Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.25 | 28.41 | 28.11 | 28.19 | 1,484,188 | +0.06(+0.22%) |
Apr 28, 2011 | 28.33 | 28.55 | 27.76 | 28.13 | 1,054,566 | -0.50(-1.75%) |
Apr 27, 2011 | 28.66 | 28.78 | 28.32 | 28.63 | 1,964,728 | -0.01(-0.02%) |
Apr 26, 2011 | 28.48 | 28.78 | 28.39 | 28.64 | 1,083,805 | +0.36(+1.28%) |
Apr 25, 2011 | 28.27 | 28.36 | 28.22 | 28.28 | 1,250,338 | -0.02(-0.09%) |
Apr 21, 2011 | 28.08 | 28.38 | 27.95 | 28.30 | 696,955 | +0.39(+1.38%) |
Apr 20, 2011 | 27.61 | 27.96 | 27.50 | 27.92 | 1,174,088 | +0.70(+2.59%) |
Apr 19, 2011 | 27.06 | 27.24 | 26.74 | 27.21 | 1,395,478 | +0.23(+0.86%) |
Apr 18, 2011 | 27.21 | 27.59 | 26.71 | 26.98 | 1,278,156 | -0.45(-1.63%) |
Apr 15, 2011 | 27.37 | 27.72 | 26.85 | 27.43 | 5,461,116 | +1.50(+5.79%) |
Apr 14, 2011 | 25.99 | 26.04 | 25.73 | 25.93 | 1,005,836 | -0.29(-1.10%) |
Apr 13, 2011 | 26.01 | 26.31 | 25.99 | 26.22 | 735,087 | +0.29(+1.13%) |
Apr 12, 2011 | 26.08 | 26.08 | 25.74 | 25.92 | 657,043 | -0.31(-1.19%) |
Apr 11, 2011 | 26.56 | 26.67 | 26.09 | 26.23 | 772,149 | -0.33(-1.24%) |
Apr 08, 2011 | 27.13 | 27.17 | 26.37 | 26.56 | 754,159 | -0.43(-1.59%) |
Apr 07, 2011 | 27.28 | 27.35 | 26.75 | 26.99 | 1,010,677 | -0.33(-1.21%) |
Apr 06, 2011 | 27.25 | 27.43 | 26.96 | 27.32 | 753,214 | +0.23(+0.86%) |
Apr 05, 2011 | 27.27 | 27.35 | 27.07 | 27.09 | 707,566 | -0.23(-0.85%) |
Apr 04, 2011 | 27.32 | 27.35 | 27.02 | 27.32 | 664,808 | +0.00(+0.00%) |
Apr 01, 2011 | 26.96 | 27.34 | 26.89 | 27.32 | 1,292,845 | +0.46(+1.71%) |
Mar 31, 2011 | 26.49 | 26.86 | 26.30 | 26.86 | 978,071 | +0.35(+1.32%) |
Mar 30, 2011 | 26.43 | 26.53 | 26.26 | 26.52 | 493,859 | +0.23(+0.89%) |
Mar 29, 2011 | 25.86 | 26.32 | 25.66 | 26.28 | 527,370 | +0.39(+1.49%) |
Mar 28, 2011 | 26.09 | 26.14 | 25.82 | 25.90 | 615,386 | -0.23(-0.87%) |
Mar 25, 2011 | 25.93 | 26.34 | 25.77 | 26.12 | 584,575 | +0.24(+0.92%) |
Mar 24, 2011 | 25.77 | 25.94 | 25.41 | 25.88 | 595,548 | +0.26(+1.03%) |
Mar 23, 2011 | 25.48 | 25.73 | 25.16 | 25.62 | 603,870 | +0.06(+0.24%) |
Mar 22, 2011 | 25.87 | 25.93 | 25.54 | 25.56 | 742,857 | -0.35(-1.35%) |
Mar 21, 2011 | 25.84 | 25.99 | 25.83 | 25.91 | 631,342 | +0.81(+3.22%) |
Mar 18, 2011 | 25.29 | 25.44 | 24.99 | 25.10 | 918,234 | +0.15(+0.59%) |
Mar 17, 2011 | 25.04 | 25.21 | 24.88 | 24.95 | 735,679 | +0.34(+1.39%) |
