Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.29 | 27.37 | 27.11 | 27.27 | 253,116 | +0.04(+0.13%) |
Jan 28, 2011 | 27.94 | 28.04 | 27.10 | 27.23 | 273,204 | -0.77(-2.74%) |
Jan 27, 2011 | 28.32 | 28.57 | 27.88 | 28.00 | 165,261 | -0.30(-1.06%) |
Jan 26, 2011 | 27.92 | 28.52 | 27.79 | 28.30 | 343,263 | +0.55(+1.97%) |
Jan 25, 2011 | 27.10 | 27.77 | 26.85 | 27.75 | 364,083 | +0.44(+1.61%) |
Jan 24, 2011 | 27.73 | 27.77 | 26.99 | 27.31 | 314,862 | -0.42(-1.53%) |
Jan 21, 2011 | 27.85 | 28.06 | 27.56 | 27.74 | 309,876 | -0.13(-0.45%) |
Jan 20, 2011 | 28.32 | 28.40 | 27.56 | 27.86 | 397,491 | -0.64(-2.26%) |
Jan 19, 2011 | 29.10 | 29.29 | 28.33 | 28.51 | 431,169 | -0.68(-2.33%) |
Jan 18, 2011 | 28.97 | 29.23 | 28.73 | 29.19 | 262,953 | +0.02(+0.07%) |
Jan 14, 2011 | 28.83 | 29.27 | 28.41 | 29.17 | 233,607 | +0.25(+0.85%) |
Jan 13, 2011 | 28.97 | 29.13 | 28.03 | 28.92 | 222,222 | -0.15(-0.53%) |
Jan 12, 2011 | 29.01 | 29.18 | 28.79 | 29.07 | 205,704 | +0.19(+0.65%) |
Jan 11, 2011 | 29.29 | 29.34 | 28.88 | 28.89 | 244,449 | -0.35(-1.20%) |
Jan 10, 2011 | 29.28 | 29.52 | 29.01 | 29.24 | 350,478 | -0.12(-0.40%) |
Jan 07, 2011 | 29.04 | 29.61 | 28.97 | 29.35 | 347,724 | +0.39(+1.35%) |
Jan 06, 2011 | 28.89 | 29.37 | 28.84 | 28.96 | 255,519 | +0.12(+0.43%) |
Jan 05, 2011 | 28.99 | 28.99 | 28.62 | 28.84 | 290,010 | -0.13(-0.44%) |
Jan 04, 2011 | 29.12 | 29.27 | 28.43 | 28.97 | 412,521 | -0.01(-0.03%) |
Jan 03, 2011 | 28.32 | 29.28 | 28.32 | 28.98 | 438,639 | +0.84(+2.97%) |
Dec 31, 2010 | 28.40 | 28.58 | 28.11 | 28.14 | 126,945 | -0.32(-1.14%) |
Dec 30, 2010 | 28.71 | 28.83 | 28.46 | 28.46 | 84,213 | -0.21(-0.73%) |
Dec 29, 2010 | 28.69 | 28.84 | 28.51 | 28.67 | 78,312 | -0.00(-0.01%) |
Dec 28, 2010 | 28.77 | 28.77 | 28.49 | 28.68 | 164,007 | -0.10(-0.36%) |
Dec 27, 2010 | 28.69 | 28.83 | 28.52 | 28.78 | 144,747 | +0.15(+0.51%) |
Dec 23, 2010 | 28.67 | 28.77 | 28.41 | 28.63 | 234,636 | -0.10(-0.35%) |
Dec 22, 2010 | 28.85 | 28.85 | 28.36 | 28.73 | 370,980 | -0.05(-0.17%) |
Dec 21, 2010 | 28.36 | 28.85 | 28.16 | 28.78 | 189,159 | +0.49(+1.74%) |
Dec 20, 2010 | 28.33 | 28.47 | 28.09 | 28.29 | 408,009 | +0.10(+0.37%) |
Dec 17, 2010 | 28.29 | 28.34 | 27.89 | 28.19 | 631,227 | -0.04(-0.15%) |
Dec 16, 2010 | 27.80 | 28.33 | 27.61 | 28.23 | 485,253 | +0.43(+1.53%) |
