Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.34 | 21.84 | 21.28 | 21.79 | 1,279,890 | +0.49(+2.30%) |
Apr 28, 2011 | 21.25 | 21.43 | 21.13 | 21.30 | 1,146,161 | +0.12(+0.54%) |
Apr 27, 2011 | 20.75 | 21.51 | 20.75 | 21.19 | 1,580,067 | +0.44(+2.13%) |
Apr 26, 2011 | 20.32 | 20.83 | 20.32 | 20.75 | 1,114,444 | +0.46(+2.28%) |
Apr 25, 2011 | 20.20 | 20.31 | 20.12 | 20.28 | 775,216 | +0.01(+0.07%) |
Apr 21, 2011 | 20.45 | 20.52 | 20.23 | 20.27 | 574,883 | -0.05(-0.23%) |
Apr 20, 2011 | 20.37 | 20.45 | 20.15 | 20.32 | 677,891 | +0.20(+0.98%) |
Apr 19, 2011 | 20.09 | 20.32 | 20.03 | 20.12 | 648,979 | +0.04(+0.20%) |
Apr 18, 2011 | 20.13 | 20.20 | 19.87 | 20.08 | 744,034 | -0.24(-1.17%) |
Apr 15, 2011 | 20.26 | 20.44 | 20.22 | 20.32 | 520,010 | +0.05(+0.23%) |
Apr 14, 2011 | 20.24 | 20.35 | 20.15 | 20.27 | 464,521 | -0.10(-0.47%) |
Apr 13, 2011 | 20.64 | 20.66 | 20.30 | 20.37 | 659,909 | -0.20(-0.96%) |
Apr 12, 2011 | 20.39 | 20.71 | 20.39 | 20.56 | 716,437 | +0.01(+0.03%) |
Apr 11, 2011 | 20.78 | 20.79 | 20.51 | 20.56 | 633,957 | -0.21(-1.01%) |
Apr 08, 2011 | 20.90 | 21.02 | 20.58 | 20.77 | 1,199,012 | -0.14(-0.65%) |
Apr 07, 2011 | 20.64 | 21.02 | 20.47 | 20.90 | 1,963,419 | +0.14(+0.69%) |
Apr 06, 2011 | 20.44 | 21.02 | 20.04 | 20.76 | 4,124,105 | +1.23(+6.29%) |
Apr 05, 2011 | 19.46 | 19.61 | 19.37 | 19.53 | 1,155,703 | +0.09(+0.45%) |
Apr 04, 2011 | 19.60 | 19.63 | 19.37 | 19.44 | 1,405,099 | -0.05(-0.24%) |
Apr 01, 2011 | 19.52 | 19.68 | 19.45 | 19.49 | 1,235,455 | -0.03(-0.17%) |
Mar 31, 2011 | 19.53 | 19.68 | 19.37 | 19.52 | 1,002,612 | -0.04(-0.21%) |
Mar 30, 2011 | 19.61 | 19.64 | 19.43 | 19.56 | 887,539 | -0.01(-0.07%) |
Mar 29, 2011 | 19.56 | 19.73 | 19.43 | 19.58 | 1,772,548 | -0.03(-0.14%) |
Mar 28, 2011 | 19.96 | 20.12 | 19.35 | 19.60 | 1,846,465 | -0.37(-1.84%) |
Mar 25, 2011 | 20.07 | 20.23 | 19.92 | 19.97 | 1,395,508 | -0.10(-0.51%) |
Mar 24, 2011 | 20.16 | 20.20 | 19.94 | 20.07 | 703,264 | +0.01(+0.07%) |
Mar 23, 2011 | 20.41 | 20.41 | 19.84 | 20.06 | 1,059,570 | -0.35(-1.73%) |
Mar 22, 2011 | 20.47 | 21.13 | 20.41 | 20.41 | 1,363,773 | +0.21(+1.04%) |
Mar 21, 2011 | 20.01 | 20.21 | 19.96 | 20.20 | 636,394 | +0.50(+2.52%) |
Mar 18, 2011 | 19.53 | 19.73 | 19.43 | 19.71 | 899,139 | +0.24(+1.26%) |
