Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.13 | 25.35 | 24.88 | 25.13 | 121,119 | +0.13(+0.51%) |
Apr 28, 2011 | 24.85 | 25.04 | 24.73 | 25.00 | 81,206 | +0.05(+0.22%) |
Apr 27, 2011 | 24.64 | 24.94 | 24.54 | 24.94 | 97,702 | +0.26(+1.07%) |
Apr 26, 2011 | 24.28 | 24.76 | 24.13 | 24.68 | 196,327 | +0.50(+2.07%) |
Apr 25, 2011 | 24.24 | 24.29 | 23.99 | 24.18 | 137,853 | -0.04(-0.15%) |
Apr 21, 2011 | 24.13 | 24.23 | 24.02 | 24.22 | 129,851 | +0.33(+1.37%) |
Apr 20, 2011 | 23.68 | 24.03 | 23.68 | 23.89 | 114,312 | +0.57(+2.45%) |
Apr 19, 2011 | 23.76 | 23.80 | 23.18 | 23.32 | 143,650 | -0.30(-1.27%) |
Apr 18, 2011 | 23.72 | 23.73 | 23.34 | 23.62 | 126,515 | -0.52(-2.15%) |
Apr 15, 2011 | 23.95 | 24.17 | 23.73 | 24.14 | 186,858 | +0.05(+0.23%) |
Apr 14, 2011 | 23.84 | 24.10 | 23.55 | 24.08 | 160,044 | -0.04(-0.15%) |
Apr 13, 2011 | 24.23 | 24.31 | 23.93 | 24.12 | 128,441 | +0.01(+0.04%) |
Apr 12, 2011 | 24.43 | 24.60 | 24.11 | 24.11 | 122,452 | -0.50(-2.03%) |
Apr 11, 2011 | 24.64 | 24.85 | 24.44 | 24.61 | 106,223 | -0.06(-0.26%) |
Apr 08, 2011 | 25.10 | 25.10 | 24.51 | 24.67 | 113,933 | -0.22(-0.88%) |
Apr 07, 2011 | 25.02 | 25.14 | 24.70 | 24.89 | 145,532 | -0.08(-0.33%) |
Apr 06, 2011 | 25.16 | 25.19 | 24.84 | 24.97 | 87,848 | +0.02(+0.07%) |
Apr 05, 2011 | 24.84 | 25.10 | 24.68 | 24.95 | 143,940 | +0.04(+0.15%) |
Apr 04, 2011 | 25.17 | 25.31 | 24.79 | 24.92 | 121,091 | -0.11(-0.44%) |
Apr 01, 2011 | 24.87 | 25.20 | 24.67 | 25.03 | 180,474 | +0.28(+1.14%) |
Mar 31, 2011 | 24.36 | 24.74 | 24.36 | 24.74 | 172,534 | +0.29(+1.19%) |
Mar 30, 2011 | 24.45 | 24.54 | 24.25 | 24.45 | 164,103 | +0.23(+0.94%) |
Mar 29, 2011 | 23.77 | 24.49 | 23.76 | 24.23 | 286,791 | +0.41(+1.72%) |
Mar 28, 2011 | 23.50 | 23.91 | 23.45 | 23.82 | 263,843 | +0.29(+1.24%) |
Mar 25, 2011 | 23.41 | 23.67 | 23.15 | 23.53 | 206,272 | +0.29(+1.25%) |
Mar 24, 2011 | 23.36 | 23.41 | 23.06 | 23.24 | 145,503 | +0.10(+0.43%) |
Mar 23, 2011 | 23.08 | 23.23 | 22.75 | 23.14 | 158,861 | -0.04(-0.16%) |
Mar 22, 2011 | 23.64 | 24.04 | 23.13 | 23.17 | 124,948 | -0.39(-1.66%) |
Mar 21, 2011 | 23.37 | 24.46 | 23.22 | 23.56 | 117,469 | +0.57(+2.49%) |
Mar 18, 2011 | 22.79 | 23.00 | 22.58 | 22.99 | 325,751 | +0.40(+1.77%) |
Mar 17, 2011 | 23.06 | 23.13 | 22.58 | 22.59 | 130,547 | +0.00(+0.00%) |
