Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.69 | 20.74 | 20.08 | 20.23 | 966,823 | -0.42(-2.03%) |
Apr 28, 2011 | 20.47 | 20.76 | 20.43 | 20.65 | 499,978 | +0.12(+0.60%) |
Apr 27, 2011 | 20.13 | 20.58 | 20.07 | 20.53 | 701,135 | +0.41(+2.04%) |
Apr 26, 2011 | 19.91 | 20.13 | 19.83 | 20.12 | 552,942 | +0.20(+1.01%) |
Apr 25, 2011 | 19.86 | 19.97 | 19.84 | 19.92 | 549,868 | +0.14(+0.71%) |
Apr 21, 2011 | 19.64 | 19.82 | 19.50 | 19.78 | 751,421 | +0.17(+0.89%) |
Apr 20, 2011 | 19.74 | 19.86 | 19.51 | 19.60 | 557,872 | +0.05(+0.27%) |
Apr 19, 2011 | 19.71 | 19.86 | 19.41 | 19.55 | 631,528 | -0.15(-0.75%) |
Apr 18, 2011 | 20.00 | 20.12 | 19.68 | 19.70 | 1,900,300 | -0.43(-2.13%) |
Apr 15, 2011 | 20.09 | 20.21 | 19.76 | 20.13 | 10,915,013 | -0.37(-1.79%) |
Apr 14, 2011 | 20.35 | 20.68 | 20.17 | 20.49 | 433,352 | +0.01(+0.04%) |
Apr 13, 2011 | 20.53 | 20.71 | 20.28 | 20.49 | 254,629 | -0.04(-0.21%) |
Apr 12, 2011 | 20.30 | 20.69 | 20.15 | 20.53 | 211,539 | -0.50(-2.37%) |
Apr 11, 2011 | 20.91 | 21.10 | 20.91 | 21.03 | 93,670 | +0.03(+0.13%) |
Apr 08, 2011 | 21.13 | 21.18 | 20.77 | 21.00 | 130,467 | -0.04(-0.17%) |
Apr 07, 2011 | 21.37 | 21.57 | 21.02 | 21.04 | 79,363 | -0.38(-1.76%) |
Apr 06, 2011 | 21.55 | 21.55 | 21.18 | 21.41 | 103,270 | -0.13(-0.61%) |
Apr 05, 2011 | 21.50 | 21.68 | 21.33 | 21.54 | 125,622 | -0.06(-0.28%) |
Apr 04, 2011 | 21.75 | 21.83 | 21.18 | 21.61 | 244,679 | -0.52(-2.33%) |
Apr 01, 2011 | 22.44 | 22.44 | 22.00 | 22.12 | 45,773 | -0.20(-0.90%) |
Mar 31, 2011 | 22.06 | 22.38 | 22.02 | 22.32 | 101,301 | +0.20(+0.91%) |
Mar 30, 2011 | 22.00 | 22.17 | 21.94 | 22.12 | 96,613 | +0.05(+0.24%) |
Mar 29, 2011 | 22.00 | 22.18 | 21.83 | 22.07 | 41,658 | +0.03(+0.12%) |
Mar 28, 2011 | 22.35 | 22.49 | 21.93 | 22.04 | 37,140 | -0.32(-1.45%) |
Mar 25, 2011 | 21.88 | 22.59 | 21.83 | 22.37 | 135,283 | +0.45(+2.08%) |
Mar 24, 2011 | 22.08 | 22.10 | 21.84 | 21.91 | 40,658 | -0.05(-0.24%) |
Mar 23, 2011 | 22.20 | 22.38 | 21.89 | 21.96 | 92,642 | -0.34(-1.53%) |
Mar 22, 2011 | 22.20 | 22.44 | 22.20 | 22.31 | 51,902 | -0.02(-0.08%) |
Mar 21, 2011 | 22.37 | 22.38 | 22.09 | 22.32 | 67,803 | +0.05(+0.24%) |
Mar 18, 2011 | 21.66 | 22.29 | 21.51 | 22.27 | 246,419 | +0.68(+3.16%) |
Mar 17, 2011 | 21.81 | 21.88 | 21.39 | 21.59 | 87,204 | -0.07(-0.32%) |
