Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.61 | 25.95 | 25.57 | 25.87 | 76,601 | +0.26(+1.02%) |
Apr 28, 2011 | 25.75 | 25.79 | 25.48 | 25.61 | 47,264 | -0.19(-0.72%) |
Apr 27, 2011 | 25.45 | 25.86 | 25.43 | 25.79 | 125,824 | +0.31(+1.22%) |
Apr 26, 2011 | 25.22 | 25.78 | 24.94 | 25.48 | 164,849 | +0.25(+1.01%) |
Apr 25, 2011 | 25.54 | 25.58 | 25.16 | 25.23 | 78,628 | -0.37(-1.45%) |
Apr 21, 2011 | 25.60 | 26.42 | 25.55 | 25.60 | 57,098 | +0.06(+0.24%) |
Apr 20, 2011 | 25.23 | 25.62 | 25.04 | 25.54 | 57,837 | +0.61(+2.44%) |
Apr 19, 2011 | 24.80 | 25.07 | 24.80 | 24.93 | 35,070 | +0.04(+0.15%) |
Apr 18, 2011 | 25.11 | 25.11 | 24.50 | 24.90 | 54,755 | -0.33(-1.30%) |
Apr 15, 2011 | 24.98 | 25.37 | 24.88 | 25.22 | 85,019 | +0.21(+0.84%) |
Apr 14, 2011 | 24.90 | 25.11 | 24.67 | 25.01 | 116,883 | +0.04(+0.15%) |
Apr 13, 2011 | 24.80 | 25.04 | 24.75 | 24.98 | 106,506 | +0.23(+0.93%) |
Apr 12, 2011 | 24.76 | 25.32 | 24.43 | 24.75 | 185,146 | -0.14(-0.55%) |
Apr 11, 2011 | 25.56 | 25.65 | 24.73 | 24.88 | 227,133 | -0.79(-3.09%) |
Apr 08, 2011 | 25.49 | 26.09 | 25.31 | 25.68 | 125,886 | +0.33(+1.32%) |
Apr 07, 2011 | 26.09 | 26.09 | 25.21 | 25.34 | 160,386 | -0.78(-2.97%) |
Apr 06, 2011 | 25.92 | 26.17 | 25.79 | 26.12 | 121,428 | +0.30(+1.18%) |
Apr 05, 2011 | 26.16 | 26.23 | 25.74 | 25.81 | 108,615 | -0.38(-1.47%) |
Apr 04, 2011 | 26.49 | 26.50 | 26.10 | 26.20 | 69,954 | -0.30(-1.12%) |
Apr 01, 2011 | 26.38 | 27.01 | 26.38 | 26.50 | 120,471 | +0.14(+0.54%) |
Mar 31, 2011 | 25.87 | 26.45 | 25.87 | 26.35 | 99,515 | +0.40(+1.55%) |
Mar 30, 2011 | 25.76 | 26.11 | 25.50 | 25.95 | 190,204 | +0.17(+0.67%) |
Mar 29, 2011 | 25.40 | 25.99 | 24.96 | 25.78 | 114,803 | +0.27(+1.05%) |
Mar 28, 2011 | 25.39 | 25.55 | 25.12 | 25.51 | 99,437 | +0.10(+0.39%) |
Mar 25, 2011 | 25.52 | 25.65 | 25.13 | 25.41 | 115,745 | -0.11(-0.44%) |
Mar 24, 2011 | 25.21 | 25.52 | 25.00 | 25.52 | 129,601 | +0.35(+1.40%) |
Mar 23, 2011 | 25.07 | 25.27 | 24.96 | 25.17 | 98,926 | +0.11(+0.42%) |
Mar 22, 2011 | 25.12 | 25.27 | 24.77 | 25.06 | 256,040 | -0.06(-0.22%) |
Mar 21, 2011 | 25.04 | 25.26 | 25.04 | 25.12 | 104,698 | +0.40(+1.63%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.19 | 24.72 | 320,107 | +0.12(+0.48%) |