Mar 17, 2011 | 19.07 | 19.54 | 19.07 | 19.46 | 1,441,567 | +0.61(+3.24%) |
Mar 16, 2011 | 19.29 | 19.46 | 18.80 | 18.85 | 2,589,889 | -0.50(-2.60%) |
Mar 15, 2011 | 19.01 | 19.37 | 18.99 | 19.35 | 3,656,197 | -0.61(-3.06%) |
Mar 14, 2011 | 20.85 | 20.88 | 19.29 | 19.96 | 3,232,504 | -1.25(-5.89%) |
Mar 11, 2011 | 21.30 | 21.40 | 20.98 | 21.21 | 843,362 | -0.21(-0.98%) |
Mar 10, 2011 | 21.26 | 21.47 | 21.09 | 21.42 | 772,264 | -0.01(-0.03%) |
Mar 09, 2011 | 20.94 | 21.51 | 20.94 | 21.43 | 486,546 | +0.43(+2.07%) |
Mar 08, 2011 | 21.05 | 21.14 | 20.73 | 21.00 | 1,071,056 | -0.07(-0.32%) |
Mar 07, 2011 | 21.36 | 21.48 | 20.92 | 21.06 | 921,637 | -0.20(-0.96%) |
Mar 04, 2011 | 21.42 | 21.50 | 21.10 | 21.27 | 1,018,416 | -0.09(-0.41%) |
Mar 03, 2011 | 21.40 | 21.44 | 21.21 | 21.36 | 1,354,908 | +0.21(+1.00%) |
Mar 02, 2011 | 20.98 | 21.32 | 20.97 | 21.15 | 1,127,378 | +0.03(+0.13%) |
Mar 01, 2011 | 21.70 | 21.78 | 21.00 | 21.12 | 1,689,227 | -0.56(-2.57%) |
Feb 28, 2011 | 21.73 | 22.05 | 21.64 | 21.68 | 846,420 | -0.01(-0.03%) |
Feb 25, 2011 | 21.73 | 21.79 | 21.56 | 21.68 | 1,102,706 | +0.06(+0.28%) |
Feb 24, 2011 | 22.06 | 22.46 | 21.57 | 21.62 | 1,750,397 | -0.41(-1.88%) |
Feb 23, 2011 | 21.28 | 22.15 | 21.28 | 22.04 | 1,339,746 | +0.07(+0.32%) |
Feb 22, 2011 | 21.89 | 22.14 | 21.77 | 21.96 | 921,236 | -0.04(-0.18%) |
Feb 18, 2011 | 21.60 | 22.02 | 21.50 | 22.00 | 936,769 | +0.42(+1.94%) |
Feb 17, 2011 | 21.50 | 21.63 | 21.43 | 21.59 | 499,423 | +0.05(+0.25%) |
Feb 16, 2011 | 21.22 | 21.55 | 21.22 | 21.53 | 506,417 | +0.37(+1.76%) |
Feb 15, 2011 | 21.23 | 21.27 | 21.10 | 21.16 | 388,977 | -0.07(-0.35%) |
Feb 14, 2011 | 21.05 | 21.27 | 20.96 | 21.23 | 449,013 | +0.14(+0.64%) |
Feb 11, 2011 | 20.86 | 21.13 | 20.73 | 21.10 | 793,645 | +0.20(+0.97%) |
Feb 10, 2011 | 20.88 | 20.96 | 20.76 | 20.90 | 506,451 | -0.08(-0.39%) |
Feb 09, 2011 | 20.88 | 21.03 | 20.85 | 20.98 | 1,074,672 | +0.01(+0.06%) |
Feb 08, 2011 | 20.88 | 21.07 | 20.81 | 20.96 | 1,342,521 | -0.06(-0.29%) |
Feb 07, 2011 | 20.98 | 21.10 | 20.92 | 21.02 | 718,447 | -0.03(-0.16%) |
Feb 04, 2011 | 20.57 | 21.11 | 20.42 | 21.06 | 1,019,504 | +0.53(+2.60%) |
Feb 03, 2011 | 20.23 | 20.79 | 20.23 | 20.52 | 974,273 | +0.23(+1.13%) |
Feb 02, 2011 | 21.02 | 21.08 | 18.99 | 20.29 | 6,261,804 | -0.81(-3.84%) |