Mar 16, 2011 | 21.89 | 21.90 | 21.60 | 21.66 | 92,896 | -0.32(-1.47%) |
Mar 15, 2011 | 21.88 | 22.07 | 21.75 | 21.98 | 113,826 | -0.20(-0.91%) |
Mar 14, 2011 | 21.89 | 22.24 | 21.66 | 22.18 | 100,930 | +0.13(+0.60%) |
Mar 11, 2011 | 21.65 | 22.26 | 21.65 | 22.05 | 111,466 | +0.18(+0.80%) |
Mar 10, 2011 | 22.13 | 22.19 | 21.72 | 21.88 | 155,320 | -0.26(-1.19%) |
Mar 09, 2011 | 22.04 | 22.36 | 22.04 | 22.14 | 167,110 | +0.10(+0.44%) |
Mar 08, 2011 | 22.03 | 22.22 | 21.95 | 22.04 | 92,809 | +0.00(+0.00%) |
Mar 07, 2011 | 22.49 | 22.59 | 21.83 | 22.04 | 80,772 | -0.44(-1.95%) |
Mar 04, 2011 | 22.59 | 22.59 | 22.35 | 22.48 | 53,756 | -0.13(-0.58%) |
Mar 03, 2011 | 22.67 | 22.93 | 22.45 | 22.61 | 82,321 | -0.01(-0.04%) |
Mar 02, 2011 | 22.43 | 22.63 | 22.25 | 22.62 | 72,992 | +0.23(+1.02%) |
Mar 01, 2011 | 22.50 | 22.52 | 22.24 | 22.39 | 69,891 | -0.15(-0.66%) |
Feb 28, 2011 | 22.47 | 22.57 | 22.23 | 22.54 | 52,839 | +0.12(+0.55%) |
Feb 25, 2011 | 21.94 | 22.55 | 21.81 | 22.42 | 62,840 | +0.49(+2.23%) |
Feb 24, 2011 | 21.97 | 22.01 | 21.75 | 21.93 | 92,033 | -0.11(-0.48%) |
Feb 23, 2011 | 22.28 | 22.43 | 21.99 | 22.03 | 67,193 | -0.37(-1.64%) |
Feb 22, 2011 | 22.35 | 22.74 | 22.35 | 22.40 | 106,153 | -0.18(-0.78%) |
Feb 18, 2011 | 22.55 | 22.64 | 22.47 | 22.58 | 69,507 | +0.03(+0.12%) |
Feb 17, 2011 | 22.37 | 22.59 | 22.35 | 22.55 | 40,565 | +0.11(+0.47%) |
Feb 16, 2011 | 22.28 | 22.48 | 22.27 | 22.45 | 27,096 | +0.19(+0.87%) |
Feb 15, 2011 | 21.99 | 22.27 | 21.98 | 22.25 | 39,081 | +0.17(+0.75%) |
Feb 14, 2011 | 21.89 | 22.28 | 21.88 | 22.09 | 52,328 | +0.17(+0.76%) |
Feb 11, 2011 | 21.96 | 22.03 | 21.89 | 21.92 | 59,008 | -0.13(-0.59%) |
Feb 10, 2011 | 22.31 | 22.37 | 21.88 | 22.05 | 100,988 | -0.38(-1.68%) |
Feb 09, 2011 | 21.88 | 22.70 | 21.47 | 22.43 | 178,379 | -0.31(-1.35%) |
Feb 08, 2011 | 22.20 | 22.73 | 22.10 | 22.73 | 149,041 | +0.45(+2.00%) |
Feb 07, 2011 | 22.01 | 22.31 | 21.79 | 22.29 | 69,316 | +0.23(+1.03%) |
Feb 04, 2011 | 21.90 | 22.27 | 21.62 | 22.06 | 118,821 | +0.08(+0.36%) |
Feb 03, 2011 | 21.22 | 22.03 | 21.22 | 21.98 | 107,052 | +0.69(+3.25%) |
Feb 02, 2011 | 21.51 | 21.55 | 21.22 | 21.29 | 38,083 | -0.32(-1.46%) |
Feb 01, 2011 | 21.36 | 21.64 | 21.26 | 21.61 | 63,448 | +0.43(+2.02%) |