Mar 17, 2011 | 24.91 | 25.11 | 24.55 | 24.60 | 275,883 | -0.07(-0.28%) |
Mar 16, 2011 | 25.11 | 25.11 | 24.47 | 24.67 | 184,370 | -0.52(-2.07%) |
Mar 15, 2011 | 24.92 | 25.32 | 24.92 | 25.19 | 195,350 | -0.20(-0.81%) |
Mar 14, 2011 | 25.22 | 25.53 | 24.91 | 25.39 | 250,508 | -0.03(-0.12%) |
Mar 11, 2011 | 24.98 | 25.48 | 24.76 | 25.42 | 355,852 | +0.27(+1.09%) |
Mar 10, 2011 | 24.91 | 25.46 | 24.81 | 25.15 | 221,595 | -0.23(-0.90%) |
Mar 09, 2011 | 25.52 | 25.59 | 25.31 | 25.38 | 159,366 | -0.21(-0.82%) |
Mar 08, 2011 | 25.24 | 25.71 | 25.11 | 25.59 | 181,339 | +0.35(+1.38%) |
Mar 07, 2011 | 24.81 | 25.41 | 24.68 | 25.24 | 180,409 | +0.51(+2.08%) |
Mar 04, 2011 | 24.28 | 24.76 | 24.16 | 24.73 | 111,238 | +0.23(+0.94%) |
Mar 03, 2011 | 23.77 | 24.53 | 23.61 | 24.50 | 324,462 | +0.94(+3.97%) |
Mar 02, 2011 | 24.08 | 24.39 | 23.41 | 23.56 | 465,378 | -0.63(-2.61%) |
Mar 01, 2011 | 23.65 | 24.19 | 23.56 | 24.19 | 245,081 | +0.60(+2.55%) |
Feb 28, 2011 | 23.00 | 23.69 | 23.00 | 23.59 | 208,149 | +0.56(+2.42%) |
Feb 25, 2011 | 22.98 | 23.26 | 22.70 | 23.03 | 134,900 | +0.14(+0.60%) |
Feb 24, 2011 | 22.95 | 23.53 | 22.66 | 22.90 | 284,193 | -0.17(-0.73%) |
Feb 23, 2011 | 23.26 | 23.26 | 22.49 | 23.07 | 172,443 | -0.12(-0.53%) |
Feb 22, 2011 | 23.57 | 23.57 | 22.82 | 23.19 | 357,038 | -0.42(-1.76%) |
Feb 18, 2011 | 23.68 | 23.79 | 23.56 | 23.61 | 199,181 | -0.07(-0.29%) |
Feb 17, 2011 | 23.69 | 23.86 | 23.52 | 23.67 | 234,660 | -0.12(-0.50%) |
Feb 16, 2011 | 23.89 | 23.98 | 23.70 | 23.79 | 162,931 | -0.06(-0.23%) |
Feb 15, 2011 | 23.57 | 23.91 | 23.33 | 23.85 | 284,593 | +0.12(+0.50%) |
Feb 14, 2011 | 23.65 | 23.88 | 23.62 | 23.73 | 230,382 | -0.02(-0.08%) |
Feb 11, 2011 | 23.78 | 24.00 | 23.52 | 23.75 | 393,815 | -0.19(-0.78%) |
Feb 10, 2011 | 24.47 | 24.47 | 23.78 | 23.93 | 702,366 | -0.78(-3.16%) |
Feb 09, 2011 | 25.17 | 25.34 | 24.72 | 24.72 | 197,113 | -0.20(-0.82%) |
Feb 08, 2011 | 24.85 | 24.94 | 24.09 | 24.92 | 168,514 | +0.01(+0.02%) |
Feb 07, 2011 | 24.64 | 24.92 | 24.56 | 24.91 | 64,700 | +0.24(+0.96%) |
Feb 04, 2011 | 24.98 | 25.07 | 24.62 | 24.68 | 60,716 | -0.34(-1.34%) |
Feb 03, 2011 | 25.16 | 25.31 | 24.95 | 25.01 | 68,473 | -0.16(-0.64%) |
