Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.36 | 26.51 | 26.11 | 26.19 | 1,804,398 | -0.16(-0.62%) |
Apr 28, 2011 | 26.40 | 26.44 | 26.01 | 26.36 | 1,607,774 | -0.32(-1.22%) |
Apr 27, 2011 | 26.93 | 26.96 | 26.31 | 26.68 | 1,631,059 | -0.35(-1.31%) |
Apr 26, 2011 | 26.87 | 27.05 | 26.73 | 27.03 | 1,295,496 | +0.27(+1.00%) |
Apr 25, 2011 | 26.86 | 26.90 | 26.48 | 26.77 | 932,557 | -0.09(-0.32%) |
Apr 21, 2011 | 26.87 | 27.00 | 26.73 | 26.85 | 1,095,466 | +0.13(+0.50%) |
Apr 20, 2011 | 26.68 | 26.92 | 26.38 | 26.72 | 1,718,411 | +0.67(+2.56%) |
Apr 19, 2011 | 25.83 | 26.19 | 25.79 | 26.05 | 982,900 | +0.38(+1.49%) |
Apr 18, 2011 | 25.95 | 25.96 | 25.20 | 25.67 | 2,640,610 | -0.75(-2.85%) |
Apr 15, 2011 | 26.70 | 26.70 | 26.25 | 26.42 | 1,389,026 | -0.38(-1.42%) |
Apr 14, 2011 | 26.73 | 26.82 | 26.46 | 26.81 | 1,234,180 | +0.02(+0.07%) |
Apr 13, 2011 | 26.67 | 27.13 | 26.63 | 26.79 | 2,590,503 | +0.96(+3.73%) |
Apr 12, 2011 | 25.77 | 25.94 | 25.58 | 25.82 | 1,152,861 | -0.11(-0.40%) |
Apr 11, 2011 | 26.28 | 26.29 | 25.73 | 25.93 | 2,304,796 | -0.70(-2.62%) |
Apr 08, 2011 | 26.99 | 27.16 | 26.31 | 26.62 | 2,461,561 | -0.55(-2.04%) |
Apr 07, 2011 | 27.42 | 27.59 | 27.00 | 27.18 | 2,082,516 | -0.10(-0.38%) |
Apr 06, 2011 | 27.60 | 27.74 | 27.19 | 27.28 | 1,968,797 | +0.30(+1.10%) |
Apr 05, 2011 | 27.21 | 27.25 | 26.72 | 26.99 | 1,948,246 | +0.05(+0.18%) |
Apr 04, 2011 | 26.84 | 27.04 | 26.76 | 26.94 | 1,226,650 | +0.42(+1.58%) |
Apr 01, 2011 | 26.71 | 26.92 | 26.44 | 26.52 | 1,551,392 | -0.01(-0.04%) |
Mar 31, 2011 | 26.60 | 26.72 | 26.40 | 26.53 | 1,918,587 | -0.35(-1.31%) |
Mar 30, 2011 | 26.67 | 27.05 | 26.54 | 26.88 | 2,619,226 | +0.48(+1.81%) |
Mar 29, 2011 | 25.98 | 26.42 | 25.92 | 26.40 | 2,200,880 | +0.59(+2.29%) |
Mar 28, 2011 | 26.05 | 26.25 | 25.81 | 25.81 | 2,105,851 | +0.06(+0.22%) |
Mar 25, 2011 | 25.70 | 26.01 | 25.60 | 25.76 | 2,364,030 | +0.34(+1.35%) |
Mar 24, 2011 | 24.96 | 25.57 | 24.78 | 25.41 | 2,468,605 | +0.59(+2.38%) |
Mar 23, 2011 | 24.42 | 25.15 | 24.24 | 24.82 | 3,110,145 | +0.57(+2.36%) |
Mar 22, 2011 | 24.38 | 24.39 | 24.10 | 24.25 | 2,929,337 | -0.16(-0.66%) |
Mar 21, 2011 | 24.30 | 24.56 | 24.27 | 24.41 | 2,711,704 | +0.53(+2.20%) |
Mar 18, 2011 | 24.06 | 24.31 | 23.85 | 23.88 | 2,653,821 | -0.54(-2.23%) |