Dec 15, 2010 | 27.97 | 28.33 | 27.58 | 27.80 | 431,274 | -0.19(-0.69%) |
Dec 14, 2010 | 28.07 | 28.33 | 27.28 | 28.00 | 299,730 | -0.09(-0.33%) |
Dec 13, 2010 | 28.20 | 28.37 | 28.08 | 28.09 | 233,826 | -0.14(-0.51%) |
Dec 10, 2010 | 28.27 | 28.64 | 28.15 | 28.23 | 323,214 | -0.06(-0.20%) |
Dec 09, 2010 | 28.64 | 28.68 | 28.26 | 28.29 | 365,814 | -0.09(-0.32%) |
Dec 08, 2010 | 28.50 | 28.79 | 28.08 | 28.38 | 266,157 | -0.08(-0.28%) |
Dec 07, 2010 | 28.00 | 28.83 | 28.00 | 28.46 | 737,586 | +0.68(+2.46%) |
Dec 06, 2010 | 27.14 | 27.93 | 27.14 | 27.78 | 244,626 | +0.54(+2.00%) |
Dec 03, 2010 | 27.08 | 27.28 | 26.85 | 27.23 | 376,248 | +0.01(+0.02%) |
Dec 02, 2010 | 27.16 | 27.41 | 27.13 | 27.23 | 279,312 | +0.06(+0.22%) |
Dec 01, 2010 | 27.34 | 27.69 | 27.13 | 27.17 | 425,349 | +0.34(+1.28%) |
Nov 30, 2010 | 26.50 | 27.33 | 26.29 | 26.82 | 460,473 | +0.16(+0.60%) |
Nov 29, 2010 | 26.36 | 26.78 | 26.20 | 26.66 | 177,720 | +0.11(+0.40%) |
Nov 26, 2010 | 26.35 | 26.75 | 26.14 | 26.56 | 86,952 | +0.01(+0.05%) |
Nov 24, 2010 | 26.41 | 26.54 | 26.54 | 26.54 | 649,308 | +0.37(+1.43%) |
Nov 23, 2010 | 26.03 | 26.30 | 26.00 | 26.17 | 248,697 | -0.13(-0.51%) |
Nov 22, 2010 | 26.29 | 26.43 | 25.92 | 26.30 | 359,421 | -0.15(-0.57%) |
Nov 19, 2010 | 26.44 | 26.61 | 26.27 | 26.45 | 416,028 | -0.08(-0.29%) |
Nov 18, 2010 | 26.33 | 26.63 | 26.33 | 26.53 | 380,901 | +0.45(+1.73%) |
Nov 17, 2010 | 25.81 | 26.25 | 25.81 | 26.08 | 379,425 | +0.30(+1.15%) |
Nov 16, 2010 | 25.71 | 25.91 | 25.61 | 25.78 | 397,653 | -0.16(-0.63%) |
Nov 15, 2010 | 25.88 | 26.52 | 25.10 | 25.95 | 646,401 | +0.22(+0.87%) |
Nov 12, 2010 | 25.32 | 25.77 | 25.11 | 25.72 | 393,726 | +0.29(+1.13%) |
Nov 11, 2010 | 24.88 | 25.52 | 24.84 | 25.44 | 226,755 | +0.23(+0.91%) |
Nov 10, 2010 | 25.27 | 25.49 | 25.00 | 25.21 | 343,005 | +0.13(+0.53%) |
Nov 09, 2010 | 24.83 | 26.25 | 24.52 | 25.07 | 1,424,103 | +0.54(+2.21%) |
Nov 08, 2010 | 24.89 | 25.12 | 24.49 | 24.53 | 560,985 | -0.62(-2.48%) |
Nov 05, 2010 | 24.77 | 25.50 | 24.75 | 25.15 | 518,679 | +0.23(+0.92%) |
Nov 04, 2010 | 24.71 | 24.97 | 24.71 | 24.92 | 605,940 | +0.37(+1.51%) |
Nov 03, 2010 | 25.61 | 25.61 | 24.27 | 24.55 | 678,759 | -1.06(-4.13%) |
Nov 02, 2010 | 25.26 | 25.66 | 25.19 | 25.61 | 314,034 | +0.64(+2.55%) |
