Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.40 | 27.52 | 27.27 | 27.39 | 290,024 | +0.10(+0.37%) |
Apr 28, 2011 | 27.49 | 27.56 | 27.19 | 27.28 | 374,854 | -0.30(-1.07%) |
Apr 27, 2011 | 27.46 | 27.63 | 27.25 | 27.58 | 275,669 | +0.09(+0.34%) |
Apr 26, 2011 | 27.06 | 27.97 | 27.04 | 27.49 | 607,769 | +0.61(+2.28%) |
Apr 25, 2011 | 26.99 | 27.28 | 26.77 | 26.87 | 474,996 | +0.25(+0.93%) |
Apr 21, 2011 | 26.87 | 27.14 | 26.44 | 26.62 | 492,866 | +0.73(+2.82%) |
Apr 20, 2011 | 25.72 | 25.99 | 25.66 | 25.89 | 398,526 | +0.52(+2.05%) |
Apr 19, 2011 | 25.13 | 25.40 | 25.03 | 25.37 | 247,495 | +0.36(+1.46%) |
Apr 18, 2011 | 25.17 | 25.40 | 24.81 | 25.01 | 438,857 | -0.61(-2.37%) |
Apr 15, 2011 | 25.47 | 25.74 | 25.37 | 25.61 | 290,821 | +0.06(+0.24%) |
Apr 14, 2011 | 25.17 | 25.55 | 25.14 | 25.55 | 229,218 | +0.13(+0.52%) |
Apr 13, 2011 | 25.54 | 25.60 | 25.11 | 25.42 | 332,610 | +0.04(+0.15%) |
Apr 12, 2011 | 25.48 | 25.61 | 25.29 | 25.38 | 293,543 | -0.30(-1.18%) |
Apr 11, 2011 | 25.84 | 25.89 | 25.56 | 25.68 | 171,256 | -0.16(-0.63%) |
Apr 08, 2011 | 26.50 | 26.50 | 25.66 | 25.85 | 296,094 | -0.57(-2.15%) |
Apr 07, 2011 | 26.40 | 26.52 | 26.30 | 26.41 | 785,444 | -0.02(-0.09%) |
Apr 06, 2011 | 26.64 | 26.92 | 26.27 | 26.44 | 665,332 | +0.05(+0.18%) |
Apr 05, 2011 | 26.17 | 26.64 | 26.10 | 26.39 | 370,112 | +0.13(+0.50%) |
Apr 04, 2011 | 26.31 | 26.36 | 25.98 | 26.26 | 356,031 | +0.06(+0.24%) |
Apr 01, 2011 | 26.00 | 26.39 | 25.82 | 26.20 | 321,491 | +0.36(+1.41%) |
Mar 31, 2011 | 25.58 | 25.84 | 25.52 | 25.83 | 233,098 | +0.26(+1.00%) |
Mar 30, 2011 | 25.30 | 25.65 | 25.26 | 25.58 | 176,289 | +0.42(+1.67%) |
Mar 29, 2011 | 25.00 | 25.16 | 24.81 | 25.16 | 256,446 | +0.10(+0.40%) |
Mar 28, 2011 | 25.48 | 25.48 | 25.06 | 25.06 | 166,768 | -0.31(-1.22%) |
Mar 25, 2011 | 25.18 | 25.62 | 25.04 | 25.37 | 221,076 | +0.36(+1.43%) |
Mar 24, 2011 | 25.16 | 25.16 | 24.89 | 25.01 | 118,922 | +0.03(+0.12%) |
Mar 23, 2011 | 24.95 | 25.09 | 24.68 | 24.98 | 165,489 | +0.00(+0.00%) |
Mar 22, 2011 | 25.03 | 25.07 | 24.90 | 24.98 | 204,908 | -0.09(-0.34%) |
Mar 21, 2011 | 25.11 | 25.14 | 24.95 | 25.06 | 249,336 | +0.69(+2.84%) |
Mar 18, 2011 | 24.30 | 24.61 | 24.12 | 24.37 | 492,377 | +0.30(+1.23%) |
