 | 19.18 | 19.51 | 18.89 | 19.24 | 671,569 | -0.03(-0.13%) |
Jan 19, 2011 | 19.43 | 19.70 | 19.21 | 19.27 | 1,338,614 | -0.21(-1.09%) |
Jan 18, 2011 | 19.84 | 19.84 | 19.14 | 19.48 | 1,004,265 | -0.38(-1.93%) |
Jan 14, 2011 | 20.47 | 20.61 | 19.85 | 19.87 | 852,416 | -0.68(-3.32%) |
Jan 13, 2011 | 20.89 | 21.09 | 20.48 | 20.55 | 962,110 | -0.31(-1.47%) |
Jan 12, 2011 | 21.08 | 21.10 | 20.62 | 20.85 | 572,376 | +0.04(+0.21%) |
Jan 11, 2011 | 21.40 | 21.40 | 20.65 | 20.81 | 590,943 | -0.47(-2.20%) |
Jan 10, 2011 | 20.91 | 21.37 | 20.68 | 21.28 | 698,995 | +0.27(+1.30%) |
Jan 07, 2011 | 20.84 | 21.10 | 20.56 | 21.01 | 668,302 | +0.30(+1.44%) |
Jan 06, 2011 | 21.12 | 21.21 | 20.63 | 20.71 | 573,638 | -0.35(-1.66%) |
Jan 05, 2011 | 20.59 | 21.16 | 20.57 | 21.06 | 616,677 | +0.42(+2.02%) |
Jan 04, 2011 | 20.41 | 20.80 | 20.33 | 20.64 | 961,405 | +0.35(+1.72%) |
Jan 03, 2011 | 20.40 | 20.63 | 20.25 | 20.29 | 956,930 | +0.19(+0.93%) |
Dec 31, 2010 | 20.25 | 20.51 | 20.01 | 20.10 | 573,730 | -0.14(-0.72%) |
Dec 30, 2010 | 20.29 | 20.35 | 20.16 | 20.25 | 443,752 | -0.04(-0.21%) |
Dec 29, 2010 | 20.38 | 20.45 | 20.12 | 20.29 | 389,061 | -0.01(-0.04%) |
Dec 28, 2010 | 20.27 | 20.37 | 20.07 | 20.30 | 440,570 | +0.08(+0.38%) |
Dec 27, 2010 | 20.17 | 20.25 | 19.88 | 20.22 | 220,006 | +0.01(+0.04%) |
Dec 23, 2010 | 20.11 | 20.45 | 19.93 | 20.22 | 502,075 | +0.10(+0.51%) |
Dec 22, 2010 | 20.07 | 20.22 | 19.78 | 20.11 | 394,104 | +0.04(+0.21%) |
Dec 21, 2010 | 20.04 | 20.13 | 19.92 | 20.07 | 491,201 | +0.19(+0.94%) |
Dec 20, 2010 | 20.00 | 20.11 | 19.68 | 19.88 | 568,114 | +0.00(+0.00%) |
Dec 17, 2010 | 20.26 | 20.33 | 19.65 | 19.88 | 1,071,534 | -0.44(-2.18%) |
Dec 16, 2010 | 19.93 | 20.34 | 19.75 | 20.33 | 495,382 | +0.46(+2.32%) |
Dec 15, 2010 | 20.12 | 20.41 | 19.83 | 19.87 | 798,322 | -0.32(-1.60%) |
Dec 14, 2010 | 19.77 | 20.31 | 19.74 | 20.19 | 782,319 | +0.53(+2.69%) |
Dec 13, 2010 | 19.93 | 20.07 | 19.65 | 19.66 | 583,808 | -0.14(-0.69%) |
Dec 10, 2010 | 20.09 | 20.21 | 19.12 | 19.80 | 1,582,040 | -0.32(-1.57%) |
Dec 09, 2010 | 20.18 | 21.31 | 19.72 | 20.11 | 2,836,053 | +0.39(+1.99%) |
Dec 08, 2010 | 19.74 | 19.82 | 19.51 | 19.72 | 442,689 | +0.04(+0.22%) |