Nov 01, 2010 | 24.99 | 25.40 | 24.81 | 24.97 | 323,502 | +0.09(+0.35%) |
Oct 29, 2010 | 24.44 | 24.98 | 24.33 | 24.89 | 253,779 | +0.31(+1.25%) |
Oct 28, 2010 | 24.85 | 24.88 | 24.35 | 24.58 | 260,442 | -0.09(-0.35%) |
Oct 27, 2010 | 24.44 | 24.72 | 24.33 | 24.67 | 403,485 | +0.12(+0.48%) |
Oct 25, 2010 | 24.33 | 24.67 | 24.18 | 24.55 | 442,542 | +0.25(+1.02%) |
Oct 22, 2010 | 24.42 | 24.42 | 24.17 | 24.30 | 264,195 | -0.04(-0.16%) |
Oct 21, 2010 | 24.03 | 24.53 | 24.03 | 24.34 | 937,365 | +0.39(+1.63%) |
Oct 20, 2010 | 23.25 | 24.07 | 23.18 | 23.95 | 725,757 | +0.74(+3.20%) |
Oct 19, 2010 | 22.81 | 23.31 | 22.42 | 23.21 | 656,787 | +0.01(+0.04%) |
Oct 18, 2010 | 22.75 | 23.33 | 22.75 | 23.20 | 340,002 | +0.38(+1.68%) |
Oct 15, 2010 | 22.80 | 23.10 | 22.67 | 22.82 | 362,976 | +0.10(+0.46%) |
Oct 14, 2010 | 22.89 | 23.09 | 22.67 | 22.71 | 464,652 | -0.25(-1.09%) |
Oct 13, 2010 | 22.93 | 23.13 | 22.89 | 22.96 | 439,035 | +0.15(+0.67%) |
Oct 12, 2010 | 22.83 | 22.94 | 22.50 | 22.81 | 535,737 | -0.04(-0.19%) |
Oct 11, 2010 | 22.75 | 22.98 | 22.59 | 22.85 | 769,440 | +0.08(+0.37%) |
Oct 08, 2010 | 21.97 | 22.87 | 21.97 | 22.77 | 745,254 | +0.80(+3.64%) |
Oct 07, 2010 | 22.00 | 22.01 | 21.80 | 21.97 | 240,327 | +0.09(+0.43%) |
Oct 06, 2010 | 21.65 | 21.92 | 21.52 | 21.88 | 437,679 | +0.12(+0.57%) |
Oct 05, 2010 | 21.54 | 22.00 | 21.45 | 21.75 | 453,927 | +0.47(+2.19%) |
Oct 04, 2010 | 21.32 | 21.60 | 21.13 | 21.29 | 868,734 | -0.02(-0.11%) |
Oct 01, 2010 | 21.29 | 21.40 | 21.19 | 21.31 | 276,579 | +0.18(+0.85%) |
Sep 30, 2010 | 21.02 | 21.25 | 20.98 | 21.13 | 479,043 | +0.19(+0.91%) |
Sep 29, 2010 | 20.70 | 21.11 | 20.70 | 20.94 | 193,503 | +0.11(+0.51%) |
Sep 28, 2010 | 20.98 | 20.99 | 20.44 | 20.83 | 536,973 | -0.13(-0.62%) |
Sep 27, 2010 | 20.80 | 21.00 | 20.80 | 20.96 | 170,502 | +0.13(+0.61%) |
Sep 24, 2010 | 20.33 | 21.00 | 20.15 | 20.84 | 316,320 | +0.79(+3.96%) |
Sep 23, 2010 | 20.15 | 20.33 | 20.03 | 20.04 | 234,162 | -0.25(-1.22%) |
Sep 22, 2010 | 20.24 | 20.43 | 20.08 | 20.29 | 156,573 | -0.04(-0.20%) |
Sep 21, 2010 | 20.33 | 20.38 | 20.25 | 20.33 | 232,272 | -0.03(-0.13%) |
Sep 20, 2010 | 20.25 | 20.61 | 20.12 | 20.36 | 359,334 | +0.12(+0.59%) |
Sep 17, 2010 | 20.33 | 20.37 | 19.99 | 20.24 | 324,117 | -0.10(-0.49%) |