Mar 16, 2011 | 22.77 | 22.97 | 22.56 | 22.59 | 172,926 | -0.27(-1.19%) |
Mar 15, 2011 | 22.31 | 23.06 | 22.31 | 22.86 | 205,844 | -0.16(-0.71%) |
Mar 14, 2011 | 22.83 | 23.14 | 22.57 | 23.03 | 146,612 | -0.11(-0.47%) |
Mar 11, 2011 | 23.54 | 23.76 | 23.10 | 23.14 | 202,134 | -0.50(-2.11%) |
Mar 10, 2011 | 23.94 | 23.94 | 23.38 | 23.64 | 174,223 | -0.72(-2.95%) |
Mar 09, 2011 | 24.37 | 24.48 | 24.20 | 24.35 | 102,850 | -0.13(-0.52%) |
Mar 08, 2011 | 24.04 | 24.56 | 23.80 | 24.48 | 126,822 | +0.56(+2.35%) |
Mar 07, 2011 | 24.73 | 24.79 | 23.73 | 23.92 | 157,047 | -0.69(-2.81%) |
Mar 04, 2011 | 24.74 | 24.81 | 23.91 | 24.61 | 205,019 | -0.06(-0.26%) |
Mar 03, 2011 | 24.20 | 24.93 | 24.20 | 24.67 | 269,674 | +0.76(+3.19%) |
Mar 02, 2011 | 23.70 | 24.01 | 23.60 | 23.91 | 174,717 | +0.32(+1.35%) |
Mar 01, 2011 | 24.29 | 24.47 | 23.52 | 23.59 | 248,361 | -0.58(-2.41%) |
Feb 28, 2011 | 24.34 | 24.40 | 23.91 | 24.17 | 120,533 | -0.03(-0.11%) |
Feb 25, 2011 | 23.35 | 24.20 | 23.35 | 24.20 | 184,154 | +0.86(+3.70%) |
Feb 24, 2011 | 23.35 | 23.54 | 22.98 | 23.34 | 166,906 | +0.13(+0.55%) |
Feb 23, 2011 | 23.61 | 23.73 | 23.08 | 23.21 | 184,945 | -0.44(-1.87%) |
Feb 22, 2011 | 23.75 | 23.99 | 23.41 | 23.65 | 184,004 | -0.43(-1.80%) |
Feb 18, 2011 | 24.15 | 24.22 | 23.94 | 24.09 | 229,750 | +0.10(+0.41%) |
Feb 17, 2011 | 23.91 | 24.19 | 23.85 | 23.99 | 210,153 | +0.00(+0.00%) |
Feb 16, 2011 | 23.97 | 24.20 | 23.72 | 23.99 | 200,433 | +0.11(+0.45%) |
Feb 15, 2011 | 24.00 | 24.15 | 23.61 | 23.88 | 175,124 | -0.37(-1.53%) |
Feb 14, 2011 | 23.89 | 24.33 | 23.87 | 24.25 | 159,171 | +0.28(+1.17%) |
Feb 11, 2011 | 23.26 | 24.00 | 23.26 | 23.97 | 141,282 | +0.49(+2.08%) |
Feb 10, 2011 | 23.31 | 23.62 | 23.18 | 23.48 | 118,630 | +0.10(+0.43%) |
Feb 09, 2011 | 23.56 | 23.77 | 23.12 | 23.38 | 159,635 | -0.19(-0.81%) |
Feb 08, 2011 | 24.06 | 24.07 | 22.08 | 23.57 | 391,314 | -0.57(-2.36%) |
Feb 07, 2011 | 23.84 | 24.16 | 23.55 | 24.14 | 203,346 | +0.28(+1.17%) |
Feb 04, 2011 | 23.91 | 24.04 | 23.71 | 23.86 | 166,115 | -0.09(-0.38%) |
Feb 03, 2011 | 24.01 | 24.18 | 23.70 | 23.95 | 98,263 | -0.29(-1.19%) |
Feb 02, 2011 | 24.06 | 24.66 | 24.06 | 24.24 | 147,878 | +0.05(+0.22%) |
Feb 01, 2011 | 23.89 | 24.27 | 23.62 | 24.19 | 301,808 | +0.42(+1.75%) |
