Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.15 | 24.73 | 24.15 | 24.73 | 1,792 | -0.04(-0.14%) |
Apr 28, 2011 | 24.73 | 24.80 | 24.66 | 24.77 | 1,741 | +0.04(+0.15%) |
Apr 27, 2011 | 24.72 | 24.73 | 24.40 | 24.73 | 3,418 | +0.01(+0.04%) |
Apr 26, 2011 | 24.24 | 24.73 | 24.24 | 24.73 | 1,760 | +0.50(+2.06%) |
Apr 25, 2011 | 23.90 | 24.32 | 23.78 | 24.23 | 2,225 | -0.10(-0.40%) |
Apr 21, 2011 | 24.68 | 24.68 | 24.22 | 24.32 | 1,918 | -0.38(-1.55%) |
Apr 20, 2011 | 24.15 | 24.72 | 24.14 | 24.71 | 3,313 | +0.73(+3.05%) |
Apr 19, 2011 | 23.89 | 24.25 | 23.89 | 23.98 | 335 | +0.12(+0.49%) |
Apr 18, 2011 | 24.25 | 24.25 | 23.86 | 23.86 | 1,283 | -0.61(-2.48%) |
Apr 15, 2011 | 24.50 | 24.50 | 24.47 | 24.47 | 4,623 | +0.37(+1.52%) |
Apr 14, 2011 | 23.96 | 24.80 | 23.96 | 24.10 | 2,005 | +0.25(+1.05%) |
Apr 13, 2011 | 23.97 | 23.97 | 23.85 | 23.85 | 960 | +0.23(+0.98%) |
Apr 12, 2011 | 23.57 | 24.34 | 23.56 | 23.62 | 13,934 | +0.08(+0.34%) |
Apr 11, 2011 | 23.89 | 23.95 | 23.54 | 23.54 | 2,411 | -0.14(-0.60%) |
Apr 08, 2011 | 23.86 | 23.86 | 23.68 | 23.68 | 758 | -0.81(-3.32%) |
Apr 07, 2011 | 24.44 | 24.50 | 24.41 | 24.49 | 1,002 | -0.10(-0.39%) |
Apr 06, 2011 | 24.74 | 24.74 | 24.33 | 24.59 | 1,330 | -0.15(-0.62%) |
Apr 05, 2011 | 24.51 | 24.74 | 24.51 | 24.74 | 838 | +0.14(+0.58%) |
Apr 04, 2011 | 24.60 | 24.60 | 24.60 | 24.60 | 12,645 | +0.16(+0.66%) |
Apr 01, 2011 | 24.12 | 24.82 | 24.12 | 24.44 | 7,612 | +0.54(+2.24%) |
Mar 31, 2011 | 24.11 | 24.13 | 23.90 | 23.90 | 4,971 | -0.11(-0.45%) |
Mar 30, 2011 | 24.01 | 24.01 | 23.84 | 24.01 | 1,471 | +0.41(+1.74%) |
Mar 29, 2011 | 23.46 | 23.60 | 23.40 | 23.60 | 1,516 | +0.32(+1.38%) |
Mar 28, 2011 | 23.57 | 23.58 | 23.28 | 23.28 | 4,453 | -0.44(-1.84%) |
Mar 25, 2011 | 23.90 | 23.92 | 23.50 | 23.72 | 1,406 | -0.28(-1.15%) |
Mar 24, 2011 | 23.51 | 24.01 | 23.48 | 23.99 | 2,518 | +0.26(+1.09%) |
Mar 23, 2011 | 23.85 | 23.86 | 23.28 | 23.73 | 2,443 | +0.96(+4.24%) |
Mar 22, 2011 | 22.54 | 22.96 | 22.54 | 22.77 | 5,222 | -0.11(-0.47%) |
Mar 21, 2011 | 22.85 | 23.54 | 22.10 | 22.88 | 7,017 | -0.26(-1.12%) |
Mar 18, 2011 | 22.80 | 23.98 | 22.46 | 23.14 | 30,510 | +0.32(+1.41%) |
Mar 17, 2011 | 22.79 | 23.09 | 22.53 | 22.81 | 4,737 | +0.29(+1.27%) |