Feb 01, 2011 | 20.32 | 21.19 | 20.29 | 21.11 | 1,023,174 | +0.76(+3.76%) |
Jan 31, 2011 | 20.39 | 20.67 | 20.34 | 20.34 | 818,289 | +0.01(+0.03%) |
Jan 28, 2011 | 20.63 | 20.75 | 20.33 | 20.33 | 797,104 | -0.33(-1.60%) |
Jan 27, 2011 | 20.77 | 20.88 | 20.48 | 20.67 | 704,452 | -0.12(-0.59%) |
Jan 26, 2011 | 20.55 | 20.90 | 20.48 | 20.79 | 1,115,226 | +0.28(+1.39%) |
Jan 25, 2011 | 20.61 | 20.67 | 20.30 | 20.50 | 1,568,553 | -0.20(-0.98%) |
Jan 24, 2011 | 20.50 | 20.80 | 20.42 | 20.71 | 370,547 | +0.16(+0.76%) |
Jan 21, 2011 | 20.61 | 20.77 | 20.53 | 20.55 | 415,330 | -0.07(-0.33%) |
Jan 20, 2011 | 20.63 | 20.69 | 20.49 | 20.62 | 544,504 | -0.09(-0.42%) |
Jan 19, 2011 | 20.49 | 20.72 | 20.48 | 20.71 | 772,660 | +0.16(+0.79%) |
Jan 18, 2011 | 20.85 | 20.95 | 20.48 | 20.54 | 728,301 | -0.40(-1.91%) |
Jan 14, 2011 | 20.54 | 20.96 | 20.54 | 20.94 | 663,987 | +0.37(+1.77%) |
Jan 13, 2011 | 20.37 | 20.62 | 20.35 | 20.58 | 421,218 | +0.18(+0.90%) |
Jan 12, 2011 | 20.29 | 20.43 | 20.27 | 20.40 | 575,857 | +0.12(+0.60%) |
Jan 11, 2011 | 20.39 | 20.54 | 20.10 | 20.27 | 829,644 | -0.08(-0.40%) |
Jan 10, 2011 | 19.83 | 20.35 | 19.69 | 20.35 | 820,263 | +0.43(+2.17%) |
Jan 07, 2011 | 19.86 | 20.01 | 19.64 | 19.92 | 708,523 | +0.06(+0.31%) |
Jan 06, 2011 | 19.28 | 19.90 | 19.28 | 19.86 | 590,893 | +0.04(+0.20%) |
Jan 05, 2011 | 19.93 | 20.04 | 19.15 | 19.82 | 1,871,997 | -0.30(-1.51%) |
Jan 04, 2011 | 20.61 | 20.75 | 20.00 | 20.12 | 956,222 | -0.49(-2.36%) |
Jan 03, 2011 | 20.58 | 20.84 | 20.48 | 20.61 | 660,884 | +0.15(+0.73%) |
Dec 31, 2010 | 20.63 | 20.65 | 20.45 | 20.46 | 282,529 | -0.12(-0.59%) |
Dec 30, 2010 | 20.43 | 20.66 | 20.43 | 20.58 | 264,894 | +0.15(+0.73%) |
Dec 29, 2010 | 20.75 | 20.85 | 20.42 | 20.44 | 362,936 | -0.26(-1.24%) |
Dec 28, 2010 | 20.88 | 20.90 | 20.65 | 20.69 | 163,261 | -0.16(-0.78%) |
Dec 27, 2010 | 20.69 | 20.88 | 20.63 | 20.86 | 156,945 | +0.05(+0.23%) |
Dec 23, 2010 | 20.67 | 20.94 | 20.63 | 20.81 | 304,570 | +0.14(+0.65%) |
Dec 22, 2010 | 20.82 | 20.94 | 20.65 | 20.67 | 396,952 | -0.16(-0.75%) |
Dec 21, 2010 | 21.05 | 21.13 | 20.81 | 20.83 | 638,993 | -0.19(-0.90%) |
Dec 20, 2010 | 20.88 | 21.08 | 20.56 | 21.02 | 965,165 | +0.22(+1.04%) |
Dec 17, 2010 | 20.86 | 20.96 | 20.78 | 20.80 | 998,967 | -0.07(-0.32%) |
