Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.93 | 31.53 | 30.75 | 31.21 | 1,371,921 | +0.44(+1.43%) |
Apr 28, 2011 | 31.38 | 31.39 | 30.57 | 30.77 | 1,376,849 | -0.65(-2.06%) |
Apr 27, 2011 | 31.74 | 31.82 | 30.57 | 31.42 | 1,719,794 | -0.22(-0.68%) |
Apr 26, 2011 | 31.31 | 31.86 | 31.06 | 31.64 | 1,869,749 | +0.62(+2.00%) |
Apr 25, 2011 | 31.30 | 31.31 | 30.57 | 31.02 | 2,010,956 | -0.30(-0.95%) |
Apr 21, 2011 | 30.87 | 31.78 | 30.79 | 31.31 | 4,909,529 | +1.98(+6.76%) |
Apr 20, 2011 | 29.55 | 29.72 | 28.97 | 29.33 | 3,009,385 | +0.18(+0.62%) |
Apr 19, 2011 | 28.56 | 29.18 | 28.56 | 29.15 | 1,644,760 | +0.70(+2.46%) |
Apr 18, 2011 | 29.17 | 29.21 | 27.84 | 28.45 | 3,112,834 | -1.18(-3.97%) |
Apr 15, 2011 | 29.83 | 30.11 | 29.52 | 29.63 | 2,109,949 | -0.28(-0.93%) |
Apr 14, 2011 | 29.37 | 30.07 | 29.23 | 29.90 | 3,271,217 | +0.23(+0.79%) |
Apr 13, 2011 | 29.84 | 30.11 | 29.03 | 29.67 | 2,874,836 | +0.05(+0.18%) |
Apr 12, 2011 | 30.14 | 30.28 | 29.35 | 29.62 | 2,818,968 | -0.94(-3.08%) |
Apr 11, 2011 | 30.98 | 31.17 | 30.39 | 30.56 | 1,644,447 | -0.27(-0.87%) |
Apr 08, 2011 | 32.18 | 32.35 | 30.42 | 30.83 | 3,205,065 | -1.18(-3.67%) |
Apr 07, 2011 | 32.44 | 32.96 | 31.80 | 32.00 | 2,305,136 | -0.31(-0.97%) |
Apr 06, 2011 | 34.34 | 34.49 | 32.25 | 32.32 | 2,918,299 | -1.80(-5.29%) |
Apr 05, 2011 | 33.73 | 34.29 | 33.47 | 34.12 | 2,345,708 | +0.38(+1.12%) |
Apr 04, 2011 | 33.42 | 33.81 | 33.34 | 33.75 | 2,060,929 | +0.48(+1.46%) |
Apr 01, 2011 | 33.48 | 33.95 | 33.12 | 33.26 | 4,148,160 | +0.02(+0.05%) |
Mar 31, 2011 | 32.70 | 33.30 | 32.70 | 33.24 | 2,473,347 | +0.50(+1.54%) |
Mar 30, 2011 | 32.74 | 32.74 | 32.74 | 32.74 | 2,057,228 | -0.22(-0.68%) |
Mar 29, 2011 | 33.22 | 33.26 | 32.59 | 32.96 | 1,673,752 | -0.19(-0.57%) |
Mar 28, 2011 | 33.78 | 34.01 | 33.10 | 33.15 | 1,521,914 | -0.41(-1.23%) |
Mar 25, 2011 | 33.21 | 33.75 | 32.56 | 33.57 | 1,880,227 | +0.50(+1.52%) |
Mar 24, 2011 | 33.65 | 33.73 | 32.85 | 33.06 | 2,505,283 | -0.25(-0.75%) |
Mar 23, 2011 | 33.43 | 33.58 | 32.85 | 33.31 | 2,162,121 | -0.21(-0.62%) |
Mar 22, 2011 | 34.05 | 34.09 | 33.21 | 33.52 | 1,505,665 | -0.53(-1.56%) |
Mar 21, 2011 | 34.11 | 34.14 | 33.89 | 34.05 | 1,509,188 | +0.76(+2.29%) |
Mar 18, 2011 | 33.66 | 34.13 | 33.22 | 33.29 | 3,358,969 | +0.44(+1.34%) |