Mar 17, 2011 | 24.31 | 24.70 | 24.22 | 24.43 | 1,475,133 | +0.20(+0.83%) |
Mar 16, 2011 | 24.37 | 24.56 | 23.97 | 24.23 | 2,525,624 | -0.15(-0.63%) |
Mar 15, 2011 | 24.27 | 24.58 | 24.22 | 24.38 | 2,177,287 | -0.31(-1.28%) |
Mar 14, 2011 | 24.29 | 24.76 | 24.29 | 24.70 | 1,584,672 | +0.12(+0.51%) |
Mar 11, 2011 | 24.26 | 24.64 | 24.20 | 24.57 | 2,664,685 | -0.19(-0.77%) |
Mar 10, 2011 | 24.62 | 24.94 | 24.27 | 24.76 | 2,840,864 | -0.45(-1.78%) |
Mar 09, 2011 | 24.78 | 25.38 | 24.71 | 25.21 | 3,143,182 | +0.31(+1.27%) |
Mar 08, 2011 | 24.35 | 25.27 | 24.33 | 24.90 | 2,950,024 | +0.96(+4.03%) |
Mar 07, 2011 | 24.10 | 24.17 | 23.66 | 23.93 | 2,297,830 | -0.73(-2.94%) |
Mar 04, 2011 | 24.92 | 24.98 | 24.26 | 24.66 | 1,791,279 | -0.28(-1.11%) |
Mar 03, 2011 | 24.82 | 25.01 | 24.71 | 24.93 | 2,035,649 | +0.66(+2.71%) |
Mar 02, 2011 | 24.29 | 24.44 | 24.13 | 24.28 | 1,903,214 | -0.16(-0.66%) |
Mar 01, 2011 | 24.07 | 24.61 | 23.84 | 24.44 | 4,720,214 | +0.94(+3.98%) |
Feb 28, 2011 | 23.29 | 23.66 | 23.25 | 23.50 | 3,251,230 | +0.25(+1.07%) |
Feb 25, 2011 | 23.40 | 23.44 | 23.02 | 23.25 | 3,090,986 | +0.35(+1.54%) |
Feb 24, 2011 | 22.67 | 23.02 | 22.29 | 22.90 | 4,554,939 | -0.66(-2.80%) |
Feb 23, 2011 | 24.10 | 24.28 | 23.05 | 23.56 | 3,660,187 | -0.47(-1.95%) |
Feb 22, 2011 | 24.29 | 24.34 | 23.77 | 24.03 | 2,902,087 | -1.17(-4.66%) |
Feb 18, 2011 | 25.50 | 25.55 | 24.91 | 25.20 | 2,439,473 | -0.64(-2.48%) |
Feb 17, 2011 | 25.85 | 25.97 | 25.72 | 25.84 | 2,718,270 | +0.20(+0.78%) |
Feb 16, 2011 | 25.93 | 25.96 | 25.55 | 25.64 | 2,530,131 | -0.20(-0.78%) |
Feb 15, 2011 | 26.14 | 26.20 | 25.54 | 25.84 | 2,613,049 | +0.07(+0.26%) |
Feb 14, 2011 | 25.90 | 26.11 | 25.58 | 25.77 | 5,591,348 | +0.57(+2.27%) |
Feb 11, 2011 | 24.15 | 25.76 | 24.07 | 25.20 | 8,380,164 | +2.08(+9.00%) |
Feb 10, 2011 | 23.06 | 23.34 | 22.80 | 23.12 | 2,894,389 | +0.28(+1.21%) |
Feb 09, 2011 | 23.10 | 23.15 | 22.66 | 22.84 | 3,268,032 | -0.88(-3.70%) |
Feb 08, 2011 | 23.63 | 23.76 | 23.38 | 23.72 | 2,160,585 | -0.20(-0.84%) |
Feb 07, 2011 | 24.00 | 24.34 | 23.84 | 23.92 | 3,140,280 | +0.08(+0.32%) |
Feb 04, 2011 | 24.28 | 24.40 | 23.71 | 23.85 | 3,113,888 | -0.68(-2.76%) |
Feb 03, 2011 | 24.05 | 24.73 | 23.87 | 24.52 | 4,532,527 | +1.48(+6.42%) |
Feb 02, 2011 | 23.59 | 23.74 | 22.96 | 23.04 | 2,461,300 | -0.33(-1.43%) |