Sep 15, 2010 | 20.06 | 20.35 | 19.97 | 20.34 | 159,333 | +0.16(+0.81%) |
Sep 14, 2010 | 20.07 | 20.25 | 19.68 | 20.17 | 201,126 | -0.10(-0.48%) |
Sep 13, 2010 | 19.70 | 20.32 | 19.70 | 20.27 | 284,511 | +0.71(+3.61%) |
Sep 10, 2010 | 19.40 | 19.71 | 19.40 | 19.56 | 154,065 | +0.17(+0.89%) |
Sep 09, 2010 | 19.64 | 19.86 | 19.22 | 19.39 | 236,367 | -0.07(-0.36%) |
Sep 08, 2010 | 19.39 | 19.79 | 19.25 | 19.46 | 137,751 | +0.17(+0.86%) |
Sep 07, 2010 | 19.56 | 19.67 | 19.16 | 19.29 | 211,371 | -0.30(-1.51%) |
Sep 03, 2010 | 19.36 | 19.65 | 19.26 | 19.59 | 234,462 | +0.41(+2.12%) |
Sep 02, 2010 | 19.00 | 19.21 | 18.74 | 19.18 | 353,223 | +0.14(+0.74%) |
Sep 01, 2010 | 18.67 | 19.05 | 18.36 | 19.04 | 276,165 | +0.71(+3.89%) |
Aug 31, 2010 | 18.16 | 18.66 | 18.05 | 18.33 | 268,428 | +0.11(+0.62%) |
Aug 30, 2010 | 18.52 | 18.75 | 18.21 | 18.22 | 198,927 | -0.40(-2.15%) |
Aug 27, 2010 | 18.43 | 18.63 | 18.18 | 18.62 | 299,367 | +0.37(+2.01%) |
Aug 26, 2010 | 18.42 | 18.65 | 17.96 | 18.25 | 579,603 | -0.12(-0.65%) |
Aug 25, 2010 | 17.66 | 18.48 | 17.59 | 18.37 | 320,196 | +0.61(+3.43%) |
Aug 24, 2010 | 17.96 | 18.07 | 17.53 | 17.76 | 320,979 | -0.29(-1.59%) |
Aug 23, 2010 | 18.19 | 18.48 | 18.00 | 18.05 | 289,449 | -0.11(-0.62%) |
Aug 20, 2010 | 18.07 | 18.32 | 17.90 | 18.16 | 991,098 | -0.04(-0.20%) |
Aug 19, 2010 | 18.60 | 18.63 | 18.14 | 18.20 | 459,900 | -0.43(-2.29%) |
Aug 18, 2010 | 18.82 | 18.89 | 18.53 | 18.62 | 882,120 | -0.16(-0.87%) |
Aug 17, 2010 | 18.65 | 19.03 | 18.49 | 18.79 | 472,206 | +0.31(+1.70%) |
Aug 16, 2010 | 18.09 | 18.49 | 17.87 | 18.47 | 464,526 | +0.27(+1.48%) |
Aug 13, 2010 | 18.88 | 18.96 | 18.17 | 18.20 | 648,789 | -0.75(-3.94%) |
Aug 12, 2010 | 18.24 | 19.11 | 18.24 | 18.95 | 879,933 | +0.44(+2.40%) |
Aug 11, 2010 | 18.89 | 19.16 | 18.50 | 18.51 | 460,674 | -0.81(-4.18%) |
Aug 10, 2010 | 19.43 | 19.58 | 18.84 | 19.31 | 678,942 | -0.27(-1.36%) |
Aug 09, 2010 | 19.68 | 19.92 | 19.40 | 19.58 | 354,039 | +0.03(+0.17%) |
Aug 06, 2010 | 19.91 | 20.10 | 19.27 | 19.55 | 571,605 | -0.61(-3.03%) |
Aug 05, 2010 | 19.93 | 20.32 | 19.70 | 20.16 | 222,003 | +0.09(+0.47%) |
Aug 04, 2010 | 19.99 | 20.08 | 19.82 | 20.06 | 317,154 | +0.13(+0.65%) |
Aug 03, 2010 | 19.85 | 20.17 | 19.75 | 19.93 | 344,424 | -0.05(-0.23%) |
