Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.28 | 53.88 | 51.60 | 53.06 | 508,208 | -0.34(-0.63%) |
Apr 28, 2011 | 53.35 | 54.52 | 52.75 | 53.40 | 350,131 | +0.06(+0.11%) |
Apr 27, 2011 | 53.66 | 53.93 | 51.01 | 53.34 | 634,585 | -0.05(-0.09%) |
Apr 26, 2011 | 53.36 | 54.94 | 52.89 | 53.39 | 597,917 | +0.42(+0.78%) |
Apr 25, 2011 | 53.68 | 55.28 | 50.43 | 52.97 | 1,180,443 | -2.33(-4.21%) |
Apr 21, 2011 | 52.99 | 55.98 | 52.78 | 55.30 | 1,201,601 | +3.53(+6.83%) |
Apr 20, 2011 | 50.53 | 52.24 | 50.28 | 51.77 | 914,568 | +2.57(+5.22%) |
Apr 19, 2011 | 47.57 | 50.58 | 47.32 | 49.20 | 1,662,966 | +1.60(+3.37%) |
Apr 18, 2011 | 49.91 | 49.93 | 46.65 | 47.60 | 1,667,696 | -3.44(-6.74%) |
Apr 15, 2011 | 52.00 | 52.36 | 49.67 | 51.03 | 1,143,515 | -1.22(-2.33%) |
Apr 14, 2011 | 51.20 | 52.57 | 50.23 | 52.25 | 592,259 | +0.62(+1.20%) |
Apr 13, 2011 | 50.80 | 51.90 | 49.16 | 51.63 | 1,283,626 | +1.50(+2.99%) |
Apr 12, 2011 | 54.02 | 54.11 | 49.86 | 50.14 | 1,716,172 | -4.58(-8.37%) |
Apr 11, 2011 | 54.57 | 55.28 | 53.18 | 54.71 | 1,287,410 | +0.06(+0.11%) |
Apr 08, 2011 | 55.77 | 56.15 | 53.36 | 54.66 | 625,350 | -0.33(-0.60%) |
Apr 07, 2011 | 56.04 | 56.57 | 53.73 | 54.98 | 1,060,047 | -0.48(-0.87%) |
Apr 06, 2011 | 58.66 | 61.41 | 55.06 | 55.47 | 2,292,729 | -2.55(-4.39%) |
Apr 05, 2011 | 55.33 | 58.36 | 55.27 | 58.02 | 1,377,170 | +2.40(+4.32%) |
Apr 04, 2011 | 54.09 | 55.69 | 53.47 | 55.61 | 876,339 | +1.98(+3.69%) |
Apr 01, 2011 | 53.67 | 54.09 | 53.02 | 53.63 | 725,728 | +0.47(+0.89%) |
Mar 31, 2011 | 51.00 | 53.26 | 50.43 | 53.16 | 1,523,194 | +1.79(+3.48%) |
Mar 30, 2011 | 51.37 | 53.06 | 50.45 | 51.37 | 1,264,867 | -1.02(-1.95%) |
Mar 29, 2011 | 52.14 | 52.95 | 50.44 | 52.40 | 1,400,961 | +1.83(+3.61%) |
Mar 28, 2011 | 48.40 | 51.00 | 48.05 | 50.57 | 1,478,965 | +1.98(+4.07%) |
Mar 25, 2011 | 45.38 | 48.59 | 45.35 | 48.59 | 3,615,245 | +1.51(+3.20%) |
Mar 24, 2011 | 48.73 | 48.73 | 46.99 | 47.08 | 813,465 | -0.67(-1.40%) |
Mar 23, 2011 | 48.02 | 48.73 | 47.14 | 47.75 | 879,509 | -1.12(-2.29%) |
Mar 22, 2011 | 44.95 | 48.93 | 44.84 | 48.87 | 1,409,812 | +3.74(+8.28%) |
Mar 21, 2011 | 43.72 | 45.16 | 42.57 | 45.13 | 986,854 | +0.15(+0.34%) |
Mar 18, 2011 | 46.26 | 47.39 | 44.46 | 44.98 | 923,279 | -0.32(-0.70%) |