Mar 17, 2011 | 32.34 | 32.96 | 31.82 | 32.85 | 3,659,766 | +1.52(+4.84%) |
Mar 16, 2011 | 30.85 | 32.26 | 30.59 | 31.33 | 3,028,558 | +0.46(+1.48%) |
Mar 15, 2011 | 30.43 | 31.15 | 30.37 | 30.87 | 1,855,465 | -0.43(-1.38%) |
Mar 14, 2011 | 30.10 | 31.59 | 30.00 | 31.30 | 2,759,823 | +0.76(+2.50%) |
Mar 11, 2011 | 29.27 | 30.77 | 29.17 | 30.54 | 1,955,938 | +0.79(+2.65%) |
Mar 10, 2011 | 30.35 | 30.43 | 29.60 | 29.75 | 1,898,849 | -1.42(-4.55%) |
Mar 09, 2011 | 31.30 | 31.49 | 30.79 | 31.17 | 1,548,732 | -0.32(-1.03%) |
Mar 08, 2011 | 31.03 | 31.68 | 30.50 | 31.49 | 1,519,237 | +0.45(+1.45%) |
Mar 07, 2011 | 31.25 | 31.87 | 30.61 | 31.04 | 2,287,028 | -0.35(-1.12%) |
Mar 04, 2011 | 31.81 | 32.01 | 31.02 | 31.39 | 2,024,495 | -0.49(-1.55%) |
Mar 03, 2011 | 30.42 | 32.11 | 30.39 | 31.89 | 2,369,507 | +1.93(+6.44%) |
Mar 02, 2011 | 29.10 | 30.10 | 28.96 | 29.96 | 2,328,024 | +0.34(+1.15%) |
Mar 01, 2011 | 30.51 | 30.61 | 29.53 | 29.62 | 2,693,163 | -0.67(-2.22%) |
Feb 28, 2011 | 31.01 | 31.08 | 29.90 | 30.29 | 2,602,737 | -0.39(-1.29%) |
Feb 25, 2011 | 30.51 | 31.15 | 30.29 | 30.69 | 2,802,648 | +0.44(+1.45%) |
Feb 24, 2011 | 30.60 | 31.21 | 29.52 | 30.25 | 3,880,201 | -0.41(-1.35%) |
Feb 23, 2011 | 31.91 | 31.91 | 29.53 | 30.66 | 4,424,585 | -1.13(-3.56%) |
Feb 22, 2011 | 33.59 | 33.94 | 31.57 | 31.79 | 3,843,080 | -2.47(-7.20%) |
Feb 18, 2011 | 34.45 | 34.55 | 33.98 | 34.26 | 1,477,346 | -0.12(-0.34%) |
Feb 17, 2011 | 34.01 | 34.48 | 33.90 | 34.37 | 1,898,386 | +0.25(+0.74%) |
Feb 16, 2011 | 33.36 | 34.27 | 33.32 | 34.12 | 2,256,840 | +1.02(+3.09%) |
Feb 15, 2011 | 33.51 | 33.70 | 32.92 | 33.10 | 1,881,634 | -0.56(-1.65%) |
Feb 14, 2011 | 32.91 | 34.47 | 32.91 | 33.66 | 2,366,266 | +0.84(+2.57%) |
Feb 11, 2011 | 32.16 | 32.88 | 31.55 | 32.81 | 2,336,109 | +0.45(+1.39%) |
Feb 10, 2011 | 30.98 | 32.85 | 30.73 | 32.36 | 4,906,360 | +0.00(+0.00%) |
Feb 09, 2011 | 32.62 | 32.79 | 31.92 | 32.36 | 2,646,798 | -0.39(-1.18%) |
Feb 08, 2011 | 32.95 | 32.95 | 32.33 | 32.75 | 1,819,937 | -0.07(-0.22%) |
Feb 07, 2011 | 32.65 | 32.93 | 31.92 | 32.82 | 4,853,146 | -0.12(-0.35%) |
Feb 04, 2011 | 32.75 | 33.66 | 32.57 | 32.94 | 3,145,068 | +0.16(+0.49%) |
Feb 03, 2011 | 32.14 | 32.83 | 31.60 | 32.78 | 2,931,157 | +0.55(+1.70%) |
Feb 02, 2011 | 31.20 | 33.11 | 30.98 | 32.23 | 4,474,663 | +0.85(+2.72%) |