Feb 02, 2011 | 24.29 | 25.32 | 24.19 | 25.17 | 148,081 | +0.78(+3.20%) |
Feb 01, 2011 | 24.50 | 24.50 | 24.03 | 24.39 | 112,564 | +0.11(+0.46%) |
Jan 31, 2011 | 24.31 | 24.43 | 23.87 | 24.28 | 173,646 | +0.21(+0.88%) |
Jan 28, 2011 | 24.65 | 24.76 | 23.30 | 24.07 | 277,023 | -0.51(-2.07%) |
Jan 27, 2011 | 24.70 | 24.86 | 24.50 | 24.58 | 119,273 | -0.22(-0.88%) |
Jan 26, 2011 | 24.66 | 25.01 | 24.55 | 24.80 | 291,758 | +0.08(+0.33%) |
Jan 25, 2011 | 24.73 | 24.90 | 24.44 | 24.72 | 536,983 | -0.28(-1.12%) |
Jan 24, 2011 | 24.44 | 25.03 | 24.43 | 24.99 | 120,388 | +0.41(+1.66%) |
Jan 21, 2011 | 25.34 | 25.46 | 24.52 | 24.59 | 121,947 | -0.64(-2.56%) |
Jan 20, 2011 | 24.96 | 25.28 | 24.74 | 25.23 | 105,746 | +0.16(+0.64%) |
Jan 19, 2011 | 25.01 | 25.26 | 24.98 | 25.07 | 57,966 | +0.11(+0.42%) |
Jan 18, 2011 | 24.87 | 25.20 | 24.63 | 24.96 | 124,350 | +0.04(+0.17%) |
Jan 14, 2011 | 24.82 | 25.25 | 24.68 | 24.92 | 97,207 | -0.05(-0.20%) |
Jan 13, 2011 | 24.93 | 24.97 | 24.59 | 24.97 | 165,186 | +0.01(+0.05%) |
Jan 12, 2011 | 25.98 | 25.98 | 24.94 | 24.96 | 166,562 | -0.94(-3.64%) |
Jan 11, 2011 | 24.99 | 25.98 | 24.97 | 25.90 | 147,757 | +0.74(+2.93%) |
Jan 10, 2011 | 25.64 | 25.65 | 25.08 | 25.16 | 136,939 | -0.60(-2.34%) |
Jan 07, 2011 | 25.70 | 25.84 | 25.19 | 25.76 | 125,809 | +0.02(+0.07%) |
Jan 06, 2011 | 26.14 | 26.17 | 25.55 | 25.74 | 90,535 | -0.30(-1.14%) |
Jan 05, 2011 | 25.60 | 26.17 | 25.25 | 26.04 | 335,626 | +0.40(+1.57%) |
Jan 04, 2011 | 25.45 | 25.70 | 25.42 | 25.64 | 67,040 | +0.16(+0.63%) |
Jan 03, 2011 | 25.25 | 25.56 | 25.25 | 25.48 | 103,225 | +0.29(+1.16%) |
Dec 31, 2010 | 25.27 | 25.42 | 25.18 | 25.19 | 96,321 | -0.02(-0.10%) |
Dec 30, 2010 | 25.65 | 25.65 | 25.09 | 25.21 | 119,698 | -0.40(-1.55%) |
Dec 29, 2010 | 25.29 | 25.61 | 25.29 | 25.61 | 123,628 | +0.43(+1.72%) |
Dec 28, 2010 | 25.37 | 25.43 | 25.02 | 25.17 | 70,774 | -0.19(-0.76%) |
Dec 27, 2010 | 24.90 | 25.41 | 24.83 | 25.37 | 76,339 | +0.42(+1.67%) |
Dec 23, 2010 | 24.93 | 25.12 | 24.74 | 24.95 | 69,031 | -0.03(-0.12%) |
Dec 22, 2010 | 24.65 | 25.08 | 24.59 | 24.98 | 61,977 | +0.38(+1.56%) |
Dec 21, 2010 | 24.68 | 24.78 | 24.59 | 24.60 | 81,979 | +0.00(+0.00%) |