Feb 01, 2011 | 22.57 | 23.57 | 22.29 | 23.38 | 6,483,776 | +0.22(+0.95%) |
Jan 31, 2011 | 23.55 | 23.85 | 22.82 | 23.16 | 6,228,079 | -0.43(-1.82%) |
Jan 28, 2011 | 24.51 | 24.56 | 23.46 | 23.59 | 4,895,526 | -1.52(-6.05%) |
Jan 27, 2011 | 25.26 | 25.30 | 25.01 | 25.11 | 2,194,873 | -0.04(-0.15%) |
Jan 26, 2011 | 25.21 | 25.51 | 24.95 | 25.14 | 3,120,242 | +0.11(+0.42%) |
Jan 25, 2011 | 24.82 | 25.12 | 24.64 | 25.04 | 2,432,998 | -0.15(-0.61%) |
Jan 24, 2011 | 24.88 | 25.42 | 24.74 | 25.19 | 2,197,623 | +0.44(+1.77%) |
Jan 21, 2011 | 25.22 | 25.35 | 24.68 | 24.75 | 2,712,815 | -0.39(-1.56%) |
Jan 20, 2011 | 25.06 | 25.34 | 24.59 | 25.14 | 2,700,266 | +0.21(+0.84%) |
Jan 19, 2011 | 25.32 | 25.36 | 24.72 | 24.93 | 2,859,723 | -0.35(-1.40%) |
Jan 18, 2011 | 25.51 | 25.63 | 25.26 | 25.29 | 2,382,415 | -0.10(-0.41%) |
Jan 14, 2011 | 25.52 | 25.55 | 25.21 | 25.39 | 2,529,995 | -0.70(-2.67%) |
Jan 13, 2011 | 26.70 | 26.73 | 25.95 | 26.09 | 2,002,701 | -0.22(-0.83%) |
Jan 12, 2011 | 26.28 | 26.52 | 25.85 | 26.31 | 2,957,548 | +0.85(+3.34%) |
Jan 11, 2011 | 25.15 | 25.76 | 24.98 | 25.46 | 4,133,286 | +0.50(+1.99%) |
Jan 10, 2011 | 25.08 | 25.42 | 24.77 | 24.96 | 4,582,785 | -0.82(-3.18%) |
Jan 07, 2011 | 25.70 | 25.82 | 25.23 | 25.78 | 4,134,551 | -1.08(-4.02%) |
Jan 06, 2011 | 27.37 | 27.37 | 26.70 | 26.86 | 3,084,272 | -0.85(-3.07%) |
Jan 05, 2011 | 27.77 | 28.09 | 27.50 | 27.71 | 1,813,183 | -0.22(-0.79%) |
Jan 04, 2011 | 28.15 | 28.40 | 27.74 | 27.93 | 2,970,771 | -0.76(-2.66%) |
Jan 03, 2011 | 28.46 | 28.84 | 28.37 | 28.70 | 2,454,714 | +0.69(+2.45%) |
Dec 31, 2010 | 27.85 | 28.26 | 27.68 | 28.01 | 935,409 | +0.00(+0.00%) |
Dec 30, 2010 | 27.85 | 28.14 | 27.85 | 28.01 | 1,165,257 | +0.38(+1.38%) |
Dec 29, 2010 | 27.29 | 27.89 | 27.27 | 27.63 | 1,979,592 | +0.33(+1.22%) |
Dec 28, 2010 | 27.67 | 27.79 | 27.21 | 27.29 | 2,317,864 | -0.77(-2.75%) |
Dec 27, 2010 | 28.35 | 28.64 | 27.97 | 28.07 | 1,814,317 | -0.72(-2.49%) |
Dec 23, 2010 | 29.11 | 29.11 | 28.71 | 28.78 | 1,228,832 | -0.47(-1.60%) |
Dec 22, 2010 | 29.50 | 29.63 | 29.19 | 29.25 | 2,304,213 | -0.04(-0.13%) |
Dec 21, 2010 | 28.75 | 29.49 | 28.64 | 29.29 | 3,731,645 | +0.86(+3.02%) |
Dec 20, 2010 | 28.89 | 28.91 | 28.37 | 28.43 | 2,156,491 | -0.37(-1.29%) |
Dec 17, 2010 | 28.70 | 29.12 | 28.64 | 28.80 | 2,637,046 | +0.24(+0.84%) |