Jan 31, 2011 | 21.32 | 21.39 | 21.16 | 21.18 | 115,993 | -0.05(-0.25%) |
Jan 28, 2011 | 21.50 | 21.72 | 21.19 | 21.23 | 268,192 | -0.36(-1.66%) |
Jan 27, 2011 | 21.79 | 21.79 | 21.36 | 21.59 | 87,732 | -0.20(-0.92%) |
Jan 26, 2011 | 21.74 | 21.96 | 21.55 | 21.79 | 190,800 | +0.03(+0.12%) |
Jan 25, 2011 | 21.28 | 21.78 | 21.22 | 21.76 | 75,339 | +0.40(+1.88%) |
Jan 24, 2011 | 21.22 | 21.37 | 21.22 | 21.36 | 44,971 | +0.14(+0.66%) |
Jan 21, 2011 | 21.29 | 21.44 | 21.17 | 21.22 | 70,205 | +0.00(+0.00%) |
Jan 20, 2011 | 21.22 | 21.34 | 21.22 | 21.22 | 74,955 | -0.01(-0.04%) |
Jan 19, 2011 | 21.22 | 21.33 | 21.22 | 21.23 | 68,877 | -0.06(-0.29%) |
Jan 18, 2011 | 21.44 | 21.44 | 21.22 | 21.29 | 50,508 | -0.19(-0.90%) |
Jan 14, 2011 | 21.42 | 21.59 | 21.30 | 21.48 | 90,173 | +0.00(+0.00%) |
Jan 13, 2011 | 21.54 | 21.55 | 21.40 | 21.48 | 118,256 | -0.09(-0.41%) |
Jan 12, 2011 | 21.36 | 21.57 | 21.26 | 21.57 | 92,842 | +0.25(+1.15%) |
Jan 11, 2011 | 21.53 | 21.53 | 21.22 | 21.33 | 218,477 | -0.18(-0.81%) |
Jan 10, 2011 | 21.54 | 21.65 | 21.41 | 21.50 | 46,482 | -0.16(-0.73%) |
Jan 07, 2011 | 21.58 | 21.66 | 21.36 | 21.66 | 65,204 | +0.01(+0.04%) |
Jan 06, 2011 | 21.28 | 21.67 | 21.28 | 21.65 | 163,944 | +0.35(+1.64%) |
Jan 05, 2011 | 21.22 | 21.66 | 21.22 | 21.30 | 145,928 | +0.08(+0.37%) |
Jan 04, 2011 | 21.31 | 21.47 | 21.22 | 21.22 | 106,742 | -0.05(-0.25%) |
Jan 03, 2011 | 21.33 | 21.49 | 21.22 | 21.27 | 141,449 | +0.05(+0.25%) |
Dec 31, 2010 | 21.47 | 21.47 | 21.22 | 21.22 | 47,586 | -0.32(-1.50%) |
Dec 30, 2010 | 21.39 | 21.61 | 21.20 | 21.54 | 50,201 | +0.09(+0.41%) |
Dec 29, 2010 | 21.48 | 21.58 | 21.31 | 21.46 | 30,003 | -0.04(-0.16%) |
Dec 28, 2010 | 21.68 | 21.74 | 21.39 | 21.49 | 23,254 | -0.12(-0.57%) |
Dec 27, 2010 | 21.09 | 21.72 | 21.09 | 21.61 | 45,519 | +0.46(+2.15%) |
Dec 23, 2010 | 21.88 | 21.88 | 21.05 | 21.16 | 91,419 | -0.71(-3.24%) |
Dec 22, 2010 | 21.75 | 22.30 | 21.67 | 21.87 | 251,010 | +0.19(+0.89%) |
Dec 21, 2010 | 22.01 | 22.09 | 21.66 | 21.68 | 75,893 | -0.16(-0.72%) |
Dec 20, 2010 | 21.33 | 21.96 | 21.33 | 21.83 | 150,663 | +0.52(+2.42%) |
Dec 17, 2010 | 21.00 | 21.32 | 20.98 | 21.32 | 218,207 | +0.21(+0.99%) |
Dec 16, 2010 | 20.57 | 21.11 | 20.56 | 21.11 | 109,678 | +0.50(+2.42%) |