Feb 01, 2011 | 30.51 | 31.86 | 30.38 | 31.38 | 6,208,349 | +2.27(+7.80%) |
Jan 31, 2011 | 28.62 | 29.38 | 28.61 | 29.11 | 1,555,522 | +0.61(+2.14%) |
Jan 28, 2011 | 29.20 | 29.53 | 28.18 | 28.50 | 1,716,175 | -0.71(-2.43%) |
Jan 27, 2011 | 29.40 | 29.62 | 28.66 | 29.20 | 1,156,227 | +0.02(+0.06%) |
Jan 26, 2011 | 28.46 | 29.88 | 28.46 | 29.19 | 1,533,569 | +0.80(+2.81%) |
Jan 25, 2011 | 28.16 | 28.52 | 27.91 | 28.39 | 1,781,389 | -0.06(-0.22%) |
Jan 24, 2011 | 27.90 | 28.55 | 27.78 | 28.45 | 1,853,971 | +0.46(+1.64%) |
Jan 21, 2011 | 28.06 | 28.24 | 27.73 | 27.99 | 2,851,907 | +0.21(+0.74%) |
Jan 20, 2011 | 27.97 | 28.28 | 27.18 | 27.79 | 3,898,412 | -0.36(-1.28%) |
Jan 19, 2011 | 29.16 | 29.32 | 27.91 | 28.15 | 3,415,386 | -1.17(-3.98%) |
Jan 18, 2011 | 28.35 | 29.46 | 28.07 | 29.31 | 3,336,450 | +0.87(+3.06%) |
Jan 14, 2011 | 28.10 | 28.69 | 27.97 | 28.44 | 2,894,346 | +0.39(+1.41%) |
Jan 13, 2011 | 26.78 | 28.27 | 26.78 | 28.05 | 3,936,258 | +1.54(+5.82%) |
Jan 12, 2011 | 26.44 | 26.72 | 26.29 | 26.50 | 1,825,495 | +0.48(+1.86%) |
Jan 11, 2011 | 26.09 | 26.45 | 25.63 | 26.02 | 2,452,902 | +0.17(+0.66%) |
Jan 10, 2011 | 25.72 | 26.00 | 25.30 | 25.85 | 2,641,271 | -0.04(-0.14%) |
Jan 07, 2011 | 26.39 | 26.69 | 25.39 | 25.88 | 2,563,669 | -0.37(-1.40%) |
Jan 06, 2011 | 26.93 | 27.05 | 26.05 | 26.25 | 2,561,624 | -0.86(-3.18%) |
Jan 05, 2011 | 26.73 | 27.30 | 26.06 | 27.11 | 3,272,841 | +0.04(+0.17%) |
Jan 04, 2011 | 28.09 | 28.23 | 26.63 | 27.07 | 4,473,342 | -1.16(-4.10%) |
Jan 03, 2011 | 28.22 | 28.78 | 28.17 | 28.23 | 2,449,407 | +0.37(+1.32%) |
Dec 31, 2010 | 27.79 | 28.14 | 27.79 | 27.86 | 932,834 | +0.06(+0.23%) |
Dec 30, 2010 | 27.63 | 28.03 | 27.62 | 27.80 | 1,381,219 | +0.16(+0.58%) |
Dec 29, 2010 | 27.85 | 27.90 | 27.60 | 27.63 | 1,214,476 | -0.18(-0.65%) |
Dec 28, 2010 | 27.68 | 27.97 | 27.51 | 27.81 | 1,169,343 | +0.12(+0.42%) |
Dec 27, 2010 | 27.63 | 27.71 | 27.28 | 27.70 | 1,053,847 | +0.01(+0.03%) |
Dec 23, 2010 | 27.24 | 27.72 | 27.24 | 27.69 | 1,641,889 | +0.22(+0.78%) |
Dec 22, 2010 | 27.34 | 27.56 | 27.01 | 27.47 | 1,971,649 | +0.08(+0.29%) |
Dec 21, 2010 | 26.06 | 27.39 | 25.93 | 27.39 | 2,396,640 | +1.40(+5.39%) |
Dec 20, 2010 | 25.58 | 26.03 | 25.38 | 25.99 | 2,003,840 | +0.50(+1.97%) |
Dec 17, 2010 | 24.82 | 25.76 | 24.76 | 25.49 | 2,807,283 | +0.70(+2.82%) |