Dec 20, 2010 | 24.49 | 24.65 | 24.31 | 24.60 | 64,526 | +0.07(+0.30%) |
Dec 17, 2010 | 24.47 | 24.60 | 24.17 | 24.52 | 119,429 | +0.07(+0.30%) |
Dec 16, 2010 | 23.83 | 24.45 | 23.70 | 24.45 | 66,950 | +0.53(+2.20%) |
Dec 15, 2010 | 23.92 | 24.07 | 23.76 | 23.92 | 69,397 | -0.17(-0.72%) |
Dec 14, 2010 | 24.64 | 24.65 | 23.88 | 24.09 | 182,682 | -0.45(-1.82%) |
Dec 13, 2010 | 24.39 | 24.63 | 24.31 | 24.54 | 99,658 | +0.25(+1.02%) |
Dec 10, 2010 | 24.14 | 24.36 | 24.00 | 24.29 | 99,100 | +0.14(+0.59%) |
Dec 09, 2010 | 24.34 | 24.38 | 23.75 | 24.15 | 72,875 | -0.12(-0.51%) |
Dec 08, 2010 | 24.14 | 24.28 | 23.88 | 24.27 | 55,808 | +0.25(+1.06%) |
Dec 07, 2010 | 24.01 | 24.34 | 23.98 | 24.02 | 78,635 | +0.07(+0.31%) |
Dec 06, 2010 | 23.85 | 23.97 | 23.64 | 23.95 | 82,328 | +0.22(+0.94%) |
Dec 03, 2010 | 23.73 | 23.84 | 23.52 | 23.72 | 98,554 | -0.01(-0.03%) |
Dec 02, 2010 | 24.03 | 24.19 | 23.72 | 23.73 | 172,419 | -0.17(-0.70%) |
Dec 01, 2010 | 23.78 | 24.21 | 23.76 | 23.90 | 177,056 | +0.24(+1.02%) |
Nov 30, 2010 | 23.25 | 23.75 | 23.25 | 23.65 | 147,028 | +0.31(+1.33%) |
Nov 29, 2010 | 21.89 | 23.41 | 21.89 | 23.34 | 194,375 | +1.10(+4.96%) |
Nov 26, 2010 | 22.74 | 23.06 | 22.13 | 22.24 | 76,774 | -0.66(-2.87%) |
Nov 24, 2010 | 22.85 | 22.90 | 22.90 | 22.90 | 151,076 | +0.46(+2.07%) |
Nov 23, 2010 | 22.91 | 22.91 | 22.24 | 22.43 | 117,894 | -0.80(-3.46%) |
Nov 22, 2010 | 22.85 | 23.27 | 22.84 | 23.24 | 99,015 | +0.25(+1.07%) |
Nov 19, 2010 | 22.63 | 23.04 | 22.48 | 22.99 | 51,446 | +0.37(+1.66%) |
Nov 18, 2010 | 22.68 | 23.05 | 22.29 | 22.62 | 165,609 | +0.08(+0.35%) |
Nov 17, 2010 | 21.93 | 22.59 | 21.90 | 22.54 | 75,676 | +0.71(+3.27%) |
Nov 16, 2010 | 22.10 | 22.47 | 21.76 | 21.82 | 165,008 | -0.68(-3.03%) |
Nov 15, 2010 | 22.64 | 22.78 | 22.31 | 22.51 | 50,502 | -0.11(-0.49%) |
Nov 12, 2010 | 22.94 | 23.12 | 22.50 | 22.62 | 68,567 | -0.52(-2.23%) |
Nov 11, 2010 | 22.97 | 23.19 | 22.84 | 23.13 | 165,531 | +0.10(+0.43%) |
Nov 10, 2010 | 22.70 | 23.05 | 22.56 | 23.04 | 118,556 | +0.31(+1.38%) |
Nov 09, 2010 | 23.12 | 23.19 | 22.51 | 22.72 | 125,830 | -0.34(-1.46%) |
Nov 08, 2010 | 22.97 | 23.19 | 22.81 | 23.06 | 103,470 | +0.21(+0.91%) |