Aug 02, 2010 | 19.46 | 20.02 | 19.30 | 19.98 | 567,378 | +0.81(+4.23%) |
Jul 30, 2010 | 18.97 | 19.37 | 18.91 | 19.17 | 334,560 | -0.11(-0.59%) |
Jul 29, 2010 | 19.45 | 19.60 | 19.00 | 19.28 | 298,929 | -0.10(-0.50%) |
Jul 28, 2010 | 19.64 | 19.85 | 19.25 | 19.38 | 235,464 | -0.39(-1.97%) |
Jul 27, 2010 | 19.92 | 20.12 | 19.66 | 19.77 | 247,809 | -0.07(-0.37%) |
Jul 26, 2010 | 19.41 | 19.84 | 19.37 | 19.84 | 486,366 | +0.44(+2.25%) |
Jul 23, 2010 | 19.32 | 19.51 | 19.22 | 19.41 | 503,250 | +0.05(+0.28%) |
Jul 22, 2010 | 19.00 | 19.41 | 18.61 | 19.35 | 276,645 | +0.66(+3.53%) |
Jul 21, 2010 | 18.97 | 19.08 | 18.52 | 18.69 | 324,990 | -0.13(-0.71%) |
Jul 20, 2010 | 18.20 | 18.88 | 18.10 | 18.83 | 148,461 | +0.43(+2.32%) |
Jul 19, 2010 | 18.27 | 18.43 | 17.95 | 18.40 | 207,459 | +0.18(+0.97%) |
Jul 16, 2010 | 18.79 | 19.01 | 18.16 | 18.22 | 323,550 | -0.75(-3.97%) |
Jul 15, 2010 | 19.71 | 19.71 | 18.79 | 18.98 | 626,454 | -0.65(-3.33%) |
Jul 14, 2010 | 19.91 | 19.96 | 19.55 | 19.63 | 331,470 | -0.39(-1.95%) |
Jul 13, 2010 | 19.88 | 20.20 | 19.81 | 20.02 | 477,393 | +0.36(+1.85%) |
Jul 12, 2010 | 19.83 | 20.09 | 19.44 | 19.66 | 212,097 | -0.29(-1.44%) |
Jul 09, 2010 | 19.70 | 19.97 | 19.62 | 19.94 | 330,159 | +0.26(+1.34%) |
Jul 08, 2010 | 19.67 | 19.75 | 18.96 | 19.68 | 386,040 | +0.16(+0.80%) |
Jul 07, 2010 | 19.16 | 19.58 | 18.82 | 19.52 | 798,510 | +0.48(+2.54%) |
Jul 06, 2010 | 19.06 | 19.54 | 18.76 | 19.04 | 710,316 | +0.29(+1.53%) |
Jul 02, 2010 | 18.33 | 18.88 | 18.24 | 18.75 | 710,646 | +0.58(+3.21%) |
Jul 01, 2010 | 17.78 | 18.37 | 17.67 | 18.17 | 869,244 | +0.44(+2.48%) |
Jun 30, 2010 | 17.84 | 18.20 | 17.60 | 17.73 | 221,205 | -0.16(-0.88%) |
Jun 29, 2010 | 18.24 | 18.42 | 17.70 | 17.89 | 255,840 | -0.92(-4.89%) |
Jun 25, 2010 | 18.79 | 18.96 | 18.54 | 18.81 | 389,832 | +0.05(+0.25%) |
Jun 24, 2010 | 19.20 | 19.30 | 18.67 | 18.76 | 340,668 | -0.63(-3.25%) |
Jun 23, 2010 | 19.55 | 19.62 | 19.05 | 19.39 | 127,575 | -0.17(-0.85%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.50 | 19.56 | 290,871 | -0.27(-1.34%) |
Jun 21, 2010 | 20.08 | 20.33 | 19.68 | 19.82 | 298,875 | -0.04(-0.20%) |
Jun 18, 2010 | 20.04 | 20.08 | 19.69 | 19.86 | 311,379 | -0.08(-0.40%) |
Jun 17, 2010 | 20.00 | 20.27 | 19.77 | 19.94 | 189,087 | +0.01(+0.03%) |