Dec 16, 2010 | 28.41 | 28.61 | 27.96 | 28.56 | 2,121,901 | +0.25(+0.88%) |
Dec 15, 2010 | 28.52 | 28.60 | 28.17 | 28.31 | 4,055,601 | -0.02(-0.07%) |
Dec 14, 2010 | 27.66 | 28.37 | 27.59 | 28.33 | 3,847,059 | +1.07(+3.92%) |
Dec 13, 2010 | 27.68 | 27.68 | 27.09 | 27.26 | 2,567,150 | +0.15(+0.56%) |
Dec 10, 2010 | 26.68 | 27.44 | 26.49 | 27.11 | 3,645,101 | +0.52(+1.94%) |
Dec 09, 2010 | 27.06 | 27.16 | 26.12 | 26.60 | 7,087,687 | -1.73(-6.10%) |
Dec 08, 2010 | 28.59 | 28.68 | 28.03 | 28.32 | 4,802,941 | -0.44(-1.53%) |
Dec 07, 2010 | 29.04 | 29.10 | 28.35 | 28.76 | 6,136,750 | -0.47(-1.60%) |
Dec 06, 2010 | 29.25 | 29.39 | 28.78 | 29.23 | 6,352,333 | -0.98(-3.25%) |
Dec 03, 2010 | 29.89 | 31.02 | 29.79 | 30.21 | 4,497,850 | +0.33(+1.12%) |
Dec 02, 2010 | 29.98 | 30.37 | 29.55 | 29.88 | 6,047,355 | +0.29(+0.97%) |
Dec 01, 2010 | 32.68 | 32.82 | 28.94 | 29.59 | 11,360,268 | -1.63(-5.23%) |
Nov 30, 2010 | 33.28 | 33.28 | 31.15 | 31.23 | 7,235,782 | -1.82(-5.52%) |
Nov 29, 2010 | 34.76 | 34.76 | 32.94 | 33.05 | 5,870,979 | -0.62(-1.84%) |
Nov 26, 2010 | 33.37 | 35.94 | 32.95 | 33.67 | 5,694,421 | -0.70(-2.03%) |
Nov 24, 2010 | 33.30 | 34.37 | 34.37 | 34.37 | 5,402,414 | +3.34(+10.77%) |
Nov 23, 2010 | 31.88 | 34.71 | 30.15 | 31.02 | 7,352,441 | -1.33(-4.10%) |
Nov 22, 2010 | 31.57 | 32.84 | 31.26 | 32.35 | 3,420,630 | +1.97(+6.47%) |
Nov 19, 2010 | 30.40 | 30.93 | 29.98 | 30.39 | 2,439,514 | -0.87(-2.78%) |
Nov 18, 2010 | 31.25 | 31.27 | 30.45 | 31.25 | 2,400,446 | +1.00(+3.31%) |
Nov 17, 2010 | 29.60 | 30.41 | 29.21 | 30.25 | 2,050,719 | +1.55(+5.39%) |
Nov 16, 2010 | 29.34 | 29.78 | 28.38 | 28.70 | 2,234,461 | -0.84(-2.83%) |
Nov 15, 2010 | 28.84 | 30.16 | 29.12 | 29.54 | 3,131,667 | +0.70(+2.43%) |
Nov 12, 2010 | 30.10 | 30.35 | 28.30 | 28.84 | 3,331,802 | -1.55(-5.09%) |
Nov 11, 2010 | 31.14 | 31.14 | 29.63 | 30.39 | 4,636,919 | -2.36(-7.20%) |
Nov 10, 2010 | 29.63 | 33.03 | 29.46 | 32.74 | 4,202,572 | +3.50(+11.98%) |
Nov 09, 2010 | 29.32 | 29.55 | 29.02 | 29.24 | 1,639,177 | +0.73(+2.54%) |
Nov 08, 2010 | 28.73 | 29.31 | 28.45 | 28.51 | 1,924,137 | +0.09(+0.30%) |
Nov 05, 2010 | 27.93 | 28.43 | 27.78 | 28.43 | 1,403,850 | +0.87(+3.15%) |
Nov 04, 2010 | 27.74 | 27.74 | 27.21 | 27.56 | 2,325,750 | +0.84(+3.14%) |
Nov 03, 2010 | 27.21 | 27.27 | 26.32 | 26.72 | 1,704,703 | -0.24(-0.89%) |