Jan 31, 2011 | 23.58 | 23.79 | 23.20 | 23.77 | 172,114 | +0.26(+1.12%) |
Jan 28, 2011 | 24.22 | 24.38 | 23.42 | 23.51 | 193,983 | -0.80(-3.27%) |
Jan 27, 2011 | 24.34 | 24.47 | 24.10 | 24.30 | 80,343 | +0.00(+0.00%) |
Jan 26, 2011 | 23.89 | 24.45 | 23.71 | 24.30 | 183,044 | +0.46(+1.93%) |
Jan 25, 2011 | 23.57 | 23.85 | 23.27 | 23.84 | 127,231 | +0.10(+0.42%) |
Jan 24, 2011 | 23.55 | 23.95 | 23.49 | 23.74 | 104,357 | +0.16(+0.69%) |
Jan 21, 2011 | 23.65 | 23.75 | 23.38 | 23.58 | 200,037 | +0.05(+0.19%) |
Jan 20, 2011 | 23.74 | 23.91 | 23.35 | 23.53 | 110,166 | -0.36(-1.51%) |
Jan 19, 2011 | 24.28 | 24.43 | 23.80 | 23.90 | 141,439 | -0.38(-1.56%) |
Jan 18, 2011 | 23.73 | 24.35 | 23.72 | 24.28 | 143,763 | +0.10(+0.41%) |
Jan 14, 2011 | 23.81 | 24.19 | 23.62 | 24.18 | 125,070 | +0.31(+1.29%) |
Jan 13, 2011 | 23.92 | 24.04 | 23.66 | 23.87 | 88,191 | -0.02(-0.08%) |
Jan 12, 2011 | 24.10 | 24.10 | 23.73 | 23.89 | 116,943 | +0.05(+0.19%) |
Jan 11, 2011 | 23.91 | 24.01 | 23.67 | 23.84 | 75,546 | -0.01(-0.04%) |
Jan 10, 2011 | 23.54 | 23.99 | 23.36 | 23.85 | 94,999 | +0.16(+0.69%) |
Jan 07, 2011 | 24.12 | 24.22 | 23.25 | 23.69 | 101,777 | -0.36(-1.50%) |
Jan 06, 2011 | 23.96 | 24.19 | 23.85 | 24.05 | 122,940 | +0.06(+0.26%) |
Jan 05, 2011 | 23.56 | 24.00 | 23.50 | 23.99 | 122,246 | +0.36(+1.53%) |
Jan 04, 2011 | 24.16 | 24.21 | 23.32 | 23.62 | 141,566 | -0.41(-1.69%) |
Jan 03, 2011 | 23.52 | 24.32 | 23.25 | 24.03 | 159,220 | +0.61(+2.63%) |
Dec 31, 2010 | 23.92 | 24.07 | 23.42 | 23.42 | 187,596 | -0.59(-2.45%) |
Dec 30, 2010 | 23.98 | 24.19 | 23.95 | 24.00 | 83,254 | +0.05(+0.23%) |
Dec 29, 2010 | 23.90 | 24.04 | 23.75 | 23.95 | 170,576 | +0.08(+0.34%) |
Dec 28, 2010 | 23.68 | 24.49 | 23.68 | 23.87 | 193,098 | -0.31(-1.27%) |
Dec 27, 2010 | 24.15 | 24.35 | 23.91 | 24.18 | 110,582 | -0.06(-0.26%) |
Dec 23, 2010 | 24.32 | 24.39 | 24.21 | 24.24 | 61,506 | -0.07(-0.30%) |
Dec 22, 2010 | 24.38 | 24.49 | 24.20 | 24.31 | 135,836 | -0.08(-0.33%) |
Dec 21, 2010 | 24.45 | 24.49 | 24.28 | 24.39 | 122,589 | +0.12(+0.48%) |
Dec 20, 2010 | 24.66 | 24.66 | 24.28 | 24.28 | 169,182 | -0.27(-1.09%) |
Dec 17, 2010 | 24.41 | 24.66 | 24.05 | 24.54 | 480,426 | +0.08(+0.31%) |
Dec 16, 2010 | 25.02 | 25.02 | 23.74 | 24.47 | 518,514 | -0.69(-2.73%) |