Dec 16, 2010 | 21.06 | 21.06 | 20.73 | 20.87 | 716,187 | -0.20(-0.93%) |
Dec 15, 2010 | 21.46 | 21.64 | 21.04 | 21.06 | 570,584 | -0.41(-1.92%) |
Dec 14, 2010 | 21.50 | 21.61 | 21.45 | 21.48 | 300,867 | +0.10(+0.47%) |
Dec 13, 2010 | 21.52 | 21.73 | 21.38 | 21.38 | 411,200 | -0.12(-0.57%) |
Dec 10, 2010 | 21.38 | 21.51 | 21.29 | 21.50 | 477,115 | +0.21(+0.99%) |
Dec 09, 2010 | 21.48 | 21.54 | 21.23 | 21.29 | 362,627 | -0.07(-0.35%) |
Dec 08, 2010 | 21.35 | 21.50 | 21.23 | 21.36 | 396,152 | +0.06(+0.29%) |
Dec 07, 2010 | 21.82 | 21.88 | 21.29 | 21.30 | 699,893 | -0.30(-1.38%) |
Dec 06, 2010 | 21.64 | 21.73 | 21.40 | 21.60 | 300,912 | -0.11(-0.50%) |
Dec 03, 2010 | 21.50 | 21.76 | 21.50 | 21.71 | 298,422 | +0.00(+0.00%) |
Dec 02, 2010 | 21.70 | 21.72 | 21.59 | 21.71 | 403,878 | +0.01(+0.03%) |
Dec 01, 2010 | 21.71 | 21.83 | 21.59 | 21.70 | 525,020 | +0.32(+1.52%) |
Nov 30, 2010 | 21.32 | 21.47 | 21.23 | 21.38 | 851,330 | -0.20(-0.94%) |
Nov 29, 2010 | 21.52 | 21.62 | 21.25 | 21.58 | 453,766 | -0.09(-0.44%) |
Nov 26, 2010 | 21.46 | 21.84 | 21.46 | 21.67 | 282,785 | +0.08(+0.38%) |
Nov 24, 2010 | 21.36 | 21.59 | 21.59 | 21.59 | 447,207 | +0.39(+1.85%) |
Nov 23, 2010 | 21.47 | 21.47 | 21.11 | 21.20 | 531,006 | -0.50(-2.29%) |
Nov 22, 2010 | 21.52 | 21.78 | 21.41 | 21.70 | 681,030 | +0.11(+0.50%) |
Nov 19, 2010 | 21.29 | 21.78 | 21.29 | 21.59 | 1,318,795 | +0.50(+2.36%) |
Nov 18, 2010 | 20.26 | 21.13 | 20.24 | 21.09 | 1,074,713 | +1.05(+5.24%) |
Nov 17, 2010 | 20.00 | 20.14 | 19.80 | 20.04 | 655,658 | +0.04(+0.20%) |
Nov 16, 2010 | 20.37 | 20.40 | 19.60 | 20.00 | 1,010,384 | -0.50(-2.43%) |
Nov 15, 2010 | 20.46 | 20.71 | 20.32 | 20.50 | 880,091 | +0.04(+0.20%) |
Nov 12, 2010 | 20.77 | 20.88 | 20.42 | 20.46 | 779,822 | -0.42(-2.03%) |
Nov 11, 2010 | 20.82 | 21.02 | 20.75 | 20.88 | 620,935 | -0.23(-1.08%) |
Nov 10, 2010 | 21.16 | 21.16 | 20.62 | 21.11 | 614,882 | -0.06(-0.29%) |
Nov 09, 2010 | 21.50 | 21.55 | 21.08 | 21.17 | 684,827 | -0.32(-1.50%) |
Nov 08, 2010 | 21.56 | 21.63 | 21.35 | 21.50 | 543,005 | -0.12(-0.56%) |
Nov 05, 2010 | 22.03 | 22.04 | 21.37 | 21.62 | 996,551 | -0.18(-0.83%) |
Nov 04, 2010 | 21.56 | 21.85 | 21.53 | 21.80 | 800,550 | +0.53(+2.50%) |
Nov 03, 2010 | 20.94 | 21.29 | 20.75 | 21.27 | 998,199 | +0.32(+1.51%) |