Mar 16, 2011 | 24.82 | 24.94 | 24.51 | 24.61 | 1,240,326 | -0.28(-1.13%) |
Mar 15, 2011 | 24.72 | 25.07 | 24.66 | 24.89 | 1,434,559 | -0.15(-0.59%) |
Mar 14, 2011 | 25.35 | 25.51 | 24.84 | 25.04 | 1,134,472 | -0.64(-2.48%) |
Mar 11, 2011 | 25.25 | 25.85 | 25.22 | 25.68 | 778,289 | +0.23(+0.89%) |
Mar 10, 2011 | 25.82 | 25.86 | 25.20 | 25.45 | 794,287 | -0.72(-2.76%) |
Mar 09, 2011 | 25.96 | 26.26 | 25.69 | 26.17 | 1,066,304 | +0.21(+0.82%) |
Mar 08, 2011 | 25.74 | 26.15 | 25.52 | 25.96 | 553,825 | +0.29(+1.14%) |
Mar 07, 2011 | 26.13 | 26.25 | 25.42 | 25.66 | 590,773 | -0.31(-1.18%) |
Mar 04, 2011 | 26.35 | 26.35 | 25.67 | 25.97 | 662,983 | -0.37(-1.42%) |
Mar 03, 2011 | 25.96 | 26.59 | 25.96 | 26.34 | 1,107,576 | +0.60(+2.33%) |
Mar 02, 2011 | 25.22 | 25.98 | 25.22 | 25.74 | 956,659 | +0.43(+1.69%) |
Mar 01, 2011 | 25.79 | 25.79 | 25.09 | 25.31 | 838,887 | -0.34(-1.31%) |
Feb 28, 2011 | 25.83 | 25.93 | 25.56 | 25.65 | 825,084 | -0.12(-0.45%) |
Feb 25, 2011 | 25.36 | 25.77 | 25.31 | 25.77 | 1,069,782 | +0.58(+2.31%) |
Feb 24, 2011 | 25.32 | 25.52 | 25.03 | 25.19 | 1,191,862 | -0.12(-0.48%) |
Feb 23, 2011 | 25.48 | 25.57 | 24.89 | 25.31 | 1,555,152 | -0.18(-0.72%) |
Feb 22, 2011 | 26.05 | 26.17 | 25.46 | 25.49 | 1,019,484 | -0.87(-3.32%) |
Feb 18, 2011 | 26.24 | 26.39 | 26.07 | 26.37 | 795,917 | +0.11(+0.42%) |
Feb 17, 2011 | 26.21 | 26.37 | 26.16 | 26.26 | 606,459 | +0.01(+0.05%) |
Feb 16, 2011 | 26.33 | 26.55 | 26.06 | 26.24 | 1,040,381 | -0.05(-0.19%) |
Feb 15, 2011 | 26.42 | 26.48 | 26.09 | 26.29 | 727,796 | -0.28(-1.04%) |
Feb 14, 2011 | 26.67 | 26.76 | 26.17 | 26.57 | 1,152,548 | -0.16(-0.59%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.57 | 26.73 | 818,473 | +0.12(+0.44%) |
Feb 10, 2011 | 25.91 | 27.41 | 25.84 | 26.61 | 2,574,985 | +0.52(+1.99%) |
Feb 09, 2011 | 26.20 | 26.45 | 25.98 | 26.09 | 711,300 | -0.23(-0.86%) |
Feb 08, 2011 | 25.71 | 26.35 | 25.71 | 26.32 | 1,365,822 | +0.65(+2.55%) |
Feb 07, 2011 | 25.55 | 25.85 | 25.54 | 25.66 | 741,891 | +0.20(+0.77%) |
Feb 04, 2011 | 25.22 | 25.49 | 25.14 | 25.47 | 643,589 | +0.35(+1.39%) |
Feb 03, 2011 | 25.33 | 25.36 | 25.00 | 25.12 | 1,194,631 | -0.23(-0.89%) |
Feb 02, 2011 | 25.48 | 25.68 | 25.29 | 25.35 | 918,605 | -0.24(-0.96%) |
Feb 01, 2011 | 25.09 | 25.65 | 25.00 | 25.59 | 1,462,965 | +0.65(+2.62%) |