Mar 17, 2011 | 44.64 | 48.15 | 44.31 | 45.30 | 1,720,859 | +1.39(+3.17%) |
Mar 16, 2011 | 39.60 | 44.43 | 39.57 | 43.91 | 3,302,933 | +7.03(+19.07%) |
Mar 15, 2011 | 36.22 | 37.25 | 34.00 | 36.87 | 836,880 | -1.26(-3.29%) |
Mar 14, 2011 | 38.55 | 39.07 | 37.67 | 38.13 | 537,358 | -0.76(-1.96%) |
Mar 11, 2011 | 37.72 | 39.42 | 37.33 | 38.89 | 485,141 | +0.84(+2.21%) |
Mar 10, 2011 | 39.43 | 39.46 | 37.74 | 38.05 | 483,830 | -1.80(-4.51%) |
Mar 09, 2011 | 40.27 | 40.39 | 39.45 | 39.85 | 258,468 | -0.46(-1.15%) |
Mar 08, 2011 | 39.34 | 40.54 | 38.67 | 40.31 | 399,934 | +0.89(+2.25%) |
Mar 07, 2011 | 40.37 | 41.33 | 38.83 | 39.42 | 312,216 | -0.95(-2.34%) |
Mar 04, 2011 | 40.17 | 40.66 | 39.74 | 40.37 | 266,001 | +0.08(+0.19%) |
Mar 03, 2011 | 38.92 | 40.34 | 38.92 | 40.29 | 272,725 | +1.62(+4.20%) |
Mar 02, 2011 | 38.99 | 39.57 | 38.34 | 38.67 | 418,241 | -0.52(-1.33%) |
Mar 01, 2011 | 41.03 | 41.03 | 39.02 | 39.19 | 347,134 | -1.46(-3.59%) |
Feb 28, 2011 | 40.57 | 41.36 | 40.03 | 40.65 | 418,794 | +0.11(+0.26%) |
Feb 25, 2011 | 38.65 | 40.55 | 38.48 | 40.54 | 521,750 | +2.09(+5.42%) |
Feb 24, 2011 | 36.45 | 38.63 | 36.01 | 38.46 | 542,895 | +1.99(+5.46%) |
Feb 23, 2011 | 38.54 | 38.60 | 35.74 | 36.47 | 784,519 | -2.01(-5.22%) |
Feb 22, 2011 | 39.31 | 39.31 | 37.80 | 38.48 | 718,584 | -1.95(-4.83%) |
Feb 18, 2011 | 43.32 | 43.46 | 39.75 | 40.43 | 676,105 | -2.83(-6.54%) |
Feb 17, 2011 | 41.46 | 43.33 | 40.68 | 43.26 | 617,025 | +1.94(+4.70%) |
Feb 16, 2011 | 38.88 | 42.29 | 38.77 | 41.32 | 726,576 | +2.74(+7.11%) |
Feb 15, 2011 | 38.46 | 38.70 | 37.67 | 38.57 | 335,344 | +0.02(+0.05%) |
Feb 14, 2011 | 38.89 | 38.97 | 38.37 | 38.56 | 362,861 | -0.53(-1.36%) |
Feb 11, 2011 | 36.12 | 39.10 | 35.99 | 39.09 | 546,489 | +2.71(+7.46%) |
Feb 10, 2011 | 35.88 | 36.61 | 35.61 | 36.37 | 302,979 | +0.16(+0.45%) |
Feb 09, 2011 | 36.49 | 36.51 | 35.93 | 36.21 | 259,535 | -0.34(-0.92%) |
Feb 08, 2011 | 36.33 | 36.55 | 36.03 | 36.55 | 254,433 | +0.21(+0.58%) |
Feb 07, 2011 | 36.12 | 36.54 | 35.98 | 36.33 | 350,314 | +0.30(+0.83%) |
Feb 04, 2011 | 35.64 | 36.27 | 35.39 | 36.03 | 154,875 | +0.40(+1.11%) |
Feb 03, 2011 | 35.34 | 35.82 | 34.70 | 35.64 | 209,671 | +0.48(+1.37%) |
Feb 02, 2011 | 34.91 | 35.39 | 34.77 | 35.16 | 274,057 | +0.06(+0.17%) |