Nov 05, 2010 | 22.80 | 23.12 | 22.66 | 22.85 | 151,584 | +0.06(+0.27%) |
Nov 04, 2010 | 23.52 | 23.77 | 22.49 | 22.79 | 334,256 | -0.63(-2.70%) |
Nov 03, 2010 | 23.33 | 23.47 | 23.19 | 23.42 | 127,090 | +0.21(+0.93%) |
Nov 02, 2010 | 23.21 | 23.34 | 22.92 | 23.21 | 73,068 | -0.04(-0.18%) |
Nov 01, 2010 | 22.97 | 23.26 | 22.91 | 23.25 | 143,969 | +0.47(+2.08%) |
Oct 29, 2010 | 22.33 | 22.84 | 22.33 | 22.78 | 144,022 | +0.51(+2.29%) |
Oct 28, 2010 | 22.25 | 22.43 | 22.12 | 22.27 | 154,679 | +0.19(+0.86%) |
Oct 27, 2010 | 22.08 | 22.16 | 21.75 | 22.08 | 177,890 | -0.01(-0.06%) |
Oct 25, 2010 | 22.33 | 22.45 | 21.93 | 22.09 | 196,516 | -0.01(-0.06%) |
Oct 22, 2010 | 22.41 | 22.41 | 21.92 | 22.10 | 170,070 | -0.21(-0.96%) |
Oct 21, 2010 | 22.32 | 22.35 | 21.85 | 22.32 | 148,221 | +0.17(+0.78%) |
Oct 20, 2010 | 21.99 | 22.33 | 21.90 | 22.14 | 180,676 | +0.22(+1.01%) |
Oct 19, 2010 | 21.68 | 22.00 | 21.52 | 21.92 | 169,645 | -0.11(-0.50%) |
Oct 18, 2010 | 21.76 | 22.06 | 21.51 | 22.03 | 114,765 | +0.25(+1.13%) |
Oct 15, 2010 | 22.21 | 22.21 | 21.44 | 21.79 | 226,558 | -0.25(-1.14%) |
Oct 14, 2010 | 22.18 | 22.27 | 21.84 | 22.04 | 191,869 | -0.33(-1.48%) |
Oct 13, 2010 | 21.65 | 22.38 | 21.65 | 22.37 | 219,237 | +0.76(+3.52%) |
Oct 12, 2010 | 21.39 | 21.70 | 21.36 | 21.61 | 534,106 | +0.08(+0.37%) |
Oct 11, 2010 | 21.79 | 21.79 | 21.35 | 21.53 | 269,728 | -0.16(-0.74%) |
Oct 08, 2010 | 21.69 | 21.70 | 21.28 | 21.69 | 321,574 | +0.34(+1.61%) |
Oct 07, 2010 | 21.49 | 21.55 | 21.17 | 21.35 | 1,942 | -0.14(-0.63%) |
Oct 06, 2010 | 21.68 | 21.79 | 21.41 | 21.48 | 149,663 | -0.23(-1.05%) |
Oct 05, 2010 | 21.30 | 21.72 | 21.25 | 21.71 | 245,977 | +0.52(+2.43%) |
Oct 04, 2010 | 21.36 | 21.36 | 21.12 | 21.19 | 306,646 | -0.15(-0.72%) |
Oct 01, 2010 | 21.35 | 21.46 | 21.20 | 21.35 | 237,706 | +0.19(+0.90%) |
Sep 30, 2010 | 21.12 | 21.32 | 21.00 | 21.16 | 228,060 | +0.18(+0.88%) |
Sep 29, 2010 | 21.03 | 21.12 | 20.77 | 20.97 | 405,091 | +0.11(+0.53%) |
Sep 28, 2010 | 20.49 | 20.89 | 20.28 | 20.86 | 410,187 | +0.50(+2.44%) |
Sep 27, 2010 | 20.76 | 20.79 | 20.30 | 20.36 | 297,377 | -0.36(-1.75%) |
Sep 24, 2010 | 20.59 | 20.79 | 20.55 | 20.73 | 365,778 | +0.23(+1.14%) |