Jan 31, 2011 | 23.89 | 25.06 | 23.86 | 24.94 | 1,716,402 | +1.08(+4.54%) |
Jan 28, 2011 | 24.56 | 24.64 | 23.67 | 23.85 | 1,535,652 | -0.65(-2.65%) |
Jan 27, 2011 | 25.13 | 25.99 | 24.37 | 24.50 | 1,556,364 | -0.43(-1.72%) |
Jan 26, 2011 | 24.93 | 25.07 | 24.72 | 24.93 | 1,089,448 | +0.13(+0.54%) |
Jan 25, 2011 | 24.62 | 24.80 | 24.49 | 24.80 | 761,058 | +0.23(+0.92%) |
Jan 24, 2011 | 24.64 | 24.71 | 24.32 | 24.57 | 1,027,407 | -0.15(-0.59%) |
Jan 21, 2011 | 24.09 | 25.19 | 24.05 | 24.72 | 1,675,793 | +0.64(+2.67%) |
Jan 20, 2011 | 24.33 | 24.40 | 23.95 | 24.07 | 975,764 | -0.35(-1.43%) |
Jan 19, 2011 | 24.98 | 25.13 | 24.36 | 24.42 | 850,306 | -0.64(-2.54%) |
Jan 18, 2011 | 24.57 | 25.06 | 24.48 | 25.06 | 1,464,813 | +0.40(+1.61%) |
Jan 14, 2011 | 24.53 | 24.75 | 24.53 | 24.66 | 726,025 | +0.03(+0.12%) |
Jan 13, 2011 | 24.49 | 24.63 | 24.34 | 24.63 | 1,197,123 | +0.19(+0.78%) |
Jan 12, 2011 | 24.21 | 24.45 | 24.08 | 24.44 | 676,415 | +0.43(+1.78%) |
Jan 11, 2011 | 23.96 | 24.24 | 23.93 | 24.01 | 645,600 | +0.09(+0.36%) |
Jan 10, 2011 | 23.87 | 24.03 | 23.47 | 23.93 | 1,559,331 | -0.11(-0.46%) |
Jan 07, 2011 | 24.12 | 24.19 | 23.73 | 24.04 | 899,123 | -0.02(-0.08%) |
Jan 06, 2011 | 23.98 | 24.16 | 23.88 | 24.06 | 621,385 | +0.02(+0.08%) |
Jan 05, 2011 | 23.76 | 24.20 | 23.76 | 24.04 | 879,679 | +0.14(+0.59%) |
Jan 04, 2011 | 24.26 | 24.31 | 23.65 | 23.90 | 834,709 | -0.50(-2.03%) |
Jan 03, 2011 | 24.10 | 24.46 | 24.10 | 24.39 | 657,642 | +0.39(+1.63%) |
Dec 31, 2010 | 24.04 | 24.17 | 23.96 | 24.00 | 543,378 | -0.04(-0.18%) |
Dec 30, 2010 | 24.07 | 24.28 | 24.04 | 24.04 | 471,428 | -0.09(-0.38%) |
Dec 29, 2010 | 24.21 | 24.23 | 23.97 | 24.13 | 739,329 | -0.06(-0.25%) |
Dec 28, 2010 | 24.06 | 24.23 | 23.96 | 24.20 | 868,370 | +0.15(+0.64%) |
Dec 27, 2010 | 24.04 | 24.13 | 23.90 | 24.04 | 444,460 | -0.05(-0.23%) |
Dec 23, 2010 | 24.01 | 24.16 | 23.91 | 24.10 | 1,086,385 | +0.07(+0.28%) |
Dec 22, 2010 | 24.74 | 24.74 | 24.01 | 24.03 | 1,515,536 | -0.37(-1.50%) |
Dec 21, 2010 | 24.19 | 24.43 | 24.17 | 24.40 | 6,195,325 | +0.25(+1.03%) |
Dec 20, 2010 | 24.31 | 24.39 | 23.69 | 24.15 | 2,315,094 | +0.01(+0.03%) |
Dec 17, 2010 | 24.52 | 24.62 | 24.14 | 24.14 | 4,061,133 | -0.50(-2.03%) |
Dec 16, 2010 | 24.42 | 24.67 | 24.28 | 24.64 | 1,778,157 | +0.29(+1.19%) |
