Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.32 | 27.74 | 27.10 | 27.19 | 94,087 | -0.12(-0.44%) |
Apr 28, 2011 | 27.51 | 27.61 | 27.09 | 27.31 | 104,681 | -0.27(-0.98%) |
Apr 27, 2011 | 27.58 | 27.81 | 26.83 | 27.58 | 182,312 | +0.08(+0.29%) |
Apr 26, 2011 | 27.58 | 27.83 | 27.24 | 27.50 | 99,535 | -0.08(-0.29%) |
Apr 25, 2011 | 27.91 | 28.06 | 27.54 | 27.58 | 138,866 | -0.59(-2.09%) |
Apr 21, 2011 | 28.33 | 28.50 | 28.15 | 28.17 | 225,017 | +0.11(+0.39%) |
Apr 20, 2011 | 27.90 | 28.14 | 27.62 | 28.06 | 130,140 | +0.62(+2.26%) |
Apr 19, 2011 | 27.53 | 27.84 | 27.35 | 27.44 | 113,499 | -0.05(-0.18%) |
Apr 18, 2011 | 27.37 | 27.56 | 27.07 | 27.49 | 220,100 | -0.36(-1.29%) |
Apr 15, 2011 | 27.18 | 28.11 | 27.04 | 27.85 | 347,483 | +0.57(+2.09%) |
Apr 14, 2011 | 26.31 | 27.45 | 25.65 | 27.28 | 221,153 | +0.87(+3.29%) |
Apr 13, 2011 | 26.82 | 26.86 | 26.35 | 26.41 | 103,384 | -0.31(-1.16%) |
Apr 12, 2011 | 26.15 | 26.99 | 25.71 | 26.72 | 216,363 | +0.50(+1.91%) |
Apr 11, 2011 | 26.31 | 26.34 | 25.89 | 26.22 | 225,055 | -0.13(-0.49%) |
Apr 08, 2011 | 27.50 | 27.74 | 26.18 | 26.35 | 160,682 | -1.03(-3.76%) |
Apr 07, 2011 | 27.39 | 27.83 | 27.12 | 27.38 | 226,161 | -0.13(-0.47%) |
Apr 06, 2011 | 27.25 | 27.67 | 27.06 | 27.51 | 252,611 | +0.41(+1.51%) |
Apr 05, 2011 | 26.74 | 27.43 | 26.48 | 27.10 | 191,691 | +0.33(+1.23%) |
Apr 04, 2011 | 27.19 | 27.44 | 26.33 | 26.77 | 329,541 | -0.29(-1.07%) |
Apr 01, 2011 | 27.10 | 27.35 | 26.94 | 27.06 | 168,972 | +0.17(+0.62%) |
Mar 31, 2011 | 26.75 | 27.02 | 26.60 | 26.89 | 123,934 | +0.11(+0.42%) |
Mar 30, 2011 | 26.78 | 26.99 | 26.68 | 26.78 | 180,062 | +0.12(+0.45%) |
Mar 29, 2011 | 26.45 | 26.70 | 26.45 | 26.66 | 160,478 | +0.21(+0.79%) |
Mar 28, 2011 | 26.75 | 26.82 | 26.38 | 26.45 | 272,383 | -0.12(-0.45%) |
Mar 25, 2011 | 26.20 | 26.77 | 26.20 | 26.57 | 229,162 | +0.37(+1.41%) |
Mar 24, 2011 | 25.84 | 26.50 | 24.97 | 26.20 | 232,607 | +0.46(+1.79%) |
Mar 23, 2011 | 25.97 | 26.01 | 25.23 | 25.74 | 135,978 | -0.32(-1.23%) |
Mar 22, 2011 | 25.43 | 26.14 | 25.19 | 26.06 | 338,275 | +0.62(+2.44%) |
Mar 21, 2011 | 25.33 | 25.80 | 24.47 | 25.44 | 462,609 | +0.99(+4.05%) |
Mar 18, 2011 | 24.20 | 24.97 | 24.20 | 24.45 | 340,790 | +0.47(+1.96%) |
Mar 17, 2011 | 24.29 | 24.38 | 23.98 | 23.98 | 138,411 | +0.12(+0.50%) |
Mar 16, 2011 | 24.05 | 24.24 | 23.81 | 23.86 | 214,278 | -0.16(-0.67%) |
Mar 15, 2011 | 23.40 | 24.11 | 23.32 | 24.02 | 229,571 | +0.01(+0.04%) |
