Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.24 | 27.42 | 27.10 | 27.25 | 631,148 | +0.08(+0.28%) |
Apr 28, 2011 | 26.94 | 27.18 | 26.92 | 27.18 | 2,237,301 | -0.09(-0.34%) |
Apr 27, 2011 | 27.05 | 27.31 | 26.97 | 27.27 | 655,292 | +0.34(+1.26%) |
Apr 26, 2011 | 26.86 | 27.05 | 26.83 | 26.93 | 639,122 | +0.23(+0.86%) |
Apr 25, 2011 | 26.53 | 26.70 | 26.51 | 26.70 | 474,234 | +0.18(+0.68%) |
Apr 21, 2011 | 26.54 | 26.71 | 26.42 | 26.52 | 531,043 | +0.08(+0.32%) |
Apr 20, 2011 | 26.54 | 26.60 | 26.37 | 26.44 | 653,188 | +0.36(+1.36%) |
Apr 19, 2011 | 25.98 | 26.10 | 25.87 | 26.08 | 688,076 | +0.44(+1.71%) |
Apr 18, 2011 | 25.74 | 25.74 | 25.38 | 25.64 | 444,003 | -0.42(-1.60%) |
Apr 15, 2011 | 26.04 | 26.12 | 25.95 | 26.06 | 406,871 | +0.19(+0.74%) |
Apr 14, 2011 | 25.72 | 25.95 | 25.67 | 25.87 | 410,111 | +0.19(+0.75%) |
Apr 13, 2011 | 25.74 | 25.74 | 25.53 | 25.68 | 491,788 | +0.34(+1.34%) |
Apr 12, 2011 | 25.44 | 25.49 | 25.26 | 25.34 | 974,761 | +0.00(+0.01%) |
Apr 11, 2011 | 25.43 | 25.51 | 25.30 | 25.33 | 816,416 | -0.25(-0.98%) |
Apr 08, 2011 | 25.57 | 25.61 | 25.42 | 25.58 | 420,267 | +0.16(+0.62%) |
Apr 07, 2011 | 25.44 | 25.50 | 25.31 | 25.43 | 1,140,795 | -0.41(-1.58%) |
Apr 06, 2011 | 25.85 | 25.93 | 25.71 | 25.83 | 1,149,177 | +0.00(+0.01%) |
Apr 05, 2011 | 25.80 | 25.89 | 25.72 | 25.83 | 641,534 | +0.31(+1.21%) |
Apr 04, 2011 | 25.60 | 25.61 | 25.40 | 25.52 | 1,899,503 | +0.18(+0.69%) |
Apr 01, 2011 | 25.19 | 25.47 | 25.07 | 25.35 | 1,117,001 | +0.32(+1.28%) |
Mar 31, 2011 | 25.25 | 25.34 | 25.02 | 25.02 | 880,805 | -0.22(-0.86%) |
Mar 30, 2011 | 24.91 | 25.24 | 24.91 | 25.24 | 993,182 | +0.66(+2.68%) |
Mar 29, 2011 | 24.55 | 24.59 | 24.33 | 24.58 | 1,232,764 | +0.48(+1.99%) |
Mar 28, 2011 | 24.14 | 24.17 | 24.02 | 24.10 | 1,281,462 | -0.04(-0.18%) |
Mar 25, 2011 | 24.15 | 24.30 | 24.10 | 24.15 | 1,191,960 | -0.13(-0.55%) |
Mar 24, 2011 | 24.08 | 24.33 | 24.02 | 24.28 | 931,403 | -0.06(-0.24%) |
Mar 23, 2011 | 23.77 | 24.34 | 23.71 | 24.34 | 1,013,096 | +0.32(+1.33%) |
Mar 22, 2011 | 23.82 | 24.08 | 23.82 | 24.02 | 1,057,267 | +0.14(+0.58%) |
Mar 21, 2011 | 23.81 | 23.88 | 23.79 | 23.88 | 1,241,528 | +0.29(+1.23%) |
Mar 18, 2011 | 23.60 | 23.73 | 23.50 | 23.59 | 1,149,634 | +0.20(+0.86%) |