Dec 15, 2010 | 24.43 | 24.85 | 24.28 | 24.35 | 2,119,983 | -0.13(-0.52%) |
Dec 14, 2010 | 24.50 | 24.55 | 24.37 | 24.48 | 1,798,125 | +0.01(+0.05%) |
Dec 13, 2010 | 24.56 | 24.73 | 24.37 | 24.47 | 1,856,338 | -0.02(-0.10%) |
Dec 10, 2010 | 24.48 | 24.54 | 24.34 | 24.49 | 1,386,388 | +0.12(+0.50%) |
Dec 09, 2010 | 24.49 | 24.52 | 24.24 | 24.37 | 1,325,757 | +0.05(+0.22%) |
Dec 08, 2010 | 24.43 | 24.55 | 24.28 | 24.32 | 1,264,329 | -0.06(-0.25%) |
Dec 07, 2010 | 24.64 | 24.70 | 24.24 | 24.38 | 1,757,015 | -0.01(-0.03%) |
Dec 06, 2010 | 24.58 | 24.72 | 24.36 | 24.39 | 1,948,866 | -0.26(-1.06%) |
Dec 03, 2010 | 24.63 | 24.78 | 24.55 | 24.65 | 2,063,533 | -0.14(-0.56%) |
Dec 02, 2010 | 25.09 | 25.18 | 24.70 | 24.78 | 2,422,162 | -0.37(-1.47%) |
Dec 01, 2010 | 24.44 | 25.24 | 24.43 | 25.15 | 2,267,747 | +1.05(+4.37%) |
Nov 30, 2010 | 23.47 | 24.30 | 23.38 | 24.10 | 2,734,026 | +0.45(+1.92%) |
Nov 29, 2010 | 23.53 | 23.66 | 23.36 | 23.65 | 1,144,920 | -0.04(-0.17%) |
Nov 26, 2010 | 23.65 | 23.90 | 23.48 | 23.69 | 510,903 | -0.12(-0.50%) |
Nov 24, 2010 | 23.11 | 23.81 | 23.81 | 23.81 | 2,828,158 | +0.77(+3.32%) |
Nov 23, 2010 | 23.03 | 23.07 | 22.84 | 23.04 | 1,117,677 | -0.09(-0.37%) |
Nov 22, 2010 | 22.68 | 23.18 | 22.58 | 23.13 | 1,174,046 | +0.42(+1.83%) |
Nov 19, 2010 | 22.66 | 22.75 | 22.50 | 22.71 | 457,004 | +0.02(+0.07%) |
Nov 18, 2010 | 22.51 | 22.86 | 22.51 | 22.70 | 1,072,813 | +0.42(+1.88%) |
Nov 17, 2010 | 22.13 | 22.32 | 22.03 | 22.28 | 633,719 | +0.18(+0.81%) |
Nov 16, 2010 | 22.32 | 22.36 | 21.85 | 22.10 | 875,245 | -0.35(-1.54%) |
Nov 15, 2010 | 22.42 | 22.60 | 22.26 | 22.44 | 1,128,767 | +0.12(+0.55%) |
Nov 12, 2010 | 22.29 | 22.55 | 22.21 | 22.32 | 664,341 | -0.13(-0.58%) |
Nov 11, 2010 | 22.64 | 22.76 | 22.31 | 22.45 | 1,823,287 | -0.55(-2.37%) |
Nov 10, 2010 | 22.94 | 23.01 | 22.73 | 23.00 | 897,980 | +0.10(+0.43%) |
Nov 09, 2010 | 22.93 | 23.04 | 22.76 | 22.90 | 1,365,529 | +0.02(+0.11%) |
Nov 08, 2010 | 22.88 | 23.01 | 22.77 | 22.88 | 1,145,480 | -0.15(-0.67%) |
Nov 05, 2010 | 22.84 | 23.15 | 22.84 | 23.03 | 783,603 | +0.12(+0.52%) |
Nov 04, 2010 | 22.66 | 22.94 | 22.61 | 22.91 | 1,366,465 | +0.50(+2.25%) |
Nov 03, 2010 | 22.39 | 22.53 | 22.17 | 22.41 | 1,188,639 | +0.05(+0.22%) |
Nov 02, 2010 | 22.37 | 22.52 | 22.17 | 22.36 | 1,141,621 | +0.13(+0.60%) |