Jun 16, 2010 | 19.64 | 20.04 | 19.41 | 19.94 | 316,737 | +0.12(+0.62%) |
Jun 15, 2010 | 19.33 | 19.83 | 19.02 | 19.81 | 341,793 | +0.52(+2.68%) |
Jun 14, 2010 | 19.10 | 19.33 | 18.95 | 19.30 | 327,624 | +0.44(+2.32%) |
Jun 11, 2010 | 18.36 | 18.94 | 18.21 | 18.86 | 186,702 | +0.33(+1.78%) |
Jun 10, 2010 | 18.12 | 18.55 | 18.12 | 18.53 | 165,156 | +0.63(+3.54%) |
Jun 09, 2010 | 18.24 | 18.35 | 17.78 | 17.90 | 257,130 | -0.15(-0.85%) |
Jun 08, 2010 | 17.92 | 18.09 | 17.73 | 18.05 | 341,358 | +0.16(+0.89%) |
Jun 07, 2010 | 18.24 | 18.35 | 17.84 | 17.89 | 478,383 | -0.32(-1.75%) |
Jun 04, 2010 | 18.66 | 18.78 | 18.15 | 18.21 | 374,310 | -0.80(-4.22%) |
Jun 03, 2010 | 18.65 | 19.06 | 18.61 | 19.01 | 216,468 | +0.25(+1.35%) |
Jun 02, 2010 | 18.36 | 18.76 | 18.28 | 18.76 | 236,136 | +0.41(+2.25%) |
Jun 01, 2010 | 18.52 | 18.83 | 18.33 | 18.34 | 735,699 | -0.43(-2.27%) |
May 28, 2010 | 19.03 | 19.00 | 18.58 | 18.77 | 384,699 | -0.26(-1.37%) |
May 27, 2010 | 18.33 | 19.04 | 18.33 | 19.03 | 423,381 | +0.91(+5.04%) |
May 26, 2010 | 17.67 | 18.26 | 17.67 | 18.12 | 761,862 | +0.55(+3.13%) |
May 25, 2010 | 17.61 | 17.66 | 17.19 | 17.57 | 539,457 | -0.28(-1.55%) |
May 24, 2010 | 17.71 | 18.07 | 17.71 | 17.84 | 614,748 | +0.16(+0.90%) |
May 21, 2010 | 17.39 | 17.84 | 16.89 | 17.68 | 719,586 | +0.13(+0.74%) |
May 20, 2010 | 17.60 | 18.21 | 17.54 | 17.55 | 770,688 | -0.94(-5.08%) |
May 19, 2010 | 19.03 | 19.13 | 18.08 | 18.49 | 830,316 | -0.65(-3.40%) |
May 18, 2010 | 19.28 | 19.65 | 19.09 | 19.14 | 414,171 | +0.13(+0.70%) |
May 17, 2010 | 19.71 | 19.97 | 18.76 | 19.01 | 636,876 | -0.71(-3.58%) |
May 14, 2010 | 19.33 | 19.80 | 19.19 | 19.72 | 567,354 | +0.14(+0.72%) |
May 13, 2010 | 20.00 | 20.11 | 19.33 | 19.58 | 2,291,448 | -1.34(-6.41%) |
May 12, 2010 | 20.29 | 21.18 | 20.29 | 20.92 | 542,355 | +0.67(+3.31%) |
May 11, 2010 | 19.94 | 20.31 | 19.57 | 20.25 | 429,483 | +0.45(+2.29%) |
May 10, 2010 | 19.58 | 19.89 | 19.45 | 19.79 | 531,003 | +0.88(+4.65%) |
May 07, 2010 | 19.27 | 19.38 | 18.72 | 18.91 | 609,189 | -0.46(-2.36%) |
May 06, 2010 | 19.96 | 20.35 | 18.27 | 19.37 | 441,831 | -0.64(-3.18%) |
May 05, 2010 | 20.07 | 20.25 | 19.54 | 20.01 | 328,911 | -0.41(-1.99%) |
May 04, 2010 | 20.59 | 20.71 | 20.12 | 20.41 | 309,237 | -0.48(-2.30%) |
May 03, 2010 | 20.53 | 20.96 | 20.34 | 20.89 | 237,480 | +0.52(+2.55%) |