Nov 02, 2010 | 21.29 | 21.42 | 20.88 | 20.95 | 1,317,758 | +0.51(+2.47%) |
Nov 01, 2010 | 20.59 | 20.74 | 20.09 | 20.44 | 1,037,075 | -0.18(-0.85%) |
Oct 29, 2010 | 20.27 | 20.74 | 20.22 | 20.62 | 808,234 | +0.33(+1.63%) |
Oct 28, 2010 | 20.76 | 21.02 | 20.21 | 20.29 | 929,136 | -0.40(-1.92%) |
Oct 27, 2010 | 20.50 | 20.72 | 20.46 | 20.69 | 653,103 | +0.16(+0.75%) |
Oct 25, 2010 | 21.24 | 21.24 | 20.38 | 20.53 | 1,635,783 | -0.75(-3.54%) |
Oct 22, 2010 | 21.29 | 21.43 | 21.17 | 21.29 | 385,565 | +0.01(+0.06%) |
Oct 21, 2010 | 21.33 | 21.70 | 21.10 | 21.27 | 729,969 | +0.03(+0.13%) |
Oct 20, 2010 | 21.39 | 21.39 | 21.12 | 21.25 | 770,146 | -0.03(-0.16%) |
Oct 19, 2010 | 21.25 | 21.58 | 21.13 | 21.28 | 978,604 | -0.30(-1.37%) |
Oct 18, 2010 | 21.74 | 21.79 | 21.43 | 21.58 | 818,246 | +0.01(+0.06%) |
Oct 15, 2010 | 21.32 | 21.69 | 21.11 | 21.56 | 1,968,673 | +0.42(+2.01%) |
Oct 14, 2010 | 21.25 | 21.39 | 20.75 | 21.14 | 2,091,007 | -0.27(-1.26%) |
Oct 13, 2010 | 21.58 | 21.82 | 21.23 | 21.41 | 2,315,253 | -0.01(-0.03%) |
Oct 12, 2010 | 21.06 | 21.80 | 21.05 | 21.41 | 2,277,742 | +0.41(+1.96%) |
Oct 11, 2010 | 20.67 | 21.35 | 20.62 | 21.00 | 1,830,045 | +0.38(+1.83%) |
Oct 08, 2010 | 20.63 | 20.71 | 19.89 | 20.63 | 1,786,703 | +0.65(+3.24%) |
Oct 07, 2010 | 19.91 | 20.01 | 19.67 | 19.98 | 1,447 | +0.14(+0.71%) |
Oct 06, 2010 | 19.74 | 19.90 | 19.56 | 19.84 | 1,058,640 | +0.11(+0.58%) |
Oct 05, 2010 | 19.41 | 19.79 | 19.20 | 19.72 | 1,076,207 | +0.49(+2.56%) |
Oct 04, 2010 | 19.50 | 19.50 | 19.02 | 19.23 | 950,162 | -0.27(-1.38%) |
Oct 01, 2010 | 19.50 | 19.53 | 19.20 | 19.50 | 972,228 | +0.10(+0.51%) |
Sep 30, 2010 | 19.40 | 19.53 | 19.13 | 19.40 | 1,305,817 | +0.05(+0.26%) |
Sep 29, 2010 | 18.63 | 19.36 | 18.63 | 19.35 | 1,752,156 | +0.69(+3.72%) |
Sep 28, 2010 | 18.61 | 18.78 | 18.43 | 18.66 | 682 | +0.14(+0.76%) |
Sep 27, 2010 | 18.34 | 18.64 | 18.25 | 18.52 | 848,186 | +0.24(+1.29%) |
Sep 24, 2010 | 17.97 | 18.30 | 17.68 | 18.28 | 2,194,433 | +0.57(+3.23%) |
Sep 23, 2010 | 17.71 | 18.21 | 17.66 | 17.71 | 79,367 | -0.57(-3.10%) |
Sep 22, 2010 | 18.43 | 18.54 | 18.13 | 18.28 | 393,434 | -0.17(-0.91%) |
Sep 21, 2010 | 18.46 | 18.52 | 18.21 | 18.44 | 618,420 | +0.00(+0.00%) |
Sep 20, 2010 | 17.91 | 18.44 | 17.80 | 18.44 | 953,431 | +0.56(+3.13%) |