Nov 01, 2010 | 22.04 | 22.59 | 22.01 | 22.22 | 2,780,272 | +0.22(+1.02%) |
Oct 29, 2010 | 21.64 | 22.04 | 21.59 | 22.00 | 1,876,202 | +0.33(+1.54%) |
Oct 28, 2010 | 21.60 | 21.69 | 21.40 | 21.67 | 1,467,201 | +0.18(+0.81%) |
Oct 27, 2010 | 21.77 | 21.77 | 21.26 | 21.49 | 2,043,461 | +1.02(+4.99%) |
Oct 25, 2010 | 20.40 | 20.68 | 20.40 | 20.47 | 1,130,147 | +0.17(+0.84%) |
Oct 22, 2010 | 20.38 | 20.45 | 20.17 | 20.30 | 987,597 | -0.13(-0.62%) |
Oct 21, 2010 | 20.24 | 20.49 | 20.18 | 20.42 | 1,176,240 | +0.23(+1.13%) |
Oct 20, 2010 | 19.94 | 20.23 | 19.90 | 20.20 | 815,935 | +0.33(+1.66%) |
Oct 19, 2010 | 19.91 | 20.02 | 19.69 | 19.87 | 1,239,645 | -0.33(-1.63%) |
Oct 18, 2010 | 20.03 | 20.22 | 20.01 | 20.20 | 980,705 | +0.26(+1.33%) |
Oct 15, 2010 | 20.21 | 20.25 | 19.86 | 19.93 | 1,173,385 | -0.09(-0.47%) |
Oct 14, 2010 | 20.27 | 20.31 | 19.99 | 20.03 | 900,837 | -0.24(-1.17%) |
Oct 13, 2010 | 20.01 | 20.35 | 19.95 | 20.26 | 1,151,797 | +0.41(+2.07%) |
Oct 12, 2010 | 19.75 | 19.92 | 19.51 | 19.85 | 1,688,647 | +0.06(+0.31%) |
Oct 11, 2010 | 19.68 | 19.85 | 19.59 | 19.79 | 685,108 | +0.15(+0.79%) |
Oct 08, 2010 | 19.64 | 19.70 | 19.50 | 19.64 | 1,029,067 | -0.02(-0.08%) |
Oct 07, 2010 | 19.80 | 19.84 | 19.50 | 19.65 | 767,988 | -0.09(-0.45%) |
Oct 06, 2010 | 20.00 | 20.18 | 19.62 | 19.74 | 1,603,293 | -0.30(-1.48%) |
Oct 05, 2010 | 19.64 | 20.10 | 19.61 | 20.04 | 1,425,939 | +0.58(+2.97%) |
Oct 04, 2010 | 19.48 | 19.59 | 19.31 | 19.46 | 1,155,195 | -0.08(-0.42%) |
Oct 01, 2010 | 19.54 | 19.61 | 19.26 | 19.54 | 1,110,611 | +0.10(+0.50%) |
Sep 30, 2010 | 19.44 | 19.79 | 19.41 | 19.45 | 26,779 | +0.13(+0.66%) |
Sep 29, 2010 | 19.28 | 19.44 | 19.20 | 19.32 | 927,302 | -0.09(-0.46%) |
Sep 28, 2010 | 19.02 | 19.48 | 18.83 | 19.41 | 2,003,088 | +0.43(+2.27%) |
Sep 27, 2010 | 18.95 | 19.13 | 18.75 | 18.98 | 993,537 | +0.03(+0.15%) |
Sep 24, 2010 | 18.69 | 18.97 | 18.69 | 18.95 | 833,430 | +0.49(+2.65%) |
Sep 23, 2010 | 18.56 | 18.82 | 18.45 | 18.46 | 815,687 | -0.26(-1.39%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.54 | 18.72 | 759,957 | -0.18(-0.97%) |
Sep 21, 2010 | 18.96 | 19.04 | 18.81 | 18.90 | 720,559 | -0.05(-0.28%) |
Sep 20, 2010 | 18.76 | 18.97 | 18.72 | 18.96 | 861,248 | +0.23(+1.22%) |
Sep 17, 2010 | 18.73 | 18.82 | 18.61 | 18.73 | 988,451 | +0.00(+0.02%) |