Sep 23, 2010 | 20.28 | 20.58 | 20.23 | 20.49 | 175,925 | -0.02(-0.12%) |
Sep 22, 2010 | 20.42 | 20.54 | 20.28 | 20.52 | 237,957 | +0.12(+0.57%) |
Sep 21, 2010 | 20.09 | 20.49 | 20.09 | 20.40 | 229,621 | +0.39(+1.93%) |
Sep 20, 2010 | 19.81 | 20.02 | 19.68 | 20.01 | 110,501 | +0.35(+1.78%) |
Sep 17, 2010 | 19.66 | 20.17 | 19.38 | 19.66 | 92,496 | -0.01(-0.03%) |
Sep 15, 2010 | 19.28 | 19.85 | 19.23 | 19.67 | 167,738 | +0.42(+2.20%) |
Sep 14, 2010 | 19.05 | 19.39 | 18.93 | 19.25 | 250,547 | +0.20(+1.06%) |
Sep 13, 2010 | 18.81 | 19.10 | 18.71 | 19.04 | 666,025 | +0.43(+2.31%) |
Sep 10, 2010 | 18.57 | 18.67 | 18.37 | 18.61 | 750,031 | +0.10(+0.53%) |
Sep 09, 2010 | 18.61 | 18.61 | 18.29 | 18.51 | 276,252 | +0.18(+1.01%) |
Sep 08, 2010 | 18.52 | 18.61 | 18.29 | 18.33 | 447,797 | -0.08(-0.43%) |
Sep 07, 2010 | 18.49 | 18.51 | 18.24 | 18.41 | 342,834 | -0.12(-0.63%) |
Sep 03, 2010 | 18.38 | 18.68 | 18.38 | 18.53 | 400,735 | +0.41(+2.27%) |
Sep 02, 2010 | 17.86 | 18.12 | 17.84 | 18.11 | 266,250 | +0.19(+1.06%) |
Sep 01, 2010 | 17.57 | 18.08 | 17.45 | 17.92 | 478,611 | +0.60(+3.48%) |
Aug 31, 2010 | 17.33 | 17.51 | 16.92 | 17.32 | 9,604 | +0.03(+0.18%) |
Aug 30, 2010 | 17.85 | 17.85 | 17.25 | 17.29 | 333,222 | -0.58(-3.23%) |
Aug 27, 2010 | 17.87 | 18.03 | 17.68 | 17.87 | 269,194 | +0.23(+1.29%) |
Aug 26, 2010 | 17.71 | 17.97 | 17.63 | 17.64 | 413,563 | -0.20(-1.14%) |
Aug 25, 2010 | 17.92 | 17.95 | 17.67 | 17.84 | 265,588 | -0.10(-0.58%) |
Aug 24, 2010 | 18.26 | 18.27 | 17.81 | 17.95 | 1,379,623 | -0.59(-3.18%) |
Aug 23, 2010 | 19.03 | 19.03 | 18.50 | 18.54 | 163,812 | -0.37(-1.95%) |
Aug 20, 2010 | 19.02 | 19.02 | 18.72 | 18.91 | 335,023 | -0.21(-1.09%) |
Aug 19, 2010 | 19.28 | 19.28 | 19.04 | 19.12 | 911,163 | -0.17(-0.89%) |
Aug 18, 2010 | 19.10 | 19.36 | 19.09 | 19.29 | 332,421 | +0.10(+0.54%) |
Aug 17, 2010 | 19.24 | 19.24 | 18.94 | 19.18 | 463,538 | +0.12(+0.64%) |
Aug 16, 2010 | 18.70 | 19.06 | 18.32 | 19.06 | 188,011 | +0.37(+2.00%) |
Aug 13, 2010 | 18.69 | 18.71 | 18.40 | 18.69 | 168,164 | +0.33(+1.79%) |
Aug 12, 2010 | 17.78 | 18.41 | 17.72 | 18.36 | 582,481 | +0.30(+1.65%) |
Aug 11, 2010 | 18.01 | 18.26 | 17.71 | 18.06 | 228,329 | -0.37(-2.01%) |