Mar 16, 2011 | 23.15 | 24.00 | 22.23 | 22.53 | 16,192 | -0.49(-2.13%) |
Mar 15, 2011 | 23.33 | 23.34 | 23.02 | 23.02 | 3,040 | -0.21(-0.88%) |
Mar 14, 2011 | 23.61 | 23.61 | 23.23 | 23.23 | 1,448 | -0.43(-1.81%) |
Mar 11, 2011 | 23.76 | 23.76 | 23.55 | 23.65 | 2,431 | +0.05(+0.23%) |
Mar 10, 2011 | 23.71 | 23.97 | 23.60 | 23.60 | 5,904 | -0.09(-0.38%) |
Mar 09, 2011 | 23.79 | 24.19 | 23.41 | 23.69 | 20,303 | -0.60(-2.46%) |
Mar 08, 2011 | 23.71 | 24.29 | 23.71 | 24.29 | 2,364 | +0.56(+2.37%) |
Mar 07, 2011 | 23.92 | 23.92 | 23.73 | 23.73 | 1,501 | -0.25(-1.04%) |
Mar 04, 2011 | 23.71 | 24.01 | 23.71 | 23.98 | 1,766 | -0.30(-1.25%) |
Mar 03, 2011 | 24.05 | 24.28 | 24.05 | 24.28 | 2,893 | +0.17(+0.70%) |
Mar 02, 2011 | 23.94 | 24.11 | 23.94 | 24.11 | 394 | +0.15(+0.63%) |
Mar 01, 2011 | 24.15 | 24.16 | 23.96 | 23.96 | 3,021 | -0.19(-0.78%) |
Feb 28, 2011 | 24.22 | 24.47 | 24.14 | 24.15 | 4,444 | -0.26(-1.06%) |
Feb 25, 2011 | 24.80 | 24.80 | 24.03 | 24.40 | 5,322 | -0.48(-1.94%) |
Feb 24, 2011 | 24.62 | 24.89 | 24.55 | 24.89 | 3,999 | +0.36(+1.46%) |
Feb 23, 2011 | 23.93 | 25.02 | 23.93 | 24.53 | 2,345 | -0.32(-1.29%) |
Feb 22, 2011 | 24.63 | 25.34 | 24.63 | 24.85 | 4,025 | -0.06(-0.25%) |
Feb 18, 2011 | 24.48 | 24.98 | 24.48 | 24.91 | 5,518 | +0.35(+1.42%) |
Feb 17, 2011 | 24.27 | 24.57 | 24.23 | 24.57 | 3,523 | +0.31(+1.29%) |
Feb 16, 2011 | 24.09 | 24.44 | 23.97 | 24.25 | 1,620 | +0.22(+0.93%) |
Feb 15, 2011 | 23.89 | 24.55 | 23.89 | 24.03 | 2,103 | +0.12(+0.49%) |
Feb 14, 2011 | 23.90 | 23.99 | 23.90 | 23.91 | 1,590 | -0.27(-1.11%) |
Feb 11, 2011 | 23.94 | 24.20 | 23.94 | 24.18 | 2,530 | +0.27(+1.12%) |
Feb 10, 2011 | 24.22 | 24.29 | 23.88 | 23.91 | 1,679 | -0.35(-1.44%) |
Feb 09, 2011 | 24.32 | 24.56 | 24.26 | 24.26 | 815 | +0.16(+0.67%) |
Feb 08, 2011 | 23.63 | 24.15 | 23.60 | 24.10 | 3,359 | +0.04(+0.19%) |
Feb 07, 2011 | 24.08 | 24.11 | 24.06 | 24.06 | 1,208 | +0.04(+0.19%) |
Feb 04, 2011 | 24.01 | 24.13 | 23.93 | 24.01 | 2,397 | -0.06(-0.26%) |
Feb 03, 2011 | 24.15 | 24.15 | 24.03 | 24.07 | 585 | +0.02(+0.07%) |
Feb 02, 2011 | 23.73 | 24.06 | 23.73 | 24.06 | 804 | +0.03(+0.11%) |
Feb 01, 2011 | 24.20 | 24.20 | 23.89 | 24.03 | 3,851 | -0.03(-0.11%) |