Dec 15, 2010 | 20.76 | 20.83 | 20.49 | 20.61 | 135,853 | -0.22(-1.05%) |
Dec 14, 2010 | 20.76 | 21.02 | 20.76 | 20.83 | 205,373 | +0.08(+0.38%) |
Dec 13, 2010 | 20.85 | 21.01 | 20.74 | 20.75 | 102,674 | -0.12(-0.59%) |
Dec 10, 2010 | 20.78 | 20.95 | 20.65 | 20.87 | 149,675 | +0.14(+0.68%) |
Dec 09, 2010 | 20.67 | 20.78 | 20.56 | 20.73 | 109,670 | +0.18(+0.89%) |
Dec 08, 2010 | 20.49 | 20.57 | 20.31 | 20.55 | 125,762 | +0.05(+0.26%) |
Dec 07, 2010 | 20.72 | 20.75 | 20.48 | 20.49 | 221,746 | -0.11(-0.55%) |
Dec 06, 2010 | 20.17 | 20.70 | 20.08 | 20.61 | 274,698 | +0.30(+1.46%) |
Dec 03, 2010 | 20.02 | 20.32 | 19.93 | 20.31 | 76,361 | +0.19(+0.96%) |
Dec 02, 2010 | 19.93 | 20.13 | 19.88 | 20.12 | 109,495 | +0.14(+0.70%) |
Dec 01, 2010 | 20.02 | 20.04 | 19.73 | 19.98 | 155,634 | +0.21(+1.06%) |
Nov 30, 2010 | 19.26 | 20.13 | 19.25 | 19.77 | 1,518,178 | +0.34(+1.76%) |
Nov 29, 2010 | 19.31 | 19.47 | 19.25 | 19.43 | 103,412 | -0.04(-0.18%) |
Nov 26, 2010 | 19.27 | 19.50 | 19.25 | 19.46 | 29,068 | +0.08(+0.41%) |
Nov 24, 2010 | 19.46 | 19.38 | 19.38 | 19.38 | 126,355 | +0.01(+0.05%) |
Nov 23, 2010 | 19.27 | 19.47 | 19.26 | 19.37 | 154,156 | -0.11(-0.54%) |
Nov 22, 2010 | 19.31 | 19.56 | 19.22 | 19.48 | 171,813 | +0.01(+0.04%) |
Nov 19, 2010 | 19.25 | 19.51 | 19.25 | 19.47 | 111,321 | +0.23(+1.18%) |
Nov 18, 2010 | 19.14 | 19.32 | 18.97 | 19.24 | 126,287 | +0.18(+0.92%) |
Nov 17, 2010 | 19.16 | 19.24 | 18.93 | 19.07 | 126,154 | -0.15(-0.77%) |
Nov 16, 2010 | 19.13 | 19.33 | 18.97 | 19.22 | 159,586 | -0.11(-0.54%) |
Nov 15, 2010 | 19.30 | 19.45 | 18.93 | 19.32 | 147,162 | -0.01(-0.05%) |
Nov 12, 2010 | 19.21 | 19.60 | 19.18 | 19.33 | 199,020 | -0.03(-0.14%) |
Nov 11, 2010 | 18.53 | 19.57 | 18.53 | 19.36 | 349,274 | +0.63(+3.36%) |
Nov 10, 2010 | 18.46 | 18.82 | 18.42 | 18.73 | 99,210 | +0.28(+1.52%) |
Nov 09, 2010 | 18.67 | 18.80 | 18.27 | 18.45 | 198,114 | -0.27(-1.45%) |
Nov 08, 2010 | 19.10 | 19.10 | 18.66 | 18.72 | 193,888 | -0.54(-2.82%) |
Nov 05, 2010 | 19.33 | 19.58 | 19.18 | 19.26 | 140,553 | -0.11(-0.59%) |
Nov 04, 2010 | 18.88 | 19.44 | 18.68 | 19.37 | 205,201 | +0.72(+3.85%) |
Nov 03, 2010 | 18.59 | 18.73 | 18.52 | 18.66 | 167,453 | +0.04(+0.19%) |
Nov 02, 2010 | 18.52 | 18.62 | 18.29 | 18.62 | 317,333 | +0.24(+1.29%) |