Nov 02, 2010 | 27.33 | 27.33 | 26.77 | 26.96 | 1,586,989 | -0.10(-0.35%) |
Nov 01, 2010 | 27.06 | 27.30 | 26.97 | 27.05 | 1,131,936 | +0.21(+0.78%) |
Oct 29, 2010 | 26.63 | 27.33 | 26.63 | 26.84 | 2,089,252 | -0.20(-0.74%) |
Oct 28, 2010 | 27.71 | 27.79 | 27.00 | 27.04 | 1,736,442 | -0.49(-1.77%) |
Oct 27, 2010 | 27.73 | 27.82 | 27.13 | 27.53 | 1,125,423 | +0.20(+0.73%) |
Oct 25, 2010 | 26.99 | 27.66 | 26.92 | 27.33 | 2,038,074 | +0.65(+2.43%) |
Oct 22, 2010 | 26.48 | 26.68 | 26.18 | 26.68 | 1,122,123 | +0.29(+1.09%) |
Oct 21, 2010 | 26.50 | 26.83 | 26.22 | 26.39 | 1,182,602 | -0.11(-0.43%) |
Oct 20, 2010 | 26.16 | 26.65 | 26.09 | 26.51 | 816,427 | +0.42(+1.61%) |
Oct 19, 2010 | 26.60 | 26.60 | 25.88 | 26.09 | 1,013,310 | -0.56(-2.11%) |
Oct 18, 2010 | 26.38 | 26.66 | 25.99 | 26.65 | 1,280,432 | +0.73(+2.80%) |
Oct 15, 2010 | 27.41 | 27.41 | 25.72 | 25.93 | 1,583,765 | -0.62(-2.34%) |
Oct 14, 2010 | 26.68 | 26.73 | 26.40 | 26.55 | 812,835 | -0.04(-0.14%) |
Oct 13, 2010 | 26.43 | 26.78 | 26.06 | 26.59 | 1,423,549 | +0.69(+2.65%) |
Oct 12, 2010 | 25.97 | 25.97 | 25.32 | 25.90 | 1,184,138 | -0.10(-0.37%) |
Oct 11, 2010 | 25.87 | 26.22 | 25.73 | 25.99 | 940,497 | +0.52(+2.02%) |
Oct 08, 2010 | 25.48 | 25.61 | 25.11 | 25.48 | 1,499,927 | +0.09(+0.34%) |
Oct 07, 2010 | 25.20 | 25.47 | 24.73 | 25.39 | 1,515,685 | +0.00(+0.00%) |
Oct 06, 2010 | 25.13 | 25.62 | 25.06 | 25.39 | 1,961,076 | +0.33(+1.33%) |
Oct 05, 2010 | 24.75 | 25.30 | 24.53 | 25.06 | 1,757,517 | +0.61(+2.50%) |
Oct 04, 2010 | 25.07 | 25.07 | 24.25 | 24.45 | 1,417,270 | +0.02(+0.08%) |
Oct 01, 2010 | 24.43 | 24.86 | 24.14 | 24.43 | 1,447,961 | +0.08(+0.31%) |
Sep 30, 2010 | 24.60 | 24.63 | 24.00 | 24.35 | 1,967,896 | -0.01(-0.04%) |
Sep 29, 2010 | 23.87 | 24.88 | 23.84 | 24.36 | 104 | +0.74(+3.15%) |
Sep 28, 2010 | 23.39 | 23.70 | 23.02 | 23.62 | 1,142,483 | +0.09(+0.37%) |
Sep 27, 2010 | 23.35 | 23.68 | 23.27 | 23.53 | 1,034,394 | +0.36(+1.57%) |
Sep 24, 2010 | 22.91 | 23.19 | 22.91 | 23.17 | 1,085,506 | +0.31(+1.38%) |
Sep 23, 2010 | 23.02 | 23.02 | 22.63 | 22.85 | 314 | -0.06(-0.25%) |
Sep 22, 2010 | 22.96 | 23.01 | 22.64 | 22.91 | 1,254,063 | -0.15(-0.66%) |
Sep 21, 2010 | 23.20 | 23.22 | 22.85 | 23.06 | 1,769,891 | +0.08(+0.33%) |
Sep 20, 2010 | 22.51 | 23.29 | 22.45 | 22.99 | 1,761,104 | +0.74(+3.35%) |