Jan 31, 2011 | 23.94 | 24.06 | 23.89 | 24.06 | 2,480 | +0.44(+1.85%) |
Jan 28, 2011 | 24.49 | 24.49 | 23.62 | 23.62 | 2,712 | -0.98(-3.99%) |
Jan 27, 2011 | 23.94 | 24.60 | 23.94 | 24.60 | 6,223 | +0.59(+2.44%) |
Jan 26, 2011 | 23.97 | 24.01 | 23.96 | 24.01 | 5,835 | +0.01(+0.04%) |
Jan 25, 2011 | 23.95 | 24.01 | 23.92 | 24.01 | 1,668 | +0.08(+0.33%) |
Jan 24, 2011 | 23.82 | 24.04 | 23.64 | 23.93 | 7,660 | +0.08(+0.34%) |
Jan 21, 2011 | 24.01 | 24.02 | 23.85 | 23.85 | 10,802 | +0.08(+0.34%) |
Jan 20, 2011 | 23.74 | 23.96 | 23.74 | 23.77 | 2,919 | -0.06(-0.26%) |
Jan 19, 2011 | 24.01 | 24.01 | 23.83 | 23.83 | 4,930 | +0.00(+0.00%) |
Jan 18, 2011 | 23.95 | 23.95 | 23.83 | 23.83 | 680 | -0.16(-0.67%) |
Jan 14, 2011 | 23.66 | 24.01 | 23.65 | 23.99 | 2,822 | +0.42(+1.77%) |
Jan 13, 2011 | 23.83 | 23.83 | 23.54 | 23.57 | 1,191 | -0.44(-1.81%) |
Jan 12, 2011 | 23.36 | 24.03 | 23.36 | 24.01 | 2,591 | +0.00(+0.00%) |
Jan 11, 2011 | 24.01 | 24.04 | 23.84 | 24.01 | 4,479 | +0.03(+0.11%) |
Jan 10, 2011 | 23.67 | 24.09 | 23.67 | 23.98 | 4,975 | +0.20(+0.82%) |
Jan 07, 2011 | 24.01 | 24.01 | 23.74 | 23.78 | 2,786 | -0.18(-0.74%) |
Jan 06, 2011 | 24.07 | 24.13 | 23.81 | 23.96 | 3,869 | -0.04(-0.18%) |
Jan 05, 2011 | 23.64 | 24.09 | 23.64 | 24.01 | 4,267 | +0.31(+1.31%) |
Jan 04, 2011 | 23.61 | 24.01 | 23.58 | 23.69 | 8,328 | -0.31(-1.30%) |
Jan 03, 2011 | 23.85 | 24.16 | 23.72 | 24.01 | 29,007 | +0.19(+0.78%) |
Dec 31, 2010 | 23.97 | 23.97 | 23.78 | 23.82 | 877 | -0.17(-0.70%) |
Dec 30, 2010 | 24.12 | 24.14 | 23.99 | 23.99 | 2,383 | -0.01(-0.04%) |
Dec 29, 2010 | 23.87 | 24.00 | 23.71 | 24.00 | 669 | +0.14(+0.60%) |
Dec 28, 2010 | 24.08 | 24.08 | 23.85 | 23.85 | 1,647 | -0.15(-0.63%) |
Dec 27, 2010 | 24.01 | 24.17 | 23.93 | 24.01 | 1,775 | +0.11(+0.45%) |
Dec 23, 2010 | 24.00 | 24.35 | 23.90 | 23.90 | 5,316 | -0.12(-0.52%) |
Dec 22, 2010 | 23.79 | 24.05 | 23.79 | 24.02 | 999 | +0.03(+0.11%) |
Dec 21, 2010 | 24.01 | 24.01 | 23.78 | 24.00 | 2,494 | +0.24(+1.01%) |
Dec 20, 2010 | 23.75 | 24.05 | 23.70 | 23.76 | 3,179 | +0.01(+0.04%) |
Dec 17, 2010 | 24.03 | 24.14 | 23.59 | 23.75 | 16,959 | -0.20(-0.85%) |
Dec 16, 2010 | 23.43 | 24.13 | 23.43 | 23.95 | 5,873 | +0.84(+3.66%) |