Mar 17, 2011 | 23.00 | 23.43 | 22.92 | 23.39 | 2,637,651 | +0.59(+2.59%) |
Mar 16, 2011 | 23.29 | 23.33 | 22.70 | 22.80 | 1,591,818 | -0.72(-3.07%) |
Mar 15, 2011 | 24.00 | 23.53 | 23.32 | 23.52 | 1,582,031 | -0.48(-2.01%) |
Mar 14, 2011 | 23.76 | 24.01 | 23.76 | 24.00 | 635,048 | -0.09(-0.38%) |
Mar 11, 2011 | 23.94 | 24.22 | 23.89 | 24.10 | 423,374 | -0.13(-0.52%) |
Mar 10, 2011 | 24.21 | 24.32 | 24.09 | 24.22 | 903,932 | -0.47(-1.91%) |
Mar 09, 2011 | 24.52 | 24.78 | 24.46 | 24.70 | 1,499,334 | -0.61(-2.43%) |
Mar 08, 2011 | 25.09 | 25.33 | 24.96 | 25.31 | 983,205 | +0.25(+1.01%) |
Mar 07, 2011 | 25.23 | 25.29 | 24.93 | 25.06 | 783,780 | -0.20(-0.78%) |
Mar 04, 2011 | 25.29 | 25.35 | 25.05 | 25.26 | 420,493 | -0.09(-0.37%) |
Mar 03, 2011 | 25.32 | 25.42 | 25.27 | 25.35 | 460,651 | +0.41(+1.66%) |
Mar 02, 2011 | 24.94 | 25.19 | 24.89 | 24.93 | 438,358 | -0.05(-0.21%) |
Mar 01, 2011 | 25.09 | 25.14 | 24.90 | 24.99 | 2,295,769 | -0.08(-0.32%) |
Feb 28, 2011 | 25.04 | 25.14 | 24.91 | 25.07 | 944,921 | +0.27(+1.10%) |
Feb 25, 2011 | 24.60 | 24.85 | 24.50 | 24.80 | 778,948 | +0.65(+2.69%) |
Feb 24, 2011 | 24.06 | 24.26 | 23.96 | 24.15 | 825,397 | -0.27(-1.11%) |
Feb 23, 2011 | 24.61 | 24.65 | 24.27 | 24.42 | 545,089 | +0.04(+0.18%) |
Feb 22, 2011 | 24.37 | 24.66 | 24.30 | 24.38 | 732,380 | -0.48(-1.91%) |
Feb 18, 2011 | 24.74 | 24.90 | 24.71 | 24.85 | 470,366 | +0.32(+1.30%) |
Feb 17, 2011 | 24.30 | 24.53 | 24.29 | 24.53 | 410,875 | +0.39(+1.60%) |
Feb 16, 2011 | 24.11 | 24.20 | 24.03 | 24.15 | 833,469 | -0.01(-0.04%) |
Feb 15, 2011 | 24.16 | 24.26 | 24.05 | 24.16 | 940,691 | +0.20(+0.85%) |
Feb 14, 2011 | 24.04 | 24.16 | 23.91 | 23.95 | 497,895 | -0.15(-0.60%) |
Feb 11, 2011 | 23.73 | 24.14 | 23.71 | 24.10 | 484,665 | +0.06(+0.24%) |
Feb 10, 2011 | 23.92 | 24.05 | 23.78 | 24.04 | 412,461 | -0.05(-0.21%) |
Feb 09, 2011 | 24.01 | 24.17 | 23.96 | 24.09 | 332,427 | -0.09(-0.37%) |
Feb 08, 2011 | 24.16 | 24.28 | 24.08 | 24.18 | 3,917,214 | -0.16(-0.66%) |
Feb 07, 2011 | 24.16 | 24.38 | 24.16 | 24.34 | 2,302,828 | +0.49(+2.06%) |
Feb 04, 2011 | 23.88 | 23.92 | 23.74 | 23.85 | 1,402,575 | -0.08(-0.32%) |
Feb 03, 2011 | 23.81 | 23.92 | 23.71 | 23.92 | 2,765,055 | +0.40(+1.68%) |
Feb 02, 2011 | 23.49 | 23.60 | 23.43 | 23.53 | 1,066,393 | +0.28(+1.20%) |