Sep 17, 2010 | 22.24 | 22.86 | 22.05 | 22.24 | 1,982,789 | +0.22(+1.00%) |
Sep 15, 2010 | 22.18 | 22.19 | 21.58 | 22.02 | 209 | -0.52(-2.29%) |
Sep 14, 2010 | 22.20 | 22.76 | 22.20 | 22.54 | 2,420,279 | +0.63(+2.88%) |
Sep 13, 2010 | 21.96 | 22.10 | 21.78 | 21.91 | 1,789,887 | +0.19(+0.88%) |
Sep 10, 2010 | 21.56 | 21.88 | 21.56 | 21.72 | 1,574,884 | +0.11(+0.49%) |
Sep 09, 2010 | 21.61 | 21.69 | 21.28 | 21.61 | 1,166,792 | -0.01(-0.04%) |
Sep 08, 2010 | 21.55 | 21.65 | 21.43 | 21.62 | 1,051,107 | +0.11(+0.53%) |
Sep 07, 2010 | 21.52 | 21.63 | 21.32 | 21.51 | 1,105,119 | -0.14(-0.66%) |
Sep 03, 2010 | 21.45 | 21.77 | 21.24 | 21.65 | 2,706,946 | +0.23(+1.07%) |
Sep 02, 2010 | 21.01 | 21.44 | 21.01 | 21.42 | 191 | +0.52(+2.47%) |
Sep 01, 2010 | 20.72 | 20.91 | 20.56 | 20.91 | 1,090,984 | +0.46(+2.24%) |
Aug 31, 2010 | 20.45 | 20.76 | 20.41 | 20.45 | 17,441 | +0.23(+1.13%) |
Aug 30, 2010 | 20.81 | 20.81 | 20.20 | 20.22 | 1,230,977 | -0.86(-4.08%) |
Aug 27, 2010 | 20.96 | 21.14 | 20.70 | 21.08 | 1,514,135 | +0.48(+2.32%) |
Aug 26, 2010 | 20.75 | 20.91 | 20.47 | 20.60 | 1,622,544 | +0.27(+1.31%) |
Aug 25, 2010 | 21.10 | 20.60 | 20.07 | 20.33 | 2,371,358 | -0.76(-3.62%) |
Aug 24, 2010 | 21.15 | 21.15 | 20.79 | 21.10 | 1,450,407 | -0.20(-0.94%) |
Aug 23, 2010 | 21.53 | 21.78 | 21.19 | 21.30 | 1,301,771 | -0.35(-1.63%) |
Aug 20, 2010 | 20.74 | 21.72 | 20.54 | 21.65 | 1,859,263 | +0.65(+3.09%) |
Aug 19, 2010 | 21.25 | 21.71 | 20.97 | 21.00 | 104 | -0.47(-2.18%) |
Aug 18, 2010 | 21.86 | 21.89 | 21.41 | 21.47 | 1,878,724 | -0.23(-1.06%) |
Aug 17, 2010 | 21.02 | 21.89 | 20.81 | 21.70 | 3,451,946 | +0.75(+3.60%) |
Aug 16, 2010 | 20.51 | 21.00 | 19.96 | 20.94 | 1,585,449 | +0.37(+1.81%) |
Aug 13, 2010 | 20.57 | 21.14 | 20.56 | 20.57 | 1,807,406 | -0.28(-1.33%) |
Aug 12, 2010 | 20.59 | 20.90 | 20.52 | 20.85 | 3,191,277 | +0.30(+1.44%) |
Aug 11, 2010 | 20.19 | 20.71 | 20.19 | 20.55 | 641 | +0.99(+5.08%) |
Aug 10, 2010 | 19.44 | 19.88 | 19.44 | 19.56 | 2,238,156 | +0.41(+2.14%) |
Aug 09, 2010 | 19.08 | 19.19 | 19.00 | 19.15 | 985,566 | +0.18(+0.96%) |
Aug 06, 2010 | 18.97 | 18.97 | 18.57 | 18.97 | 1,073,993 | +0.76(+4.18%) |
Aug 05, 2010 | 17.96 | 18.22 | 17.93 | 18.21 | 402,401 | +0.08(+0.41%) |
Aug 04, 2010 | 18.25 | 18.31 | 17.95 | 18.13 | 616,829 | -0.14(-0.77%) |