Dec 15, 2010 | 23.09 | 23.52 | 22.94 | 23.11 | 2,323 | +0.05(+0.23%) |
Dec 14, 2010 | 22.32 | 23.45 | 22.32 | 23.05 | 11,086 | +1.00(+4.51%) |
Dec 13, 2010 | 22.06 | 22.06 | 22.06 | 22.06 | 296 | -0.49(-2.17%) |
Dec 10, 2010 | 22.15 | 22.55 | 22.15 | 22.55 | 3,366 | +0.28(+1.24%) |
Dec 09, 2010 | 21.81 | 22.27 | 21.74 | 22.27 | 4,907 | +0.45(+2.08%) |
Dec 08, 2010 | 21.81 | 21.82 | 21.81 | 21.82 | 674 | -0.19(-0.85%) |
Dec 07, 2010 | 21.86 | 22.00 | 21.70 | 22.00 | 2,277 | +0.18(+0.81%) |
Dec 06, 2010 | 21.61 | 21.83 | 21.60 | 21.83 | 3,010 | -0.12(-0.57%) |
Dec 03, 2010 | 21.47 | 21.98 | 21.47 | 21.95 | 5,394 | +0.32(+1.48%) |
Dec 02, 2010 | 21.56 | 21.63 | 21.04 | 21.63 | 5,547 | +0.03(+0.12%) |
Dec 01, 2010 | 21.64 | 21.64 | 21.47 | 21.60 | 14,245 | +0.17(+0.79%) |
Nov 30, 2010 | 21.96 | 21.96 | 21.44 | 21.44 | 1,944 | +0.05(+0.25%) |
Nov 29, 2010 | 21.12 | 21.38 | 20.96 | 21.38 | 1,659 | -0.04(-0.21%) |
Nov 26, 2010 | 21.61 | 21.78 | 21.33 | 21.43 | 3,932 | -0.53(-2.43%) |
Nov 24, 2010 | 21.06 | 21.96 | 21.96 | 21.96 | 4,233 | +0.40(+1.86%) |
Nov 23, 2010 | 21.35 | 21.79 | 21.35 | 21.56 | 2,905 | +0.02(+0.08%) |
Nov 22, 2010 | 21.58 | 21.62 | 21.42 | 21.54 | 789 | -0.04(-0.16%) |
Nov 19, 2010 | 21.55 | 21.58 | 21.36 | 21.58 | 3,233 | +0.01(+0.04%) |
Nov 18, 2010 | 21.44 | 21.68 | 21.44 | 21.57 | 9,695 | +0.06(+0.29%) |
Nov 17, 2010 | 21.03 | 21.51 | 20.90 | 21.51 | 1,344 | +0.61(+2.94%) |
Nov 16, 2010 | 21.10 | 21.62 | 20.88 | 20.89 | 4,288 | -0.13(-0.63%) |
Nov 15, 2010 | 20.95 | 21.76 | 20.54 | 21.03 | 7,529 | +0.25(+1.20%) |
Nov 12, 2010 | 21.02 | 21.02 | 20.54 | 20.78 | 7,426 | -0.31(-1.48%) |
Nov 11, 2010 | 21.25 | 21.36 | 21.09 | 21.09 | 760 | -0.21(-1.00%) |
Nov 10, 2010 | 21.54 | 21.65 | 21.27 | 21.30 | 5,281 | -0.04(-0.17%) |
Nov 09, 2010 | 21.34 | 21.34 | 21.34 | 21.34 | 3,976 | +0.03(+0.13%) |
Nov 08, 2010 | 21.56 | 21.76 | 21.29 | 21.31 | 3,351 | -0.25(-1.15%) |
Nov 05, 2010 | 21.78 | 21.78 | 21.30 | 21.56 | 2,061 | -0.09(-0.41%) |
Nov 04, 2010 | 21.76 | 21.76 | 21.55 | 21.65 | 4,676 | +0.13(+0.60%) |
Nov 03, 2010 | 21.54 | 21.56 | 21.41 | 21.52 | 1,728 | -0.00(-0.02%) |
Nov 02, 2010 | 21.44 | 21.77 | 21.20 | 21.52 | 4,080 | +0.27(+1.25%) |