Feb 01, 2011 | 33.03 | 35.19 | 32.79 | 35.10 | 408,954 | +2.41(+7.39%) |
Jan 31, 2011 | 32.35 | 33.22 | 31.82 | 32.68 | 442,201 | +0.26(+0.80%) |
Jan 28, 2011 | 32.85 | 33.54 | 32.35 | 32.42 | 383,408 | -0.52(-1.58%) |
Jan 27, 2011 | 32.47 | 33.30 | 31.87 | 32.94 | 295,603 | +0.63(+1.94%) |
Jan 26, 2011 | 31.06 | 32.69 | 30.66 | 32.32 | 466,982 | +1.22(+3.91%) |
Jan 25, 2011 | 31.06 | 31.25 | 30.52 | 31.10 | 280,750 | -0.27(-0.86%) |
Jan 24, 2011 | 31.71 | 31.79 | 31.16 | 31.37 | 323,557 | -0.34(-1.07%) |
Jan 21, 2011 | 31.96 | 32.00 | 31.07 | 31.71 | 429,115 | +0.29(+0.92%) |
Jan 20, 2011 | 32.82 | 32.84 | 30.66 | 31.42 | 879,433 | -1.84(-5.55%) |
Jan 19, 2011 | 36.60 | 36.66 | 33.04 | 33.26 | 794,180 | -2.96(-8.16%) |
Jan 18, 2011 | 36.18 | 36.51 | 35.88 | 36.22 | 318,267 | +0.05(+0.13%) |
Jan 14, 2011 | 36.02 | 36.46 | 35.04 | 36.17 | 375,980 | +0.15(+0.43%) |
Jan 13, 2011 | 34.60 | 37.01 | 34.38 | 36.02 | 643,495 | +1.54(+4.45%) |
Jan 12, 2011 | 35.46 | 35.74 | 34.18 | 34.48 | 521,790 | -0.27(-0.78%) |
Jan 11, 2011 | 33.80 | 35.00 | 33.43 | 34.75 | 434,753 | +1.14(+3.39%) |
Jan 10, 2011 | 33.23 | 33.73 | 32.60 | 33.61 | 337,383 | +0.20(+0.61%) |
Jan 07, 2011 | 33.77 | 33.80 | 32.84 | 33.41 | 230,320 | -0.18(-0.55%) |
Jan 06, 2011 | 33.71 | 33.95 | 33.22 | 33.59 | 388,658 | -0.11(-0.32%) |
Jan 05, 2011 | 30.82 | 33.74 | 30.82 | 33.70 | 915,619 | +2.89(+9.37%) |
Jan 04, 2011 | 31.30 | 31.30 | 29.99 | 30.81 | 357,849 | +0.02(+0.06%) |
Jan 03, 2011 | 30.09 | 31.34 | 30.09 | 30.79 | 448,365 | +1.19(+4.01%) |
Dec 31, 2010 | 30.08 | 30.09 | 29.55 | 29.60 | 172,890 | +0.05(+0.16%) |
Dec 30, 2010 | 30.09 | 30.13 | 29.04 | 29.55 | 743,462 | -0.41(-1.35%) |
Dec 29, 2010 | 30.91 | 30.91 | 29.45 | 29.96 | 295,042 | -0.93(-3.00%) |
Dec 28, 2010 | 30.25 | 30.89 | 29.98 | 30.89 | 283,906 | +0.76(+2.53%) |
Dec 27, 2010 | 29.54 | 30.15 | 28.96 | 30.12 | 152,897 | +0.62(+2.09%) |
Dec 23, 2010 | 29.80 | 29.81 | 29.20 | 29.51 | 202,288 | -0.16(-0.55%) |
Dec 22, 2010 | 28.97 | 29.69 | 28.58 | 29.67 | 336,905 | +0.93(+3.23%) |
Dec 21, 2010 | 28.26 | 28.81 | 28.22 | 28.74 | 273,452 | +0.76(+2.73%) |
Dec 20, 2010 | 28.09 | 28.49 | 27.91 | 27.98 | 286,953 | -0.09(-0.31%) |
Dec 17, 2010 | 28.42 | 28.97 | 27.84 | 28.07 | 440,661 | -0.26(-0.92%) |