Mar 17, 2011 | 24.33 | 24.44 | 24.05 | 24.08 | 277,086 | +0.09(+0.39%) |
Mar 16, 2011 | 24.17 | 24.39 | 23.86 | 23.98 | 273,031 | -0.28(-1.15%) |
Mar 15, 2011 | 24.19 | 24.46 | 24.12 | 24.26 | 215,216 | -0.09(-0.35%) |
Mar 14, 2011 | 24.11 | 24.43 | 24.05 | 24.35 | 278,572 | -0.04(-0.16%) |
Mar 11, 2011 | 24.08 | 24.57 | 24.08 | 24.39 | 191,598 | +0.20(+0.84%) |
Mar 10, 2011 | 24.72 | 24.72 | 24.14 | 24.19 | 283,750 | -0.84(-3.35%) |
Mar 09, 2011 | 25.10 | 25.10 | 24.85 | 25.02 | 233,971 | -0.10(-0.40%) |
Mar 08, 2011 | 24.54 | 25.25 | 24.39 | 25.13 | 209,472 | +0.63(+2.57%) |
Mar 07, 2011 | 24.87 | 24.95 | 24.08 | 24.50 | 437,345 | -0.36(-1.44%) |
Mar 04, 2011 | 25.08 | 25.08 | 24.54 | 24.85 | 219,551 | -0.14(-0.56%) |
Mar 03, 2011 | 24.94 | 25.18 | 24.78 | 24.99 | 500,217 | +0.41(+1.67%) |
Mar 02, 2011 | 24.43 | 24.65 | 24.29 | 24.58 | 245,955 | +0.12(+0.48%) |
Mar 01, 2011 | 24.92 | 25.07 | 24.29 | 24.46 | 689,065 | -0.42(-1.69%) |
Feb 28, 2011 | 25.33 | 25.44 | 24.78 | 24.88 | 419,832 | -0.32(-1.26%) |
Feb 25, 2011 | 24.99 | 25.20 | 24.85 | 25.20 | 240,388 | +0.30(+1.22%) |
Feb 24, 2011 | 24.69 | 24.93 | 24.46 | 24.90 | 388,445 | +0.20(+0.82%) |
Feb 23, 2011 | 25.25 | 25.25 | 24.47 | 24.70 | 556,065 | -0.51(-2.03%) |
Feb 22, 2011 | 25.56 | 25.79 | 25.13 | 25.21 | 359,756 | -0.62(-2.41%) |
Feb 18, 2011 | 25.87 | 25.93 | 25.62 | 25.83 | 247,829 | +0.02(+0.09%) |
Feb 17, 2011 | 25.89 | 25.93 | 25.65 | 25.81 | 221,328 | -0.07(-0.27%) |
Feb 16, 2011 | 25.70 | 25.90 | 25.50 | 25.88 | 230,408 | +0.30(+1.15%) |
Feb 15, 2011 | 25.83 | 25.94 | 25.53 | 25.58 | 285,488 | -0.28(-1.08%) |
Feb 14, 2011 | 26.00 | 26.12 | 25.84 | 25.86 | 218,176 | -0.11(-0.42%) |
Feb 11, 2011 | 25.74 | 25.98 | 25.73 | 25.97 | 161,350 | +0.13(+0.51%) |
Feb 10, 2011 | 25.60 | 25.92 | 25.56 | 25.84 | 284,630 | +0.10(+0.39%) |
Feb 09, 2011 | 25.76 | 25.82 | 25.47 | 25.74 | 245,927 | -0.12(-0.48%) |
Feb 08, 2011 | 25.72 | 25.86 | 25.56 | 25.86 | 241,204 | +0.17(+0.66%) |
Feb 07, 2011 | 25.51 | 26.03 | 25.51 | 25.69 | 225,522 | +0.19(+0.73%) |
Feb 04, 2011 | 25.36 | 25.58 | 25.28 | 25.51 | 297,516 | +0.12(+0.46%) |
Feb 03, 2011 | 25.62 | 25.62 | 25.15 | 25.39 | 409,191 | -0.29(-1.14%) |
Feb 02, 2011 | 25.55 | 25.86 | 25.45 | 25.69 | 520,708 | +0.01(+0.03%) |