Dec 16, 2010 | 24.66 | 25.14 | 24.60 | 24.79 | 1,725,790 | +0.13(+0.51%) |
Dec 15, 2010 | 24.91 | 25.51 | 24.63 | 24.66 | 2,124,171 | -0.32(-1.29%) |
Dec 14, 2010 | 24.42 | 25.15 | 24.22 | 24.99 | 3,043,959 | +0.59(+2.43%) |
Dec 13, 2010 | 24.13 | 24.79 | 23.80 | 24.39 | 1,802,969 | +0.24(+1.00%) |
Dec 10, 2010 | 24.03 | 24.28 | 23.65 | 24.15 | 935,370 | +0.26(+1.09%) |
Dec 09, 2010 | 23.90 | 24.08 | 23.57 | 23.89 | 1,223,649 | +0.20(+0.83%) |
Dec 08, 2010 | 24.29 | 24.37 | 23.68 | 23.69 | 1,524,878 | -0.49(-2.04%) |
Dec 07, 2010 | 25.03 | 25.17 | 24.12 | 24.19 | 2,167,139 | -0.41(-1.68%) |
Dec 06, 2010 | 24.37 | 24.81 | 24.31 | 24.60 | 1,451,469 | +0.18(+0.74%) |
Dec 03, 2010 | 23.51 | 24.50 | 23.31 | 24.42 | 2,093,165 | +0.62(+2.60%) |
Dec 02, 2010 | 22.88 | 23.93 | 22.83 | 23.80 | 2,372,121 | +1.03(+4.53%) |
Dec 01, 2010 | 22.42 | 22.89 | 22.31 | 22.77 | 1,355,206 | +0.98(+4.49%) |
Nov 30, 2010 | 21.82 | 22.27 | 21.72 | 21.79 | 1,694,190 | -0.37(-1.66%) |
Nov 29, 2010 | 22.28 | 22.39 | 21.86 | 22.16 | 1,441,779 | -0.34(-1.52%) |
Nov 26, 2010 | 22.62 | 22.83 | 22.44 | 22.50 | 414,141 | -0.39(-1.72%) |
Nov 24, 2010 | 22.28 | 22.89 | 22.89 | 22.89 | 1,358,370 | +0.82(+3.70%) |
Nov 23, 2010 | 22.46 | 22.50 | 22.02 | 22.08 | 1,199,640 | -0.77(-3.38%) |
Nov 22, 2010 | 22.59 | 22.90 | 22.36 | 22.85 | 1,508,210 | +0.02(+0.08%) |
Nov 19, 2010 | 22.52 | 22.91 | 22.37 | 22.83 | 1,466,777 | +0.19(+0.83%) |
Nov 18, 2010 | 22.46 | 22.94 | 22.37 | 22.64 | 1,298,065 | +0.52(+2.35%) |
Nov 17, 2010 | 22.18 | 22.20 | 21.84 | 22.12 | 1,185,936 | +0.04(+0.16%) |
Nov 16, 2010 | 22.48 | 22.49 | 21.57 | 22.09 | 1,902,836 | -0.97(-4.20%) |
Nov 15, 2010 | 23.07 | 23.57 | 22.47 | 23.06 | 3,925,140 | +1.14(+5.20%) |
Nov 12, 2010 | 22.38 | 22.57 | 21.52 | 21.92 | 1,675,714 | -0.73(-3.21%) |
Nov 11, 2010 | 22.04 | 22.72 | 21.87 | 22.64 | 1,955,128 | +0.35(+1.57%) |
Nov 10, 2010 | 21.57 | 22.35 | 21.43 | 22.29 | 1,578,763 | +0.82(+3.80%) |
Nov 09, 2010 | 21.78 | 22.26 | 21.32 | 21.48 | 1,812,020 | -0.67(-3.04%) |
Nov 08, 2010 | 22.12 | 22.19 | 21.61 | 22.15 | 2,905,636 | -0.02(-0.08%) |
Nov 05, 2010 | 22.24 | 22.44 | 22.11 | 22.17 | 1,613,064 | +0.00(+0.00%) |
Nov 04, 2010 | 21.53 | 22.30 | 21.49 | 22.17 | 2,543,038 | +1.01(+4.75%) |
Nov 03, 2010 | 20.91 | 21.22 | 20.53 | 21.16 | 1,564,071 | +0.25(+1.20%) |