Dec 16, 2010 | 26.98 | 28.34 | 26.95 | 28.33 | 500,799 | +1.35(+5.01%) |
Dec 15, 2010 | 27.53 | 27.98 | 26.88 | 26.98 | 417,917 | -0.62(-2.24%) |
Dec 14, 2010 | 28.68 | 28.73 | 27.49 | 27.59 | 378,719 | -0.99(-3.48%) |
Dec 13, 2010 | 28.89 | 29.37 | 28.55 | 28.59 | 361,608 | -0.25(-0.87%) |
Dec 10, 2010 | 28.36 | 29.26 | 28.26 | 28.84 | 301,652 | +0.61(+2.16%) |
Dec 09, 2010 | 28.26 | 28.34 | 27.94 | 28.23 | 442,250 | +0.28(+1.00%) |
Dec 08, 2010 | 28.21 | 28.49 | 27.82 | 27.95 | 278,178 | -0.07(-0.26%) |
Dec 07, 2010 | 28.61 | 28.77 | 27.90 | 28.02 | 354,966 | -0.10(-0.36%) |
Dec 06, 2010 | 28.10 | 28.88 | 27.75 | 28.12 | 443,521 | +0.14(+0.52%) |
Dec 03, 2010 | 25.98 | 28.66 | 25.71 | 27.98 | 910,695 | +1.92(+7.38%) |
Dec 02, 2010 | 25.78 | 26.27 | 25.59 | 26.06 | 369,909 | +0.42(+1.62%) |
Dec 01, 2010 | 24.43 | 25.70 | 24.43 | 25.64 | 634,974 | +1.73(+7.23%) |
Nov 30, 2010 | 23.82 | 24.34 | 23.53 | 23.91 | 208,558 | -0.21(-0.88%) |
Nov 29, 2010 | 23.99 | 24.38 | 23.42 | 24.13 | 141,159 | +0.04(+0.16%) |
Nov 26, 2010 | 23.87 | 24.59 | 23.87 | 24.09 | 95,273 | -0.11(-0.44%) |
Nov 24, 2010 | 23.72 | 24.19 | 24.19 | 24.19 | 157,528 | +0.74(+3.17%) |
Nov 23, 2010 | 23.08 | 23.62 | 22.80 | 23.45 | 145,503 | -0.02(-0.08%) |
Nov 22, 2010 | 23.28 | 23.47 | 22.90 | 23.47 | 160,276 | +0.19(+0.83%) |
Nov 19, 2010 | 23.09 | 23.47 | 22.72 | 23.28 | 200,075 | +0.19(+0.84%) |
Nov 18, 2010 | 22.21 | 23.33 | 22.03 | 23.08 | 399,901 | +1.35(+6.22%) |
Nov 17, 2010 | 21.56 | 21.83 | 21.40 | 21.73 | 214,135 | +0.15(+0.72%) |
Nov 16, 2010 | 22.50 | 22.63 | 20.78 | 21.58 | 627,370 | -1.03(-4.57%) |
Nov 15, 2010 | 22.74 | 22.92 | 22.53 | 22.61 | 131,944 | +0.09(+0.39%) |
Nov 12, 2010 | 22.70 | 23.03 | 22.36 | 22.52 | 168,036 | -0.40(-1.73%) |
Nov 11, 2010 | 23.18 | 23.31 | 22.74 | 22.92 | 206,981 | -0.45(-1.94%) |
Nov 10, 2010 | 23.02 | 23.37 | 22.84 | 23.37 | 265,944 | +0.38(+1.64%) |
Nov 09, 2010 | 22.46 | 23.14 | 22.41 | 23.00 | 423,740 | +0.67(+2.98%) |
Nov 08, 2010 | 22.96 | 23.09 | 22.31 | 22.33 | 635,883 | -0.72(-3.14%) |
Nov 05, 2010 | 24.15 | 24.43 | 22.22 | 23.05 | 1,092,160 | -2.18(-8.65%) |
Nov 04, 2010 | 25.59 | 25.93 | 24.48 | 25.24 | 540,680 | -0.42(-1.66%) |
Nov 03, 2010 | 25.59 | 25.85 | 25.31 | 25.66 | 343,421 | +0.08(+0.30%) |
Nov 02, 2010 | 25.03 | 25.58 | 24.92 | 25.58 | 320,965 | +0.71(+2.87%) |