Mar 14, 2011 | 23.88 | 24.30 | 23.75 | 24.01 | 201,430 | -0.14(-0.58%) |
Mar 11, 2011 | 23.48 | 24.45 | 23.48 | 24.15 | 170,122 | -0.04(-0.17%) |
Mar 10, 2011 | 24.37 | 24.50 | 23.98 | 24.19 | 217,626 | -0.43(-1.75%) |
Mar 09, 2011 | 24.25 | 24.79 | 24.13 | 24.62 | 233,501 | +0.43(+1.78%) |
Mar 08, 2011 | 23.68 | 24.42 | 23.68 | 24.19 | 173,557 | +0.49(+2.07%) |
Mar 07, 2011 | 23.93 | 24.61 | 23.67 | 23.70 | 298,355 | -0.18(-0.75%) |
Mar 04, 2011 | 23.78 | 24.06 | 23.72 | 23.88 | 192,241 | +0.06(+0.25%) |
Mar 03, 2011 | 23.65 | 24.30 | 23.65 | 23.82 | 227,046 | +0.38(+1.62%) |
Mar 02, 2011 | 23.60 | 23.79 | 23.31 | 23.44 | 238,487 | -0.11(-0.47%) |
Mar 01, 2011 | 24.23 | 24.47 | 23.52 | 23.55 | 443,146 | -0.31(-1.30%) |
Feb 28, 2011 | 23.81 | 23.93 | 23.57 | 23.86 | 215,932 | +0.30(+1.27%) |
Feb 25, 2011 | 23.27 | 24.01 | 23.23 | 23.56 | 311,517 | +0.73(+3.20%) |
Feb 24, 2011 | 22.78 | 23.01 | 22.10 | 22.83 | 287,625 | +0.28(+1.24%) |
Feb 23, 2011 | 23.42 | 23.50 | 22.33 | 22.55 | 470,703 | -0.93(-3.96%) |
Feb 22, 2011 | 23.58 | 24.50 | 23.46 | 23.48 | 510,282 | -0.28(-1.18%) |
Feb 18, 2011 | 23.74 | 24.41 | 23.21 | 23.76 | 1,982,125 | +2.64(+12.50%) |
Feb 17, 2011 | 21.05 | 21.26 | 20.96 | 21.12 | 406,464 | +0.10(+0.48%) |
Feb 16, 2011 | 20.78 | 21.21 | 20.61 | 21.02 | 181,411 | +0.33(+1.59%) |
Feb 15, 2011 | 20.93 | 20.95 | 20.66 | 20.69 | 140,769 | -0.29(-1.38%) |
Feb 14, 2011 | 21.18 | 21.41 | 20.92 | 20.98 | 72,816 | -0.25(-1.18%) |
Feb 11, 2011 | 21.14 | 21.46 | 21.06 | 21.23 | 122,506 | -0.01(-0.05%) |
Feb 10, 2011 | 20.89 | 21.57 | 20.82 | 21.24 | 369,599 | +0.26(+1.24%) |
Feb 09, 2011 | 20.98 | 21.18 | 20.71 | 20.98 | 177,193 | +0.00(+0.00%) |
Feb 08, 2011 | 20.77 | 20.98 | 20.54 | 20.98 | 140,719 | +0.08(+0.38%) |
Feb 07, 2011 | 20.74 | 21.10 | 20.74 | 20.90 | 102,224 | +0.26(+1.26%) |
Feb 04, 2011 | 20.84 | 20.84 | 20.52 | 20.64 | 124,341 | -0.25(-1.20%) |
Feb 03, 2011 | 21.02 | 21.12 | 20.56 | 20.89 | 109,350 | -0.05(-0.24%) |
Feb 02, 2011 | 21.15 | 21.30 | 20.87 | 20.94 | 63,049 | -0.26(-1.23%) |
Feb 01, 2011 | 20.82 | 21.25 | 20.50 | 21.20 | 178,850 | +0.56(+2.71%) |
Jan 31, 2011 | 20.85 | 20.88 | 20.23 | 20.64 | 199,846 | -0.01(-0.05%) |
Jan 28, 2011 | 21.00 | 21.00 | 20.51 | 20.65 | 254,760 | -0.34(-1.62%) |
Jan 27, 2011 | 21.19 | 21.24 | 20.89 | 20.99 | 88,318 | -0.16(-0.76%) |
Jan 26, 2011 | 21.10 | 21.29 | 20.77 | 21.15 | 171,403 | +0.16(+0.76%) |
Jan 25, 2011 | 21.24 | 21.31 | 20.84 | 20.99 | 148,105 | -0.20(-0.94%) |