Nov 01, 2010 | 18.52 | 18.73 | 18.20 | 18.39 | 230,107 | -0.10(-0.52%) |
Oct 29, 2010 | 18.44 | 18.56 | 18.30 | 18.48 | 169,971 | -0.06(-0.33%) |
Oct 28, 2010 | 18.54 | 18.67 | 18.34 | 18.54 | 225,456 | +0.08(+0.43%) |
Oct 27, 2010 | 18.51 | 18.73 | 18.28 | 18.46 | 153,809 | -0.06(-0.33%) |
Oct 25, 2010 | 18.67 | 18.67 | 18.31 | 18.52 | 73,357 | -0.08(-0.42%) |
Oct 22, 2010 | 18.59 | 18.66 | 18.42 | 18.60 | 469,950 | +0.04(+0.19%) |
Oct 21, 2010 | 18.59 | 18.69 | 18.37 | 18.57 | 185,114 | +0.10(+0.52%) |
Oct 20, 2010 | 18.38 | 18.55 | 18.28 | 18.47 | 257,753 | +0.11(+0.57%) |
Oct 19, 2010 | 18.14 | 18.59 | 18.14 | 18.37 | 226,930 | -0.03(-0.14%) |
Oct 18, 2010 | 18.24 | 18.39 | 18.19 | 18.39 | 98,573 | +0.17(+0.91%) |
Oct 15, 2010 | 18.17 | 18.37 | 18.01 | 18.23 | 183,119 | +0.19(+1.07%) |
Oct 14, 2010 | 18.02 | 18.04 | 17.81 | 18.04 | 158,919 | +0.03(+0.15%) |
Oct 13, 2010 | 17.94 | 18.09 | 17.93 | 18.01 | 209,190 | +0.11(+0.64%) |
Oct 12, 2010 | 17.91 | 17.96 | 17.82 | 17.89 | 170,089 | -0.10(-0.53%) |
Oct 11, 2010 | 17.94 | 18.02 | 17.81 | 17.99 | 115,908 | +0.05(+0.29%) |
Oct 08, 2010 | 17.94 | 18.02 | 17.90 | 17.94 | 136,868 | +0.00(+0.00%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.85 | 17.94 | 499,968 | -0.04(-0.19%) |
Oct 06, 2010 | 17.98 | 18.04 | 17.89 | 17.97 | 119,786 | -0.05(-0.29%) |
Oct 05, 2010 | 18.03 | 18.09 | 17.86 | 18.03 | 240,816 | +0.11(+0.63%) |
Oct 04, 2010 | 17.88 | 18.00 | 17.76 | 17.91 | 134,298 | -0.03(-0.15%) |
Oct 01, 2010 | 17.94 | 18.11 | 17.81 | 17.94 | 131,284 | +0.13(+0.74%) |
Sep 30, 2010 | 17.85 | 18.04 | 17.69 | 17.81 | 184,499 | +0.04(+0.25%) |
Sep 29, 2010 | 17.94 | 18.11 | 17.63 | 17.76 | 223,234 | -0.27(-1.50%) |
Sep 28, 2010 | 18.04 | 18.10 | 17.27 | 18.04 | 5,536 | +0.32(+1.78%) |
Sep 27, 2010 | 18.07 | 18.17 | 17.60 | 17.72 | 463,243 | -0.39(-2.17%) |
Sep 24, 2010 | 18.06 | 18.24 | 17.88 | 18.11 | 263,171 | +0.25(+1.37%) |
Sep 23, 2010 | 18.15 | 18.18 | 17.82 | 17.87 | 247,510 | -0.37(-2.02%) |
Sep 22, 2010 | 18.95 | 18.95 | 18.24 | 18.24 | 329,462 | -0.68(-3.61%) |
Sep 21, 2010 | 19.00 | 19.07 | 18.87 | 18.92 | 116,315 | -0.15(-0.78%) |
Sep 20, 2010 | 18.96 | 19.08 | 18.74 | 19.07 | 182,014 | +0.10(+0.51%) |
Sep 17, 2010 | 18.97 | 19.21 | 18.64 | 18.97 | 545,069 | +0.36(+1.93%) |
