Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.99 | 25.34 | 24.97 | 25.34 | 658,639 | +0.29(+1.14%) |
Apr 28, 2011 | 24.86 | 25.13 | 24.84 | 25.05 | 580,930 | +0.08(+0.32%) |
Apr 27, 2011 | 25.00 | 25.02 | 24.56 | 24.98 | 1,109,653 | +0.01(+0.03%) |
Apr 26, 2011 | 24.99 | 25.15 | 24.92 | 24.97 | 695,006 | -0.02(-0.08%) |
Apr 25, 2011 | 25.15 | 25.20 | 24.95 | 24.99 | 437,373 | -0.13(-0.51%) |
Apr 21, 2011 | 25.15 | 25.27 | 24.93 | 25.12 | 672,944 | +0.19(+0.75%) |
Apr 20, 2011 | 24.81 | 25.02 | 24.67 | 24.93 | 745,168 | +0.44(+1.78%) |
Apr 19, 2011 | 24.56 | 24.70 | 24.44 | 24.49 | 574,771 | +0.02(+0.08%) |
Apr 18, 2011 | 24.49 | 24.51 | 24.12 | 24.47 | 919,172 | -0.24(-0.97%) |
Apr 15, 2011 | 24.79 | 24.87 | 24.66 | 24.71 | 954,621 | -0.13(-0.53%) |
Apr 14, 2011 | 24.81 | 24.90 | 24.65 | 24.85 | 797,094 | -0.12(-0.50%) |
Apr 13, 2011 | 24.90 | 25.16 | 24.76 | 24.97 | 900,579 | +0.20(+0.79%) |
Apr 12, 2011 | 25.17 | 25.17 | 24.54 | 24.78 | 1,029,668 | -0.39(-1.57%) |
Apr 11, 2011 | 25.34 | 25.37 | 25.02 | 25.17 | 714,076 | -0.08(-0.33%) |
Apr 08, 2011 | 25.44 | 25.47 | 25.11 | 25.25 | 569,652 | -0.03(-0.13%) |
Apr 07, 2011 | 25.42 | 25.46 | 25.15 | 25.29 | 1,583,941 | -0.14(-0.55%) |
Apr 06, 2011 | 25.63 | 25.64 | 25.15 | 25.43 | 964,675 | -0.02(-0.07%) |
Apr 05, 2011 | 25.54 | 25.65 | 25.37 | 25.44 | 535,316 | -0.07(-0.28%) |
Apr 04, 2011 | 25.65 | 25.65 | 25.45 | 25.52 | 686,987 | -0.07(-0.28%) |
Apr 01, 2011 | 25.44 | 25.81 | 25.42 | 25.59 | 846,379 | +0.54(+2.15%) |
Mar 31, 2011 | 25.04 | 25.18 | 24.99 | 25.05 | 864,772 | +0.04(+0.16%) |
Mar 30, 2011 | 24.87 | 25.03 | 24.86 | 25.01 | 779,038 | +0.29(+1.17%) |
Mar 29, 2011 | 24.65 | 24.79 | 24.56 | 24.72 | 820,619 | +0.15(+0.63%) |
Mar 28, 2011 | 24.76 | 24.83 | 24.56 | 24.56 | 947,325 | -0.04(-0.17%) |
Mar 25, 2011 | 24.86 | 24.99 | 24.57 | 24.60 | 974,035 | -0.22(-0.87%) |
Mar 24, 2011 | 24.81 | 24.96 | 24.66 | 24.82 | 1,047,191 | +0.11(+0.43%) |
Mar 23, 2011 | 24.61 | 24.76 | 24.56 | 24.71 | 2,347,993 | +0.05(+0.20%) |
Mar 22, 2011 | 24.49 | 24.75 | 24.49 | 24.66 | 1,551,991 | +0.24(+1.00%) |
Mar 21, 2011 | 24.46 | 24.51 | 24.29 | 24.42 | 868,037 | +0.43(+1.80%) |
Mar 18, 2011 | 24.11 | 24.21 | 23.91 | 23.99 | 963,866 | +0.11(+0.48%) |
Mar 17, 2011 | 24.02 | 24.04 | 23.71 | 23.87 | 1,192,688 | +0.15(+0.64%) |