Nov 01, 2010 | 21.24 | 21.60 | 21.12 | 21.26 | 8,228 | +0.14(+0.65%) |
Oct 29, 2010 | 21.05 | 21.12 | 20.44 | 21.12 | 2,417 | +0.09(+0.44%) |
Oct 28, 2010 | 21.25 | 21.33 | 21.03 | 21.03 | 4,955 | -0.13(-0.63%) |
Oct 27, 2010 | 21.34 | 21.36 | 21.04 | 21.16 | 2,206 | -0.38(-1.77%) |
Oct 25, 2010 | 21.12 | 21.60 | 21.12 | 21.54 | 1,798 | +0.04(+0.21%) |
Oct 22, 2010 | 21.23 | 21.57 | 21.20 | 21.50 | 2,072 | +0.31(+1.46%) |
Oct 21, 2010 | 21.45 | 21.45 | 21.01 | 21.19 | 3,086 | -0.14(-0.66%) |
Oct 20, 2010 | 20.92 | 21.44 | 20.92 | 21.33 | 3,573 | +0.57(+2.77%) |
Oct 19, 2010 | 21.23 | 21.23 | 20.75 | 20.75 | 4,890 | -0.64(-2.98%) |
Oct 18, 2010 | 20.74 | 21.39 | 20.74 | 21.39 | 3,238 | +0.65(+3.16%) |
Oct 15, 2010 | 20.96 | 20.96 | 19.94 | 20.74 | 7,666 | +0.25(+1.21%) |
Oct 14, 2010 | 21.03 | 21.03 | 20.49 | 20.49 | 6,142 | -0.23(-1.11%) |
Oct 13, 2010 | 21.14 | 21.14 | 20.20 | 20.72 | 25,325 | -0.10(-0.47%) |
Oct 12, 2010 | 21.21 | 21.45 | 20.82 | 20.82 | 8,506 | -0.38(-1.79%) |
Oct 11, 2010 | 21.19 | 21.20 | 20.98 | 21.20 | 706 | +0.05(+0.25%) |
Oct 08, 2010 | 21.04 | 21.21 | 21.00 | 21.14 | 17,070 | +0.11(+0.50%) |
Oct 07, 2010 | 20.92 | 21.12 | 20.92 | 21.04 | 2,079 | +0.07(+0.34%) |
Oct 06, 2010 | 21.19 | 21.64 | 20.93 | 20.97 | 5,282 | -0.17(-0.80%) |
Oct 05, 2010 | 21.14 | 21.33 | 21.05 | 21.13 | 20,615 | +0.20(+0.97%) |
Oct 04, 2010 | 21.14 | 21.14 | 20.30 | 20.93 | 2,398 | -0.10(-0.46%) |
Oct 01, 2010 | 21.19 | 21.36 | 20.45 | 21.03 | 4,010 | -0.11(-0.50%) |
Sep 30, 2010 | 20.79 | 21.13 | 20.79 | 21.13 | 2,681 | +0.59(+2.89%) |
Sep 29, 2010 | 21.10 | 21.13 | 20.54 | 20.54 | 19,149 | -0.65(-3.09%) |
Sep 28, 2010 | 20.92 | 21.23 | 20.82 | 21.20 | 2,788 | +0.31(+1.48%) |
Sep 27, 2010 | 20.92 | 21.23 | 20.48 | 20.89 | 5,012 | +0.03(+0.13%) |
Sep 24, 2010 | 20.78 | 21.12 | 20.57 | 20.86 | 19,274 | +0.42(+2.08%) |
Sep 23, 2010 | 20.77 | 20.77 | 20.18 | 20.43 | 40,699 | +0.03(+0.13%) |
Sep 22, 2010 | 20.30 | 20.51 | 20.28 | 20.41 | 2,197 | +0.19(+0.92%) |
Sep 21, 2010 | 20.36 | 20.36 | 19.36 | 20.22 | 3,356 | -0.12(-0.61%) |
Sep 20, 2010 | 19.90 | 20.35 | 19.90 | 20.35 | 8,544 | +0.50(+2.50%) |
Sep 17, 2010 | 19.90 | 19.90 | 19.71 | 19.85 | 14,382 | +0.18(+0.90%) |