Sep 15, 2010 | 18.52 | 18.65 | 18.36 | 18.61 | 188,855 | +0.01(+0.05%) |
Sep 14, 2010 | 18.14 | 18.63 | 18.08 | 18.60 | 387,906 | +0.36(+1.97%) |
Sep 13, 2010 | 18.75 | 18.81 | 18.20 | 18.25 | 336,461 | -0.41(-2.20%) |
Sep 10, 2010 | 18.59 | 18.88 | 18.52 | 18.66 | 118,269 | +0.04(+0.19%) |
Sep 09, 2010 | 18.45 | 19.02 | 18.36 | 18.62 | 162,816 | +0.31(+1.67%) |
Sep 08, 2010 | 18.59 | 18.70 | 18.28 | 18.32 | 399,331 | -0.28(-1.51%) |
Sep 07, 2010 | 19.14 | 19.16 | 18.46 | 18.59 | 136,299 | -0.67(-3.50%) |
Sep 03, 2010 | 19.23 | 19.47 | 18.93 | 19.27 | 97,402 | +0.13(+0.69%) |
Sep 02, 2010 | 19.02 | 19.40 | 18.88 | 19.14 | 117,766 | +0.11(+0.60%) |
Sep 01, 2010 | 18.62 | 19.09 | 18.34 | 19.02 | 92,701 | +0.62(+3.38%) |
Aug 31, 2010 | 18.26 | 18.53 | 18.14 | 18.40 | 193,808 | -0.02(-0.10%) |
Aug 30, 2010 | 18.74 | 18.83 | 18.36 | 18.42 | 184,949 | -0.44(-2.32%) |
Aug 27, 2010 | 18.86 | 18.91 | 18.11 | 18.86 | 171,921 | +0.92(+5.12%) |
Aug 26, 2010 | 18.11 | 18.33 | 17.62 | 17.94 | 201,791 | -0.06(-0.34%) |
Aug 25, 2010 | 17.95 | 18.02 | 17.67 | 18.00 | 159,514 | -0.04(-0.24%) |
Aug 24, 2010 | 18.13 | 18.42 | 18.04 | 18.04 | 129,176 | -0.34(-1.86%) |
Aug 23, 2010 | 18.47 | 18.71 | 18.32 | 18.39 | 181,769 | -0.02(-0.10%) |
Aug 20, 2010 | 18.15 | 18.42 | 17.90 | 18.40 | 313,196 | +0.19(+1.06%) |
Aug 19, 2010 | 18.50 | 18.64 | 18.08 | 18.21 | 179,753 | -0.41(-2.21%) |
Aug 18, 2010 | 18.63 | 18.63 | 18.38 | 18.62 | 138,684 | -0.09(-0.47%) |
Aug 17, 2010 | 18.72 | 18.95 | 18.59 | 18.71 | 183,422 | +0.16(+0.85%) |
Aug 16, 2010 | 18.29 | 18.88 | 18.20 | 18.55 | 142,215 | +0.20(+1.10%) |
Aug 13, 2010 | 18.35 | 18.55 | 18.32 | 18.35 | 123,349 | -0.14(-0.76%) |
Aug 12, 2010 | 18.56 | 18.59 | 18.25 | 18.49 | 146,146 | -0.04(-0.24%) |
Aug 11, 2010 | 19.24 | 19.24 | 18.46 | 18.53 | 233,858 | -0.75(-3.90%) |
Aug 10, 2010 | 19.68 | 19.86 | 19.16 | 19.29 | 126,454 | -0.58(-2.91%) |
Aug 09, 2010 | 19.77 | 19.93 | 19.58 | 19.86 | 124,527 | +0.27(+1.38%) |
Aug 06, 2010 | 19.59 | 19.90 | 19.15 | 19.59 | 163,461 | -0.41(-2.06%) |
Aug 05, 2010 | 20.12 | 20.25 | 19.84 | 20.00 | 123,463 | -0.21(-1.04%) |
Aug 04, 2010 | 20.13 | 20.42 | 20.05 | 20.21 | 346,082 | +0.44(+2.21%) |
Aug 03, 2010 | 20.51 | 20.69 | 19.74 | 19.78 | 374,986 | -0.73(-3.58%) |