Mar 16, 2011 | 23.95 | 23.98 | 23.37 | 23.72 | 2,012,717 | -0.43(-1.77%) |
Mar 15, 2011 | 24.11 | 24.27 | 24.06 | 24.15 | 1,894,483 | -0.33(-1.37%) |
Mar 14, 2011 | 24.14 | 24.50 | 24.02 | 24.48 | 1,123,758 | +0.26(+1.06%) |
Mar 11, 2011 | 23.84 | 24.23 | 23.81 | 24.23 | 989,025 | +0.06(+0.24%) |
Mar 10, 2011 | 24.60 | 24.61 | 24.08 | 24.17 | 1,145,611 | -0.60(-2.42%) |
Mar 09, 2011 | 24.95 | 24.99 | 24.51 | 24.77 | 1,273,663 | -0.12(-0.48%) |
Mar 08, 2011 | 25.21 | 25.26 | 24.68 | 24.89 | 1,667,119 | -0.33(-1.33%) |
Mar 07, 2011 | 25.17 | 25.40 | 24.96 | 25.22 | 1,528,560 | +0.14(+0.57%) |
Mar 04, 2011 | 25.11 | 25.15 | 24.97 | 25.08 | 1,212,249 | +0.07(+0.28%) |
Mar 03, 2011 | 24.98 | 25.10 | 24.68 | 25.01 | 1,396,126 | +0.20(+0.81%) |
Mar 02, 2011 | 24.79 | 24.91 | 24.66 | 24.81 | 1,104,491 | +0.04(+0.18%) |
Mar 01, 2011 | 25.16 | 25.25 | 24.63 | 24.77 | 2,852,885 | -0.47(-1.86%) |
Feb 28, 2011 | 25.22 | 25.24 | 25.00 | 25.24 | 2,088,429 | +0.24(+0.96%) |
Feb 25, 2011 | 24.78 | 25.17 | 24.78 | 24.99 | 1,034,789 | +0.38(+1.56%) |
Feb 24, 2011 | 24.51 | 24.88 | 24.32 | 24.61 | 1,858,085 | +0.49(+2.01%) |
Feb 23, 2011 | 24.38 | 24.46 | 24.06 | 24.13 | 1,743,327 | -0.43(-1.76%) |
Feb 22, 2011 | 24.85 | 25.05 | 24.40 | 24.56 | 7,602,526 | -0.53(-2.11%) |
Feb 18, 2011 | 25.42 | 25.43 | 25.02 | 25.09 | 735,343 | -0.17(-0.68%) |
Feb 17, 2011 | 25.02 | 25.27 | 24.93 | 25.26 | 677,170 | +0.33(+1.33%) |
Feb 16, 2011 | 24.80 | 25.22 | 24.78 | 24.93 | 967,079 | +0.26(+1.04%) |
Feb 15, 2011 | 24.75 | 24.87 | 24.64 | 24.67 | 364,621 | +0.02(+0.08%) |
Feb 14, 2011 | 24.58 | 24.74 | 24.57 | 24.65 | 464,884 | +0.12(+0.48%) |
Feb 11, 2011 | 24.17 | 24.69 | 24.17 | 24.53 | 639,683 | +0.28(+1.14%) |
Feb 10, 2011 | 23.79 | 24.31 | 23.77 | 24.26 | 1,220,637 | +0.42(+1.76%) |
Feb 09, 2011 | 24.22 | 24.34 | 23.79 | 23.84 | 969,513 | -0.41(-1.70%) |
Feb 08, 2011 | 24.11 | 24.28 | 24.00 | 24.25 | 576,037 | +0.22(+0.93%) |
Feb 07, 2011 | 24.13 | 24.30 | 24.02 | 24.02 | 1,001,785 | -0.05(-0.20%) |
Feb 04, 2011 | 24.16 | 24.32 | 23.99 | 24.07 | 872,789 | +0.04(+0.15%) |
Feb 03, 2011 | 23.79 | 24.09 | 23.76 | 24.04 | 738,149 | +0.26(+1.10%) |
Feb 02, 2011 | 23.82 | 23.90 | 23.71 | 23.77 | 570,250 | +0.13(+0.53%) |
Feb 01, 2011 | 23.25 | 23.67 | 23.18 | 23.65 | 801,075 | +0.55(+2.38%) |