Jan 24, 2011 | 21.42 | 21.64 | 21.05 | 21.19 | 176,918 | -0.03(-0.14%) |
Jan 21, 2011 | 21.59 | 21.59 | 21.10 | 21.22 | 146,739 | -0.18(-0.84%) |
Jan 20, 2011 | 21.31 | 21.53 | 21.05 | 21.40 | 345,962 | -0.11(-0.51%) |
Jan 19, 2011 | 21.67 | 21.67 | 21.25 | 21.51 | 226,122 | -0.20(-0.92%) |
Jan 18, 2011 | 21.78 | 21.87 | 21.44 | 21.71 | 142,265 | -0.19(-0.87%) |
Jan 14, 2011 | 21.92 | 22.02 | 21.75 | 21.90 | 115,684 | -0.08(-0.36%) |
Jan 13, 2011 | 21.92 | 22.09 | 21.78 | 21.98 | 119,691 | +0.00(+0.00%) |
Jan 12, 2011 | 22.46 | 22.46 | 21.75 | 21.98 | 204,083 | -0.22(-0.99%) |
Jan 11, 2011 | 22.44 | 22.64 | 22.13 | 22.20 | 207,194 | -0.16(-0.72%) |
Jan 10, 2011 | 22.82 | 22.98 | 22.25 | 22.36 | 283,238 | -0.33(-1.45%) |
Jan 07, 2011 | 21.78 | 22.70 | 21.52 | 22.69 | 1,233,560 | +0.91(+4.18%) |
Jan 06, 2011 | 20.75 | 21.99 | 20.75 | 21.78 | 958,331 | +1.07(+5.17%) |
Jan 05, 2011 | 20.70 | 21.01 | 20.47 | 20.71 | 377,962 | -0.07(-0.34%) |
Jan 04, 2011 | 21.75 | 21.91 | 20.36 | 20.78 | 332,812 | -0.86(-3.97%) |
Jan 03, 2011 | 21.65 | 21.93 | 21.52 | 21.64 | 99,308 | +0.17(+0.79%) |
Dec 31, 2010 | 21.45 | 21.77 | 21.33 | 21.47 | 130,477 | -0.08(-0.37%) |
Dec 30, 2010 | 21.66 | 21.78 | 21.46 | 21.55 | 100,957 | -0.12(-0.55%) |
Dec 29, 2010 | 21.86 | 21.94 | 21.66 | 21.67 | 102,668 | -0.10(-0.46%) |
Dec 28, 2010 | 21.88 | 21.95 | 21.68 | 21.77 | 122,282 | -0.12(-0.55%) |
Dec 27, 2010 | 21.27 | 22.06 | 21.20 | 21.89 | 132,726 | +0.20(+0.92%) |
Dec 23, 2010 | 22.02 | 22.23 | 21.65 | 21.69 | 165,891 | -0.35(-1.59%) |
Dec 22, 2010 | 21.98 | 22.15 | 21.88 | 22.04 | 487,934 | +0.16(+0.73%) |
Dec 21, 2010 | 21.37 | 22.00 | 21.27 | 21.88 | 326,628 | +0.63(+2.96%) |
Dec 20, 2010 | 21.26 | 21.49 | 21.17 | 21.25 | 200,591 | +0.12(+0.57%) |
Dec 17, 2010 | 20.82 | 21.21 | 20.70 | 21.13 | 328,142 | +0.29(+1.39%) |
Dec 16, 2010 | 20.06 | 20.96 | 20.00 | 20.84 | 304,078 | +0.76(+3.78%) |
Dec 15, 2010 | 20.24 | 20.65 | 20.05 | 20.08 | 124,463 | -0.15(-0.74%) |
Dec 14, 2010 | 20.19 | 20.31 | 19.95 | 20.23 | 159,631 | +0.08(+0.40%) |
Dec 13, 2010 | 20.18 | 20.41 | 19.80 | 20.15 | 226,120 | +0.08(+0.40%) |
Dec 10, 2010 | 20.18 | 20.18 | 19.71 | 20.07 | 199,704 | -0.11(-0.55%) |
Dec 09, 2010 | 20.71 | 20.79 | 20.11 | 20.18 | 123,206 | -0.40(-1.94%) |
Dec 08, 2010 | 20.63 | 21.23 | 20.54 | 20.58 | 501,641 | +0.02(+0.10%) |
Dec 07, 2010 | 20.24 | 20.68 | 20.08 | 20.56 | 252,191 | +0.52(+2.59%) |