Aug 03, 2010 | 18.20 | 18.27 | 17.65 | 18.27 | 771,447 | +0.06(+0.31%) |
Aug 02, 2010 | 17.94 | 18.29 | 17.93 | 18.22 | 772,282 | +0.46(+2.59%) |
Jul 30, 2010 | 17.76 | 18.08 | 17.54 | 17.76 | 975,069 | -0.18(-0.99%) |
Jul 29, 2010 | 18.14 | 18.14 | 17.68 | 17.93 | 902,830 | -0.13(-0.73%) |
Jul 28, 2010 | 17.67 | 18.10 | 17.67 | 18.07 | 1,270,419 | +0.25(+1.42%) |
Jul 27, 2010 | 17.95 | 17.98 | 17.62 | 17.81 | 151 | -0.09(-0.52%) |
Jul 26, 2010 | 17.24 | 18.08 | 17.24 | 17.91 | 895,838 | +0.19(+1.06%) |
Jul 23, 2010 | 17.66 | 17.75 | 17.40 | 17.72 | 757,840 | +0.03(+0.16%) |
Jul 22, 2010 | 17.36 | 17.81 | 17.30 | 17.69 | 1,048,973 | +0.71(+4.20%) |
Jul 21, 2010 | 17.22 | 17.32 | 16.86 | 16.98 | 765,463 | -0.19(-1.09%) |
Jul 20, 2010 | 16.89 | 17.26 | 16.62 | 17.16 | 212 | +0.01(+0.05%) |
Jul 19, 2010 | 16.95 | 17.16 | 16.75 | 17.16 | 566,896 | +0.19(+1.11%) |
Jul 16, 2010 | 16.97 | 17.19 | 16.90 | 16.97 | 781,954 | -0.08(-0.44%) |
Jul 15, 2010 | 16.95 | 17.17 | 16.83 | 17.04 | 830,271 | +0.14(+0.83%) |
Jul 14, 2010 | 17.14 | 17.14 | 16.65 | 16.90 | 1,188,677 | -0.49(-2.81%) |
Jul 13, 2010 | 16.87 | 17.60 | 16.86 | 17.39 | 1,810 | +0.69(+4.16%) |
Jul 12, 2010 | 16.75 | 16.81 | 16.53 | 16.70 | 705,800 | +0.12(+0.74%) |
Jul 09, 2010 | 16.57 | 16.66 | 16.35 | 16.57 | 3,431,281 | +0.08(+0.51%) |
Jul 08, 2010 | 16.51 | 16.60 | 16.15 | 16.49 | 936,327 | +0.24(+1.50%) |
Jul 07, 2010 | 15.85 | 16.40 | 15.85 | 16.24 | 961,957 | +0.03(+0.17%) |
Jul 06, 2010 | 16.44 | 16.55 | 15.97 | 16.22 | 779,378 | +0.10(+0.64%) |
Jul 02, 2010 | 16.11 | 16.35 | 15.96 | 16.11 | 539,339 | -0.21(-1.27%) |
Jul 01, 2010 | 15.96 | 16.37 | 15.70 | 16.32 | 1,289,325 | +0.18(+1.11%) |
Jun 30, 2010 | 16.02 | 16.90 | 16.02 | 16.14 | 1,292,913 | +0.28(+1.78%) |
Jun 29, 2010 | 16.03 | 16.08 | 15.45 | 15.86 | 1,495,786 | -0.78(-4.68%) |
Jun 25, 2010 | 16.64 | 16.70 | 16.01 | 16.64 | 846,574 | +0.04(+0.23%) |
Jun 24, 2010 | 16.70 | 16.71 | 16.39 | 16.60 | 490,916 | -0.18(-1.06%) |
Jun 23, 2010 | 16.81 | 16.81 | 16.51 | 16.78 | 566,425 | +0.09(+0.56%) |
Jun 22, 2010 | 16.77 | 16.90 | 16.27 | 16.69 | 915,777 | -0.41(-2.42%) |
Jun 21, 2010 | 17.34 | 17.34 | 17.01 | 17.10 | 1,546,277 | +0.17(+1.00%) |
Jun 18, 2010 | 16.93 | 17.04 | 16.82 | 16.93 | 1,183,856 | +0.16(+0.95%) |
Jun 17, 2010 | 17.16 | 17.21 | 16.67 | 16.77 | 536 | -0.20(-1.16%) |