Feb 01, 2011 | 24.63 | 25.69 | 24.52 | 25.68 | 602,948 | +1.21(+4.96%) |
Jan 31, 2011 | 24.72 | 24.88 | 24.46 | 24.46 | 430,914 | -0.15(-0.60%) |
Jan 28, 2011 | 25.25 | 25.29 | 24.59 | 24.61 | 602,446 | -0.69(-2.72%) |
Jan 27, 2011 | 25.04 | 25.45 | 24.92 | 25.30 | 498,545 | +0.29(+1.14%) |
Jan 26, 2011 | 24.49 | 25.25 | 24.49 | 25.01 | 343,288 | +0.53(+2.15%) |
Jan 25, 2011 | 23.99 | 24.91 | 23.99 | 24.49 | 674,227 | +0.65(+2.72%) |
Jan 24, 2011 | 24.50 | 24.64 | 23.78 | 23.84 | 675,529 | -0.56(-2.28%) |
Jan 21, 2011 | 26.62 | 26.98 | 24.12 | 24.39 | 1,845,141 | -1.88(-7.15%) |
Jan 20, 2011 | 25.99 | 26.38 | 25.73 | 26.27 | 570,179 | +0.08(+0.30%) |
Jan 19, 2011 | 26.47 | 26.61 | 26.06 | 26.20 | 383,542 | -0.34(-1.28%) |
Jan 18, 2011 | 26.42 | 26.71 | 26.30 | 26.54 | 411,498 | -0.01(-0.03%) |
Jan 14, 2011 | 25.64 | 26.54 | 25.64 | 26.54 | 495,920 | +0.92(+3.59%) |
Jan 13, 2011 | 25.36 | 25.62 | 25.25 | 25.62 | 369,200 | +0.33(+1.31%) |
Jan 12, 2011 | 25.52 | 25.59 | 25.19 | 25.29 | 188,683 | +0.04(+0.15%) |
Jan 11, 2011 | 24.99 | 25.41 | 24.94 | 25.25 | 311,987 | +0.46(+1.87%) |
Jan 10, 2011 | 24.68 | 24.90 | 24.44 | 24.79 | 337,954 | +0.02(+0.09%) |
Jan 07, 2011 | 24.90 | 25.05 | 24.40 | 24.77 | 244,991 | -0.05(-0.19%) |
Jan 06, 2011 | 25.14 | 25.14 | 24.70 | 24.81 | 211,879 | -0.29(-1.17%) |
Jan 05, 2011 | 24.89 | 25.13 | 24.86 | 25.11 | 245,985 | +0.15(+0.62%) |
Jan 04, 2011 | 25.57 | 25.58 | 24.74 | 24.95 | 438,457 | -0.56(-2.21%) |
Jan 03, 2011 | 25.32 | 25.65 | 25.21 | 25.52 | 363,285 | +0.42(+1.66%) |
Dec 31, 2010 | 25.47 | 25.55 | 25.10 | 25.10 | 319,195 | -0.38(-1.49%) |
Dec 30, 2010 | 25.41 | 25.65 | 25.31 | 25.48 | 247,749 | +0.09(+0.33%) |
Dec 29, 2010 | 25.43 | 25.52 | 25.38 | 25.39 | 242,184 | +0.05(+0.21%) |
Dec 28, 2010 | 25.42 | 25.53 | 25.33 | 25.34 | 173,031 | -0.10(-0.39%) |
Dec 27, 2010 | 25.23 | 25.54 | 25.17 | 25.44 | 169,737 | +0.17(+0.67%) |
Dec 23, 2010 | 25.20 | 25.50 | 25.11 | 25.27 | 479,574 | +0.05(+0.21%) |
Dec 22, 2010 | 25.07 | 25.23 | 24.93 | 25.21 | 528,548 | +0.15(+0.59%) |
Dec 21, 2010 | 24.67 | 25.15 | 24.66 | 25.07 | 338,420 | +0.45(+1.82%) |
Dec 20, 2010 | 24.57 | 24.89 | 24.47 | 24.62 | 490,599 | +0.05(+0.19%) |
Dec 17, 2010 | 24.49 | 24.57 | 24.38 | 24.57 | 656,148 | +0.04(+0.16%) |