Feb 01, 2011 | 22.99 | 23.33 | 22.98 | 23.25 | 1,924,217 | +0.35(+1.52%) |
Jan 31, 2011 | 22.48 | 22.91 | 22.48 | 22.90 | 505,323 | +0.22(+0.98%) |
Jan 28, 2011 | 22.82 | 22.93 | 22.54 | 22.68 | 883,866 | -0.70(-2.97%) |
Jan 27, 2011 | 23.37 | 23.47 | 23.27 | 23.37 | 272,949 | +0.03(+0.12%) |
Jan 26, 2011 | 23.38 | 23.49 | 23.27 | 23.35 | 269,366 | +0.14(+0.61%) |
Jan 25, 2011 | 23.03 | 23.20 | 22.96 | 23.20 | 312,200 | -0.21(-0.91%) |
Jan 24, 2011 | 23.10 | 23.60 | 23.07 | 23.42 | 3,559,005 | +0.78(+3.42%) |
Jan 21, 2011 | 22.59 | 22.64 | 22.53 | 22.64 | 462,641 | -0.04(-0.16%) |
Jan 20, 2011 | 22.53 | 22.71 | 22.43 | 22.68 | 605,082 | -0.40(-1.75%) |
Jan 19, 2011 | 23.37 | 23.40 | 23.00 | 23.08 | 251,617 | -0.26(-1.11%) |
Jan 18, 2011 | 23.39 | 23.50 | 23.27 | 23.34 | 540,969 | +0.14(+0.61%) |
Jan 14, 2011 | 22.87 | 23.22 | 22.84 | 23.20 | 386,443 | +0.51(+2.23%) |
Jan 13, 2011 | 23.03 | 23.04 | 22.67 | 22.69 | 580,013 | -0.86(-3.65%) |
Jan 12, 2011 | 23.40 | 23.55 | 23.29 | 23.55 | 301,384 | +0.15(+0.65%) |
Jan 11, 2011 | 23.57 | 23.60 | 23.34 | 23.40 | 711,349 | +0.02(+0.11%) |
Jan 10, 2011 | 23.27 | 23.39 | 23.19 | 23.38 | 234,672 | +0.14(+0.61%) |
Jan 07, 2011 | 23.41 | 23.45 | 23.19 | 23.24 | 2,097,446 | -0.54(-2.27%) |
Jan 06, 2011 | 23.85 | 24.10 | 23.66 | 23.78 | 572,744 | -0.12(-0.49%) |
Jan 05, 2011 | 23.73 | 23.90 | 23.66 | 23.89 | 206,230 | -0.06(-0.25%) |
Jan 04, 2011 | 24.12 | 24.13 | 23.90 | 23.95 | 355,574 | +0.11(+0.48%) |
Jan 03, 2011 | 23.98 | 24.09 | 23.73 | 23.84 | 248,676 | -0.17(-0.71%) |
Dec 31, 2010 | 23.74 | 24.07 | 23.71 | 24.01 | 190,459 | +0.19(+0.78%) |
Dec 30, 2010 | 23.86 | 23.88 | 23.70 | 23.82 | 287,736 | -0.05(-0.19%) |
Dec 29, 2010 | 23.91 | 24.00 | 23.83 | 23.87 | 323,763 | +0.08(+0.32%) |
Dec 28, 2010 | 23.94 | 24.05 | 23.75 | 23.79 | 347,234 | -0.04(-0.18%) |
Dec 27, 2010 | 24.10 | 24.11 | 23.72 | 23.84 | 184,876 | -0.11(-0.46%) |
Dec 23, 2010 | 23.90 | 24.05 | 23.88 | 23.95 | 172,691 | +0.06(+0.27%) |
Dec 22, 2010 | 23.79 | 23.88 | 23.77 | 23.88 | 250,617 | +0.19(+0.78%) |
Dec 21, 2010 | 23.77 | 23.81 | 23.63 | 23.70 | 320,589 | +0.00(+0.01%) |
Dec 20, 2010 | 23.61 | 23.70 | 23.46 | 23.69 | 282,871 | +0.18(+0.78%) |
Dec 17, 2010 | 23.49 | 23.54 | 23.41 | 23.51 | 353,043 | +0.10(+0.42%) |