Sep 15, 2010 | 19.59 | 19.71 | 19.47 | 19.67 | 12,566 | +0.05(+0.27%) |
Sep 14, 2010 | 19.63 | 19.79 | 19.57 | 19.62 | 3,109 | +0.02(+0.09%) |
Sep 13, 2010 | 19.10 | 19.74 | 19.02 | 19.60 | 7,218 | +1.19(+6.44%) |
Sep 10, 2010 | 19.05 | 19.05 | 18.16 | 18.42 | 7,604 | -0.63(-3.30%) |
Sep 09, 2010 | 19.27 | 19.27 | 19.02 | 19.05 | 5,372 | -0.17(-0.87%) |
Sep 08, 2010 | 19.57 | 19.57 | 19.04 | 19.21 | 4,864 | -0.18(-0.91%) |
Sep 07, 2010 | 19.19 | 19.67 | 19.05 | 19.39 | 2,629 | -0.18(-0.90%) |
Sep 03, 2010 | 19.36 | 19.57 | 19.36 | 19.57 | 4,630 | +0.50(+2.60%) |
Sep 02, 2010 | 18.84 | 19.34 | 18.75 | 19.07 | 7,284 | +0.22(+1.17%) |
Sep 01, 2010 | 18.87 | 18.89 | 18.48 | 18.85 | 5,920 | +0.27(+1.48%) |
Aug 31, 2010 | 18.73 | 19.34 | 18.58 | 18.58 | 4,920 | +0.15(+0.82%) |
Aug 30, 2010 | 18.87 | 18.87 | 18.43 | 18.43 | 3,452 | -0.48(-2.53%) |
Aug 27, 2010 | 18.59 | 18.94 | 18.49 | 18.90 | 4,928 | +0.75(+4.14%) |
Aug 26, 2010 | 18.26 | 18.26 | 18.09 | 18.15 | 2,233 | -0.11(-0.58%) |
Aug 25, 2010 | 17.94 | 18.26 | 17.83 | 18.26 | 2,293 | +0.28(+1.57%) |
Aug 24, 2010 | 17.91 | 18.18 | 17.83 | 17.98 | 7,634 | +0.06(+0.35%) |
Aug 23, 2010 | 18.13 | 18.36 | 17.91 | 17.91 | 3,633 | -0.14(-0.78%) |
Aug 20, 2010 | 18.13 | 18.31 | 18.06 | 18.06 | 15,838 | -0.09(-0.49%) |
Aug 19, 2010 | 18.44 | 18.67 | 17.83 | 18.14 | 13,510 | -0.34(-1.82%) |
Aug 18, 2010 | 18.98 | 19.02 | 17.47 | 18.48 | 23,242 | +0.26(+1.41%) |
Aug 17, 2010 | 17.76 | 18.40 | 17.76 | 18.22 | 5,175 | +0.68(+3.88%) |
Aug 16, 2010 | 17.38 | 17.64 | 17.16 | 17.54 | 4,642 | +0.13(+0.76%) |
Aug 13, 2010 | 17.63 | 17.96 | 17.40 | 17.41 | 9,418 | -0.28(-1.60%) |
Aug 12, 2010 | 17.60 | 18.35 | 17.60 | 17.69 | 7,989 | +0.08(+0.45%) |
Aug 11, 2010 | 18.27 | 18.35 | 17.61 | 17.61 | 7,412 | -0.84(-4.55%) |
Aug 10, 2010 | 18.88 | 18.88 | 18.45 | 18.45 | 5,826 | -0.58(-3.07%) |
Aug 09, 2010 | 19.02 | 19.13 | 18.87 | 19.04 | 2,801 | +0.16(+0.84%) |
Aug 06, 2010 | 19.02 | 19.04 | 18.75 | 18.88 | 3,307 | -0.04(-0.23%) |
Aug 05, 2010 | 19.30 | 19.30 | 18.86 | 18.92 | 6,329 | -0.08(-0.42%) |
Aug 04, 2010 | 18.73 | 19.05 | 18.59 | 19.00 | 4,819 | +0.30(+1.61%) |
Aug 03, 2010 | 18.71 | 18.71 | 18.44 | 18.70 | 13,530 | -0.16(-0.84%) |