Dec 15, 2010 | 25.31 | 25.50 | 25.08 | 25.15 | 145,198 | -0.11(-0.43%) |
Dec 14, 2010 | 25.45 | 25.51 | 25.21 | 25.26 | 130,306 | -0.05(-0.18%) |
Dec 13, 2010 | 25.61 | 25.98 | 25.28 | 25.31 | 200,529 | -0.29(-1.13%) |
Dec 10, 2010 | 24.74 | 25.67 | 24.70 | 25.60 | 220,880 | +0.94(+3.81%) |
Dec 09, 2010 | 24.84 | 24.84 | 24.43 | 24.66 | 238,728 | +0.07(+0.29%) |
Dec 08, 2010 | 24.66 | 24.94 | 24.43 | 24.58 | 251,569 | +0.00(+0.00%) |
Dec 07, 2010 | 24.62 | 24.77 | 24.06 | 24.58 | 269,461 | +0.01(+0.04%) |
Dec 06, 2010 | 24.38 | 24.73 | 24.21 | 24.57 | 193,402 | +0.17(+0.70%) |
Dec 03, 2010 | 24.21 | 24.41 | 24.19 | 24.40 | 146,802 | +0.10(+0.41%) |
Dec 02, 2010 | 24.00 | 24.35 | 23.89 | 24.30 | 247,299 | +0.35(+1.47%) |
Dec 01, 2010 | 23.42 | 24.35 | 23.42 | 23.95 | 293,803 | +1.07(+4.66%) |
Nov 30, 2010 | 22.83 | 22.94 | 22.50 | 22.88 | 415,873 | -0.24(-1.06%) |
Nov 29, 2010 | 23.25 | 23.26 | 22.63 | 23.13 | 155,382 | -0.33(-1.43%) |
Nov 26, 2010 | 23.39 | 23.60 | 23.25 | 23.46 | 40,995 | -0.13(-0.54%) |
Nov 24, 2010 | 23.06 | 23.59 | 23.59 | 23.59 | 200,951 | +0.71(+3.08%) |
Nov 23, 2010 | 23.14 | 23.14 | 22.60 | 22.88 | 118,591 | -0.47(-2.01%) |
Nov 22, 2010 | 23.09 | 23.43 | 22.72 | 23.35 | 149,409 | +0.12(+0.50%) |
Nov 19, 2010 | 23.18 | 23.31 | 23.05 | 23.24 | 181,319 | +0.00(+0.00%) |
Nov 18, 2010 | 22.97 | 23.41 | 22.83 | 23.24 | 102,678 | +0.48(+2.10%) |
Nov 17, 2010 | 22.95 | 22.95 | 22.63 | 22.76 | 104,382 | -0.14(-0.59%) |
Nov 16, 2010 | 23.06 | 23.30 | 22.81 | 22.89 | 158,650 | -0.41(-1.78%) |
Nov 15, 2010 | 23.65 | 23.66 | 22.92 | 23.31 | 248,965 | -0.39(-1.63%) |
Nov 12, 2010 | 23.77 | 24.11 | 23.52 | 23.70 | 139,666 | -0.32(-1.35%) |
Nov 11, 2010 | 23.95 | 24.19 | 23.62 | 24.02 | 127,302 | -0.29(-1.19%) |
Nov 10, 2010 | 24.08 | 24.32 | 24.05 | 24.31 | 366,222 | +0.10(+0.41%) |
Nov 09, 2010 | 24.08 | 24.25 | 23.86 | 24.21 | 301,572 | +0.09(+0.37%) |
Nov 08, 2010 | 23.92 | 24.22 | 23.91 | 24.12 | 140,677 | +0.24(+1.02%) |
Nov 05, 2010 | 24.15 | 24.23 | 23.77 | 23.88 | 257,595 | -0.41(-1.70%) |
Nov 04, 2010 | 23.41 | 24.31 | 23.32 | 24.29 | 272,625 | +0.97(+4.17%) |
Nov 03, 2010 | 23.02 | 23.34 | 22.56 | 23.32 | 118,137 | +0.21(+0.90%) |
Nov 02, 2010 | 22.87 | 23.20 | 22.69 | 23.11 | 156,334 | +0.55(+2.43%) |