Apr 30, 2010 | 20.99 | 21.05 | 20.36 | 20.37 | 345,462 | -0.55(-2.64%) |
Apr 29, 2010 | 20.92 | 21.02 | 20.77 | 20.93 | 843,666 | +0.13(+0.64%) |
Apr 28, 2010 | 21.08 | 21.26 | 20.71 | 20.79 | 235,053 | -0.18(-0.86%) |
Apr 27, 2010 | 21.63 | 21.73 | 20.93 | 20.97 | 426,678 | -0.70(-3.22%) |
Apr 26, 2010 | 21.17 | 21.74 | 21.17 | 21.67 | 993,489 | +0.41(+1.94%) |
Apr 23, 2010 | 20.50 | 21.28 | 20.50 | 21.26 | 512,118 | +0.74(+3.61%) |
Apr 22, 2010 | 20.00 | 20.53 | 19.81 | 20.52 | 371,226 | +0.26(+1.28%) |
Apr 21, 2010 | 19.96 | 20.30 | 19.96 | 20.26 | 524,499 | +0.26(+1.28%) |
Apr 20, 2010 | 19.78 | 20.00 | 19.76 | 20.00 | 294,651 | +0.25(+1.28%) |
Apr 19, 2010 | 19.50 | 19.77 | 19.32 | 19.75 | 249,552 | +0.22(+1.13%) |
Apr 16, 2010 | 19.87 | 19.93 | 19.45 | 19.53 | 409,221 | -0.40(-2.02%) |
Apr 15, 2010 | 19.66 | 19.94 | 19.61 | 19.93 | 345,519 | +0.31(+1.56%) |
Apr 14, 2010 | 19.40 | 19.63 | 19.33 | 19.62 | 381,507 | +0.23(+1.17%) |
Apr 13, 2010 | 19.17 | 19.42 | 18.94 | 19.40 | 295,119 | +0.17(+0.87%) |
Apr 12, 2010 | 19.07 | 19.32 | 19.07 | 19.23 | 229,485 | +0.22(+1.17%) |
Apr 09, 2010 | 19.10 | 19.10 | 18.75 | 19.01 | 223,113 | -0.14(-0.73%) |
Apr 08, 2010 | 19.12 | 19.29 | 19.00 | 19.15 | 181,755 | +0.01(+0.07%) |
Apr 07, 2010 | 19.03 | 19.25 | 18.94 | 19.13 | 365,286 | -0.02(-0.12%) |
Apr 06, 2010 | 19.11 | 19.36 | 19.04 | 19.16 | 335,433 | -0.10(-0.54%) |
Apr 05, 2010 | 19.35 | 19.35 | 18.89 | 19.26 | 444,774 | -0.18(-0.93%) |
Apr 01, 2010 | 19.20 | 19.44 | 19.44 | 19.44 | 1,264,500 | +0.24(+1.27%) |
Mar 31, 2010 | 19.07 | 19.33 | 19.07 | 19.20 | 605,448 | +0.00(+0.00%) |
Mar 30, 2010 | 19.05 | 19.40 | 19.05 | 19.20 | 328,851 | +0.11(+0.59%) |
Mar 29, 2010 | 19.04 | 19.24 | 18.82 | 19.08 | 164,874 | +0.04(+0.21%) |
Mar 26, 2010 | 18.89 | 19.24 | 18.68 | 19.04 | 349,569 | +0.16(+0.83%) |
Mar 25, 2010 | 19.19 | 19.39 | 18.87 | 18.89 | 305,508 | -0.24(-1.25%) |
Mar 24, 2010 | 19.78 | 19.78 | 19.08 | 19.13 | 304,929 | -0.71(-3.60%) |
Mar 23, 2010 | 19.19 | 19.88 | 19.11 | 19.84 | 385,728 | +0.60(+3.10%) |
Mar 22, 2010 | 19.08 | 19.33 | 18.99 | 19.24 | 369,729 | +0.01(+0.05%) |
Mar 19, 2010 | 19.17 | 19.38 | 19.04 | 19.23 | 774,333 | +0.12(+0.61%) |
Mar 18, 2010 | 18.92 | 19.31 | 18.85 | 19.12 | 729,918 | +0.22(+1.16%) |