Nov 02, 2010 | 20.79 | 21.23 | 20.75 | 20.91 | 1,859,111 | +0.42(+2.06%) |
Nov 01, 2010 | 20.30 | 21.10 | 20.26 | 20.49 | 3,008,091 | +0.34(+1.69%) |
Oct 29, 2010 | 19.62 | 20.35 | 19.61 | 20.15 | 1,902,034 | +0.37(+1.86%) |
Oct 28, 2010 | 20.13 | 20.32 | 19.72 | 19.78 | 2,050,606 | -0.17(-0.85%) |
Oct 27, 2010 | 19.64 | 19.99 | 19.34 | 19.95 | 1,900,842 | -0.32(-1.59%) |
Oct 25, 2010 | 20.79 | 20.96 | 20.21 | 20.27 | 2,492,298 | -0.33(-1.61%) |
Oct 22, 2010 | 20.44 | 20.72 | 20.27 | 20.61 | 3,214,573 | +0.21(+1.01%) |
Oct 21, 2010 | 20.97 | 21.41 | 19.74 | 20.40 | 9,695,757 | -1.82(-8.20%) |
Oct 20, 2010 | 21.61 | 22.28 | 21.48 | 22.22 | 2,488,512 | +0.67(+3.12%) |
Oct 19, 2010 | 21.60 | 21.99 | 21.32 | 21.55 | 1,958,058 | -0.53(-2.40%) |
Oct 18, 2010 | 21.68 | 22.20 | 21.43 | 22.08 | 2,340,302 | +0.60(+2.80%) |
Oct 15, 2010 | 21.80 | 21.90 | 21.32 | 21.48 | 2,160,622 | -0.01(-0.04%) |
Oct 14, 2010 | 21.45 | 21.76 | 21.26 | 21.49 | 1,353,667 | -0.11(-0.50%) |
Oct 13, 2010 | 22.00 | 22.06 | 21.57 | 21.59 | 2,413,113 | -0.23(-1.07%) |
Oct 12, 2010 | 21.39 | 22.00 | 20.69 | 21.83 | 2,378,475 | +0.37(+1.71%) |
Oct 11, 2010 | 21.62 | 21.80 | 21.32 | 21.46 | 3,561,461 | -0.13(-0.62%) |
Oct 08, 2010 | 21.59 | 22.35 | 21.30 | 21.59 | 2,980,449 | +0.28(+1.31%) |
Oct 07, 2010 | 21.65 | 21.70 | 21.09 | 21.32 | 1,376,919 | -0.07(-0.34%) |
Oct 06, 2010 | 21.39 | 21.86 | 21.23 | 21.39 | 1,749,777 | +0.05(+0.25%) |
Oct 05, 2010 | 20.93 | 21.63 | 20.93 | 21.33 | 2,019,765 | +0.71(+3.44%) |
Oct 04, 2010 | 20.86 | 21.14 | 20.39 | 20.62 | 2,062,411 | -0.31(-1.50%) |
Oct 01, 2010 | 20.94 | 20.98 | 20.56 | 20.94 | 2,419,943 | +0.37(+1.77%) |
Sep 30, 2010 | 20.57 | 20.76 | 20.17 | 20.57 | 10,250 | +0.23(+1.12%) |
Sep 29, 2010 | 20.05 | 20.65 | 20.02 | 20.35 | 334 | +0.10(+0.49%) |
Sep 28, 2010 | 20.37 | 20.45 | 19.77 | 20.25 | 2,719,956 | +0.03(+0.13%) |
Sep 27, 2010 | 20.43 | 20.47 | 19.84 | 20.22 | 1,831,985 | -0.28(-1.36%) |
Sep 24, 2010 | 19.74 | 20.55 | 19.70 | 20.50 | 2,052,700 | +1.27(+6.63%) |
Sep 23, 2010 | 19.70 | 19.98 | 19.12 | 19.22 | 1,546,847 | -0.72(-3.60%) |
Sep 22, 2010 | 20.05 | 20.46 | 19.74 | 19.94 | 1,516,703 | -0.25(-1.24%) |
Sep 21, 2010 | 20.25 | 20.62 | 20.12 | 20.19 | 1,758,949 | -0.08(-0.40%) |
Sep 20, 2010 | 19.95 | 20.28 | 19.63 | 20.27 | 1,962,411 | +0.48(+2.45%) |