Nov 01, 2010 | 24.43 | 25.32 | 24.43 | 24.87 | 465,396 | +0.69(+2.84%) |
Oct 29, 2010 | 22.81 | 24.30 | 22.81 | 24.18 | 784,542 | +1.30(+5.70%) |
Oct 28, 2010 | 23.44 | 23.73 | 22.78 | 22.88 | 194,010 | -0.40(-1.70%) |
Oct 27, 2010 | 23.30 | 23.51 | 22.86 | 23.28 | 329,172 | -0.86(-3.56%) |
Oct 25, 2010 | 23.91 | 24.39 | 23.91 | 24.14 | 195,212 | +0.36(+1.50%) |
Oct 22, 2010 | 24.15 | 24.43 | 23.69 | 23.78 | 205,691 | -0.30(-1.24%) |
Oct 21, 2010 | 25.14 | 25.28 | 23.71 | 24.08 | 336,923 | -0.87(-3.48%) |
Oct 20, 2010 | 25.04 | 25.22 | 24.63 | 24.95 | 163,343 | +0.15(+0.62%) |
Oct 19, 2010 | 25.18 | 25.84 | 24.64 | 24.79 | 524,706 | -0.78(-3.06%) |
Oct 18, 2010 | 25.50 | 25.81 | 25.29 | 25.57 | 221,147 | +0.14(+0.57%) |
Oct 15, 2010 | 25.50 | 26.06 | 25.21 | 25.43 | 620,081 | +0.14(+0.57%) |
Oct 14, 2010 | 24.69 | 25.33 | 24.69 | 25.29 | 359,351 | +0.66(+2.67%) |
Oct 13, 2010 | 24.09 | 24.72 | 23.87 | 24.63 | 212,384 | +0.76(+3.20%) |
Oct 12, 2010 | 23.91 | 24.32 | 23.57 | 23.87 | 252,493 | -0.19(-0.80%) |
Oct 11, 2010 | 24.77 | 24.87 | 24.00 | 24.06 | 256,393 | -0.67(-2.70%) |
Oct 08, 2010 | 24.39 | 25.04 | 24.03 | 24.72 | 407,314 | +0.50(+2.07%) |
Oct 07, 2010 | 24.30 | 24.51 | 23.95 | 24.22 | 314,685 | +0.14(+0.60%) |
Oct 06, 2010 | 23.46 | 24.29 | 23.46 | 24.08 | 484,476 | +0.63(+2.68%) |
Oct 05, 2010 | 23.06 | 23.53 | 22.95 | 23.45 | 375,036 | +0.76(+3.36%) |
Oct 04, 2010 | 23.22 | 23.41 | 22.43 | 22.69 | 221,776 | -0.54(-2.33%) |
Oct 01, 2010 | 23.33 | 23.35 | 22.70 | 23.23 | 245,862 | +0.53(+2.34%) |
Sep 30, 2010 | 22.92 | 23.46 | 22.50 | 22.70 | 281,798 | -0.15(-0.68%) |
Sep 29, 2010 | 23.39 | 23.52 | 22.70 | 22.85 | 455,584 | -0.57(-2.43%) |
Sep 28, 2010 | 22.56 | 23.46 | 22.12 | 23.42 | 298,040 | +1.00(+4.48%) |
Sep 27, 2010 | 23.24 | 23.36 | 22.31 | 22.42 | 231,855 | -0.70(-3.02%) |
Sep 24, 2010 | 23.05 | 23.35 | 22.63 | 23.11 | 206,288 | +0.53(+2.36%) |
Sep 23, 2010 | 23.01 | 23.47 | 22.50 | 22.58 | 182,087 | -0.57(-2.46%) |
Sep 22, 2010 | 23.15 | 23.57 | 22.70 | 23.15 | 389,418 | -0.06(-0.25%) |
Sep 21, 2010 | 22.29 | 23.46 | 21.96 | 23.21 | 524,907 | +0.91(+4.07%) |
Sep 20, 2010 | 21.83 | 22.31 | 21.72 | 22.30 | 362,544 | +0.60(+2.76%) |
Sep 17, 2010 | 22.13 | 22.16 | 21.39 | 21.70 | 247,488 | -0.21(-0.97%) |