Jan 31, 2011 | 22.93 | 23.17 | 22.91 | 23.10 | 1,353,710 | +0.31(+1.38%) |
Jan 28, 2011 | 23.21 | 23.31 | 22.77 | 22.78 | 1,663,931 | -0.49(-2.12%) |
Jan 27, 2011 | 23.03 | 23.40 | 23.03 | 23.28 | 884,458 | +0.24(+1.03%) |
Jan 26, 2011 | 23.02 | 23.13 | 22.87 | 23.04 | 779,180 | +0.06(+0.27%) |
Jan 25, 2011 | 22.89 | 23.00 | 22.72 | 22.98 | 756,762 | +0.03(+0.14%) |
Jan 24, 2011 | 22.92 | 22.96 | 22.69 | 22.95 | 569,912 | +0.09(+0.39%) |
Jan 21, 2011 | 23.11 | 23.16 | 22.74 | 22.86 | 792,901 | -0.09(-0.39%) |
Jan 20, 2011 | 22.90 | 23.04 | 22.79 | 22.95 | 873,353 | -0.18(-0.78%) |
Jan 19, 2011 | 23.35 | 23.38 | 23.06 | 23.13 | 531,557 | -0.20(-0.86%) |
Jan 18, 2011 | 23.41 | 23.50 | 23.28 | 23.33 | 654,636 | -0.07(-0.30%) |
Jan 14, 2011 | 23.00 | 23.43 | 22.93 | 23.40 | 966,898 | +0.31(+1.36%) |
Jan 13, 2011 | 23.34 | 23.34 | 23.04 | 23.08 | 606,259 | -0.23(-0.98%) |
Jan 12, 2011 | 23.43 | 23.45 | 23.29 | 23.31 | 540,961 | +0.05(+0.23%) |
Jan 11, 2011 | 23.16 | 23.29 | 23.10 | 23.26 | 736,399 | +0.30(+1.32%) |
Jan 10, 2011 | 23.04 | 23.05 | 22.79 | 22.95 | 715,086 | -0.18(-0.76%) |
Jan 07, 2011 | 22.97 | 23.20 | 22.93 | 23.13 | 964,930 | +0.30(+1.30%) |
Jan 06, 2011 | 23.04 | 23.07 | 22.64 | 22.83 | 860,407 | -0.12(-0.52%) |
Jan 05, 2011 | 23.01 | 23.05 | 22.88 | 22.95 | 723,917 | -0.02(-0.11%) |
Jan 04, 2011 | 23.44 | 23.46 | 22.85 | 22.97 | 1,364,311 | -0.51(-2.19%) |
Jan 03, 2011 | 23.60 | 23.62 | 23.43 | 23.49 | 516,557 | +0.15(+0.65%) |
Dec 31, 2010 | 23.30 | 23.44 | 23.18 | 23.34 | 643,592 | +0.06(+0.26%) |
Dec 30, 2010 | 23.18 | 23.41 | 23.09 | 23.28 | 1,513,627 | -0.03(-0.12%) |
Dec 29, 2010 | 23.09 | 23.35 | 23.09 | 23.31 | 760,320 | +0.47(+2.06%) |
Dec 28, 2010 | 22.86 | 22.97 | 22.79 | 22.84 | 355,138 | +0.01(+0.05%) |
Dec 27, 2010 | 22.77 | 22.87 | 22.65 | 22.82 | 307,354 | -0.09(-0.37%) |
Dec 23, 2010 | 22.65 | 22.92 | 22.59 | 22.91 | 670,764 | +0.30(+1.34%) |
Dec 22, 2010 | 22.35 | 22.63 | 22.33 | 22.61 | 854,092 | +0.28(+1.23%) |
Dec 21, 2010 | 22.36 | 22.40 | 22.28 | 22.33 | 1,279,111 | -0.02(-0.07%) |
Dec 20, 2010 | 22.52 | 22.57 | 22.31 | 22.35 | 748,382 | -0.28(-1.22%) |
Dec 17, 2010 | 22.67 | 22.73 | 22.42 | 22.62 | 1,155,529 | -0.19(-0.85%) |
Dec 16, 2010 | 22.99 | 23.01 | 22.71 | 22.82 | 914,325 | -0.15(-0.67%) |