Dec 16, 2010 | 23.37 | 23.44 | 23.31 | 23.41 | 214,506 | +0.21(+0.91%) |
Dec 15, 2010 | 23.22 | 23.38 | 23.13 | 23.20 | 286,655 | -0.25(-1.07%) |
Dec 14, 2010 | 23.23 | 23.49 | 23.18 | 23.45 | 427,267 | +0.14(+0.61%) |
Dec 13, 2010 | 23.38 | 23.42 | 23.25 | 23.31 | 335,631 | +0.02(+0.07%) |
Dec 10, 2010 | 23.24 | 23.30 | 23.12 | 23.29 | 283,616 | +0.21(+0.90%) |
Dec 09, 2010 | 23.14 | 23.16 | 22.98 | 23.09 | 339,784 | -0.05(-0.20%) |
Dec 08, 2010 | 23.15 | 23.28 | 23.06 | 23.13 | 462,162 | +0.08(+0.35%) |
Dec 07, 2010 | 23.19 | 23.20 | 23.01 | 23.05 | 404,133 | +0.12(+0.53%) |
Dec 06, 2010 | 23.05 | 23.06 | 22.83 | 22.93 | 513,087 | -0.15(-0.63%) |
Dec 03, 2010 | 22.95 | 23.12 | 22.93 | 23.08 | 626,365 | +0.22(+0.97%) |
Dec 02, 2010 | 22.57 | 22.94 | 22.56 | 22.86 | 678,885 | +0.01(+0.05%) |
Dec 01, 2010 | 22.76 | 22.87 | 22.58 | 22.84 | 658,687 | +0.32(+1.41%) |
Nov 30, 2010 | 22.49 | 22.70 | 22.46 | 22.52 | 597,959 | -0.12(-0.53%) |
Nov 29, 2010 | 22.69 | 22.73 | 22.41 | 22.65 | 1,126,561 | -0.49(-2.11%) |
Nov 26, 2010 | 23.17 | 23.29 | 23.08 | 23.13 | 390,890 | -0.27(-1.14%) |
Nov 24, 2010 | 23.33 | 23.40 | 23.40 | 23.40 | 379,070 | +0.07(+0.29%) |
Nov 23, 2010 | 23.50 | 23.52 | 23.20 | 23.33 | 607,108 | -0.42(-1.78%) |
Nov 22, 2010 | 23.79 | 23.89 | 23.59 | 23.75 | 490,254 | -0.27(-1.13%) |
Nov 19, 2010 | 23.75 | 24.03 | 23.61 | 24.03 | 2,010,464 | +0.19(+0.80%) |
Nov 18, 2010 | 23.63 | 23.95 | 23.62 | 23.84 | 264,997 | +0.58(+2.51%) |
Nov 17, 2010 | 23.26 | 23.37 | 23.23 | 23.25 | 736,794 | -0.13(-0.54%) |
Nov 16, 2010 | 23.61 | 23.67 | 23.26 | 23.38 | 740,212 | -0.44(-1.85%) |
Nov 15, 2010 | 23.93 | 24.01 | 23.73 | 23.82 | 361,853 | -0.08(-0.34%) |
Nov 12, 2010 | 23.99 | 24.13 | 23.56 | 23.90 | 307,954 | -0.16(-0.67%) |
Nov 11, 2010 | 24.08 | 24.08 | 23.88 | 24.06 | 532,758 | -0.07(-0.29%) |
Nov 10, 2010 | 24.13 | 24.16 | 23.90 | 24.13 | 474,451 | +0.07(+0.31%) |
Nov 09, 2010 | 24.41 | 24.47 | 23.97 | 24.06 | 409,493 | -0.35(-1.44%) |
Nov 08, 2010 | 24.36 | 24.48 | 24.32 | 24.41 | 212,810 | -0.08(-0.32%) |
Nov 05, 2010 | 24.51 | 24.60 | 24.41 | 24.49 | 625,740 | -0.01(-0.03%) |
Nov 04, 2010 | 24.66 | 24.72 | 24.38 | 24.49 | 438,352 | +0.13(+0.53%) |
Nov 03, 2010 | 24.28 | 24.41 | 24.12 | 24.36 | 477,509 | +0.19(+0.78%) |