Sep 15, 2010 | 21.75 | 22.02 | 21.30 | 21.91 | 248,654 | +0.09(+0.40%) |
Sep 14, 2010 | 21.02 | 21.96 | 20.87 | 21.83 | 268,611 | +0.68(+3.20%) |
Sep 13, 2010 | 20.50 | 21.31 | 20.37 | 21.15 | 293,085 | +0.94(+4.63%) |
Sep 10, 2010 | 21.26 | 21.26 | 20.12 | 20.21 | 296,829 | -0.99(-4.65%) |
Sep 09, 2010 | 21.44 | 21.54 | 21.01 | 21.20 | 216,915 | +0.09(+0.41%) |
Sep 08, 2010 | 20.96 | 21.46 | 20.82 | 21.11 | 187,180 | +0.15(+0.74%) |
Sep 07, 2010 | 21.67 | 21.70 | 20.81 | 20.96 | 215,649 | -0.74(-3.43%) |
Sep 03, 2010 | 21.42 | 21.87 | 21.01 | 21.70 | 298,953 | +0.51(+2.42%) |
Sep 02, 2010 | 20.07 | 21.25 | 20.05 | 21.19 | 476,212 | +0.98(+4.83%) |
Sep 01, 2010 | 19.35 | 20.23 | 19.16 | 20.21 | 263,356 | +1.18(+6.19%) |
Aug 31, 2010 | 18.79 | 19.29 | 18.48 | 19.04 | 242,885 | +0.25(+1.31%) |
Aug 30, 2010 | 19.13 | 19.18 | 18.62 | 18.79 | 198,879 | -0.40(-2.09%) |
Aug 27, 2010 | 18.79 | 19.30 | 18.17 | 19.19 | 249,164 | +0.68(+3.65%) |
Aug 26, 2010 | 19.30 | 19.35 | 18.46 | 18.51 | 178,728 | -0.67(-3.47%) |
Aug 25, 2010 | 18.51 | 19.27 | 18.11 | 19.18 | 298,653 | +0.55(+2.95%) |
Aug 24, 2010 | 19.32 | 19.46 | 18.48 | 18.63 | 499,844 | -0.63(-3.26%) |
Aug 23, 2010 | 18.86 | 19.65 | 18.71 | 19.26 | 363,017 | +0.32(+1.68%) |
Aug 20, 2010 | 19.01 | 19.13 | 18.23 | 18.94 | 410,678 | -0.12(-0.61%) |
Aug 19, 2010 | 20.34 | 20.46 | 19.05 | 19.06 | 417,458 | -1.46(-7.11%) |
Aug 18, 2010 | 20.73 | 21.08 | 20.19 | 20.51 | 336,949 | -0.18(-0.89%) |
Aug 17, 2010 | 20.75 | 21.01 | 20.48 | 20.70 | 311,953 | +0.31(+1.52%) |
Aug 16, 2010 | 19.71 | 20.60 | 19.61 | 20.39 | 283,363 | +0.62(+3.13%) |
Aug 13, 2010 | 19.93 | 20.36 | 19.71 | 19.77 | 297,568 | -0.20(-1.02%) |
Aug 12, 2010 | 20.67 | 20.71 | 19.90 | 19.97 | 365,682 | -0.96(-4.57%) |
Aug 11, 2010 | 21.77 | 21.78 | 20.80 | 20.93 | 745,302 | -1.04(-4.75%) |
Aug 10, 2010 | 19.96 | 22.21 | 19.94 | 21.97 | 1,149,458 | +2.03(+10.17%) |
Aug 09, 2010 | 19.64 | 19.97 | 19.35 | 19.94 | 294,750 | +0.43(+2.23%) |
Aug 06, 2010 | 19.14 | 19.84 | 19.12 | 19.51 | 250,244 | +0.08(+0.40%) |
Aug 05, 2010 | 19.35 | 19.91 | 19.35 | 19.43 | 143,067 | -0.16(-0.84%) |
Aug 04, 2010 | 19.68 | 20.13 | 19.37 | 19.60 | 223,461 | -0.01(-0.05%) |
Aug 03, 2010 | 19.58 | 20.21 | 19.28 | 19.61 | 216,078 | -0.14(-0.73%) |