Aug 02, 2010 | 20.74 | 20.81 | 20.33 | 20.51 | 275,415 | +0.06(+0.30%) |
Jul 30, 2010 | 20.45 | 20.56 | 19.91 | 20.45 | 252,235 | +0.24(+1.17%) |
Jul 29, 2010 | 19.96 | 20.30 | 19.69 | 20.21 | 172,400 | +0.21(+1.05%) |
Jul 28, 2010 | 20.28 | 20.28 | 19.95 | 20.00 | 121,732 | -0.21(-1.04%) |
Jul 27, 2010 | 19.92 | 20.36 | 19.86 | 20.21 | 166,559 | +0.39(+1.99%) |
Jul 26, 2010 | 19.31 | 19.94 | 19.25 | 19.82 | 226,486 | +0.49(+2.53%) |
Jul 23, 2010 | 18.71 | 19.63 | 18.59 | 19.33 | 324,735 | +0.61(+3.27%) |
Jul 22, 2010 | 18.58 | 18.80 | 18.45 | 18.72 | 150,220 | +0.39(+2.15%) |
Jul 21, 2010 | 18.94 | 19.06 | 18.28 | 18.32 | 132,236 | -0.53(-2.83%) |
Jul 20, 2010 | 18.42 | 18.86 | 18.32 | 18.86 | 168,178 | +0.39(+2.08%) |
Jul 19, 2010 | 18.81 | 18.81 | 18.25 | 18.47 | 184,219 | -0.24(-1.26%) |
Jul 16, 2010 | 18.71 | 18.98 | 18.19 | 18.71 | 337,574 | +0.39(+2.10%) |
Jul 15, 2010 | 18.29 | 18.37 | 18.02 | 18.32 | 149,367 | -0.04(-0.19%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.17 | 18.36 | 104,798 | -0.21(-1.13%) |
Jul 13, 2010 | 18.16 | 18.63 | 18.16 | 18.57 | 319,769 | +0.57(+3.16%) |
Jul 12, 2010 | 18.21 | 18.42 | 17.97 | 18.00 | 179,842 | -0.30(-1.63%) |
Jul 09, 2010 | 18.30 | 18.44 | 18.04 | 18.30 | 431,153 | +0.11(+0.63%) |
Jul 08, 2010 | 18.55 | 18.80 | 18.04 | 18.18 | 299,124 | -0.37(-1.98%) |
Jul 07, 2010 | 18.64 | 18.69 | 18.33 | 18.55 | 354,589 | -0.17(-0.89%) |
Jul 06, 2010 | 18.99 | 19.30 | 18.56 | 18.72 | 350,285 | -0.24(-1.25%) |
Jul 02, 2010 | 18.95 | 19.30 | 18.84 | 18.95 | 242,242 | +0.19(+1.03%) |
Jul 01, 2010 | 18.76 | 18.92 | 18.50 | 18.76 | 209,539 | +0.00(+0.00%) |
Jun 30, 2010 | 19.01 | 19.01 | 18.55 | 18.76 | 204,677 | -0.27(-1.43%) |
Jun 29, 2010 | 19.17 | 19.37 | 18.78 | 19.03 | 271,746 | -0.79(-3.97%) |
Jun 25, 2010 | 19.82 | 20.14 | 18.80 | 19.82 | 3,743,118 | +0.51(+2.63%) |
Jun 24, 2010 | 19.43 | 19.61 | 19.26 | 19.31 | 236,811 | -0.11(-0.59%) |
Jun 23, 2010 | 19.09 | 19.56 | 18.92 | 19.43 | 414,931 | +0.35(+1.83%) |
Jun 22, 2010 | 18.95 | 19.18 | 18.93 | 19.08 | 625,355 | +0.27(+1.44%) |
Jun 21, 2010 | 18.77 | 19.14 | 18.55 | 18.80 | 415,666 | +0.09(+0.47%) |
Jun 18, 2010 | 18.72 | 18.98 | 18.55 | 18.72 | 266,865 | -0.01(-0.05%) |
Jun 17, 2010 | 19.00 | 19.00 | 18.63 | 18.73 | 213,947 | -0.14(-0.74%) |