Nov 01, 2010 | 22.96 | 23.16 | 22.41 | 22.56 | 136,284 | -0.30(-1.30%) |
Oct 29, 2010 | 22.71 | 22.96 | 22.53 | 22.86 | 109,877 | +0.11(+0.47%) |
Oct 28, 2010 | 23.10 | 23.16 | 22.53 | 22.75 | 192,668 | -0.12(-0.51%) |
Oct 27, 2010 | 22.62 | 22.90 | 22.46 | 22.87 | 148,129 | +0.12(+0.51%) |
Oct 25, 2010 | 22.89 | 23.04 | 22.69 | 22.75 | 136,200 | -0.06(-0.28%) |
Oct 22, 2010 | 22.52 | 22.87 | 22.32 | 22.81 | 159,445 | +0.31(+1.36%) |
Oct 21, 2010 | 22.67 | 22.89 | 22.07 | 22.51 | 200,302 | +0.02(+0.08%) |
Oct 20, 2010 | 22.68 | 22.73 | 22.41 | 22.49 | 189,058 | -0.03(-0.12%) |
Oct 19, 2010 | 22.55 | 23.07 | 22.35 | 22.52 | 226,388 | -0.43(-1.88%) |
Oct 18, 2010 | 22.74 | 23.02 | 22.61 | 22.95 | 161,796 | +0.21(+0.91%) |
Oct 15, 2010 | 22.71 | 22.81 | 22.33 | 22.74 | 241,066 | +0.25(+1.12%) |
Oct 14, 2010 | 22.33 | 22.71 | 22.33 | 22.49 | 109,862 | +0.07(+0.32%) |
Oct 13, 2010 | 21.97 | 22.50 | 21.89 | 22.42 | 176,464 | +0.53(+2.43%) |
Oct 12, 2010 | 21.73 | 21.99 | 21.58 | 21.89 | 108,783 | +0.05(+0.25%) |
Oct 11, 2010 | 21.94 | 22.05 | 21.83 | 21.83 | 123,045 | -0.20(-0.90%) |
Oct 08, 2010 | 21.78 | 22.12 | 21.59 | 22.03 | 119,063 | +0.24(+1.12%) |
Oct 07, 2010 | 22.00 | 22.00 | 21.69 | 21.79 | 134,682 | -0.01(-0.04%) |
Oct 06, 2010 | 22.02 | 22.02 | 21.54 | 21.80 | 307,637 | -0.23(-1.02%) |
Oct 05, 2010 | 21.72 | 22.08 | 21.21 | 22.02 | 415,195 | +0.59(+2.73%) |
Oct 04, 2010 | 21.70 | 21.79 | 21.25 | 21.44 | 139,043 | -0.37(-1.69%) |
Oct 01, 2010 | 21.86 | 21.93 | 21.49 | 21.81 | 206,148 | +0.16(+0.75%) |
Sep 30, 2010 | 21.82 | 22.06 | 21.47 | 21.64 | 181,408 | -0.04(-0.21%) |
Sep 29, 2010 | 21.44 | 21.75 | 21.34 | 21.69 | 137,561 | +0.13(+0.58%) |
Sep 28, 2010 | 21.24 | 21.60 | 20.93 | 21.56 | 174,333 | +0.32(+1.53%) |
Sep 27, 2010 | 21.29 | 21.29 | 21.00 | 21.24 | 113,354 | +0.01(+0.04%) |
Sep 24, 2010 | 20.75 | 21.23 | 20.58 | 21.23 | 139,688 | +0.80(+3.92%) |
Sep 23, 2010 | 20.50 | 20.89 | 20.36 | 20.43 | 117,150 | -0.28(-1.35%) |
Sep 22, 2010 | 20.76 | 20.98 | 20.54 | 20.71 | 92,029 | -0.19(-0.90%) |
Sep 21, 2010 | 21.08 | 21.34 | 20.86 | 20.90 | 161,811 | -0.23(-1.11%) |
Sep 20, 2010 | 20.51 | 21.15 | 20.40 | 21.13 | 196,709 | +0.60(+2.94%) |
Sep 17, 2010 | 20.73 | 20.73 | 20.27 | 20.53 | 420,751 | +0.00(+0.00%) |