Sep 17, 2010 | 17.88 | 18.59 | 17.87 | 17.88 | 1,318,555 | -0.28(-1.52%) |
Sep 15, 2010 | 17.96 | 18.26 | 17.77 | 18.16 | 906,022 | +0.18(+0.97%) |
Sep 14, 2010 | 17.81 | 18.15 | 17.66 | 17.99 | 615,334 | +0.15(+0.87%) |
Sep 13, 2010 | 17.78 | 17.85 | 17.50 | 17.83 | 633,023 | +0.26(+1.46%) |
Sep 10, 2010 | 17.65 | 17.68 | 17.37 | 17.57 | 516,389 | +0.03(+0.15%) |
Sep 09, 2010 | 17.94 | 18.01 | 17.18 | 17.55 | 943,991 | -0.18(-0.99%) |
Sep 08, 2010 | 17.65 | 17.97 | 17.57 | 17.72 | 478,903 | +0.08(+0.46%) |
Sep 07, 2010 | 18.04 | 18.04 | 17.62 | 17.64 | 2,302 | -0.55(-3.00%) |
Sep 03, 2010 | 18.31 | 18.35 | 18.01 | 18.19 | 945,053 | +0.02(+0.11%) |
Sep 02, 2010 | 18.15 | 18.19 | 17.89 | 18.17 | 1,560 | -0.09(-0.48%) |
Sep 01, 2010 | 17.51 | 18.30 | 17.51 | 18.25 | 864,162 | +1.03(+5.98%) |
Aug 31, 2010 | 17.22 | 17.72 | 17.18 | 17.22 | 1,039 | -0.20(-1.12%) |
Aug 30, 2010 | 17.83 | 18.02 | 17.40 | 17.42 | 720,781 | -0.54(-3.00%) |
Aug 27, 2010 | 17.96 | 18.02 | 17.56 | 17.96 | 625,368 | +0.29(+1.64%) |
Aug 26, 2010 | 18.09 | 18.16 | 17.65 | 17.67 | 1,612 | -0.31(-1.72%) |
Aug 25, 2010 | 17.25 | 18.05 | 17.25 | 17.98 | 1,597 | +0.16(+0.89%) |
Aug 24, 2010 | 17.87 | 18.10 | 17.53 | 17.82 | 6,518 | -0.27(-1.48%) |
Aug 23, 2010 | 18.28 | 18.39 | 18.06 | 18.09 | 670,727 | -0.16(-0.88%) |
Aug 20, 2010 | 18.65 | 18.67 | 18.14 | 18.25 | 786,380 | -0.42(-2.23%) |
Aug 19, 2010 | 18.99 | 19.19 | 18.66 | 18.67 | 5,602 | -0.31(-1.63%) |
Aug 18, 2010 | 18.67 | 19.11 | 18.45 | 18.97 | 25,035 | +0.33(+1.76%) |
Aug 17, 2010 | 18.07 | 18.91 | 18.05 | 18.65 | 3,867 | +0.68(+3.77%) |
Aug 16, 2010 | 17.80 | 18.24 | 17.71 | 17.97 | 753,936 | +0.14(+0.79%) |
Aug 13, 2010 | 17.83 | 18.11 | 17.70 | 17.83 | 838,202 | -0.21(-1.15%) |
Aug 12, 2010 | 17.77 | 18.15 | 17.71 | 18.04 | 853,566 | -0.03(-0.19%) |
Aug 11, 2010 | 18.85 | 18.89 | 18.00 | 18.07 | 7,022 | -1.15(-6.00%) |
Aug 10, 2010 | 19.03 | 19.47 | 18.99 | 19.22 | 926,274 | -0.03(-0.14%) |
Aug 09, 2010 | 19.01 | 19.29 | 18.89 | 19.25 | 937,298 | +0.32(+1.70%) |
Aug 06, 2010 | 18.93 | 19.44 | 18.64 | 18.93 | 571,292 | -0.35(-1.81%) |
Aug 05, 2010 | 19.08 | 19.40 | 19.02 | 19.28 | 743,320 | +0.12(+0.63%) |
Aug 04, 2010 | 18.79 | 19.32 | 18.71 | 19.15 | 813,878 | +0.40(+2.15%) |
Aug 03, 2010 | 19.44 | 19.50 | 18.68 | 18.75 | 1,073,983 | -0.72(-3.72%) |