Dec 16, 2010 | 24.50 | 24.66 | 24.37 | 24.53 | 638,109 | +0.10(+0.41%) |
Dec 15, 2010 | 24.45 | 24.82 | 24.39 | 24.43 | 562,553 | -0.01(-0.03%) |
Dec 14, 2010 | 24.37 | 24.57 | 24.35 | 24.44 | 727,564 | +0.09(+0.38%) |
Dec 13, 2010 | 24.33 | 24.47 | 24.25 | 24.35 | 964,181 | +0.02(+0.10%) |
Dec 10, 2010 | 24.23 | 24.36 | 24.08 | 24.33 | 898,431 | +0.19(+0.77%) |
Dec 09, 2010 | 24.14 | 24.19 | 23.95 | 24.14 | 694,723 | +0.20(+0.84%) |
Dec 08, 2010 | 23.95 | 24.12 | 23.89 | 23.94 | 1,043,682 | +0.07(+0.29%) |
Dec 07, 2010 | 23.94 | 24.15 | 23.72 | 23.87 | 1,133,753 | +0.05(+0.23%) |
Dec 06, 2010 | 23.75 | 23.88 | 23.37 | 23.82 | 1,254,219 | +0.03(+0.13%) |
Dec 03, 2010 | 23.63 | 23.95 | 23.48 | 23.78 | 959,628 | +0.06(+0.26%) |
Dec 02, 2010 | 23.65 | 23.84 | 23.53 | 23.72 | 1,255,848 | +0.15(+0.66%) |
Dec 01, 2010 | 23.56 | 23.89 | 23.50 | 23.57 | 558,859 | +0.48(+2.08%) |
Nov 30, 2010 | 23.30 | 23.44 | 23.09 | 23.09 | 966,610 | -0.47(-2.00%) |
Nov 29, 2010 | 23.48 | 23.65 | 23.02 | 23.56 | 312,250 | -0.15(-0.62%) |
Nov 26, 2010 | 23.66 | 23.89 | 23.56 | 23.71 | 215,249 | -0.12(-0.52%) |
Nov 24, 2010 | 24.00 | 23.83 | 23.83 | 23.83 | 603,063 | +0.06(+0.26%) |
Nov 23, 2010 | 23.62 | 23.92 | 23.37 | 23.77 | 221,474 | -0.14(-0.58%) |
Nov 22, 2010 | 23.71 | 23.97 | 23.37 | 23.91 | 288,505 | +0.08(+0.32%) |
Nov 19, 2010 | 23.57 | 23.92 | 23.57 | 23.83 | 227,859 | +0.12(+0.52%) |
Nov 18, 2010 | 23.84 | 23.86 | 23.61 | 23.71 | 367,339 | +0.16(+0.69%) |
Nov 17, 2010 | 23.71 | 23.89 | 23.48 | 23.54 | 202,571 | -0.15(-0.62%) |
Nov 16, 2010 | 23.96 | 24.02 | 23.51 | 23.69 | 317,851 | -0.46(-1.89%) |
Nov 15, 2010 | 23.92 | 24.46 | 23.69 | 24.15 | 301,291 | +0.39(+1.63%) |
Nov 12, 2010 | 23.92 | 24.17 | 23.68 | 23.76 | 174,030 | -0.41(-1.69%) |
Nov 11, 2010 | 23.88 | 24.33 | 23.79 | 24.17 | 158,125 | +0.01(+0.03%) |
Nov 10, 2010 | 23.68 | 24.19 | 23.56 | 24.16 | 265,605 | +0.49(+2.06%) |
Nov 09, 2010 | 24.13 | 24.26 | 23.54 | 23.68 | 244,039 | -0.45(-1.85%) |
Nov 08, 2010 | 24.08 | 24.20 | 23.85 | 24.12 | 130,810 | -0.16(-0.66%) |
Nov 05, 2010 | 24.31 | 24.31 | 23.98 | 24.28 | 229,251 | +0.04(+0.16%) |
Nov 04, 2010 | 23.54 | 24.36 | 23.54 | 24.24 | 420,849 | +0.98(+4.19%) |
Nov 03, 2010 | 23.14 | 23.27 | 22.83 | 23.27 | 339,254 | +0.19(+0.83%) |