Sep 15, 2010 | 20.20 | 20.76 | 20.17 | 20.53 | 98,574 | +0.18(+0.89%) |
Sep 14, 2010 | 20.63 | 20.65 | 20.29 | 20.35 | 108,924 | -0.29(-1.40%) |
Sep 13, 2010 | 20.15 | 20.71 | 20.05 | 20.63 | 168,553 | +0.69(+3.48%) |
Sep 10, 2010 | 20.00 | 20.25 | 19.91 | 19.94 | 155,444 | +0.07(+0.36%) |
Sep 09, 2010 | 19.88 | 19.93 | 19.74 | 19.87 | 161,461 | +0.30(+1.52%) |
Sep 08, 2010 | 19.53 | 19.71 | 19.50 | 19.57 | 169,558 | +0.04(+0.23%) |
Sep 07, 2010 | 19.49 | 19.64 | 19.44 | 19.53 | 173,647 | +0.02(+0.09%) |
Sep 03, 2010 | 19.50 | 19.56 | 19.22 | 19.51 | 145,890 | +0.26(+1.36%) |
Sep 02, 2010 | 19.34 | 19.34 | 18.91 | 19.25 | 173,836 | -0.03(-0.14%) |
Sep 01, 2010 | 18.95 | 19.36 | 18.75 | 19.28 | 297,451 | +0.53(+2.83%) |
Aug 31, 2010 | 18.78 | 19.00 | 18.58 | 18.74 | 208,332 | -0.13(-0.67%) |
Aug 30, 2010 | 19.27 | 19.30 | 18.86 | 18.87 | 187,506 | -0.53(-2.74%) |
Aug 27, 2010 | 19.17 | 19.44 | 18.73 | 19.40 | 217,502 | +0.47(+2.47%) |
Aug 26, 2010 | 19.09 | 19.34 | 18.75 | 18.93 | 308,439 | -0.14(-0.71%) |
Aug 25, 2010 | 18.87 | 19.10 | 18.73 | 19.07 | 192,646 | +0.11(+0.57%) |
Aug 24, 2010 | 19.04 | 19.16 | 18.86 | 18.96 | 155,603 | -0.35(-1.81%) |
Aug 23, 2010 | 19.50 | 19.64 | 19.26 | 19.31 | 168,193 | -0.13(-0.65%) |
Aug 20, 2010 | 19.25 | 19.48 | 19.08 | 19.43 | 156,677 | +0.05(+0.28%) |
Aug 19, 2010 | 19.87 | 19.91 | 19.24 | 19.38 | 436,284 | -0.51(-2.57%) |
Aug 18, 2010 | 19.97 | 20.04 | 19.69 | 19.89 | 169,696 | -0.16(-0.80%) |
Aug 17, 2010 | 19.97 | 20.23 | 19.85 | 20.05 | 226,488 | +0.30(+1.50%) |
Aug 16, 2010 | 19.78 | 20.01 | 19.64 | 19.76 | 166,076 | -0.22(-1.12%) |
Aug 13, 2010 | 19.99 | 20.22 | 19.78 | 19.98 | 191,589 | -0.13(-0.67%) |
Aug 12, 2010 | 20.10 | 20.22 | 19.83 | 20.12 | 112,964 | -0.36(-1.75%) |
Aug 11, 2010 | 21.04 | 21.04 | 20.45 | 20.47 | 227,103 | -1.02(-4.75%) |
Aug 10, 2010 | 21.73 | 21.91 | 21.28 | 21.49 | 194,668 | -0.55(-2.48%) |
Aug 09, 2010 | 21.74 | 22.09 | 21.54 | 22.04 | 166,051 | +0.49(+2.29%) |
Aug 06, 2010 | 21.41 | 21.68 | 21.05 | 21.55 | 172,992 | -0.20(-0.91%) |
Aug 05, 2010 | 21.87 | 22.14 | 21.46 | 21.75 | 209,224 | -0.30(-1.34%) |
Aug 04, 2010 | 21.50 | 22.43 | 21.50 | 22.04 | 284,627 | +0.58(+2.71%) |
Aug 03, 2010 | 21.45 | 21.84 | 21.36 | 21.46 | 175,422 | -0.10(-0.46%) |