Aug 02, 2010 | 19.42 | 19.70 | 19.13 | 19.48 | 1,019,294 | +0.38(+2.00%) |
Jul 30, 2010 | 19.09 | 19.48 | 18.85 | 19.09 | 1,497,401 | -0.32(-1.62%) |
Jul 29, 2010 | 19.52 | 19.88 | 18.50 | 19.41 | 2,607,161 | +0.09(+0.45%) |
Jul 28, 2010 | 19.32 | 19.87 | 19.13 | 19.32 | 2,751 | -0.43(-2.17%) |
Jul 27, 2010 | 19.85 | 20.03 | 19.68 | 19.75 | 628,988 | -0.01(-0.03%) |
Jul 26, 2010 | 19.70 | 20.03 | 19.60 | 19.76 | 855,211 | +0.07(+0.37%) |
Jul 23, 2010 | 19.26 | 19.74 | 18.99 | 19.68 | 778,680 | +0.40(+2.05%) |
Jul 22, 2010 | 18.85 | 19.42 | 18.85 | 19.29 | 965,288 | +0.64(+3.45%) |
Jul 21, 2010 | 18.97 | 19.09 | 18.58 | 18.65 | 768,887 | -0.26(-1.38%) |
Jul 20, 2010 | 18.38 | 18.92 | 18.16 | 18.91 | 845,686 | +0.33(+1.77%) |
Jul 19, 2010 | 18.78 | 18.78 | 18.10 | 18.58 | 1,253,379 | -0.03(-0.18%) |
Jul 16, 2010 | 18.61 | 19.17 | 18.49 | 18.61 | 882,684 | -0.63(-3.28%) |
Jul 15, 2010 | 19.45 | 19.64 | 19.04 | 19.24 | 940,231 | -0.23(-1.20%) |
Jul 14, 2010 | 19.00 | 19.51 | 18.95 | 19.48 | 1,402,077 | +0.47(+2.47%) |
Jul 13, 2010 | 19.01 | 19.09 | 18.54 | 19.01 | 6,361 | +0.58(+3.13%) |
Jul 12, 2010 | 18.36 | 18.80 | 18.28 | 18.43 | 1,590,734 | +0.15(+0.84%) |
Jul 09, 2010 | 18.28 | 18.28 | 17.75 | 18.28 | 1,215,840 | +0.42(+2.33%) |
Jul 08, 2010 | 17.86 | 17.89 | 17.47 | 17.86 | 1,933 | +0.50(+2.90%) |
Jul 07, 2010 | 16.94 | 17.37 | 16.86 | 17.36 | 1,651,330 | +0.52(+3.07%) |
Jul 06, 2010 | 16.84 | 17.30 | 16.65 | 16.84 | 3,253 | +0.21(+1.25%) |
Jul 02, 2010 | 16.63 | 16.78 | 16.16 | 16.63 | 1,372,319 | +0.36(+2.22%) |
Jul 01, 2010 | 16.76 | 16.96 | 15.79 | 16.27 | 2,335,885 | -0.44(-2.65%) |
Jun 30, 2010 | 16.71 | 17.22 | 16.66 | 16.71 | 5,104 | -0.16(-0.95%) |
Jun 29, 2010 | 17.07 | 17.16 | 16.69 | 16.88 | 1,192,999 | -0.46(-2.63%) |
Jun 25, 2010 | 17.33 | 17.52 | 16.94 | 17.33 | 1,205,229 | +0.12(+0.70%) |
Jun 24, 2010 | 17.21 | 17.43 | 17.10 | 17.21 | 384 | -0.21(-1.23%) |
Jun 23, 2010 | 17.50 | 17.66 | 17.08 | 17.42 | 708,524 | -0.04(-0.23%) |
Jun 22, 2010 | 17.47 | 18.55 | 17.43 | 17.47 | 1,889 | -0.65(-3.59%) |
Jun 21, 2010 | 18.37 | 18.46 | 18.04 | 18.12 | 1,239,921 | -0.04(-0.22%) |
Jun 18, 2010 | 18.16 | 18.30 | 18.02 | 18.16 | 842,227 | +0.11(+0.59%) |
Jun 17, 2010 | 18.05 | 18.42 | 17.93 | 18.05 | 366 | -0.31(-1.68%) |