Aug 02, 2010 | 19.28 | 19.28 | 18.67 | 18.86 | 7,316 | -0.14(-0.74%) |
Jul 30, 2010 | 18.73 | 19.24 | 18.73 | 19.00 | 2,590 | -0.08(-0.42%) |
Jul 29, 2010 | 19.19 | 19.21 | 18.87 | 19.08 | 10,654 | +0.10(+0.51%) |
Jul 28, 2010 | 19.09 | 19.21 | 18.50 | 18.98 | 5,831 | -0.11(-0.55%) |
Jul 27, 2010 | 19.22 | 19.25 | 18.87 | 19.09 | 4,260 | +0.18(+0.93%) |
Jul 26, 2010 | 18.47 | 18.95 | 18.12 | 18.91 | 10,986 | +0.46(+2.48%) |
Jul 23, 2010 | 18.26 | 18.46 | 17.91 | 18.46 | 13,054 | +0.18(+1.01%) |
Jul 22, 2010 | 18.25 | 18.45 | 17.99 | 18.27 | 16,240 | +0.28(+1.56%) |
Jul 21, 2010 | 18.66 | 18.66 | 17.92 | 17.99 | 7,498 | -0.52(-2.80%) |
Jul 20, 2010 | 18.36 | 18.93 | 17.95 | 18.51 | 11,563 | -0.07(-0.38%) |
Jul 19, 2010 | 18.58 | 18.58 | 18.04 | 18.58 | 4,570 | +0.08(+0.43%) |
Jul 16, 2010 | 18.74 | 19.09 | 18.13 | 18.50 | 13,012 | -0.40(-2.14%) |
Jul 15, 2010 | 19.19 | 19.27 | 18.72 | 18.90 | 4,299 | -0.23(-1.20%) |
Jul 14, 2010 | 19.15 | 19.19 | 18.96 | 19.13 | 3,475 | -0.02(-0.09%) |
Jul 13, 2010 | 19.05 | 19.35 | 18.84 | 19.15 | 12,014 | +0.47(+2.50%) |
Jul 12, 2010 | 18.61 | 18.82 | 18.46 | 18.68 | 6,761 | +0.04(+0.24%) |
Jul 09, 2010 | 18.76 | 18.98 | 18.17 | 18.64 | 5,659 | +0.02(+0.09%) |
Jul 08, 2010 | 18.90 | 18.90 | 18.17 | 18.62 | 15,632 | -0.18(-0.98%) |
Jul 07, 2010 | 18.83 | 18.86 | 18.58 | 18.81 | 8,700 | +0.29(+1.57%) |
Jul 06, 2010 | 18.99 | 19.14 | 18.37 | 18.52 | 23,179 | -0.26(-1.41%) |
Jul 02, 2010 | 19.25 | 19.25 | 18.75 | 18.78 | 13,415 | -0.47(-2.42%) |
Jul 01, 2010 | 19.43 | 19.62 | 19.25 | 19.25 | 13,337 | -0.14(-0.73%) |
Jun 30, 2010 | 19.56 | 19.62 | 19.17 | 19.39 | 15,906 | +0.15(+0.78%) |
Jun 29, 2010 | 19.43 | 19.65 | 19.21 | 19.24 | 13,299 | -0.89(-4.41%) |
Jun 25, 2010 | 19.37 | 20.13 | 19.16 | 20.13 | 103,824 | +0.89(+4.62%) |
Jun 24, 2010 | 19.45 | 19.57 | 19.23 | 19.24 | 15,664 | -0.33(-1.66%) |
Jun 23, 2010 | 19.45 | 19.56 | 19.22 | 19.56 | 23,694 | +0.42(+2.21%) |
Jun 22, 2010 | 19.35 | 19.35 | 19.14 | 19.14 | 17,540 | -0.22(-1.14%) |
Jun 21, 2010 | 19.63 | 19.66 | 19.35 | 19.36 | 6,570 | -0.16(-0.81%) |
Jun 18, 2010 | 19.58 | 19.60 | 19.34 | 19.52 | 20,634 | +0.04(+0.23%) |
Jun 17, 2010 | 19.35 | 19.63 | 19.35 | 19.48 | 4,175 | +0.23(+1.19%) |