Dec 15, 2010 | 22.69 | 23.11 | 22.69 | 22.97 | 1,023,349 | +0.17(+0.76%) |
Dec 14, 2010 | 22.67 | 22.90 | 22.64 | 22.80 | 655,910 | +0.10(+0.43%) |
Dec 13, 2010 | 22.61 | 22.87 | 22.56 | 22.70 | 918,403 | +0.22(+0.99%) |
Dec 10, 2010 | 22.18 | 22.52 | 22.18 | 22.48 | 741,238 | +0.30(+1.37%) |
Dec 09, 2010 | 22.25 | 22.32 | 22.08 | 22.17 | 1,093,191 | +0.00(+0.02%) |
Dec 08, 2010 | 22.06 | 22.20 | 21.98 | 22.17 | 913,988 | +0.10(+0.46%) |
Dec 07, 2010 | 22.72 | 22.72 | 21.89 | 22.07 | 3,474,795 | -0.53(-2.36%) |
Dec 06, 2010 | 22.35 | 22.67 | 22.31 | 22.60 | 1,663,709 | +0.14(+0.63%) |
Dec 03, 2010 | 21.83 | 22.48 | 21.82 | 22.46 | 1,466,933 | +0.70(+3.22%) |
Dec 02, 2010 | 21.66 | 21.82 | 21.65 | 21.76 | 966,078 | +0.21(+0.98%) |
Dec 01, 2010 | 21.43 | 21.59 | 21.30 | 21.55 | 834,376 | +0.53(+2.54%) |
Nov 30, 2010 | 20.99 | 21.25 | 20.96 | 21.02 | 764,055 | -0.23(-1.10%) |
Nov 29, 2010 | 21.25 | 21.33 | 20.98 | 21.25 | 832,981 | -0.10(-0.45%) |
Nov 26, 2010 | 21.21 | 21.39 | 21.15 | 21.35 | 403,396 | -0.09(-0.43%) |
Nov 24, 2010 | 21.40 | 21.44 | 21.44 | 21.44 | 739,211 | +0.40(+1.88%) |
Nov 23, 2010 | 21.35 | 21.39 | 20.95 | 21.04 | 1,350,767 | -0.55(-2.53%) |
Nov 22, 2010 | 21.64 | 21.74 | 21.42 | 21.59 | 1,000,194 | -0.15(-0.67%) |
Nov 19, 2010 | 21.30 | 21.75 | 21.30 | 21.74 | 815,779 | +0.36(+1.70%) |
Nov 18, 2010 | 21.21 | 21.52 | 21.19 | 21.37 | 700,300 | +0.42(+2.03%) |
Nov 17, 2010 | 20.76 | 21.02 | 20.65 | 20.95 | 855,185 | +0.19(+0.90%) |
Nov 16, 2010 | 20.92 | 20.95 | 20.59 | 20.76 | 1,543,721 | -0.47(-2.19%) |
Nov 15, 2010 | 21.41 | 21.47 | 21.14 | 21.23 | 889,513 | -0.02(-0.10%) |
Nov 12, 2010 | 21.56 | 21.60 | 21.04 | 21.25 | 1,257,479 | -0.48(-2.20%) |
Nov 11, 2010 | 21.88 | 21.90 | 21.59 | 21.72 | 556,892 | -0.27(-1.23%) |
Nov 10, 2010 | 22.00 | 22.06 | 21.70 | 21.99 | 790,975 | +0.06(+0.26%) |
Nov 09, 2010 | 22.16 | 22.20 | 21.84 | 21.94 | 718,825 | -0.06(-0.28%) |
Nov 08, 2010 | 21.97 | 22.07 | 21.92 | 22.00 | 528,929 | -0.07(-0.31%) |
Nov 05, 2010 | 22.08 | 22.16 | 22.01 | 22.07 | 839,599 | +0.02(+0.07%) |
Nov 04, 2010 | 22.08 | 22.15 | 21.93 | 22.05 | 772,702 | +0.23(+1.06%) |
Nov 03, 2010 | 21.85 | 21.89 | 21.48 | 21.82 | 871,992 | -0.01(-0.04%) |
Nov 02, 2010 | 21.86 | 21.92 | 21.75 | 21.83 | 719,210 | +0.16(+0.75%) |