Sep 15, 2010 | 18.56 | 18.74 | 18.48 | 18.72 | 854,632 | +0.13(+0.70%) |
Sep 14, 2010 | 18.51 | 18.72 | 18.47 | 18.59 | 1,687,954 | +0.02(+0.13%) |
Sep 13, 2010 | 18.44 | 18.62 | 18.38 | 18.57 | 1,634,595 | +0.25(+1.35%) |
Sep 10, 2010 | 18.29 | 18.43 | 18.26 | 18.32 | 1,083,703 | +0.09(+0.47%) |
Sep 09, 2010 | 18.56 | 18.57 | 18.19 | 18.24 | 612,417 | -0.07(-0.38%) |
Sep 08, 2010 | 18.21 | 18.39 | 18.20 | 18.30 | 812,757 | +0.10(+0.54%) |
Sep 07, 2010 | 18.50 | 18.50 | 18.18 | 18.21 | 277 | -0.30(-1.65%) |
Sep 03, 2010 | 18.32 | 18.61 | 18.32 | 18.51 | 1,062,256 | +0.35(+1.95%) |
Sep 02, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 309 | +0.19(+1.06%) |
Sep 01, 2010 | 17.77 | 18.08 | 17.69 | 17.97 | 1,342,410 | +0.54(+3.10%) |
Aug 31, 2010 | 17.35 | 17.56 | 17.20 | 17.43 | 24,846 | +0.04(+0.23%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.39 | 17.39 | 621,340 | +0.03(+0.19%) |
Aug 27, 2010 | 17.78 | 17.82 | 17.23 | 17.35 | 1,039,132 | -0.12(-0.67%) |
Aug 26, 2010 | 17.47 | 17.56 | 17.31 | 17.47 | 492 | +0.22(+1.25%) |
Aug 25, 2010 | 17.09 | 17.32 | 16.96 | 17.26 | 680,181 | +0.03(+0.17%) |
Aug 24, 2010 | 17.16 | 17.39 | 16.92 | 17.23 | 346 | -0.17(-0.98%) |
Aug 23, 2010 | 17.57 | 17.72 | 17.39 | 17.40 | 421,371 | -0.13(-0.74%) |
Aug 20, 2010 | 17.51 | 17.59 | 17.31 | 17.53 | 753,810 | -0.08(-0.46%) |
Aug 19, 2010 | 17.85 | 17.88 | 17.54 | 17.61 | 346 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.00 | 17.73 | 17.93 | 560,434 | -0.05(-0.29%) |
Aug 17, 2010 | 17.79 | 18.11 | 17.77 | 17.99 | 845,407 | +0.36(+2.03%) |
Aug 16, 2010 | 17.46 | 17.69 | 17.33 | 17.63 | 675,045 | +0.04(+0.25%) |
Aug 13, 2010 | 17.59 | 17.74 | 17.55 | 17.59 | 987,624 | -0.07(-0.37%) |
Aug 12, 2010 | 17.54 | 17.78 | 17.46 | 17.65 | 989,307 | -0.24(-1.34%) |
Aug 11, 2010 | 18.06 | 18.10 | 17.67 | 17.89 | 277 | -0.56(-3.02%) |
Aug 10, 2010 | 18.44 | 18.52 | 18.24 | 18.45 | 728,398 | -0.26(-1.39%) |
Aug 09, 2010 | 18.53 | 18.74 | 18.49 | 18.71 | 935,314 | +0.22(+1.19%) |
Aug 06, 2010 | 18.49 | 18.51 | 18.07 | 18.49 | 1,137,794 | +0.04(+0.20%) |
Aug 05, 2010 | 18.20 | 18.51 | 18.06 | 18.45 | 1,082,234 | +0.08(+0.42%) |
Aug 04, 2010 | 18.34 | 18.48 | 18.22 | 18.37 | 838,630 | +0.17(+0.96%) |
Aug 03, 2010 | 18.15 | 18.30 | 18.03 | 18.20 | 751,857 | -0.03(-0.18%) |