Aug 02, 2010 | 21.43 | 21.82 | 21.31 | 21.56 | 198,430 | +0.34(+1.60%) |
Jul 30, 2010 | 20.41 | 21.24 | 20.41 | 21.22 | 201,456 | +0.47(+2.24%) |
Jul 29, 2010 | 21.04 | 21.06 | 20.41 | 20.75 | 138,400 | -0.22(-1.07%) |
Jul 28, 2010 | 19.26 | 21.57 | 19.26 | 20.98 | 202,385 | -0.47(-2.21%) |
Jul 27, 2010 | 21.39 | 21.70 | 21.32 | 21.45 | 181,214 | +0.12(+0.55%) |
Jul 26, 2010 | 20.89 | 21.37 | 20.75 | 21.33 | 263,058 | +0.54(+2.58%) |
Jul 23, 2010 | 20.05 | 20.83 | 20.05 | 20.80 | 122,555 | +0.59(+2.93%) |
Jul 22, 2010 | 19.82 | 20.21 | 19.79 | 20.21 | 259,620 | +0.71(+3.63%) |
Jul 21, 2010 | 19.90 | 19.92 | 19.49 | 19.50 | 139,196 | -0.33(-1.67%) |
Jul 20, 2010 | 19.49 | 19.95 | 19.35 | 19.83 | 170,899 | +0.06(+0.32%) |
Jul 19, 2010 | 19.87 | 20.21 | 19.46 | 19.77 | 119,174 | -0.12(-0.59%) |
Jul 16, 2010 | 20.46 | 20.52 | 19.86 | 19.88 | 236,356 | -0.69(-3.35%) |
Jul 15, 2010 | 20.78 | 20.78 | 20.23 | 20.57 | 145,622 | -0.25(-1.20%) |
Jul 14, 2010 | 20.52 | 20.89 | 20.42 | 20.82 | 139,961 | +0.21(+1.04%) |
Jul 13, 2010 | 20.01 | 20.70 | 19.87 | 20.61 | 229,885 | +0.82(+4.12%) |
Jul 12, 2010 | 19.84 | 20.11 | 19.70 | 19.79 | 130,920 | -0.17(-0.85%) |
Jul 09, 2010 | 19.69 | 20.00 | 19.69 | 19.96 | 112,220 | +0.20(+1.00%) |
Jul 08, 2010 | 19.99 | 20.08 | 19.52 | 19.77 | 125,121 | -0.01(-0.05%) |
Jul 07, 2010 | 19.49 | 19.83 | 19.33 | 19.78 | 163,232 | +0.41(+2.13%) |
Jul 06, 2010 | 19.87 | 20.13 | 19.31 | 19.36 | 222,907 | -0.27(-1.37%) |
Jul 02, 2010 | 19.87 | 19.87 | 19.55 | 19.63 | 165,399 | -0.07(-0.36%) |
Jul 01, 2010 | 19.47 | 19.77 | 19.00 | 19.70 | 318,096 | +0.21(+1.06%) |
Jun 30, 2010 | 19.62 | 20.13 | 19.44 | 19.50 | 174,316 | -0.07(-0.37%) |
Jun 29, 2010 | 19.69 | 19.97 | 19.37 | 19.57 | 309,579 | -0.09(-0.46%) |
Jun 25, 2010 | 19.82 | 19.94 | 19.57 | 19.66 | 377,190 | -0.02(-0.09%) |
Jun 24, 2010 | 19.30 | 19.90 | 19.30 | 19.68 | 194,384 | +0.22(+1.15%) |
Jun 23, 2010 | 19.67 | 19.79 | 19.43 | 19.45 | 148,610 | -0.20(-1.00%) |
Jun 22, 2010 | 19.84 | 20.37 | 19.62 | 19.65 | 180,745 | -0.19(-0.95%) |
Jun 21, 2010 | 20.03 | 20.31 | 19.69 | 19.84 | 217,386 | +0.00(+0.00%) |
Jun 18, 2010 | 19.78 | 20.15 | 19.65 | 19.84 | 453,987 | -0.19(-0.94%) |
Jun 17, 2010 | 20.14 | 20.37 | 19.96 | 20.03 | 228,251 | -0.15(-0.75%) |