Dec 07, 2010 | 20.23 | 20.23 | 19.57 | 19.68 | 879,104 | -0.20(-1.03%) |
Dec 06, 2010 | 19.14 | 20.16 | 19.10 | 19.88 | 1,500,909 | +0.69(+3.60%) |
Dec 03, 2010 | 18.60 | 19.23 | 18.59 | 19.19 | 1,193,806 | +0.54(+2.88%) |
Dec 02, 2010 | 18.17 | 18.72 | 18.16 | 18.66 | 771,556 | +0.55(+3.06%) |
Dec 01, 2010 | 18.24 | 18.29 | 17.89 | 18.10 | 955,778 | +0.29(+1.63%) |
Nov 30, 2010 | 17.77 | 18.02 | 17.56 | 17.81 | 490,963 | -0.17(-0.92%) |
Nov 29, 2010 | 18.04 | 18.23 | 17.77 | 17.98 | 573,377 | -0.21(-1.17%) |
Nov 26, 2010 | 18.18 | 18.39 | 18.14 | 18.19 | 124,910 | -0.16(-0.88%) |
Nov 24, 2010 | 18.07 | 18.35 | 18.35 | 18.35 | 819,933 | +0.50(+2.80%) |
Nov 23, 2010 | 17.93 | 18.14 | 17.71 | 17.85 | 582,244 | -0.41(-2.23%) |
Nov 22, 2010 | 18.24 | 18.33 | 18.05 | 18.26 | 620,960 | -0.13(-0.69%) |
Nov 19, 2010 | 17.93 | 18.47 | 17.57 | 18.38 | 945,408 | +0.35(+1.93%) |
Nov 18, 2010 | 17.47 | 18.16 | 17.46 | 18.04 | 1,156,046 | +0.92(+5.40%) |
Nov 17, 2010 | 16.98 | 17.39 | 16.64 | 17.11 | 1,114,246 | +0.11(+0.65%) |
Nov 16, 2010 | 17.09 | 17.41 | 16.87 | 17.00 | 1,182,650 | -0.31(-1.76%) |
Nov 15, 2010 | 17.12 | 17.53 | 16.92 | 17.31 | 1,009,998 | +0.37(+2.20%) |
Nov 12, 2010 | 17.31 | 17.38 | 16.92 | 16.93 | 426,965 | -0.53(-3.01%) |
Nov 11, 2010 | 17.39 | 17.61 | 17.28 | 17.46 | 549,497 | -0.07(-0.39%) |
Nov 10, 2010 | 17.60 | 17.68 | 17.21 | 17.53 | 645,696 | -0.04(-0.24%) |
Nov 09, 2010 | 18.55 | 18.57 | 17.41 | 17.57 | 818,500 | -0.80(-4.34%) |
Nov 08, 2010 | 18.33 | 18.64 | 18.27 | 18.37 | 944,994 | +0.06(+0.32%) |
Nov 05, 2010 | 18.39 | 18.52 | 18.10 | 18.31 | 903,051 | -0.14(-0.78%) |
Nov 04, 2010 | 17.82 | 18.57 | 17.76 | 18.45 | 942,378 | +0.82(+4.67%) |
Nov 03, 2010 | 17.59 | 17.71 | 17.19 | 17.63 | 769,727 | +0.03(+0.19%) |
Nov 02, 2010 | 17.68 | 17.82 | 17.38 | 17.60 | 754,975 | +0.17(+0.97%) |
Nov 01, 2010 | 16.90 | 18.33 | 16.90 | 17.43 | 2,465,949 | +0.79(+4.74%) |
Oct 29, 2010 | 16.92 | 17.15 | 16.58 | 16.64 | 730,736 | -0.34(-2.00%) |
Oct 28, 2010 | 17.40 | 17.50 | 16.79 | 16.98 | 549,700 | -0.31(-1.82%) |
Oct 27, 2010 | 17.24 | 17.37 | 16.98 | 17.29 | 665,163 | +0.00(+0.00%) |
Oct 25, 2010 | 17.45 | 17.61 | 17.24 | 17.29 | 393,681 | -0.07(-0.39%) |