Nov 01, 2010 | 21.71 | 21.88 | 21.59 | 21.67 | 693,675 | +0.02(+0.09%) |
Oct 29, 2010 | 21.36 | 21.69 | 21.31 | 21.65 | 652,177 | +0.24(+1.12%) |
Oct 28, 2010 | 21.41 | 21.54 | 21.33 | 21.41 | 936,286 | +0.08(+0.36%) |
Oct 27, 2010 | 21.36 | 21.41 | 21.11 | 21.33 | 667,617 | -0.28(-1.29%) |
Oct 25, 2010 | 21.74 | 21.74 | 21.42 | 21.61 | 802,561 | +0.09(+0.43%) |
Oct 22, 2010 | 21.90 | 21.90 | 21.44 | 21.52 | 769,530 | -0.28(-1.26%) |
Oct 21, 2010 | 21.99 | 22.02 | 21.66 | 21.79 | 566,276 | -0.16(-0.74%) |
Oct 20, 2010 | 21.79 | 21.97 | 21.64 | 21.95 | 889,852 | +0.21(+0.97%) |
Oct 19, 2010 | 21.49 | 21.78 | 21.32 | 21.74 | 1,432,783 | -0.22(-1.01%) |
Oct 18, 2010 | 21.69 | 21.98 | 21.68 | 21.97 | 596,182 | +0.17(+0.80%) |
Oct 15, 2010 | 22.02 | 22.05 | 21.67 | 21.79 | 749,260 | -0.13(-0.61%) |
Oct 14, 2010 | 22.00 | 22.14 | 21.82 | 21.93 | 818,931 | -0.08(-0.35%) |
Oct 13, 2010 | 22.05 | 22.19 | 21.99 | 22.00 | 579,187 | +0.15(+0.70%) |
Oct 12, 2010 | 21.78 | 21.89 | 21.67 | 21.85 | 644,551 | +0.11(+0.48%) |
Oct 11, 2010 | 21.85 | 21.94 | 21.70 | 21.74 | 222,938 | -0.10(-0.46%) |
Oct 08, 2010 | 21.84 | 21.93 | 21.73 | 21.84 | 503,156 | +0.05(+0.22%) |
Oct 07, 2010 | 22.03 | 22.03 | 21.68 | 21.80 | 697,244 | -0.23(-1.05%) |
Oct 06, 2010 | 21.85 | 22.10 | 21.73 | 22.03 | 848,234 | +0.21(+0.95%) |
Oct 05, 2010 | 21.60 | 21.84 | 21.49 | 21.82 | 1,030,792 | +0.40(+1.89%) |
Oct 04, 2010 | 21.53 | 21.61 | 21.29 | 21.42 | 728,236 | -0.17(-0.79%) |
Oct 01, 2010 | 21.59 | 21.65 | 21.29 | 21.59 | 1,220,995 | +0.41(+1.96%) |
Sep 30, 2010 | 21.23 | 21.36 | 20.98 | 21.17 | 1,491,837 | +0.16(+0.77%) |
Sep 29, 2010 | 20.85 | 21.12 | 20.85 | 21.01 | 1,030,921 | +0.13(+0.63%) |
Sep 28, 2010 | 20.64 | 20.90 | 20.54 | 20.88 | 1,132,230 | +0.17(+0.84%) |
Sep 27, 2010 | 20.90 | 20.96 | 20.69 | 20.70 | 2,117,664 | -0.19(-0.91%) |
Sep 24, 2010 | 20.83 | 20.95 | 20.76 | 20.89 | 779,474 | +0.35(+1.72%) |
Sep 23, 2010 | 20.30 | 20.75 | 20.25 | 20.54 | 780,642 | +0.03(+0.14%) |
Sep 22, 2010 | 20.54 | 20.70 | 20.34 | 20.51 | 934,669 | -0.03(-0.14%) |
Sep 21, 2010 | 20.68 | 20.79 | 20.48 | 20.54 | 1,508,481 | -0.08(-0.37%) |
Sep 20, 2010 | 20.62 | 20.79 | 20.48 | 20.62 | 784,018 | -0.04(-0.19%) |
Sep 17, 2010 | 20.65 | 20.71 | 20.43 | 20.65 | 2,057,114 | -0.08(-0.38%) |