Mar 17, 2010 | 18.31 | 18.99 | 18.31 | 18.90 | 711,999 | +0.57(+3.09%) |
Mar 16, 2010 | 18.25 | 18.36 | 18.05 | 18.33 | 215,610 | +0.17(+0.92%) |
Mar 15, 2010 | 18.08 | 18.22 | 17.70 | 18.16 | 372,330 | +0.15(+0.81%) |
Mar 12, 2010 | 18.13 | 18.13 | 17.70 | 18.02 | 386,664 | -0.10(-0.55%) |
Mar 11, 2010 | 18.08 | 18.15 | 17.75 | 18.12 | 340,449 | -0.11(-0.62%) |
Mar 10, 2010 | 17.95 | 18.33 | 17.95 | 18.23 | 424,704 | +0.23(+1.26%) |
Mar 09, 2010 | 17.61 | 18.22 | 17.61 | 18.00 | 486,240 | +0.28(+1.58%) |
Mar 08, 2010 | 18.00 | 18.12 | 17.67 | 17.72 | 386,115 | -0.36(-1.99%) |
Mar 05, 2010 | 18.07 | 18.27 | 17.93 | 18.08 | 757,701 | +0.00(+0.02%) |
Mar 04, 2010 | 16.49 | 18.39 | 16.48 | 18.08 | 3,626,622 | +1.85(+11.38%) |
Mar 03, 2010 | 15.99 | 16.34 | 15.96 | 16.23 | 623,967 | +0.24(+1.48%) |
Mar 02, 2010 | 15.86 | 16.00 | 15.55 | 16.00 | 695,943 | +0.17(+1.05%) |
Mar 01, 2010 | 15.50 | 15.99 | 15.42 | 15.83 | 664,893 | +0.37(+2.37%) |
Feb 26, 2010 | 15.57 | 15.63 | 15.42 | 15.46 | 294,288 | -0.05(-0.32%) |
Feb 25, 2010 | 15.31 | 15.54 | 15.06 | 15.51 | 361,962 | +0.04(+0.28%) |
Feb 24, 2010 | 15.41 | 15.63 | 14.24 | 15.47 | 222,669 | +0.06(+0.39%) |
Feb 23, 2010 | 15.40 | 15.51 | 15.24 | 15.41 | 362,256 | -0.06(-0.41%) |
Feb 22, 2010 | 15.41 | 15.61 | 15.26 | 15.47 | 525,363 | +0.11(+0.72%) |
Feb 19, 2010 | 15.32 | 15.39 | 15.13 | 15.36 | 344,742 | +0.02(+0.11%) |
Feb 18, 2010 | 14.88 | 15.40 | 14.88 | 15.35 | 412,068 | +0.41(+2.74%) |
Feb 17, 2010 | 14.98 | 14.99 | 14.68 | 14.94 | 205,593 | -0.03(-0.18%) |
Feb 16, 2010 | 14.54 | 14.99 | 14.37 | 14.96 | 292,800 | +0.49(+3.39%) |
Feb 12, 2010 | 14.32 | 14.47 | 14.47 | 14.47 | 996,300 | +0.04(+0.25%) |
Feb 11, 2010 | 14.26 | 14.45 | 13.97 | 14.44 | 781,698 | +0.16(+1.10%) |
Feb 10, 2010 | 14.26 | 14.38 | 14.01 | 14.28 | 360,177 | -0.08(-0.53%) |
Feb 09, 2010 | 14.25 | 14.38 | 13.98 | 14.36 | 418,368 | +0.30(+2.13%) |
Feb 08, 2010 | 14.58 | 14.58 | 14.02 | 14.06 | 609,444 | -0.49(-3.37%) |
Feb 05, 2010 | 14.76 | 14.86 | 14.24 | 14.55 | 464,808 | -0.24(-1.60%) |
Feb 04, 2010 | 15.10 | 15.13 | 14.78 | 14.78 | 433,242 | -0.38(-2.51%) |
Feb 03, 2010 | 15.11 | 15.25 | 15.08 | 15.16 | 359,088 | +0.01(+0.09%) |
Feb 02, 2010 | 15.15 | 15.24 | 14.70 | 15.15 | 460,272 | -0.04(-0.24%) |