Nov 02, 2010 | 22.83 | 23.21 | 22.78 | 23.08 | 426,469 | +0.46(+2.04%) |
Nov 01, 2010 | 23.49 | 23.64 | 22.29 | 22.62 | 636,871 | -0.75(-3.22%) |
Oct 29, 2010 | 23.07 | 23.41 | 23.02 | 23.37 | 316,775 | +0.26(+1.13%) |
Oct 28, 2010 | 23.54 | 23.54 | 23.02 | 23.11 | 333,732 | -0.16(-0.69%) |
Oct 27, 2010 | 24.58 | 24.58 | 23.00 | 23.27 | 788,549 | -2.32(-9.07%) |
Oct 25, 2010 | 25.27 | 25.62 | 25.18 | 25.59 | 546,578 | +0.46(+1.83%) |
Oct 22, 2010 | 25.33 | 25.33 | 24.97 | 25.13 | 279,737 | -0.13(-0.52%) |
Oct 21, 2010 | 24.81 | 25.27 | 24.81 | 25.26 | 618,145 | +0.51(+2.05%) |
Oct 20, 2010 | 24.55 | 24.96 | 24.50 | 24.75 | 315,613 | +0.32(+1.32%) |
Oct 19, 2010 | 24.61 | 24.87 | 24.18 | 24.43 | 463,540 | -0.55(-2.18%) |
Oct 18, 2010 | 24.57 | 24.99 | 24.51 | 24.97 | 195,883 | +0.41(+1.66%) |
Oct 15, 2010 | 24.84 | 25.25 | 24.44 | 24.57 | 307,526 | -0.14(-0.56%) |
Oct 14, 2010 | 24.68 | 24.85 | 24.48 | 24.71 | 230,634 | +0.06(+0.25%) |
Oct 13, 2010 | 24.24 | 24.78 | 24.14 | 24.64 | 354,482 | +0.53(+2.20%) |
Oct 12, 2010 | 24.18 | 24.20 | 23.90 | 24.11 | 472,022 | -0.10(-0.41%) |
Oct 11, 2010 | 24.27 | 24.32 | 24.08 | 24.21 | 309,321 | +0.00(+0.00%) |
Oct 08, 2010 | 24.21 | 24.30 | 23.64 | 24.21 | 376,337 | +0.46(+1.94%) |
Oct 07, 2010 | 24.14 | 24.24 | 23.60 | 23.75 | 4,791 | -0.30(-1.25%) |
Oct 06, 2010 | 24.14 | 24.32 | 23.92 | 24.05 | 189,842 | -0.14(-0.57%) |
Oct 05, 2010 | 23.65 | 24.26 | 23.55 | 24.19 | 2,512 | +0.74(+3.15%) |
Oct 04, 2010 | 23.81 | 23.82 | 23.22 | 23.45 | 280,069 | -0.36(-1.52%) |
Oct 01, 2010 | 23.81 | 23.82 | 23.41 | 23.81 | 643,580 | +0.30(+1.26%) |
Sep 30, 2010 | 23.52 | 23.82 | 23.25 | 23.52 | 5,099 | +0.05(+0.21%) |
Sep 29, 2010 | 23.53 | 23.76 | 23.40 | 23.47 | 320,088 | -0.22(-0.91%) |
Sep 28, 2010 | 23.67 | 23.88 | 23.21 | 23.68 | 2,100 | +0.06(+0.26%) |
Sep 27, 2010 | 23.59 | 23.68 | 23.29 | 23.62 | 328,005 | +0.11(+0.46%) |
Sep 24, 2010 | 23.07 | 23.58 | 23.06 | 23.51 | 639,914 | +0.95(+4.22%) |
Sep 23, 2010 | 22.42 | 23.04 | 22.35 | 22.56 | 4,445 | -0.08(-0.34%) |
Sep 22, 2010 | 23.14 | 23.19 | 22.50 | 22.64 | 319,836 | -0.49(-2.13%) |
Sep 21, 2010 | 23.17 | 23.43 | 23.05 | 23.13 | 547,221 | -0.01(-0.03%) |
Sep 20, 2010 | 22.82 | 23.24 | 22.79 | 23.14 | 586,841 | +0.37(+1.62%) |