Nov 02, 2010 | 24.25 | 24.28 | 24.11 | 24.17 | 641,301 | +0.48(+2.03%) |
Nov 01, 2010 | 23.63 | 23.77 | 23.59 | 23.69 | 1,719,028 | +0.14(+0.59%) |
Oct 29, 2010 | 23.62 | 23.69 | 23.51 | 23.55 | 217,379 | -0.16(-0.69%) |
Oct 28, 2010 | 23.67 | 23.75 | 23.53 | 23.72 | 399,618 | +0.15(+0.63%) |
Oct 27, 2010 | 23.67 | 23.70 | 23.34 | 23.57 | 334,194 | -0.15(-0.64%) |
Oct 25, 2010 | 23.76 | 23.91 | 23.60 | 23.72 | 1,934,894 | +0.08(+0.35%) |
Oct 22, 2010 | 23.72 | 23.80 | 23.61 | 23.64 | 549,163 | -0.34(-1.42%) |
Oct 21, 2010 | 24.05 | 24.14 | 23.81 | 23.98 | 277,939 | -0.09(-0.36%) |
Oct 20, 2010 | 23.94 | 24.16 | 23.91 | 24.06 | 310,391 | +0.25(+1.06%) |
Oct 19, 2010 | 23.74 | 23.92 | 23.70 | 23.81 | 960,945 | -0.29(-1.22%) |
Oct 18, 2010 | 23.85 | 24.22 | 23.79 | 24.10 | 1,974,387 | +0.13(+0.53%) |
Oct 15, 2010 | 24.11 | 24.13 | 23.88 | 23.98 | 268,822 | +0.00(+0.01%) |
Oct 14, 2010 | 23.86 | 23.98 | 23.83 | 23.97 | 760,394 | +0.08(+0.34%) |
Oct 13, 2010 | 23.77 | 23.96 | 23.71 | 23.89 | 208,457 | +0.24(+1.03%) |
Oct 12, 2010 | 23.65 | 23.66 | 23.46 | 23.65 | 349,797 | +0.24(+1.04%) |
Oct 11, 2010 | 23.54 | 23.55 | 23.38 | 23.41 | 250,213 | -0.02(-0.09%) |
Oct 08, 2010 | 23.43 | 23.47 | 23.26 | 23.43 | 424,303 | +0.26(+1.12%) |
Oct 07, 2010 | 23.35 | 23.37 | 23.04 | 23.17 | 813,170 | -0.01(-0.04%) |
Oct 06, 2010 | 23.35 | 23.42 | 23.16 | 23.18 | 511,504 | -0.17(-0.73%) |
Oct 05, 2010 | 23.20 | 23.40 | 23.14 | 23.35 | 400,544 | +0.43(+1.87%) |
Oct 04, 2010 | 23.05 | 23.12 | 22.89 | 22.92 | 208,661 | -0.17(-0.75%) |
Oct 01, 2010 | 23.09 | 23.21 | 22.98 | 23.09 | 397,974 | +0.01(+0.03%) |
Sep 30, 2010 | 23.42 | 23.48 | 22.99 | 23.08 | 431,808 | -0.07(-0.32%) |
Sep 29, 2010 | 23.24 | 23.33 | 23.15 | 23.16 | 316,122 | -0.20(-0.86%) |
Sep 28, 2010 | 23.16 | 23.64 | 23.02 | 23.36 | 706,401 | -0.13(-0.54%) |
Sep 27, 2010 | 23.57 | 23.64 | 23.44 | 23.49 | 704,948 | -0.16(-0.68%) |
Sep 24, 2010 | 23.56 | 23.80 | 23.55 | 23.65 | 499,695 | +0.44(+1.90%) |
Sep 23, 2010 | 23.01 | 23.26 | 22.94 | 23.20 | 311,397 | +0.08(+0.35%) |
Sep 22, 2010 | 23.23 | 23.32 | 23.06 | 23.12 | 430,856 | -0.05(-0.21%) |
Sep 21, 2010 | 23.17 | 23.25 | 22.98 | 23.17 | 383,990 | +0.00(+0.01%) |
Sep 20, 2010 | 22.93 | 23.17 | 22.90 | 23.17 | 223,341 | +0.34(+1.47%) |
Sep 17, 2010 | 22.83 | 22.97 | 22.75 | 22.83 | 191,673 | +0.09(+0.39%) |