Jun 16, 2010 | 19.41 | 19.48 | 19.11 | 19.25 | 5,757 | -0.39(-1.97%) |
Jun 15, 2010 | 18.71 | 19.63 | 18.71 | 19.63 | 9,179 | +0.99(+5.28%) |
Jun 14, 2010 | 18.73 | 19.03 | 18.54 | 18.65 | 9,430 | +0.11(+0.57%) |
Jun 11, 2010 | 18.51 | 19.03 | 18.39 | 18.54 | 12,106 | -0.27(-1.45%) |
Jun 10, 2010 | 17.99 | 19.05 | 17.82 | 18.82 | 10,588 | +1.57(+9.13%) |
Jun 09, 2010 | 17.52 | 17.64 | 16.84 | 17.24 | 5,042 | -0.10(-0.56%) |
Jun 08, 2010 | 17.59 | 17.89 | 17.23 | 17.34 | 10,218 | -0.67(-3.71%) |
Jun 07, 2010 | 18.52 | 18.52 | 17.84 | 18.01 | 9,935 | -0.03(-0.15%) |
Jun 04, 2010 | 18.70 | 19.33 | 18.03 | 18.03 | 7,367 | -1.20(-6.22%) |
Jun 03, 2010 | 18.39 | 19.34 | 18.39 | 19.23 | 9,038 | +0.75(+4.05%) |
Jun 02, 2010 | 16.93 | 18.48 | 16.93 | 18.48 | 7,688 | +0.92(+5.26%) |
Jun 01, 2010 | 18.11 | 18.11 | 17.28 | 17.56 | 6,552 | -0.28(-1.58%) |
May 28, 2010 | 18.10 | 18.50 | 17.59 | 17.84 | 7,308 | -0.26(-1.46%) |
May 27, 2010 | 18.10 | 18.48 | 17.77 | 18.10 | 6,574 | +0.33(+1.88%) |
May 26, 2010 | 18.11 | 18.37 | 17.77 | 17.77 | 6,594 | -0.20(-1.13%) |
May 25, 2010 | 17.37 | 18.02 | 17.37 | 17.97 | 4,719 | -0.04(-0.20%) |
May 24, 2010 | 17.88 | 18.54 | 17.85 | 18.01 | 4,857 | +0.15(+0.84%) |
May 21, 2010 | 17.30 | 18.03 | 17.29 | 17.86 | 7,739 | +0.24(+1.35%) |
May 20, 2010 | 17.70 | 17.70 | 17.40 | 17.62 | 8,125 | -0.06(-0.35%) |
May 19, 2010 | 17.51 | 17.83 | 17.20 | 17.68 | 8,554 | +0.19(+1.11%) |
May 18, 2010 | 17.29 | 17.59 | 17.26 | 17.49 | 7,786 | +0.47(+2.79%) |
May 17, 2010 | 16.05 | 17.05 | 16.05 | 17.01 | 7,791 | +1.06(+6.61%) |
May 14, 2010 | 16.20 | 16.20 | 15.49 | 15.96 | 13,738 | -0.38(-2.32%) |
May 13, 2010 | 16.69 | 16.69 | 15.89 | 16.34 | 6,529 | -0.38(-2.26%) |
May 12, 2010 | 16.29 | 16.88 | 15.71 | 16.71 | 13,389 | +0.99(+6.32%) |
May 11, 2010 | 15.04 | 15.76 | 14.91 | 15.72 | 6,598 | -0.09(-0.56%) |
May 10, 2010 | 15.47 | 16.05 | 15.39 | 15.81 | 13,872 | +1.05(+7.09%) |
May 07, 2010 | 14.98 | 16.35 | 14.75 | 14.76 | 14,978 | -0.74(-4.77%) |
May 06, 2010 | 15.91 | 15.91 | 15.17 | 15.50 | 18,665 | -0.42(-2.65%) |
May 05, 2010 | 16.35 | 16.48 | 15.05 | 15.92 | 27,723 | -0.50(-3.05%) |
May 04, 2010 | 16.86 | 16.86 | 16.34 | 16.42 | 13,899 | -0.61(-3.56%) |