Jun 16, 2010 | 18.94 | 18.99 | 18.80 | 18.87 | 196,370 | -0.03(-0.14%) |
Jun 15, 2010 | 18.81 | 19.02 | 18.71 | 18.89 | 467,287 | +0.06(+0.33%) |
Jun 14, 2010 | 18.81 | 19.14 | 18.66 | 18.83 | 384,931 | +0.09(+0.47%) |
Jun 11, 2010 | 18.64 | 18.80 | 18.59 | 18.74 | 237,821 | -0.02(-0.09%) |
Jun 10, 2010 | 18.66 | 18.77 | 18.42 | 18.76 | 375,857 | +0.32(+1.76%) |
Jun 09, 2010 | 18.53 | 18.88 | 18.18 | 18.44 | 475,483 | +0.08(+0.43%) |
Jun 08, 2010 | 18.89 | 19.37 | 17.91 | 18.36 | 629,194 | -0.62(-3.27%) |
Jun 07, 2010 | 20.07 | 20.07 | 18.72 | 18.98 | 271,688 | -0.95(-4.74%) |
Jun 04, 2010 | 19.93 | 20.71 | 19.44 | 19.93 | 322,074 | -0.74(-3.56%) |
Jun 03, 2010 | 20.84 | 20.84 | 20.39 | 20.66 | 150,132 | -0.25(-1.21%) |
Jun 02, 2010 | 20.77 | 20.91 | 20.58 | 20.91 | 134,848 | +0.14(+0.67%) |
Jun 01, 2010 | 20.65 | 20.91 | 20.53 | 20.77 | 357,823 | +0.04(+0.17%) |
May 28, 2010 | 20.74 | 20.98 | 20.57 | 20.74 | 206,521 | -0.21(-1.00%) |
May 27, 2010 | 20.74 | 20.97 | 20.65 | 20.95 | 188,735 | +0.40(+1.96%) |
May 26, 2010 | 21.40 | 21.66 | 20.37 | 20.55 | 212,972 | -0.32(-1.55%) |
May 25, 2010 | 20.58 | 20.88 | 20.21 | 20.87 | 215,291 | -0.04(-0.17%) |
May 24, 2010 | 21.12 | 21.12 | 20.80 | 20.91 | 142,609 | +0.09(+0.42%) |
May 21, 2010 | 19.79 | 21.31 | 19.79 | 20.82 | 194,256 | +0.65(+3.21%) |
May 20, 2010 | 21.00 | 21.09 | 19.79 | 20.17 | 571 | -1.23(-5.76%) |
May 19, 2010 | 21.44 | 21.67 | 20.85 | 21.40 | 133,289 | +0.04(+0.21%) |
May 18, 2010 | 21.57 | 21.78 | 21.00 | 21.36 | 148,472 | +0.03(+0.12%) |
May 17, 2010 | 21.35 | 21.90 | 21.05 | 21.33 | 250,610 | -0.15(-0.69%) |
May 14, 2010 | 21.48 | 22.26 | 21.34 | 21.48 | 278,895 | -0.81(-3.65%) |
May 13, 2010 | 21.77 | 22.31 | 21.77 | 22.30 | 197,914 | +0.29(+1.31%) |
May 12, 2010 | 22.03 | 22.06 | 21.77 | 22.01 | 590,340 | +0.25(+1.17%) |
May 11, 2010 | 21.68 | 21.90 | 21.59 | 21.75 | 197,034 | +0.19(+0.89%) |
May 10, 2010 | 21.41 | 21.66 | 21.07 | 21.56 | 326,094 | +0.28(+1.32%) |
May 07, 2010 | 21.00 | 21.58 | 20.56 | 21.28 | 643,942 | +0.05(+0.25%) |
May 06, 2010 | 22.60 | 22.60 | 20.23 | 21.23 | 157 | +0.61(+2.95%) |
May 05, 2010 | 20.70 | 20.94 | 20.47 | 20.62 | 364,436 | -0.17(-0.82%) |
May 04, 2010 | 20.74 | 20.97 | 20.65 | 20.79 | 237,147 | +0.01(+0.04%) |