Sep 15, 2010 | 20.58 | 20.80 | 20.40 | 20.73 | 885,466 | +0.01(+0.04%) |
Sep 14, 2010 | 20.78 | 20.97 | 20.67 | 20.73 | 963,790 | -0.06(-0.29%) |
Sep 13, 2010 | 20.41 | 20.80 | 20.41 | 20.79 | 843,062 | +0.57(+2.83%) |
Sep 10, 2010 | 20.31 | 20.33 | 20.07 | 20.21 | 796,024 | -0.04(-0.22%) |
Sep 09, 2010 | 20.26 | 20.33 | 20.12 | 20.26 | 700,205 | +0.23(+1.17%) |
Sep 08, 2010 | 20.03 | 20.25 | 19.97 | 20.02 | 1,045,638 | +0.19(+0.96%) |
Sep 07, 2010 | 20.08 | 20.10 | 19.73 | 19.83 | 1,454,866 | -0.34(-1.67%) |
Sep 03, 2010 | 19.85 | 20.23 | 19.85 | 20.17 | 1,229,232 | +0.49(+2.48%) |
Sep 02, 2010 | 19.43 | 19.71 | 19.39 | 19.68 | 782,021 | +0.33(+1.70%) |
Sep 01, 2010 | 19.35 | 19.55 | 19.32 | 19.35 | 1,530,023 | +0.28(+1.46%) |
Aug 31, 2010 | 19.08 | 19.46 | 19.01 | 19.07 | 1,258 | -0.34(-1.76%) |
Aug 30, 2010 | 19.51 | 19.81 | 19.42 | 19.42 | 1,069,049 | -0.19(-0.99%) |
Aug 27, 2010 | 18.99 | 19.64 | 18.82 | 19.61 | 1,338,145 | +0.48(+2.53%) |
Aug 26, 2010 | 19.13 | 19.24 | 18.90 | 19.13 | 503 | +0.29(+1.52%) |
Aug 25, 2010 | 18.51 | 18.89 | 18.40 | 18.84 | 1,172,124 | +0.22(+1.19%) |
Aug 24, 2010 | 18.82 | 18.84 | 18.55 | 18.62 | 1,224,378 | -0.60(-3.12%) |
Aug 23, 2010 | 19.27 | 19.36 | 19.15 | 19.22 | 476,817 | -0.04(-0.19%) |
Aug 20, 2010 | 19.17 | 19.36 | 18.92 | 19.25 | 637,271 | -0.14(-0.70%) |
Aug 19, 2010 | 19.65 | 19.73 | 19.18 | 19.39 | 1,011,503 | -0.33(-1.67%) |
Aug 18, 2010 | 19.53 | 19.82 | 19.31 | 19.72 | 938,347 | +0.30(+1.55%) |
Aug 17, 2010 | 19.30 | 19.53 | 19.11 | 19.42 | 802,449 | +0.42(+2.20%) |
Aug 16, 2010 | 18.89 | 19.09 | 18.74 | 19.00 | 620,280 | +0.06(+0.31%) |
Aug 13, 2010 | 18.94 | 19.11 | 18.76 | 18.94 | 838,538 | +0.15(+0.82%) |
Aug 12, 2010 | 18.82 | 18.86 | 18.60 | 18.78 | 813,506 | -0.19(-1.01%) |
Aug 11, 2010 | 19.23 | 19.28 | 18.80 | 18.97 | 1,042,539 | -0.62(-3.18%) |
Aug 10, 2010 | 19.45 | 19.73 | 19.30 | 19.60 | 841,026 | -0.14(-0.72%) |
Aug 09, 2010 | 19.73 | 19.83 | 19.61 | 19.74 | 1,235,214 | +0.08(+0.42%) |
Aug 06, 2010 | 19.66 | 19.77 | 19.40 | 19.66 | 809,700 | -0.19(-0.98%) |
Aug 05, 2010 | 20.17 | 20.24 | 19.79 | 19.85 | 746,957 | -0.31(-1.52%) |
Aug 04, 2010 | 20.11 | 20.17 | 19.85 | 20.16 | 624,029 | +0.17(+0.87%) |
Aug 03, 2010 | 20.21 | 20.33 | 19.91 | 19.98 | 918,652 | -0.21(-1.06%) |