Sep 15, 2010 | 22.52 | 22.82 | 22.46 | 22.74 | 225,995 | +0.18(+0.81%) |
Sep 14, 2010 | 22.44 | 22.68 | 22.39 | 22.56 | 201,327 | -0.01(-0.04%) |
Sep 13, 2010 | 22.64 | 22.69 | 22.52 | 22.57 | 221,173 | +0.09(+0.38%) |
Sep 10, 2010 | 22.48 | 22.53 | 22.42 | 22.48 | 188,326 | +0.21(+0.93%) |
Sep 09, 2010 | 22.28 | 22.40 | 22.20 | 22.28 | 184,824 | +0.07(+0.33%) |
Sep 08, 2010 | 22.12 | 22.30 | 22.12 | 22.20 | 147,777 | +0.30(+1.35%) |
Sep 07, 2010 | 21.85 | 21.93 | 21.79 | 21.91 | 245,572 | -0.25(-1.12%) |
Sep 03, 2010 | 22.04 | 22.15 | 21.96 | 22.15 | 271,874 | +0.16(+0.74%) |
Sep 02, 2010 | 21.59 | 21.99 | 21.59 | 21.99 | 211,842 | +0.19(+0.88%) |
Sep 01, 2010 | 21.65 | 21.89 | 21.58 | 21.80 | 345,865 | +0.81(+3.84%) |
Aug 31, 2010 | 21.00 | 21.14 | 20.90 | 20.99 | 313,947 | -0.16(-0.77%) |
Aug 30, 2010 | 21.30 | 21.38 | 21.12 | 21.16 | 190,857 | -0.13(-0.62%) |
Aug 27, 2010 | 21.29 | 21.36 | 21.08 | 21.29 | 288,004 | +0.21(+1.01%) |
Aug 26, 2010 | 21.23 | 21.34 | 21.06 | 21.08 | 378,488 | +0.14(+0.66%) |
Aug 25, 2010 | 20.75 | 21.00 | 20.69 | 20.94 | 229,196 | +0.03(+0.15%) |
Aug 24, 2010 | 20.86 | 21.09 | 20.76 | 20.91 | 320,297 | +0.08(+0.39%) |
Aug 23, 2010 | 20.85 | 21.03 | 20.83 | 20.83 | 269,117 | -0.00(-0.01%) |
Aug 20, 2010 | 20.81 | 20.90 | 20.70 | 20.83 | 345,234 | -0.19(-0.91%) |
Aug 19, 2010 | 21.39 | 21.42 | 20.95 | 21.02 | 442,588 | -0.55(-2.54%) |
Aug 18, 2010 | 21.69 | 21.69 | 21.44 | 21.57 | 253,498 | -0.41(-1.87%) |
Aug 17, 2010 | 21.92 | 22.05 | 21.83 | 21.98 | 321,728 | +0.08(+0.35%) |
Aug 16, 2010 | 21.76 | 21.96 | 21.73 | 21.90 | 438,255 | +0.16(+0.74%) |
Aug 13, 2010 | 21.74 | 21.81 | 21.68 | 21.74 | 386,019 | +0.18(+0.82%) |
Aug 12, 2010 | 21.42 | 21.58 | 21.42 | 21.56 | 235,154 | +0.16(+0.75%) |
Aug 11, 2010 | 21.48 | 21.50 | 21.39 | 21.40 | 510,902 | -0.53(-2.44%) |
Aug 10, 2010 | 21.72 | 21.99 | 21.58 | 21.94 | 501,837 | -0.18(-0.82%) |
Aug 09, 2010 | 22.15 | 22.20 | 22.10 | 22.12 | 193,323 | +0.11(+0.48%) |
Aug 06, 2010 | 22.02 | 22.02 | 21.76 | 22.02 | 182,915 | +0.14(+0.64%) |
Aug 05, 2010 | 21.85 | 21.89 | 21.71 | 21.88 | 236,199 | -0.20(-0.91%) |
Aug 04, 2010 | 22.01 | 22.15 | 21.99 | 22.08 | 487,629 | +0.22(+0.99%) |
Aug 03, 2010 | 21.75 | 22.02 | 21.74 | 21.86 | 519,097 | +0.29(+1.33%) |