Jun 16, 2010 | 20.50 | 20.50 | 20.15 | 20.18 | 188,038 | -0.45(-2.17%) |
Jun 15, 2010 | 19.95 | 20.72 | 19.83 | 20.63 | 162,591 | +0.76(+3.83%) |
Jun 14, 2010 | 20.10 | 20.24 | 19.83 | 19.86 | 125,792 | -0.04(-0.18%) |
Jun 11, 2010 | 19.38 | 19.91 | 19.38 | 19.90 | 161,477 | +0.21(+1.09%) |
Jun 10, 2010 | 19.60 | 19.70 | 19.37 | 19.69 | 172,922 | +0.43(+2.23%) |
Jun 09, 2010 | 19.47 | 19.65 | 18.62 | 19.26 | 188,413 | +0.00(+0.00%) |
Jun 08, 2010 | 19.29 | 19.29 | 18.86 | 19.26 | 165,472 | +0.10(+0.51%) |
Jun 07, 2010 | 19.75 | 19.79 | 19.13 | 19.16 | 200,050 | -0.44(-2.24%) |
Jun 04, 2010 | 20.07 | 20.29 | 19.55 | 19.60 | 310,812 | -0.99(-4.79%) |
Jun 03, 2010 | 20.18 | 20.68 | 19.80 | 20.58 | 159,384 | +0.39(+1.95%) |
Jun 02, 2010 | 19.76 | 20.25 | 19.58 | 20.19 | 269,187 | +0.59(+3.02%) |
Jun 01, 2010 | 19.98 | 20.26 | 19.59 | 19.60 | 323,014 | -0.60(-2.97%) |
May 28, 2010 | 20.43 | 20.39 | 19.96 | 20.20 | 180,181 | -0.23(-1.14%) |
May 27, 2010 | 20.55 | 20.55 | 20.15 | 20.43 | 283,635 | +0.26(+1.29%) |
May 26, 2010 | 19.95 | 20.44 | 19.82 | 20.17 | 337,021 | +0.36(+1.81%) |
May 25, 2010 | 19.28 | 19.93 | 19.05 | 19.81 | 301,803 | +0.06(+0.32%) |
May 24, 2010 | 19.81 | 20.09 | 19.46 | 19.75 | 149,941 | -0.03(-0.14%) |
May 21, 2010 | 19.48 | 20.06 | 19.34 | 19.78 | 313,466 | -0.11(-0.54%) |
May 20, 2010 | 19.73 | 20.68 | 19.66 | 19.88 | 352,371 | -0.84(-4.04%) |
May 19, 2010 | 20.77 | 21.01 | 20.35 | 20.72 | 160,471 | -0.16(-0.77%) |
May 18, 2010 | 21.42 | 21.42 | 20.82 | 20.88 | 185,883 | -0.28(-1.31%) |
May 17, 2010 | 20.93 | 21.17 | 20.38 | 21.16 | 245,765 | +0.36(+1.71%) |
May 14, 2010 | 20.90 | 20.91 | 20.51 | 20.80 | 297,945 | -0.20(-0.93%) |
May 13, 2010 | 21.03 | 21.43 | 20.93 | 21.00 | 303,742 | -0.16(-0.76%) |
May 12, 2010 | 20.24 | 21.18 | 20.16 | 21.16 | 183,657 | +1.02(+5.04%) |
May 11, 2010 | 20.22 | 20.53 | 19.61 | 20.14 | 156,970 | +0.02(+0.09%) |
May 10, 2010 | 19.97 | 20.14 | 19.80 | 20.12 | 239,846 | +0.99(+5.17%) |
May 07, 2010 | 19.48 | 19.73 | 18.54 | 19.13 | 266,525 | -0.48(-2.45%) |
May 06, 2010 | 19.96 | 20.28 | 18.54 | 19.61 | 289,223 | -0.41(-2.05%) |
May 05, 2010 | 20.09 | 20.52 | 20.00 | 20.02 | 319,669 | -0.43(-2.09%) |
May 04, 2010 | 20.86 | 20.86 | 20.22 | 20.45 | 326,659 | -0.72(-3.41%) |