Aug 02, 2010 | 20.32 | 20.52 | 19.72 | 19.75 | 239,364 | -0.15(-0.78%) |
Jul 30, 2010 | 19.21 | 19.99 | 19.04 | 19.91 | 344,848 | +0.27(+1.38%) |
Jul 29, 2010 | 19.82 | 20.24 | 18.99 | 19.64 | 256,341 | -0.06(-0.29%) |
Jul 28, 2010 | 20.75 | 20.91 | 19.58 | 19.69 | 415,314 | -1.21(-5.78%) |
Jul 27, 2010 | 20.99 | 21.25 | 20.77 | 20.90 | 345,359 | +0.12(+0.56%) |
Jul 26, 2010 | 20.21 | 20.97 | 19.94 | 20.78 | 405,088 | +0.71(+3.56%) |
Jul 23, 2010 | 19.89 | 20.21 | 19.64 | 20.07 | 296,454 | +0.12(+0.58%) |
Jul 22, 2010 | 18.90 | 20.09 | 18.83 | 19.95 | 552,759 | +1.49(+8.05%) |
Jul 21, 2010 | 18.57 | 19.04 | 18.41 | 18.47 | 285,808 | +0.13(+0.68%) |
Jul 20, 2010 | 17.77 | 18.40 | 17.25 | 18.34 | 383,392 | +0.23(+1.28%) |
Jul 19, 2010 | 18.46 | 18.92 | 17.69 | 18.11 | 363,208 | -0.33(-1.78%) |
Jul 16, 2010 | 19.23 | 19.23 | 18.39 | 18.44 | 438,296 | -0.92(-4.74%) |
Jul 15, 2010 | 19.36 | 19.49 | 18.85 | 19.35 | 251,958 | -0.04(-0.20%) |
Jul 14, 2010 | 19.34 | 19.49 | 19.21 | 19.39 | 286,290 | +0.03(+0.15%) |
Jul 13, 2010 | 19.17 | 19.51 | 18.90 | 19.36 | 489,562 | +0.48(+2.56%) |
Jul 12, 2010 | 18.78 | 19.22 | 18.45 | 18.88 | 401,912 | +0.08(+0.41%) |
Jul 09, 2010 | 18.11 | 18.82 | 17.95 | 18.80 | 364,814 | +0.64(+3.51%) |
Jul 08, 2010 | 18.32 | 18.35 | 17.70 | 18.17 | 222,197 | +0.09(+0.48%) |
Jul 07, 2010 | 17.08 | 18.11 | 16.70 | 18.08 | 327,101 | +1.16(+6.85%) |
Jul 06, 2010 | 17.73 | 17.77 | 16.88 | 16.92 | 268,969 | -0.42(-2.40%) |
Jul 02, 2010 | 17.13 | 17.51 | 16.94 | 17.34 | 244,925 | +0.31(+1.81%) |
Jul 01, 2010 | 17.52 | 17.60 | 16.28 | 17.03 | 709,609 | -0.34(-1.95%) |
Jun 30, 2010 | 17.10 | 18.08 | 17.06 | 17.37 | 589,255 | +0.31(+1.81%) |
Jun 29, 2010 | 17.15 | 17.20 | 16.80 | 17.06 | 1,651,917 | -0.22(-1.29%) |
Jun 25, 2010 | 17.03 | 17.44 | 16.90 | 17.28 | 582,446 | +0.31(+1.82%) |
Jun 24, 2010 | 16.95 | 17.14 | 16.81 | 16.97 | 613,064 | -0.10(-0.57%) |
Jun 23, 2010 | 16.79 | 17.35 | 16.55 | 17.07 | 412,531 | +0.20(+1.20%) |
Jun 22, 2010 | 17.28 | 17.90 | 16.82 | 16.86 | 379,507 | -0.38(-2.18%) |
Jun 21, 2010 | 18.83 | 18.83 | 17.14 | 17.24 | 736,441 | -0.83(-4.60%) |
Jun 18, 2010 | 18.74 | 18.74 | 18.03 | 18.07 | 429,571 | -0.62(-3.31%) |
Jun 17, 2010 | 18.82 | 18.82 | 17.97 | 18.69 | 244,873 | +0.07(+0.36%) |