Oct 22, 2010 | 17.17 | 17.39 | 16.94 | 17.36 | 416,608 | +0.30(+1.74%) |
Oct 21, 2010 | 17.67 | 17.89 | 16.98 | 17.06 | 1,176,953 | -0.46(-2.61%) |
Oct 20, 2010 | 17.26 | 17.72 | 17.16 | 17.52 | 448,611 | +0.35(+2.03%) |
Oct 19, 2010 | 17.41 | 17.75 | 16.98 | 17.17 | 815,162 | -0.59(-3.34%) |
Oct 18, 2010 | 17.63 | 17.93 | 17.56 | 17.77 | 622,908 | +0.14(+0.77%) |
Oct 15, 2010 | 17.68 | 17.77 | 17.29 | 17.63 | 1,170,673 | +0.20(+1.12%) |
Oct 14, 2010 | 17.54 | 17.60 | 17.14 | 17.43 | 1,271,810 | +0.07(+0.39%) |
Oct 13, 2010 | 16.73 | 17.40 | 16.63 | 17.37 | 1,323,911 | +0.78(+4.71%) |
Oct 12, 2010 | 16.57 | 16.82 | 16.21 | 16.59 | 672,179 | -0.08(-0.51%) |
Oct 11, 2010 | 16.76 | 16.80 | 16.49 | 16.67 | 423,230 | -0.06(-0.36%) |
Oct 08, 2010 | 16.73 | 16.87 | 16.17 | 16.73 | 725,239 | +0.42(+2.60%) |
Oct 07, 2010 | 16.48 | 16.52 | 16.17 | 16.31 | 1,428 | -0.09(-0.57%) |
Oct 06, 2010 | 16.44 | 16.61 | 16.23 | 16.40 | 624,955 | -0.15(-0.92%) |
Oct 05, 2010 | 16.20 | 16.64 | 16.12 | 16.55 | 1,040,948 | +0.61(+3.83%) |
Oct 04, 2010 | 16.72 | 16.78 | 15.88 | 15.94 | 1,100,907 | -0.85(-5.05%) |
Oct 01, 2010 | 16.79 | 17.03 | 16.73 | 16.79 | 557,463 | +0.13(+0.80%) |
Sep 30, 2010 | 16.66 | 16.89 | 16.37 | 16.66 | 8,637 | -0.06(-0.34%) |
Sep 29, 2010 | 16.84 | 16.98 | 16.65 | 16.71 | 1,165,535 | -0.25(-1.50%) |
Sep 28, 2010 | 17.15 | 17.15 | 16.65 | 16.97 | 674 | -0.16(-0.94%) |
Sep 27, 2010 | 16.97 | 17.23 | 16.81 | 17.13 | 527,580 | +0.16(+0.95%) |
Sep 24, 2010 | 16.71 | 17.00 | 16.67 | 16.97 | 934,949 | +0.53(+3.25%) |
Sep 23, 2010 | 16.43 | 16.93 | 16.36 | 16.43 | 78,372 | -0.30(-1.77%) |
Sep 22, 2010 | 16.91 | 16.93 | 16.38 | 16.73 | 1,449,945 | -0.31(-1.79%) |
Sep 21, 2010 | 17.37 | 17.37 | 16.91 | 17.04 | 992,115 | -0.31(-1.76%) |
Sep 20, 2010 | 16.98 | 17.54 | 16.93 | 17.34 | 1,612,886 | +0.36(+2.10%) |
Sep 17, 2010 | 16.98 | 17.04 | 15.95 | 16.98 | 1,939,263 | +0.69(+4.22%) |
Sep 15, 2010 | 16.09 | 16.37 | 15.81 | 16.30 | 979,305 | +0.34(+2.13%) |
Sep 14, 2010 | 15.94 | 16.17 | 15.66 | 15.96 | 864,391 | -0.04(-0.26%) |
Sep 13, 2010 | 15.62 | 16.10 | 15.58 | 16.00 | 1,087,267 | +0.61(+3.97%) |