Sep 17, 2010 | 22.77 | 23.05 | 22.48 | 22.77 | 405,341 | -0.30(-1.30%) |
Sep 15, 2010 | 22.98 | 23.15 | 22.94 | 23.07 | 587,581 | +0.08(+0.37%) |
Sep 14, 2010 | 22.61 | 23.13 | 22.51 | 22.98 | 17,829 | +0.26(+1.15%) |
Sep 13, 2010 | 22.62 | 22.85 | 22.36 | 22.72 | 666,863 | +0.28(+1.27%) |
Sep 10, 2010 | 22.39 | 22.70 | 22.38 | 22.44 | 381,118 | +0.07(+0.31%) |
Sep 09, 2010 | 22.57 | 22.64 | 22.19 | 22.37 | 139 | +0.08(+0.38%) |
Sep 08, 2010 | 21.99 | 22.36 | 21.88 | 22.29 | 311 | +0.43(+1.97%) |
Sep 07, 2010 | 22.41 | 22.42 | 21.76 | 21.85 | 2,809 | -0.64(-2.84%) |
Sep 03, 2010 | 22.47 | 22.55 | 21.97 | 22.49 | 409,974 | +0.32(+1.46%) |
Sep 02, 2010 | 21.96 | 22.25 | 21.64 | 22.17 | 4,333 | +0.12(+0.56%) |
Sep 01, 2010 | 20.95 | 22.05 | 20.83 | 22.05 | 555,980 | +1.46(+7.09%) |
Aug 31, 2010 | 20.54 | 20.68 | 20.02 | 20.59 | 3,903 | +0.35(+1.73%) |
Aug 30, 2010 | 20.53 | 20.68 | 20.23 | 20.24 | 400,801 | -0.33(-1.59%) |
Aug 27, 2010 | 20.56 | 20.73 | 20.13 | 20.56 | 330,441 | +0.26(+1.29%) |
Aug 26, 2010 | 20.11 | 20.49 | 19.99 | 20.30 | 398,298 | +0.35(+1.73%) |
Aug 25, 2010 | 19.70 | 20.00 | 19.41 | 19.96 | 1,886 | +0.05(+0.23%) |
Aug 24, 2010 | 19.78 | 20.19 | 19.68 | 19.91 | 5,393 | -0.25(-1.22%) |
Aug 23, 2010 | 20.78 | 20.93 | 20.12 | 20.16 | 240,543 | -0.48(-2.35%) |
Aug 20, 2010 | 20.43 | 20.73 | 20.33 | 20.64 | 197,541 | +0.03(+0.15%) |
Aug 19, 2010 | 21.22 | 21.30 | 20.56 | 20.61 | 1,819 | -0.76(-3.56%) |
Aug 18, 2010 | 21.22 | 21.54 | 20.80 | 21.37 | 19,290 | +0.11(+0.51%) |
Aug 17, 2010 | 20.98 | 21.52 | 20.83 | 21.26 | 3,069 | +0.57(+2.75%) |
Aug 16, 2010 | 20.56 | 20.86 | 20.34 | 20.69 | 213,518 | +0.04(+0.19%) |
Aug 13, 2010 | 20.66 | 21.03 | 20.39 | 20.66 | 365,229 | -0.02(-0.11%) |
Aug 12, 2010 | 20.87 | 21.12 | 20.32 | 20.68 | 335,920 | -0.46(-2.18%) |
Aug 11, 2010 | 21.74 | 22.15 | 21.08 | 21.14 | 486,127 | -0.87(-3.96%) |
Aug 10, 2010 | 22.83 | 22.83 | 21.86 | 22.01 | 5,280 | -0.08(-0.38%) |
Aug 09, 2010 | 21.95 | 22.13 | 21.80 | 22.09 | 214,011 | +0.27(+1.26%) |
Aug 06, 2010 | 21.82 | 22.02 | 21.42 | 21.82 | 251,968 | -0.24(-1.07%) |
Aug 05, 2010 | 21.92 | 22.22 | 21.85 | 22.06 | 125,864 | -0.08(-0.35%) |
Aug 04, 2010 | 22.05 | 22.35 | 22.00 | 22.13 | 462 | +0.15(+0.69%) |