Aug 02, 2010 | 21.56 | 21.62 | 21.44 | 21.57 | 480,658 | +0.27(+1.29%) |
Jul 30, 2010 | 21.30 | 21.43 | 21.12 | 21.30 | 377,239 | +0.04(+0.17%) |
Jul 29, 2010 | 21.34 | 21.48 | 21.13 | 21.26 | 629,048 | -0.31(-1.43%) |
Jul 28, 2010 | 21.68 | 21.73 | 21.47 | 21.57 | 509,016 | -0.29(-1.34%) |
Jul 27, 2010 | 21.84 | 21.91 | 21.59 | 21.86 | 462,955 | +0.02(+0.11%) |
Jul 26, 2010 | 21.84 | 21.88 | 21.67 | 21.84 | 439,967 | +0.15(+0.67%) |
Jul 23, 2010 | 21.38 | 21.72 | 21.30 | 21.69 | 548,076 | +0.35(+1.65%) |
Jul 22, 2010 | 20.98 | 21.39 | 20.95 | 21.34 | 433,924 | +0.47(+2.27%) |
Jul 21, 2010 | 21.16 | 21.18 | 20.76 | 20.87 | 358,645 | -0.40(-1.87%) |
Jul 20, 2010 | 20.87 | 21.29 | 20.86 | 21.27 | 832,841 | +0.07(+0.32%) |
Jul 19, 2010 | 21.21 | 21.30 | 20.95 | 21.20 | 616,082 | -0.12(-0.57%) |
Jul 16, 2010 | 21.32 | 21.81 | 21.25 | 21.32 | 393,521 | -0.51(-2.35%) |
Jul 15, 2010 | 21.56 | 21.84 | 21.41 | 21.83 | 881,005 | +0.48(+2.23%) |
Jul 14, 2010 | 21.34 | 21.40 | 21.23 | 21.36 | 414,817 | +0.08(+0.39%) |
Jul 13, 2010 | 21.27 | 21.38 | 21.19 | 21.27 | 660,052 | +0.60(+2.90%) |
Jul 12, 2010 | 20.54 | 20.73 | 20.54 | 20.67 | 309,449 | -0.01(-0.03%) |
Jul 09, 2010 | 20.68 | 20.73 | 20.55 | 20.68 | 347,933 | -0.06(-0.31%) |
Jul 08, 2010 | 20.54 | 20.80 | 20.54 | 20.75 | 409,030 | +0.31(+1.50%) |
Jul 07, 2010 | 20.25 | 20.50 | 20.23 | 20.44 | 558,986 | +0.22(+1.07%) |
Jul 06, 2010 | 20.28 | 20.43 | 20.10 | 20.22 | 543,703 | +0.26(+1.30%) |
Jul 02, 2010 | 19.96 | 20.03 | 19.81 | 19.96 | 731,515 | +0.25(+1.27%) |
Jul 01, 2010 | 19.71 | 19.81 | 19.48 | 19.71 | 780,385 | +0.15(+0.79%) |
Jun 30, 2010 | 19.64 | 19.85 | 19.51 | 19.56 | 343 | -0.02(-0.09%) |
Jun 29, 2010 | 19.74 | 19.76 | 19.41 | 19.58 | 348,189 | -0.23(-1.15%) |
Jun 25, 2010 | 19.81 | 19.92 | 19.64 | 19.81 | 510,540 | +0.16(+0.80%) |
Jun 24, 2010 | 19.80 | 19.82 | 19.57 | 19.65 | 322,314 | -0.19(-0.95%) |
Jun 23, 2010 | 19.94 | 20.02 | 19.80 | 19.84 | 536,567 | +0.15(+0.78%) |
Jun 22, 2010 | 19.94 | 20.05 | 19.68 | 19.68 | 621,131 | -0.16(-0.79%) |
Jun 21, 2010 | 20.07 | 20.08 | 19.72 | 19.84 | 644,744 | -0.04(-0.22%) |
Jun 18, 2010 | 19.88 | 20.00 | 19.87 | 19.88 | 900,068 | -0.45(-2.20%) |
Jun 17, 2010 | 20.06 | 20.36 | 20.01 | 20.33 | 1,018,164 | +0.20(+1.00%) |