Sep 10, 2010 | 15.13 | 15.44 | 14.98 | 15.39 | 1,066,111 | +0.27(+1.80%) |
Sep 09, 2010 | 15.64 | 15.85 | 14.88 | 15.12 | 1,319,746 | -0.31(-1.98%) |
Sep 08, 2010 | 15.35 | 15.51 | 15.12 | 15.42 | 1,206,608 | +0.09(+0.61%) |
Sep 07, 2010 | 15.82 | 15.91 | 15.29 | 15.33 | 2,273 | -0.62(-3.88%) |
Sep 03, 2010 | 15.37 | 16.03 | 15.34 | 15.95 | 1,271,661 | +0.78(+5.15%) |
Sep 02, 2010 | 14.41 | 15.42 | 14.32 | 15.17 | 1,130 | +0.78(+5.42%) |
Sep 01, 2010 | 14.00 | 14.42 | 13.90 | 14.39 | 1,135,694 | +0.64(+4.63%) |
Aug 31, 2010 | 13.74 | 14.22 | 13.62 | 13.75 | 3,300 | -0.33(-2.32%) |
Aug 30, 2010 | 14.53 | 14.58 | 14.05 | 14.08 | 1,050,441 | -0.56(-3.86%) |
Aug 27, 2010 | 14.64 | 14.77 | 14.21 | 14.64 | 1,202,064 | +0.20(+1.40%) |
Aug 26, 2010 | 14.75 | 14.92 | 14.37 | 14.44 | 3,025 | -0.21(-1.44%) |
Aug 25, 2010 | 14.11 | 14.74 | 13.92 | 14.65 | 1,587 | +0.44(+3.08%) |
Aug 24, 2010 | 14.54 | 14.76 | 14.21 | 14.21 | 6,446 | -0.65(-4.37%) |
Aug 23, 2010 | 15.40 | 15.47 | 14.80 | 14.86 | 934,852 | -0.47(-3.08%) |
Aug 20, 2010 | 15.38 | 15.41 | 15.12 | 15.34 | 674,226 | -0.19(-1.20%) |
Aug 19, 2010 | 16.14 | 16.19 | 15.35 | 15.52 | 2,398 | -0.67(-4.11%) |
Aug 18, 2010 | 15.97 | 16.29 | 15.60 | 16.19 | 24,824 | +0.24(+1.53%) |
Aug 17, 2010 | 15.71 | 16.17 | 15.48 | 15.94 | 3,825 | +0.47(+3.05%) |
Aug 16, 2010 | 14.99 | 15.58 | 14.96 | 15.47 | 1,008,686 | +0.32(+2.11%) |
Aug 13, 2010 | 15.15 | 15.34 | 14.92 | 15.15 | 1,112,952 | -0.14(-0.94%) |
Aug 12, 2010 | 15.18 | 15.49 | 15.15 | 15.29 | 1,362,154 | -0.11(-0.71%) |
Aug 11, 2010 | 15.98 | 15.98 | 15.25 | 15.40 | 6,945 | -0.94(-5.73%) |
Aug 10, 2010 | 16.34 | 16.56 | 15.96 | 16.34 | 3,080 | -0.24(-1.42%) |
Aug 09, 2010 | 16.92 | 16.92 | 16.44 | 16.57 | 1,796,638 | -0.30(-1.75%) |
Aug 06, 2010 | 16.87 | 16.95 | 16.44 | 16.87 | 2,112,119 | -0.41(-2.39%) |
Aug 05, 2010 | 16.92 | 18.02 | 16.48 | 17.28 | 4,683,407 | -1.90(-9.89%) |
Aug 04, 2010 | 18.69 | 19.25 | 18.52 | 19.18 | 978,470 | +0.61(+3.27%) |
Aug 03, 2010 | 18.78 | 18.97 | 18.42 | 18.57 | 541,289 | -0.34(-1.78%) |
Aug 02, 2010 | 18.53 | 18.96 | 18.45 | 18.91 | 827,024 | +0.69(+3.79%) |
Jul 30, 2010 | 18.22 | 18.55 | 17.86 | 18.22 | 876,302 | -0.09(-0.51%) |