Sep 17, 2010 | 19.79 | 19.84 | 19.26 | 19.79 | 1,959,378 | +0.70(+3.67%) |
Sep 15, 2010 | 19.02 | 19.15 | 18.80 | 19.09 | 1,552,646 | -0.01(-0.05%) |
Sep 14, 2010 | 19.18 | 19.31 | 18.89 | 19.10 | 445 | -0.12(-0.61%) |
Sep 13, 2010 | 18.85 | 19.29 | 18.78 | 19.22 | 1,523,816 | +0.71(+3.83%) |
Sep 10, 2010 | 18.65 | 18.74 | 18.20 | 18.51 | 1,878,270 | -0.04(-0.24%) |
Sep 09, 2010 | 18.77 | 18.79 | 18.16 | 18.55 | 2,771,052 | +0.15(+0.83%) |
Sep 08, 2010 | 18.24 | 18.76 | 18.24 | 18.40 | 1,492,814 | +0.31(+1.69%) |
Sep 07, 2010 | 18.15 | 18.40 | 18.04 | 18.09 | 129 | -0.23(-1.27%) |
Sep 03, 2010 | 18.44 | 18.69 | 18.20 | 18.33 | 1,411,514 | +0.31(+1.69%) |
Sep 02, 2010 | 17.38 | 18.04 | 17.27 | 18.02 | 481 | +0.60(+3.45%) |
Sep 01, 2010 | 16.87 | 17.50 | 16.86 | 17.42 | 1,658,551 | +1.11(+6.82%) |
Aug 31, 2010 | 16.28 | 16.72 | 15.98 | 16.31 | 2,339 | -0.02(-0.11%) |
Aug 30, 2010 | 16.88 | 16.99 | 16.29 | 16.33 | 1,306,271 | -0.09(-0.55%) |
Aug 27, 2010 | 16.15 | 17.01 | 15.99 | 16.42 | 1,824,383 | +0.09(+0.55%) |
Aug 26, 2010 | 16.88 | 17.14 | 16.20 | 16.33 | 1,701,282 | -0.49(-2.93%) |
Aug 25, 2010 | 16.65 | 16.92 | 16.19 | 16.82 | 2,420,511 | -0.08(-0.48%) |
Aug 24, 2010 | 17.06 | 17.26 | 16.71 | 16.90 | 1,387 | -0.64(-3.63%) |
Aug 23, 2010 | 18.34 | 18.36 | 17.42 | 17.54 | 4,167,900 | -0.50(-2.79%) |
Aug 20, 2010 | 17.10 | 18.10 | 17.03 | 18.04 | 3,716,526 | +0.79(+4.58%) |
Aug 19, 2010 | 17.61 | 17.91 | 17.03 | 17.25 | 161 | -0.52(-2.93%) |
Aug 18, 2010 | 17.81 | 18.06 | 17.55 | 17.77 | 1,718,141 | -0.05(-0.30%) |
Aug 17, 2010 | 17.95 | 18.05 | 17.67 | 17.82 | 2,505,440 | +0.33(+1.90%) |
Aug 16, 2010 | 16.94 | 17.72 | 16.82 | 17.49 | 1,479,993 | +0.35(+2.04%) |
Aug 13, 2010 | 17.14 | 17.47 | 17.03 | 17.14 | 2,069,877 | -0.03(-0.16%) |
Aug 12, 2010 | 17.14 | 17.44 | 16.99 | 17.17 | 2,303,162 | -0.32(-1.85%) |
Aug 11, 2010 | 18.13 | 18.38 | 17.43 | 17.49 | 445 | -1.25(-6.66%) |
Aug 10, 2010 | 18.69 | 18.94 | 18.57 | 18.74 | 2,801,817 | -0.33(-1.74%) |
Aug 09, 2010 | 19.03 | 19.16 | 18.54 | 19.07 | 2,414,035 | +0.27(+1.43%) |
Aug 06, 2010 | 18.80 | 19.05 | 18.31 | 18.80 | 1,765,931 | -0.25(-1.32%) |
Aug 05, 2010 | 19.00 | 19.40 | 18.90 | 19.05 | 1,809,256 | -0.13(-0.70%) |
Aug 04, 2010 | 18.88 | 19.25 | 18.70 | 19.19 | 2,107,756 | +0.49(+2.64%) |
Aug 03, 2010 | 18.65 | 18.94 | 18.27 | 18.69 | 1,920,571 | -0.05(-0.29%) |