Aug 10, 2010 | 18.83 | 19.02 | 18.17 | 18.43 | 379,629 | -0.66(-3.47%) |
Aug 09, 2010 | 19.19 | 19.31 | 19.07 | 19.09 | 200,587 | -0.07(-0.38%) |
Aug 06, 2010 | 19.17 | 19.31 | 18.95 | 19.17 | 381,264 | -0.27(-1.41%) |
Aug 05, 2010 | 19.39 | 19.57 | 19.35 | 19.44 | 602,253 | -0.15(-0.74%) |
Aug 04, 2010 | 20.07 | 20.14 | 19.53 | 19.59 | 187,446 | -0.46(-2.30%) |
Aug 03, 2010 | 20.15 | 20.35 | 19.90 | 20.05 | 806,318 | -0.15(-0.72%) |
Aug 02, 2010 | 20.02 | 20.34 | 19.81 | 20.19 | 526,974 | +0.46(+2.34%) |
Jul 30, 2010 | 19.73 | 19.85 | 19.55 | 19.73 | 612,478 | +0.12(+0.59%) |
Jul 29, 2010 | 20.02 | 20.02 | 19.39 | 19.62 | 188,452 | -0.17(-0.86%) |
Jul 28, 2010 | 20.07 | 20.07 | 19.59 | 19.79 | 132,189 | -0.24(-1.21%) |
Jul 27, 2010 | 20.24 | 20.24 | 19.89 | 20.03 | 302,694 | -0.01(-0.06%) |
Jul 26, 2010 | 19.66 | 20.14 | 19.64 | 20.04 | 401,028 | +0.27(+1.38%) |
Jul 23, 2010 | 19.23 | 19.82 | 19.20 | 19.77 | 103,899 | +0.54(+2.81%) |
Jul 22, 2010 | 19.37 | 19.37 | 19.06 | 19.23 | 1,184,226 | +0.11(+0.57%) |
Jul 21, 2010 | 19.49 | 19.49 | 18.95 | 19.12 | 294,395 | -0.19(-1.01%) |
Jul 20, 2010 | 19.19 | 19.45 | 19.08 | 19.31 | 193,135 | +0.01(+0.03%) |
Jul 19, 2010 | 19.00 | 19.39 | 18.89 | 19.31 | 296,664 | +0.24(+1.24%) |
Jul 16, 2010 | 19.07 | 19.12 | 18.93 | 19.07 | 233,786 | -0.16(-0.82%) |
Jul 15, 2010 | 19.26 | 19.27 | 19.02 | 19.23 | 115,393 | -0.01(-0.06%) |
Jul 14, 2010 | 19.15 | 19.29 | 19.06 | 19.24 | 153,305 | +0.09(+0.44%) |
Jul 13, 2010 | 19.14 | 19.29 | 18.91 | 19.15 | 368,885 | +0.18(+0.93%) |
Jul 12, 2010 | 18.92 | 19.06 | 18.79 | 18.98 | 141,883 | +0.06(+0.32%) |
Jul 09, 2010 | 18.92 | 18.92 | 18.74 | 18.92 | 43,524 | +0.15(+0.81%) |
Jul 08, 2010 | 18.44 | 18.81 | 18.44 | 18.77 | 104,924 | +0.44(+2.42%) |
Jul 07, 2010 | 17.47 | 18.39 | 17.47 | 18.32 | 667,353 | +0.77(+4.36%) |
Jul 06, 2010 | 17.91 | 17.93 | 17.39 | 17.56 | 337,694 | +0.13(+0.73%) |
Jul 02, 2010 | 17.43 | 17.50 | 17.11 | 17.43 | 102,747 | +0.06(+0.35%) |
Jul 01, 2010 | 17.82 | 17.88 | 17.11 | 17.37 | 253,103 | -0.27(-1.55%) |
Jun 30, 2010 | 17.95 | 18.07 | 17.52 | 17.64 | 201,862 | -0.18(-1.02%) |
Jun 29, 2010 | 18.37 | 18.37 | 17.67 | 17.82 | 180,617 | -0.72(-3.90%) |