Jul 29, 2010 | 18.55 | 18.65 | 17.74 | 18.31 | 977,811 | +0.00(+0.00%) |
Jul 28, 2010 | 18.31 | 18.75 | 18.11 | 18.31 | 2,573 | -0.30(-1.63%) |
Jul 27, 2010 | 19.15 | 19.17 | 18.38 | 18.61 | 790,681 | -0.51(-2.69%) |
Jul 26, 2010 | 19.15 | 19.58 | 19.04 | 19.13 | 1,406,669 | -0.01(-0.04%) |
Jul 23, 2010 | 18.34 | 19.23 | 18.34 | 19.14 | 1,783,920 | +0.64(+3.46%) |
Jul 22, 2010 | 17.93 | 18.67 | 17.87 | 18.50 | 2,186,608 | +0.91(+5.18%) |
Jul 21, 2010 | 17.82 | 18.00 | 17.47 | 17.59 | 664,326 | -0.01(-0.05%) |
Jul 20, 2010 | 16.94 | 17.64 | 16.74 | 17.59 | 558,612 | +0.35(+2.00%) |
Jul 19, 2010 | 17.53 | 17.74 | 17.06 | 17.25 | 865,157 | -0.27(-1.54%) |
Jul 16, 2010 | 17.52 | 18.31 | 17.48 | 17.52 | 1,265,788 | -0.82(-4.46%) |
Jul 15, 2010 | 17.95 | 18.45 | 17.73 | 18.34 | 1,212,409 | +0.36(+2.02%) |
Jul 14, 2010 | 17.69 | 18.11 | 17.69 | 17.97 | 611,369 | -0.01(-0.05%) |
Jul 13, 2010 | 17.98 | 18.05 | 17.20 | 17.98 | 6,291 | +1.13(+6.70%) |
Jul 12, 2010 | 16.87 | 17.11 | 16.70 | 16.85 | 629,609 | -0.03(-0.20%) |
Jul 09, 2010 | 16.89 | 17.00 | 16.66 | 16.89 | 1,055,566 | +0.08(+0.50%) |
Jul 08, 2010 | 16.80 | 16.89 | 16.55 | 16.80 | 37,022 | +0.13(+0.81%) |
Jul 07, 2010 | 16.36 | 16.68 | 16.06 | 16.67 | 1,574,788 | +0.46(+2.86%) |
Jul 06, 2010 | 16.20 | 17.19 | 16.03 | 16.20 | 3,216 | -0.55(-3.27%) |
Jul 02, 2010 | 16.75 | 17.03 | 16.63 | 16.75 | 1,373,029 | +0.12(+0.71%) |
Jul 01, 2010 | 16.31 | 16.84 | 16.12 | 16.63 | 1,976,910 | +0.19(+1.18%) |
Jun 30, 2010 | 16.44 | 17.10 | 16.37 | 16.44 | 6,004 | -0.22(-1.32%) |
Jun 29, 2010 | 16.20 | 16.88 | 16.20 | 16.66 | 2,228,365 | -0.30(-1.79%) |
Jun 25, 2010 | 16.96 | 17.16 | 16.73 | 16.96 | 946,705 | -0.01(-0.05%) |
Jun 24, 2010 | 16.97 | 17.53 | 16.95 | 16.97 | 365 | -0.51(-2.94%) |
Jun 23, 2010 | 17.77 | 17.91 | 17.38 | 17.48 | 1,220,880 | -0.36(-2.03%) |
Jun 22, 2010 | 17.85 | 18.45 | 17.75 | 17.85 | 1,792 | -0.08(-0.42%) |
Jun 21, 2010 | 17.70 | 18.21 | 17.70 | 17.92 | 1,327,891 | +0.48(+2.75%) |
Jun 18, 2010 | 17.44 | 17.54 | 17.29 | 17.44 | 750,689 | +0.08(+0.44%) |
Jun 17, 2010 | 17.37 | 17.50 | 16.96 | 17.37 | 672,810 | +0.03(+0.15%) |
Jun 16, 2010 | 17.11 | 17.54 | 16.75 | 17.34 | 871,909 | -0.03(-0.19%) |