Aug 02, 2010 | 18.24 | 18.81 | 17.96 | 18.75 | 3,371,435 | +1.03(+5.83%) |
Jul 30, 2010 | 17.72 | 17.82 | 16.81 | 17.72 | 4,462,232 | +0.27(+1.54%) |
Jul 29, 2010 | 18.73 | 18.79 | 17.27 | 17.45 | 4,857,329 | -1.06(-5.72%) |
Jul 28, 2010 | 18.40 | 18.61 | 18.12 | 18.51 | 2,807,994 | +0.00(+0.00%) |
Jul 27, 2010 | 18.51 | 19.37 | 18.27 | 18.51 | 129 | -0.64(-3.33%) |
Jul 26, 2010 | 18.93 | 19.30 | 18.86 | 19.14 | 2,260,203 | +0.17(+0.90%) |
Jul 23, 2010 | 17.94 | 18.98 | 17.82 | 18.97 | 5,224,976 | +1.08(+6.02%) |
Jul 22, 2010 | 17.59 | 18.04 | 17.38 | 17.90 | 4,470,951 | +0.82(+4.78%) |
Jul 21, 2010 | 17.02 | 17.95 | 16.92 | 17.08 | 5,102,544 | +0.39(+2.31%) |
Jul 20, 2010 | 15.61 | 16.81 | 15.46 | 16.69 | 144 | +0.74(+4.67%) |
Jul 19, 2010 | 15.80 | 16.12 | 15.60 | 15.95 | 3,476,137 | +0.26(+1.66%) |
Jul 16, 2010 | 15.69 | 16.49 | 15.66 | 15.69 | 2,440,033 | -0.83(-5.05%) |
Jul 15, 2010 | 17.02 | 17.02 | 16.38 | 16.52 | 2,094,590 | -0.51(-3.00%) |
Jul 14, 2010 | 17.05 | 17.15 | 16.59 | 17.03 | 2,408,565 | -0.11(-0.63%) |
Jul 13, 2010 | 16.68 | 17.27 | 16.68 | 17.14 | 1,603,451 | +0.71(+4.34%) |
Jul 12, 2010 | 16.66 | 16.86 | 16.13 | 16.43 | 1,289,888 | -0.35(-2.06%) |
Jul 09, 2010 | 16.77 | 16.90 | 16.12 | 16.77 | 1,675,606 | +0.51(+3.15%) |
Jul 08, 2010 | 16.15 | 16.45 | 15.95 | 16.26 | 2,884,223 | +0.38(+2.37%) |
Jul 07, 2010 | 15.22 | 16.01 | 15.07 | 15.89 | 3,919,788 | +0.36(+2.31%) |
Jul 06, 2010 | 16.37 | 16.76 | 15.45 | 15.53 | 2,348 | -0.49(-3.08%) |
Jul 02, 2010 | 16.02 | 16.24 | 15.49 | 16.02 | 3,023,317 | +0.13(+0.79%) |
Jul 01, 2010 | 16.77 | 17.00 | 15.70 | 15.89 | 6,364,629 | -0.92(-5.50%) |
Jun 30, 2010 | 17.01 | 17.52 | 16.76 | 16.82 | 811 | -0.26(-1.52%) |
Jun 29, 2010 | 17.91 | 17.91 | 16.92 | 17.08 | 3,049,974 | -1.68(-8.95%) |
Jun 25, 2010 | 18.76 | 18.78 | 18.01 | 18.76 | 2,070,902 | +0.46(+2.50%) |
Jun 24, 2010 | 18.85 | 18.87 | 18.22 | 18.30 | 1,982,507 | -0.73(-3.82%) |
Jun 23, 2010 | 18.95 | 19.30 | 18.41 | 19.03 | 2,162,764 | +0.02(+0.09%) |
Jun 22, 2010 | 19.96 | 20.34 | 18.94 | 19.01 | 2,162,785 | -0.79(-3.99%) |
Jun 21, 2010 | 20.10 | 20.47 | 19.62 | 19.80 | 2,485,095 | +0.17(+0.87%) |
Jun 18, 2010 | 19.63 | 19.90 | 19.32 | 19.63 | 1,613,669 | +0.02(+0.09%) |
Jun 17, 2010 | 19.90 | 20.03 | 19.30 | 19.61 | 1,701,454 | -0.31(-1.58%) |