Aug 02, 2010 | 20.11 | 20.26 | 20.05 | 20.20 | 592,683 | +0.29(+1.44%) |
Jul 30, 2010 | 19.91 | 20.09 | 19.55 | 19.91 | 838,533 | +0.05(+0.24%) |
Jul 29, 2010 | 19.88 | 20.06 | 19.66 | 19.86 | 1,297,146 | +0.19(+0.97%) |
Jul 28, 2010 | 19.69 | 19.84 | 19.63 | 19.67 | 656,075 | +0.06(+0.28%) |
Jul 27, 2010 | 19.61 | 19.75 | 19.42 | 19.62 | 723,070 | +0.20(+1.04%) |
Jul 26, 2010 | 19.30 | 19.50 | 19.19 | 19.42 | 821,854 | +0.19(+0.99%) |
Jul 23, 2010 | 19.18 | 19.31 | 19.03 | 19.22 | 1,181,116 | +0.08(+0.41%) |
Jul 22, 2010 | 19.18 | 19.32 | 19.11 | 19.15 | 1,959,007 | +0.25(+1.32%) |
Jul 21, 2010 | 19.60 | 19.60 | 18.83 | 18.90 | 1,136,832 | -0.52(-2.66%) |
Jul 20, 2010 | 18.95 | 19.47 | 18.87 | 19.41 | 1,267,366 | +0.25(+1.31%) |
Jul 19, 2010 | 19.48 | 19.61 | 19.05 | 19.16 | 1,475,334 | -0.25(-1.29%) |
Jul 16, 2010 | 19.41 | 19.80 | 19.29 | 19.41 | 1,246,518 | -0.60(-3.00%) |
Jul 15, 2010 | 19.99 | 20.01 | 19.54 | 20.01 | 1,549,371 | +0.08(+0.38%) |
Jul 14, 2010 | 19.91 | 20.14 | 19.82 | 19.94 | 1,394,989 | +0.01(+0.04%) |
Jul 13, 2010 | 19.59 | 20.00 | 19.56 | 19.93 | 1,284,206 | +0.55(+2.85%) |
Jul 12, 2010 | 19.38 | 19.51 | 19.27 | 19.38 | 995,823 | +0.01(+0.04%) |
Jul 09, 2010 | 19.37 | 19.44 | 19.09 | 19.37 | 932,970 | +0.42(+2.22%) |
Jul 08, 2010 | 18.95 | 19.03 | 18.64 | 18.95 | 1,542,254 | +0.23(+1.23%) |
Jul 07, 2010 | 18.47 | 18.74 | 18.37 | 18.72 | 1,157,109 | +0.33(+1.82%) |
Jul 06, 2010 | 18.20 | 18.52 | 18.14 | 18.38 | 251 | +0.32(+1.76%) |
Jul 02, 2010 | 18.07 | 18.37 | 17.92 | 18.07 | 1,427,392 | -0.04(-0.22%) |
Jul 01, 2010 | 18.11 | 18.30 | 17.79 | 18.10 | 904,159 | +0.21(+1.15%) |
Jun 30, 2010 | 17.91 | 18.23 | 17.80 | 17.90 | 851 | -0.11(-0.60%) |
Jun 29, 2010 | 18.01 | 18.50 | 17.90 | 18.01 | 514 | -0.82(-4.38%) |
Jun 25, 2010 | 18.83 | 19.04 | 18.68 | 18.83 | 1,688,025 | +0.06(+0.31%) |
Jun 24, 2010 | 18.89 | 18.91 | 18.61 | 18.77 | 2,194,210 | -0.29(-1.53%) |
Jun 23, 2010 | 19.16 | 19.16 | 18.81 | 19.07 | 2,065,035 | -0.29(-1.51%) |
Jun 22, 2010 | 19.58 | 19.79 | 19.33 | 19.36 | 1,312,019 | -0.20(-1.01%) |
Jun 21, 2010 | 19.72 | 19.86 | 19.44 | 19.56 | 1,551,052 | +0.11(+0.54%) |
Jun 18, 2010 | 19.45 | 19.62 | 19.36 | 19.45 | 1,657,180 | +0.11(+0.54%) |
Jun 17, 2010 | 19.58 | 19.58 | 19.21 | 19.35 | 49,929 | -0.21(-1.05%) |