Aug 02, 2010 | 18.29 | 18.29 | 18.14 | 18.23 | 1,445,618 | +0.24(+1.31%) |
Jul 30, 2010 | 18.00 | 18.29 | 17.65 | 18.00 | 827,604 | +0.05(+0.27%) |
Jul 29, 2010 | 18.22 | 18.24 | 17.79 | 17.95 | 1,263,735 | -0.16(-0.90%) |
Jul 28, 2010 | 18.19 | 18.36 | 18.06 | 18.11 | 1,040,502 | -0.09(-0.49%) |
Jul 27, 2010 | 18.20 | 18.90 | 18.13 | 18.20 | 277 | -0.54(-2.89%) |
Jul 26, 2010 | 18.41 | 18.78 | 18.37 | 18.74 | 1,574,487 | +0.35(+1.90%) |
Jul 23, 2010 | 18.12 | 18.44 | 17.87 | 18.39 | 2,858,579 | +0.28(+1.53%) |
Jul 22, 2010 | 18.09 | 18.35 | 18.04 | 18.11 | 1,668,278 | +0.23(+1.30%) |
Jul 21, 2010 | 18.01 | 18.32 | 17.81 | 17.88 | 2,474,504 | +0.51(+2.92%) |
Jul 20, 2010 | 16.98 | 17.42 | 16.88 | 17.37 | 679,975 | +0.19(+1.09%) |
Jul 19, 2010 | 17.08 | 17.23 | 16.91 | 17.19 | 401,137 | +0.18(+1.08%) |
Jul 16, 2010 | 17.00 | 17.46 | 16.98 | 17.00 | 823,887 | -0.51(-2.90%) |
Jul 15, 2010 | 17.59 | 17.61 | 17.28 | 17.51 | 855,869 | -0.11(-0.65%) |
Jul 14, 2010 | 17.53 | 17.68 | 17.47 | 17.63 | 857,040 | +0.04(+0.23%) |
Jul 13, 2010 | 17.39 | 17.61 | 17.24 | 17.59 | 1,223,170 | +0.47(+2.77%) |
Jul 12, 2010 | 17.24 | 17.28 | 17.05 | 17.11 | 894,895 | -0.16(-0.91%) |
Jul 09, 2010 | 17.27 | 17.27 | 17.02 | 17.27 | 889,063 | +0.26(+1.53%) |
Jul 08, 2010 | 16.97 | 17.11 | 16.87 | 17.01 | 8,610 | +0.17(+1.04%) |
Jul 07, 2010 | 16.48 | 16.83 | 16.45 | 16.83 | 2,243,065 | +0.42(+2.58%) |
Jul 06, 2010 | 16.67 | 16.82 | 16.29 | 16.41 | 7,697 | -0.06(-0.37%) |
Jul 02, 2010 | 16.47 | 16.56 | 16.36 | 16.47 | 1,356,956 | +0.17(+1.05%) |
Jul 01, 2010 | 16.32 | 16.40 | 16.13 | 16.30 | 2,416,546 | -0.02(-0.12%) |
Jun 30, 2010 | 16.45 | 16.58 | 16.27 | 16.32 | 814 | -0.14(-0.84%) |
Jun 29, 2010 | 16.67 | 16.68 | 16.35 | 16.46 | 1,604,809 | -0.33(-1.94%) |
Jun 25, 2010 | 16.78 | 16.90 | 16.61 | 16.78 | 1,339,797 | +0.09(+0.54%) |
Jun 24, 2010 | 16.85 | 16.92 | 16.67 | 16.69 | 811,333 | -0.27(-1.58%) |
Jun 23, 2010 | 16.98 | 17.08 | 16.76 | 16.96 | 631,259 | -0.03(-0.17%) |
Jun 22, 2010 | 17.24 | 17.41 | 16.99 | 16.99 | 971,806 | -0.24(-1.42%) |
Jun 21, 2010 | 17.43 | 17.56 | 17.16 | 17.24 | 483,578 | -0.03(-0.19%) |
Jun 18, 2010 | 17.27 | 17.35 | 17.18 | 17.27 | 1,524,772 | +0.04(+0.26%) |
Jun 17, 2010 | 17.37 | 17.39 | 17.07 | 17.22 | 754,189 | -0.01(-0.07%) |