Aug 03, 2010 | 22.00 | 22.22 | 21.60 | 21.98 | 214 | -0.07(-0.31%) |
Aug 02, 2010 | 21.70 | 22.06 | 21.61 | 22.05 | 397,785 | +0.66(+3.11%) |
Jul 30, 2010 | 21.38 | 21.73 | 21.01 | 21.38 | 274,196 | -0.12(-0.57%) |
Jul 29, 2010 | 21.54 | 21.77 | 20.99 | 21.51 | 2,322 | +0.15(+0.72%) |
Jul 28, 2010 | 21.46 | 21.72 | 21.25 | 21.35 | 196,754 | -0.19(-0.89%) |
Jul 27, 2010 | 21.93 | 22.14 | 21.41 | 21.54 | 387 | -0.27(-1.23%) |
Jul 26, 2010 | 21.77 | 21.98 | 21.53 | 21.81 | 427,839 | +0.03(+0.14%) |
Jul 23, 2010 | 21.01 | 21.82 | 20.97 | 21.78 | 309,503 | +0.64(+3.03%) |
Jul 22, 2010 | 20.96 | 21.24 | 20.83 | 21.14 | 576 | +0.53(+2.59%) |
Jul 21, 2010 | 20.43 | 20.93 | 20.38 | 20.61 | 492,853 | +0.27(+1.35%) |
Jul 20, 2010 | 19.57 | 20.37 | 19.57 | 20.33 | 686 | +0.51(+2.58%) |
Jul 19, 2010 | 19.52 | 19.84 | 19.28 | 19.82 | 287,428 | +0.46(+2.37%) |
Jul 16, 2010 | 19.36 | 19.69 | 19.22 | 19.36 | 534,245 | -0.49(-2.46%) |
Jul 15, 2010 | 20.16 | 20.27 | 19.67 | 19.85 | 401,069 | -0.34(-1.70%) |
Jul 14, 2010 | 19.40 | 20.28 | 19.35 | 20.19 | 907 | +0.68(+3.48%) |
Jul 13, 2010 | 19.51 | 19.61 | 19.23 | 19.51 | 7,388 | +0.19(+0.99%) |
Jul 12, 2010 | 19.21 | 19.44 | 18.98 | 19.32 | 259,788 | -0.02(-0.08%) |
Jul 09, 2010 | 19.34 | 19.38 | 19.12 | 19.34 | 213,955 | +0.00(+0.00%) |
Jul 08, 2010 | 19.34 | 19.62 | 19.02 | 19.34 | 3,730 | +0.05(+0.28%) |
Jul 07, 2010 | 19.28 | 19.28 | 18.69 | 19.28 | 324,541 | +0.67(+3.61%) |
Jul 06, 2010 | 18.61 | 19.49 | 18.44 | 18.61 | 3,579 | -0.31(-1.61%) |
Jul 02, 2010 | 18.92 | 19.42 | 18.77 | 18.92 | 342,205 | -0.23(-1.20%) |
Jul 01, 2010 | 19.25 | 19.38 | 18.71 | 19.15 | 443,278 | -0.19(-0.99%) |
Jun 30, 2010 | 19.34 | 19.77 | 19.25 | 19.34 | 6,006 | -0.25(-1.29%) |
Jun 29, 2010 | 19.97 | 19.97 | 19.38 | 19.59 | 1,192 | -0.31(-1.54%) |
Jun 25, 2010 | 19.90 | 20.20 | 19.77 | 19.90 | 1,832,158 | -0.09(-0.46%) |
Jun 24, 2010 | 19.99 | 20.50 | 19.95 | 19.99 | 289 | -0.37(-1.84%) |
Jun 23, 2010 | 20.17 | 20.62 | 19.94 | 20.36 | 377,261 | +0.12(+0.60%) |
Jun 22, 2010 | 20.24 | 21.27 | 20.21 | 20.24 | 1,548 | -0.58(-2.79%) |
Jun 21, 2010 | 21.29 | 21.42 | 20.66 | 20.82 | 191,179 | -0.14(-0.66%) |
Jun 18, 2010 | 20.96 | 21.19 | 20.83 | 20.96 | 345,337 | -0.08(-0.40%) |
Jun 17, 2010 | 21.04 | 21.17 | 20.68 | 21.04 | 274 | +0.01(+0.04%) |