Jun 25, 2010 | 18.55 | 18.80 | 18.20 | 18.55 | 344,578 | +0.18(+0.96%) |
Jun 24, 2010 | 18.40 | 18.58 | 18.12 | 18.37 | 386,077 | +0.05(+0.27%) |
Jun 23, 2010 | 18.38 | 18.48 | 18.00 | 18.32 | 335,851 | +0.20(+1.11%) |
Jun 22, 2010 | 18.78 | 18.83 | 18.04 | 18.12 | 442,209 | -0.63(-3.34%) |
Jun 21, 2010 | 19.53 | 19.54 | 18.68 | 18.75 | 272,146 | -0.50(-2.62%) |
Jun 18, 2010 | 19.25 | 19.44 | 19.14 | 19.25 | 225,253 | +0.15(+0.79%) |
Jun 17, 2010 | 19.36 | 19.40 | 18.90 | 19.10 | 128,661 | -0.27(-1.38%) |
Jun 16, 2010 | 20.00 | 20.08 | 19.31 | 19.37 | 202,165 | -0.78(-3.89%) |
Jun 15, 2010 | 20.48 | 20.48 | 19.79 | 20.15 | 206,057 | +0.07(+0.33%) |
Jun 14, 2010 | 19.93 | 20.75 | 19.29 | 20.08 | 426,038 | +0.19(+0.94%) |
Jun 01, 2010 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.11(-0.53%) |
May 28, 2010 | 20.00 | 20.61 | 20.00 | 20.00 | 191,317 | -0.45(-2.19%) |
May 27, 2010 | 20.13 | 20.46 | 19.80 | 20.45 | 388,550 | +0.93(+4.76%) |
May 26, 2010 | 19.21 | 20.13 | 19.21 | 19.52 | 339 | +0.45(+2.34%) |
May 25, 2010 | 18.28 | 19.21 | 18.20 | 19.07 | 335,406 | +0.14(+0.71%) |
May 24, 2010 | 19.31 | 19.31 | 18.88 | 18.94 | 219,543 | -0.53(-2.72%) |
May 21, 2010 | 18.93 | 19.53 | 18.79 | 19.47 | 179,203 | +0.35(+1.82%) |
May 20, 2010 | 19.02 | 19.45 | 18.98 | 19.12 | 370,434 | -0.71(-3.56%) |
May 19, 2010 | 19.53 | 20.02 | 19.53 | 19.83 | 394,074 | -0.18(-0.88%) |
May 18, 2010 | 20.63 | 20.63 | 19.97 | 20.00 | 302,095 | -0.25(-1.25%) |
May 17, 2010 | 19.94 | 20.30 | 19.60 | 20.26 | 364,881 | +0.25(+1.26%) |
May 14, 2010 | 20.00 | 20.14 | 19.69 | 20.00 | 280,595 | -0.38(-1.85%) |
May 13, 2010 | 19.98 | 20.46 | 19.96 | 20.38 | 196,111 | +0.28(+1.38%) |
May 12, 2010 | 19.80 | 20.21 | 19.74 | 20.10 | 230,533 | +0.38(+1.94%) |
May 11, 2010 | 19.66 | 19.77 | 19.57 | 19.72 | 277,007 | +0.09(+0.48%) |
May 10, 2010 | 19.41 | 19.63 | 19.36 | 19.63 | 209,283 | +1.31(+7.16%) |
May 07, 2010 | 18.47 | 18.73 | 17.81 | 18.31 | 300,824 | -0.06(-0.32%) |
May 06, 2010 | 19.19 | 19.38 | 17.84 | 18.37 | 262,063 | -0.92(-4.79%) |
May 05, 2010 | 19.74 | 20.01 | 19.21 | 19.30 | 250,340 | -0.84(-4.15%) |
May 04, 2010 | 20.31 | 20.79 | 19.87 | 20.13 | 259,487 | -0.69(-3.33%) |