Jun 16, 2010 | 16.56 | 17.22 | 16.56 | 16.97 | 1,351,946 | +0.40(+2.44%) |
Jun 15, 2010 | 16.41 | 16.62 | 16.36 | 16.56 | 792,522 | +0.34(+2.08%) |
Jun 14, 2010 | 16.39 | 16.58 | 16.12 | 16.23 | 1,161,567 | +0.05(+0.29%) |
Jun 11, 2010 | 16.29 | 16.29 | 15.95 | 16.18 | 968,123 | +0.08(+0.47%) |
Jun 10, 2010 | 15.96 | 16.32 | 15.84 | 16.10 | 1,261,325 | +0.68(+4.38%) |
Jun 09, 2010 | 15.62 | 15.88 | 15.31 | 15.43 | 784,964 | -0.06(-0.36%) |
Jun 08, 2010 | 15.37 | 15.78 | 15.31 | 15.48 | 2,236 | +0.25(+1.66%) |
Jun 07, 2010 | 15.95 | 16.01 | 15.08 | 15.23 | 1,044,876 | -0.75(-4.70%) |
Jun 04, 2010 | 15.98 | 16.41 | 15.73 | 15.98 | 1,217,680 | -0.34(-2.07%) |
Jun 03, 2010 | 16.39 | 16.46 | 16.16 | 16.32 | 852,352 | +0.10(+0.64%) |
Jun 02, 2010 | 15.78 | 16.24 | 15.70 | 16.22 | 901,673 | +0.72(+4.67%) |
Jun 01, 2010 | 15.32 | 15.98 | 15.14 | 15.49 | 1,432,600 | -0.17(-1.08%) |
May 28, 2010 | 15.66 | 16.27 | 15.51 | 15.66 | 983,091 | -0.35(-2.17%) |
May 27, 2010 | 15.49 | 16.06 | 15.49 | 16.01 | 2,668,850 | +1.29(+8.74%) |
May 26, 2010 | 15.14 | 15.17 | 14.54 | 14.72 | 2,143,068 | +0.03(+0.19%) |
May 25, 2010 | 14.56 | 14.76 | 14.32 | 14.70 | 2,897,559 | -0.70(-4.57%) |
May 24, 2010 | 15.25 | 15.63 | 15.21 | 15.40 | 1,309,022 | +0.07(+0.43%) |
May 21, 2010 | 14.61 | 15.34 | 14.55 | 15.33 | 1,709,600 | +0.38(+2.51%) |
May 20, 2010 | 14.55 | 15.07 | 14.36 | 14.96 | 212 | -0.62(-3.98%) |
May 19, 2010 | 15.62 | 15.63 | 15.09 | 15.58 | 3,802,816 | -0.87(-5.31%) |
May 18, 2010 | 17.05 | 17.10 | 16.38 | 16.45 | 1,535,139 | -0.33(-1.96%) |
May 17, 2010 | 17.25 | 17.32 | 16.45 | 16.78 | 1,638,469 | -0.60(-3.46%) |
May 14, 2010 | 17.38 | 17.84 | 17.16 | 17.38 | 1,516,650 | -0.69(-3.79%) |
May 13, 2010 | 18.01 | 18.39 | 17.96 | 18.07 | 577,913 | -0.17(-0.93%) |
May 12, 2010 | 17.70 | 18.32 | 17.65 | 18.24 | 1,088,692 | +0.65(+3.68%) |
May 11, 2010 | 17.74 | 17.84 | 17.55 | 17.59 | 1,324,590 | -0.91(-4.92%) |
May 10, 2010 | 18.29 | 18.50 | 18.12 | 18.50 | 1,769,777 | +1.98(+12.00%) |
May 07, 2010 | 16.71 | 17.15 | 16.20 | 16.52 | 2,247,850 | -0.38(-2.22%) |
May 06, 2010 | 16.78 | 17.93 | 16.20 | 16.89 | 76,713 | -0.98(-5.47%) |
May 05, 2010 | 18.18 | 18.38 | 17.71 | 17.87 | 1,343,718 | -0.51(-2.76%) |
May 04, 2010 | 18.92 | 19.01 | 18.28 | 18.38 | 212 | -0.97(-5.00%) |