Jun 16, 2010 | 20.89 | 21.23 | 20.87 | 21.03 | 240,619 | +0.03(+0.15%) |
Jun 15, 2010 | 21.00 | 21.06 | 20.60 | 21.00 | 6,916 | +0.48(+2.34%) |
Jun 14, 2010 | 20.97 | 21.13 | 20.49 | 20.52 | 207,513 | -0.30(-1.43%) |
Jun 11, 2010 | 20.11 | 20.82 | 20.06 | 20.82 | 243,976 | +0.47(+2.29%) |
Jun 10, 2010 | 20.35 | 20.39 | 19.90 | 20.35 | 2,919 | +0.56(+2.82%) |
Jun 09, 2010 | 19.56 | 20.29 | 19.49 | 19.80 | 591,487 | +0.45(+2.33%) |
Jun 08, 2010 | 19.41 | 19.52 | 18.94 | 19.35 | 936 | -0.05(-0.24%) |
Jun 07, 2010 | 20.19 | 20.19 | 19.35 | 19.39 | 266,039 | -0.75(-3.72%) |
Jun 04, 2010 | 20.14 | 21.20 | 20.07 | 20.14 | 258,650 | -1.56(-7.18%) |
Jun 03, 2010 | 21.70 | 21.80 | 21.16 | 21.70 | 407,418 | +0.57(+2.67%) |
Jun 02, 2010 | 21.13 | 21.16 | 20.60 | 21.13 | 453,560 | +0.57(+2.79%) |
Jun 01, 2010 | 20.56 | 21.29 | 20.56 | 20.56 | 1,999 | -0.50(-2.39%) |
May 28, 2010 | 21.06 | 21.42 | 20.77 | 21.06 | 251,393 | -0.34(-1.57%) |
May 27, 2010 | 21.08 | 21.42 | 20.86 | 21.40 | 196,283 | +0.88(+4.28%) |
May 26, 2010 | 20.52 | 21.14 | 20.33 | 20.52 | 2,005 | -0.06(-0.30%) |
May 25, 2010 | 19.83 | 20.62 | 19.56 | 20.58 | 1,829 | +0.16(+0.79%) |
May 24, 2010 | 20.59 | 20.86 | 20.32 | 20.42 | 273,710 | -0.24(-1.18%) |
May 21, 2010 | 20.12 | 20.72 | 19.92 | 20.67 | 539,583 | +0.38(+1.88%) |
May 20, 2010 | 20.45 | 20.94 | 20.25 | 20.28 | 536,920 | -1.64(-7.49%) |
May 19, 2010 | 22.16 | 22.28 | 21.50 | 21.93 | 399,484 | -0.35(-1.58%) |
May 18, 2010 | 22.58 | 22.69 | 22.10 | 22.28 | 27,365 | -0.02(-0.10%) |
May 17, 2010 | 22.38 | 22.58 | 21.70 | 22.30 | 506,549 | +0.00(+0.00%) |
May 14, 2010 | 22.30 | 22.84 | 22.06 | 22.30 | 410,969 | -0.83(-3.60%) |
May 13, 2010 | 23.19 | 23.48 | 22.98 | 23.13 | 360,049 | -0.12(-0.53%) |
May 12, 2010 | 22.42 | 23.28 | 22.19 | 23.26 | 548,815 | +0.89(+4.00%) |
May 11, 2010 | 22.48 | 22.92 | 22.25 | 22.36 | 1,087 | +0.38(+1.73%) |
May 10, 2010 | 21.67 | 21.98 | 21.61 | 21.98 | 589,768 | +1.39(+6.75%) |
May 07, 2010 | 21.14 | 21.34 | 20.35 | 20.59 | 646,642 | -0.55(-2.59%) |
May 06, 2010 | 21.62 | 25.07 | 19.05 | 21.14 | 908,809 | -1.38(-6.14%) |
May 05, 2010 | 22.44 | 22.76 | 21.70 | 22.52 | 1,124,084 | -0.26(-1.13%) |
May 04, 2010 | 23.49 | 23.51 | 22.58 | 22.78 | 926,616 | -0.93(-3.94%) |