Jun 16, 2010 | 17.06 | 17.38 | 17.06 | 17.24 | 1,574,826 | +0.04(+0.21%) |
Jun 15, 2010 | 17.11 | 17.21 | 17.03 | 17.20 | 2,178,917 | +0.25(+1.46%) |
Jun 14, 2010 | 16.91 | 17.09 | 16.89 | 16.95 | 1,412,353 | +0.15(+0.87%) |
Jun 11, 2010 | 16.44 | 16.86 | 16.41 | 16.80 | 944,111 | +0.19(+1.15%) |
Jun 10, 2010 | 16.49 | 16.65 | 16.45 | 16.61 | 883,223 | +0.41(+2.53%) |
Jun 09, 2010 | 16.19 | 16.58 | 16.13 | 16.20 | 1,072,741 | +0.07(+0.45%) |
Jun 08, 2010 | 16.04 | 16.20 | 15.87 | 16.13 | 1,440,485 | +0.09(+0.56%) |
Jun 07, 2010 | 16.36 | 16.36 | 16.02 | 16.04 | 1,416,738 | -0.26(-1.62%) |
Jun 04, 2010 | 16.31 | 16.79 | 16.27 | 16.31 | 2,235,973 | -0.71(-4.17%) |
Jun 03, 2010 | 16.78 | 17.06 | 16.77 | 17.02 | 1,242,734 | +0.16(+0.94%) |
Jun 02, 2010 | 16.37 | 16.87 | 16.37 | 16.86 | 1,254,143 | +0.54(+3.28%) |
Jun 01, 2010 | 16.43 | 16.74 | 16.32 | 16.32 | 928,876 | -0.16(-0.96%) |
May 28, 2010 | 16.48 | 16.77 | 16.41 | 16.48 | 1,117,524 | -0.33(-1.98%) |
May 27, 2010 | 16.54 | 16.81 | 16.43 | 16.81 | 1,137,149 | +0.55(+3.37%) |
May 26, 2010 | 16.45 | 16.66 | 16.21 | 16.26 | 1,650,251 | -0.15(-0.89%) |
May 25, 2010 | 16.13 | 16.44 | 15.81 | 16.41 | 1,869,243 | -0.03(-0.20%) |
May 24, 2010 | 16.46 | 16.66 | 16.43 | 16.44 | 1,133,210 | -0.03(-0.17%) |
May 21, 2010 | 16.27 | 16.62 | 16.27 | 16.47 | 2,319,523 | -0.06(-0.39%) |
May 20, 2010 | 16.44 | 16.78 | 16.38 | 16.54 | 2,478,635 | -0.30(-1.81%) |
May 19, 2010 | 17.15 | 17.21 | 16.66 | 16.84 | 1,430,813 | -0.42(-2.42%) |
May 18, 2010 | 17.67 | 17.68 | 17.22 | 17.26 | 1,039,319 | -0.24(-1.39%) |
May 17, 2010 | 17.56 | 17.63 | 17.25 | 17.50 | 2,319,060 | +0.02(+0.09%) |
May 14, 2010 | 17.49 | 17.53 | 17.19 | 17.49 | 2,093,148 | -0.11(-0.65%) |
May 13, 2010 | 17.60 | 17.73 | 17.54 | 17.60 | 777,429 | -0.04(-0.25%) |
May 12, 2010 | 17.36 | 17.66 | 17.27 | 17.64 | 1,007,943 | +0.33(+1.92%) |
May 11, 2010 | 17.26 | 17.41 | 17.21 | 17.31 | 1,530,909 | +0.03(+0.16%) |
May 10, 2010 | 17.17 | 17.29 | 17.13 | 17.28 | 1,747,524 | +0.96(+5.87%) |
May 07, 2010 | 16.50 | 16.85 | 16.25 | 16.33 | 2,951,112 | -0.20(-1.20%) |
May 06, 2010 | 16.96 | 17.12 | 15.42 | 16.52 | 2,285,348 | -0.70(-4.05%) |
May 05, 2010 | 17.21 | 17.29 | 17.00 | 17.22 | 1,296,719 | -0.23(-1.33%) |
May 04, 2010 | 17.71 | 17.74 | 17.32 | 17.45 | 1,309,131 | -0.42(-2.36%) |