Jun 16, 2010 | 19.04 | 20.09 | 18.83 | 19.92 | 4,300,325 | +0.72(+3.74%) |
Jun 15, 2010 | 18.65 | 19.27 | 18.50 | 19.21 | 1,996,880 | +0.75(+4.09%) |
Jun 14, 2010 | 18.71 | 19.12 | 18.34 | 18.45 | 2,282,269 | +0.14(+0.78%) |
Jun 11, 2010 | 17.94 | 18.79 | 17.91 | 18.31 | 2,546,007 | +0.02(+0.10%) |
Jun 10, 2010 | 17.73 | 18.32 | 17.68 | 18.29 | 2,406,718 | +1.18(+6.87%) |
Jun 09, 2010 | 17.32 | 18.08 | 17.00 | 17.12 | 2,356,509 | +0.05(+0.32%) |
Jun 08, 2010 | 17.55 | 17.75 | 16.67 | 17.06 | 4,565,214 | -0.32(-1.86%) |
Jun 07, 2010 | 18.57 | 18.73 | 17.32 | 17.38 | 3,839,497 | -1.42(-7.54%) |
Jun 04, 2010 | 18.80 | 20.09 | 18.59 | 18.80 | 3,480,105 | -1.48(-7.30%) |
Jun 03, 2010 | 20.36 | 20.51 | 19.66 | 20.28 | 2,763,212 | +0.53(+2.68%) |
Jun 02, 2010 | 19.29 | 19.75 | 18.88 | 19.75 | 3,007,553 | +0.68(+3.58%) |
Jun 01, 2010 | 19.20 | 20.25 | 18.89 | 19.07 | 3,455,746 | -0.46(-2.34%) |
May 28, 2010 | 19.53 | 20.36 | 19.18 | 19.53 | 2,295,174 | -0.66(-3.29%) |
May 27, 2010 | 19.95 | 20.25 | 19.62 | 20.19 | 2,689,432 | +0.95(+4.94%) |
May 26, 2010 | 18.96 | 19.84 | 18.75 | 19.24 | 334 | +0.65(+3.47%) |
May 25, 2010 | 17.64 | 18.64 | 17.22 | 18.60 | 222 | +0.05(+0.29%) |
May 24, 2010 | 18.93 | 19.31 | 18.47 | 18.54 | 2,017,561 | -0.47(-2.46%) |
May 21, 2010 | 18.14 | 19.30 | 17.83 | 19.01 | 4,432,578 | +0.49(+2.67%) |
May 20, 2010 | 18.39 | 19.30 | 18.30 | 18.52 | 3,727,261 | -1.36(-6.86%) |
May 19, 2010 | 20.08 | 20.53 | 19.04 | 19.88 | 3,424,900 | -0.36(-1.77%) |
May 18, 2010 | 21.18 | 21.67 | 20.14 | 20.24 | 1,337 | -0.65(-3.09%) |
May 17, 2010 | 22.20 | 22.40 | 20.19 | 20.88 | 3,788,336 | -1.11(-5.06%) |
May 14, 2010 | 22.00 | 23.06 | 21.49 | 22.00 | 4,615,068 | -1.38(-5.91%) |
May 13, 2010 | 23.29 | 23.99 | 22.98 | 23.38 | 2,479,822 | +0.04(+0.19%) |
May 12, 2010 | 22.46 | 23.66 | 22.46 | 23.33 | 2,649,994 | +1.04(+4.67%) |
May 11, 2010 | 22.66 | 22.84 | 22.20 | 22.29 | 1,782,545 | -0.15(-0.68%) |
May 10, 2010 | 22.14 | 22.46 | 22.12 | 22.45 | 3,660,687 | +2.21(+10.91%) |
May 07, 2010 | 22.02 | 22.17 | 20.12 | 20.24 | 4,877,813 | -1.62(-7.43%) |
May 06, 2010 | 23.33 | 24.02 | 19.74 | 21.86 | 200 | -0.61(-2.72%) |
May 05, 2010 | 23.20 | 24.34 | 22.28 | 22.47 | 3,483,870 | -1.24(-5.22%) |
May 04, 2010 | 24.80 | 24.80 | 23.47 | 23.71 | 222 | -1.59(-6.28%) |