Jun 16, 2010 | 18.34 | 18.52 | 18.24 | 18.36 | 712,366 | -0.07(-0.40%) |
Jun 15, 2010 | 18.43 | 18.47 | 18.08 | 18.43 | 3,284 | +0.29(+1.59%) |
Jun 14, 2010 | 18.28 | 18.42 | 18.03 | 18.14 | 995,561 | +0.19(+1.08%) |
Jun 11, 2010 | 17.58 | 18.00 | 17.58 | 17.95 | 844,894 | +0.10(+0.56%) |
Jun 10, 2010 | 17.85 | 17.85 | 17.06 | 17.85 | 3,051 | +0.98(+5.80%) |
Jun 09, 2010 | 17.10 | 17.51 | 16.76 | 16.87 | 1,237,717 | -0.05(-0.32%) |
Jun 08, 2010 | 17.15 | 17.32 | 16.56 | 16.92 | 1,797,407 | -0.21(-1.25%) |
Jun 07, 2010 | 17.99 | 18.08 | 17.09 | 17.14 | 1,742,773 | -0.82(-4.59%) |
Jun 04, 2010 | 17.96 | 18.28 | 17.87 | 17.96 | 5,497,685 | -0.48(-2.62%) |
Jun 03, 2010 | 18.44 | 18.61 | 18.17 | 18.44 | 1,711,416 | +0.22(+1.21%) |
Jun 02, 2010 | 18.22 | 18.44 | 17.77 | 18.22 | 2,096,014 | -0.57(-3.03%) |
Jun 01, 2010 | 18.79 | 19.30 | 18.78 | 18.79 | 4,752 | -0.49(-2.54%) |
May 28, 2010 | 19.28 | 19.84 | 19.18 | 19.28 | 588,490 | -0.55(-2.77%) |
May 27, 2010 | 19.17 | 19.83 | 19.17 | 19.83 | 781,271 | +1.05(+5.61%) |
May 26, 2010 | 18.78 | 19.28 | 18.67 | 18.78 | 2,672 | +0.10(+0.52%) |
May 25, 2010 | 18.05 | 18.76 | 17.73 | 18.68 | 1,255,760 | +0.16(+0.86%) |
May 24, 2010 | 18.69 | 18.80 | 18.39 | 18.52 | 674,163 | -0.18(-0.96%) |
May 21, 2010 | 17.69 | 18.81 | 17.69 | 18.70 | 1,337,322 | +0.74(+4.13%) |
May 20, 2010 | 18.05 | 18.51 | 17.94 | 17.96 | 1,037,607 | -1.03(-5.45%) |
May 19, 2010 | 18.84 | 19.09 | 18.64 | 19.00 | 713,731 | -0.03(-0.18%) |
May 18, 2010 | 20.34 | 20.47 | 18.94 | 19.03 | 1,223,931 | -1.11(-5.50%) |
May 17, 2010 | 19.76 | 20.25 | 19.27 | 20.14 | 1,186,953 | +0.53(+2.69%) |
May 14, 2010 | 19.61 | 19.99 | 19.38 | 19.61 | 1,055,897 | -0.37(-1.84%) |
May 13, 2010 | 19.91 | 20.34 | 19.78 | 19.98 | 694,215 | -0.03(-0.17%) |
May 12, 2010 | 19.68 | 20.02 | 19.57 | 20.01 | 804,082 | +0.32(+1.63%) |
May 11, 2010 | 19.48 | 19.90 | 19.43 | 19.69 | 1,472,440 | -0.29(-1.47%) |
May 10, 2010 | 19.76 | 20.02 | 19.67 | 19.98 | 1,962,893 | +1.98(+10.97%) |
May 07, 2010 | 17.69 | 18.02 | 16.82 | 18.01 | 2,532,884 | +0.88(+5.14%) |
May 06, 2010 | 17.73 | 18.97 | 15.43 | 17.13 | 3,146 | -1.58(-8.45%) |
May 05, 2010 | 18.96 | 19.16 | 18.64 | 18.71 | 973,809 | -0.48(-2.50%) |
May 04, 2010 | 20.16 | 20.16 | 19.10 | 19.19 | 1,376,130 | -1.10(-5.43%) |