Jun 15, 2010 | 17.38 | 17.46 | 16.93 | 17.38 | 3,116 | +0.54(+3.20%) |
Jun 14, 2010 | 16.57 | 17.24 | 16.57 | 16.84 | 1,592,410 | +0.50(+3.04%) |
Jun 11, 2010 | 15.82 | 16.46 | 15.66 | 16.34 | 817,185 | +0.30(+1.89%) |
Jun 10, 2010 | 16.03 | 16.07 | 15.37 | 16.03 | 2,894 | +1.05(+6.97%) |
Jun 09, 2010 | 15.54 | 15.72 | 14.86 | 14.99 | 928,435 | -0.39(-2.52%) |
Jun 08, 2010 | 15.28 | 15.49 | 15.01 | 15.38 | 2,549,841 | +0.13(+0.83%) |
Jun 07, 2010 | 15.34 | 15.66 | 15.08 | 15.25 | 2,054,226 | -0.03(-0.17%) |
Jun 04, 2010 | 15.28 | 16.13 | 15.19 | 15.28 | 1,372,222 | -1.10(-6.69%) |
Jun 03, 2010 | 16.37 | 16.68 | 16.06 | 16.37 | 1,233,694 | +0.26(+1.62%) |
Jun 02, 2010 | 16.11 | 16.11 | 15.33 | 16.11 | 1,794,135 | +0.70(+4.54%) |
Jun 01, 2010 | 15.41 | 16.07 | 15.41 | 15.41 | 2,526 | -0.53(-3.33%) |
May 28, 2010 | 15.94 | 16.57 | 15.85 | 15.94 | 1,303,649 | -0.56(-3.40%) |
May 27, 2010 | 15.70 | 16.58 | 15.70 | 16.50 | 1,599,657 | +1.21(+7.90%) |
May 26, 2010 | 15.30 | 15.67 | 15.16 | 15.30 | 2,548 | +0.08(+0.55%) |
May 25, 2010 | 14.93 | 15.32 | 14.47 | 15.21 | 119 | -0.15(-0.98%) |
May 24, 2010 | 15.40 | 15.68 | 15.13 | 15.36 | 993,091 | -0.07(-0.43%) |
May 21, 2010 | 15.11 | 15.59 | 14.63 | 15.43 | 2,008,775 | +0.08(+0.49%) |
May 20, 2010 | 15.55 | 15.74 | 15.35 | 15.35 | 954 | -0.95(-5.81%) |
May 19, 2010 | 16.46 | 16.47 | 15.60 | 16.30 | 1,959,069 | -0.25(-1.52%) |
May 18, 2010 | 17.95 | 18.04 | 16.48 | 16.55 | 1,577,493 | -1.07(-6.09%) |
May 17, 2010 | 17.55 | 17.91 | 16.87 | 17.63 | 1,157,168 | +0.23(+1.30%) |
May 14, 2010 | 17.40 | 17.86 | 17.11 | 17.40 | 1,090,779 | -0.57(-3.17%) |
May 13, 2010 | 18.22 | 18.57 | 17.81 | 17.97 | 1,429,242 | -0.04(-0.23%) |
May 12, 2010 | 17.44 | 18.44 | 17.44 | 18.01 | 2,184,509 | +0.68(+3.92%) |
May 11, 2010 | 17.58 | 17.61 | 17.27 | 17.33 | 119 | +0.38(+2.23%) |
May 10, 2010 | 16.98 | 17.06 | 16.81 | 16.96 | 1,643,633 | +0.91(+5.70%) |
May 07, 2010 | 17.43 | 17.58 | 15.70 | 16.04 | 4,252,031 | -1.57(-8.90%) |
May 06, 2010 | 17.61 | 18.10 | 16.53 | 17.61 | 119 | +0.22(+1.24%) |
May 05, 2010 | 17.35 | 17.84 | 17.27 | 17.39 | 2,602,007 | -0.17(-0.99%) |
May 04, 2010 | 18.25 | 18.43 | 17.42 | 17.57 | 2,032,069 | -1.05(-5.63%) |