Jun 16, 2010 | 19.35 | 19.68 | 19.32 | 19.55 | 1,203,022 | +0.11(+0.58%) |
Jun 15, 2010 | 19.06 | 19.46 | 19.00 | 19.44 | 1,521,117 | +0.59(+3.14%) |
Jun 14, 2010 | 19.09 | 19.24 | 18.82 | 18.85 | 1,494,656 | +0.03(+0.14%) |
Jun 11, 2010 | 18.59 | 18.87 | 18.55 | 18.82 | 1,168,048 | +0.09(+0.46%) |
Jun 10, 2010 | 18.55 | 18.78 | 18.50 | 18.74 | 986,953 | +0.54(+2.99%) |
Jun 09, 2010 | 18.46 | 18.58 | 18.11 | 18.19 | 1,565,625 | +0.03(+0.15%) |
Jun 08, 2010 | 18.10 | 18.21 | 17.65 | 18.16 | 1,999,065 | +0.23(+1.26%) |
Jun 07, 2010 | 18.07 | 18.33 | 17.93 | 17.94 | 1,343,609 | -0.14(-0.77%) |
Jun 04, 2010 | 18.08 | 18.81 | 18.02 | 18.08 | 2,167,363 | -1.01(-5.30%) |
Jun 03, 2010 | 19.06 | 19.26 | 18.85 | 19.09 | 2,042,410 | +0.06(+0.33%) |
Jun 02, 2010 | 18.50 | 19.04 | 18.40 | 19.03 | 1,585,797 | +0.73(+3.97%) |
Jun 01, 2010 | 17.98 | 18.79 | 17.92 | 18.30 | 2,738,380 | +0.54(+3.04%) |
May 28, 2010 | 17.76 | 18.21 | 17.74 | 17.76 | 1,489,881 | -0.31(-1.72%) |
May 27, 2010 | 18.20 | 18.38 | 17.84 | 18.07 | 1,999,170 | +0.09(+0.50%) |
May 26, 2010 | 18.20 | 18.46 | 17.89 | 17.98 | 1,542 | +0.02(+0.09%) |
May 25, 2010 | 17.54 | 17.98 | 17.30 | 17.97 | 2,151,598 | +0.00(+0.00%) |
May 24, 2010 | 18.28 | 18.32 | 17.96 | 17.97 | 820,619 | -0.23(-1.24%) |
May 21, 2010 | 17.53 | 18.19 | 17.32 | 18.19 | 2,862,140 | +0.42(+2.39%) |
May 20, 2010 | 17.87 | 18.19 | 17.77 | 17.77 | 514 | -0.98(-5.25%) |
May 19, 2010 | 18.83 | 19.10 | 18.42 | 18.75 | 2,052,604 | -0.28(-1.45%) |
May 18, 2010 | 19.51 | 19.56 | 18.95 | 19.03 | 1,439,201 | -0.18(-0.93%) |
May 17, 2010 | 19.62 | 19.72 | 18.91 | 19.21 | 1,578,274 | -0.45(-2.29%) |
May 14, 2010 | 19.66 | 19.79 | 19.40 | 19.66 | 1,869,453 | -0.33(-1.64%) |
May 13, 2010 | 20.17 | 20.23 | 19.93 | 19.98 | 1,629,538 | -0.07(-0.37%) |
May 12, 2010 | 19.93 | 20.07 | 19.72 | 20.06 | 980,816 | +0.38(+1.92%) |
May 11, 2010 | 19.95 | 20.02 | 19.66 | 19.68 | 1,453,853 | +0.15(+0.78%) |
May 10, 2010 | 19.36 | 19.54 | 19.32 | 19.53 | 1,521,338 | +0.80(+4.26%) |
May 07, 2010 | 18.83 | 19.05 | 18.40 | 18.73 | 2,933,598 | +0.07(+0.38%) |
May 06, 2010 | 18.66 | 19.35 | 17.44 | 18.66 | 514 | -0.79(-4.06%) |
May 05, 2010 | 19.36 | 19.72 | 19.32 | 19.45 | 1,564,018 | -0.43(-2.17%) |
May 04, 2010 | 19.96 | 20.02 | 19.72 | 19.88 | 1,624,270 | -0.42(-2.05%) |