Jun 16, 2010 | 20.01 | 20.18 | 19.93 | 20.13 | 1,117,554 | +0.14(+0.70%) |
Jun 15, 2010 | 19.94 | 20.07 | 19.89 | 19.99 | 816,850 | +0.20(+1.02%) |
Jun 14, 2010 | 19.82 | 20.34 | 19.73 | 19.79 | 720,421 | +0.24(+1.22%) |
Jun 11, 2010 | 19.39 | 19.56 | 19.30 | 19.55 | 934,205 | -0.13(-0.64%) |
Jun 10, 2010 | 19.42 | 19.70 | 19.40 | 19.68 | 880,542 | +0.52(+2.73%) |
Jun 09, 2010 | 19.22 | 19.39 | 19.02 | 19.16 | 739,632 | -0.06(-0.29%) |
Jun 08, 2010 | 18.87 | 19.21 | 18.83 | 19.21 | 586,699 | +0.32(+1.68%) |
Jun 07, 2010 | 19.08 | 19.21 | 18.87 | 18.89 | 583,091 | -0.05(-0.24%) |
Jun 04, 2010 | 18.94 | 19.28 | 18.84 | 18.94 | 723,635 | -0.40(-2.09%) |
Jun 03, 2010 | 19.48 | 19.52 | 19.25 | 19.35 | 762,177 | +0.04(+0.21%) |
Jun 02, 2010 | 19.06 | 19.31 | 18.99 | 19.31 | 1,247,907 | +0.41(+2.19%) |
Jun 01, 2010 | 18.64 | 19.19 | 18.60 | 18.89 | 1,781,863 | +0.80(+4.42%) |
May 28, 2010 | 18.09 | 18.35 | 18.07 | 18.09 | 646,256 | -0.17(-0.91%) |
May 27, 2010 | 18.05 | 18.29 | 17.99 | 18.26 | 843,285 | +0.65(+3.67%) |
May 26, 2010 | 17.98 | 18.09 | 17.61 | 17.61 | 896,993 | +0.06(+0.32%) |
May 25, 2010 | 17.50 | 17.62 | 17.30 | 17.56 | 1,033,625 | -0.16(-0.92%) |
May 24, 2010 | 17.90 | 18.01 | 17.72 | 17.72 | 587,764 | -0.12(-0.69%) |
May 21, 2010 | 17.42 | 17.89 | 17.39 | 17.84 | 924,295 | +0.23(+1.32%) |
May 20, 2010 | 17.53 | 17.85 | 17.47 | 17.61 | 1,044,732 | -0.51(-2.80%) |
May 19, 2010 | 17.96 | 18.15 | 17.82 | 18.12 | 735,564 | +0.04(+0.20%) |
May 18, 2010 | 18.40 | 18.43 | 17.81 | 18.08 | 801,888 | -0.36(-1.98%) |
May 17, 2010 | 18.46 | 18.50 | 18.10 | 18.45 | 812,646 | -0.03(-0.15%) |
May 14, 2010 | 18.47 | 18.67 | 18.26 | 18.47 | 738,170 | -0.27(-1.42%) |
May 13, 2010 | 18.94 | 18.98 | 18.68 | 18.74 | 554,788 | -0.32(-1.67%) |
May 12, 2010 | 19.13 | 19.17 | 18.95 | 19.06 | 566,692 | -0.01(-0.06%) |
May 11, 2010 | 19.21 | 19.26 | 19.03 | 19.07 | 582,579 | -0.09(-0.45%) |
May 10, 2010 | 19.06 | 19.22 | 19.01 | 19.16 | 725,088 | +0.74(+4.03%) |
May 07, 2010 | 18.61 | 18.73 | 18.16 | 18.42 | 1,258,523 | +0.71(+4.00%) |
May 06, 2010 | 19.17 | 19.27 | 17.71 | 17.71 | 910,900 | -1.59(-8.26%) |
May 05, 2010 | 19.30 | 19.34 | 19.16 | 19.30 | 460,741 | -0.26(-1.33%) |
May 04, 2010 | 19.71 | 19.71 | 19.53 | 19.56 | 442,210 | -0.01(-0.06%) |