Jun 16, 2010 | 18.16 | 18.83 | 17.96 | 18.62 | 382,709 | +0.35(+1.90%) |
Jun 15, 2010 | 18.11 | 18.37 | 17.69 | 18.27 | 449,035 | +0.44(+2.49%) |
Jun 14, 2010 | 18.21 | 18.83 | 17.80 | 17.83 | 568,282 | -0.31(-1.70%) |
Jun 11, 2010 | 17.65 | 18.14 | 17.29 | 18.14 | 437,174 | +0.38(+2.12%) |
Jun 10, 2010 | 17.74 | 17.93 | 17.33 | 17.76 | 381,302 | +0.46(+2.68%) |
Jun 09, 2010 | 16.38 | 18.00 | 16.25 | 17.30 | 637,056 | +1.21(+7.50%) |
Jun 08, 2010 | 15.97 | 16.26 | 15.34 | 16.09 | 651,442 | +0.01(+0.06%) |
Jun 07, 2010 | 16.65 | 16.97 | 15.97 | 16.08 | 598,427 | -0.50(-3.03%) |
Jun 04, 2010 | 16.99 | 18.01 | 16.32 | 16.58 | 940,269 | -1.00(-5.71%) |
Jun 03, 2010 | 17.72 | 17.85 | 17.24 | 17.59 | 569,729 | -0.13(-0.71%) |
Jun 02, 2010 | 17.29 | 17.85 | 16.94 | 17.71 | 980,782 | +0.63(+3.67%) |
Jun 01, 2010 | 15.16 | 17.42 | 15.16 | 17.09 | 1,877,336 | +2.12(+14.20%) |
May 28, 2010 | 15.49 | 15.43 | 14.86 | 14.96 | 631,198 | -0.53(-3.43%) |
May 27, 2010 | 13.56 | 15.61 | 13.47 | 15.49 | 867,584 | +2.33(+17.68%) |
May 26, 2010 | 13.11 | 13.42 | 12.85 | 13.16 | 350,850 | +0.14(+1.11%) |
May 25, 2010 | 12.69 | 13.11 | 12.08 | 13.02 | 232,077 | -0.07(-0.52%) |
May 24, 2010 | 13.24 | 13.66 | 13.06 | 13.09 | 131,734 | -0.15(-1.17%) |
May 21, 2010 | 12.77 | 13.70 | 12.57 | 13.24 | 310,599 | +0.27(+2.08%) |
May 20, 2010 | 13.12 | 13.73 | 12.97 | 12.97 | 368,968 | -0.94(-6.74%) |
May 19, 2010 | 13.74 | 14.09 | 13.48 | 13.91 | 250,679 | +0.08(+0.56%) |
May 18, 2010 | 14.63 | 14.67 | 13.69 | 13.83 | 320,042 | -0.65(-4.47%) |
May 17, 2010 | 13.82 | 14.63 | 13.77 | 14.48 | 327,046 | +0.80(+5.86%) |
May 14, 2010 | 14.08 | 14.08 | 13.51 | 13.68 | 337,904 | -0.65(-4.52%) |
May 13, 2010 | 14.25 | 15.33 | 14.06 | 14.32 | 636,106 | +0.07(+0.47%) |
May 12, 2010 | 13.48 | 14.27 | 13.19 | 14.26 | 463,713 | +0.94(+7.03%) |
May 11, 2010 | 13.45 | 13.51 | 12.22 | 13.32 | 417,446 | +0.92(+7.40%) |
May 10, 2010 | 12.18 | 12.57 | 11.86 | 12.40 | 177,765 | +0.74(+6.38%) |
May 07, 2010 | 12.14 | 12.56 | 11.54 | 11.66 | 279,696 | -0.62(-5.04%) |
May 06, 2010 | 12.75 | 12.92 | 11.35 | 12.28 | 323,182 | -0.61(-4.72%) |
May 05, 2010 | 12.74 | 13.00 | 12.16 | 12.88 | 195,950 | +0.17(+1.37%) |
May 04, 2010 | 13.12 | 13.12 | 12.52 | 12.71 | 202,632 | -0.67(-4.98%) |