Dec 06, 2010 | 20.01 | 20.34 | 19.76 | 20.04 | 209,090 | -0.07(-0.35%) |
Dec 03, 2010 | 19.37 | 20.20 | 19.24 | 20.11 | 287,228 | +0.62(+3.18%) |
Dec 02, 2010 | 18.60 | 19.60 | 18.60 | 19.49 | 276,725 | +0.89(+4.78%) |
Dec 01, 2010 | 18.83 | 18.85 | 18.38 | 18.60 | 344,699 | +0.07(+0.38%) |
Nov 30, 2010 | 18.72 | 18.81 | 18.41 | 18.53 | 144,030 | -0.39(-2.06%) |
Nov 29, 2010 | 18.82 | 19.18 | 18.68 | 18.92 | 136,586 | -0.02(-0.11%) |
Nov 26, 2010 | 18.80 | 19.03 | 18.60 | 18.94 | 30,270 | -0.01(-0.05%) |
Nov 24, 2010 | 18.81 | 18.95 | 18.95 | 18.95 | 115,232 | +0.33(+1.77%) |
Nov 23, 2010 | 18.47 | 18.82 | 18.40 | 18.62 | 189,375 | -0.10(-0.53%) |
Nov 22, 2010 | 18.65 | 18.78 | 18.36 | 18.72 | 135,627 | +0.04(+0.21%) |
Nov 19, 2010 | 18.43 | 18.73 | 18.23 | 18.68 | 194,090 | +0.25(+1.36%) |
Nov 18, 2010 | 18.55 | 18.87 | 18.34 | 18.43 | 134,891 | +0.18(+0.99%) |
Nov 17, 2010 | 17.95 | 18.43 | 17.91 | 18.25 | 132,651 | +0.30(+1.67%) |
Nov 16, 2010 | 18.36 | 18.81 | 17.85 | 17.95 | 230,841 | -0.45(-2.45%) |
Nov 15, 2010 | 18.78 | 18.91 | 18.36 | 18.40 | 106,231 | -0.26(-1.39%) |
Nov 12, 2010 | 18.50 | 18.77 | 18.42 | 18.66 | 202,361 | +0.09(+0.48%) |
Nov 11, 2010 | 18.90 | 19.24 | 18.54 | 18.57 | 266,257 | -0.54(-2.83%) |
Nov 10, 2010 | 18.75 | 19.18 | 18.25 | 19.11 | 434,771 | +0.63(+3.41%) |
Nov 09, 2010 | 18.64 | 18.90 | 18.32 | 18.48 | 396,640 | -0.12(-0.65%) |
Nov 08, 2010 | 18.43 | 18.94 | 18.22 | 18.60 | 382,214 | -0.05(-0.27%) |
Nov 05, 2010 | 17.35 | 18.78 | 17.33 | 18.65 | 1,252,000 | -1.61(-7.95%) |
Nov 04, 2010 | 19.88 | 20.27 | 19.72 | 20.26 | 445,937 | +0.41(+2.07%) |
Nov 03, 2010 | 19.94 | 20.13 | 19.46 | 19.85 | 529,175 | -0.15(-0.75%) |
Nov 02, 2010 | 20.60 | 20.68 | 19.15 | 20.00 | 566,102 | -0.35(-1.72%) |
Nov 01, 2010 | 20.30 | 20.54 | 20.08 | 20.35 | 209,239 | +0.05(+0.25%) |
Oct 29, 2010 | 20.42 | 20.63 | 20.18 | 20.30 | 209,671 | -0.19(-0.93%) |
Oct 28, 2010 | 21.22 | 21.37 | 20.43 | 20.49 | 188,635 | -0.51(-2.43%) |
Oct 27, 2010 | 21.50 | 21.50 | 20.65 | 21.00 | 321,320 | -1.61(-7.12%) |
Oct 25, 2010 | 22.43 | 22.90 | 22.35 | 22.61 | 216,781 | +0.34(+1.53%) |
Oct 22, 2010 | 21.65 | 22.37 | 21.65 | 22.27 | 260,099 | +0.71(+3.29%) |
Oct 21, 2010 | 21.19 | 21.78 | 21.02 | 21.56 | 234,157 | +0.53(+2.52%) |
Oct 20, 2010 | 21.15 | 21.23 | 20.90 | 21.03 | 100,871 | +0.04(+0.19%) |
Oct 19, 2010 | 21.56 | 21.97 | 20.84 | 20.99 | 227,089 | -0.90(-4.11%) |
Oct 18, 2010 | 21.78 | 22.06 | 21.62 | 21.89 | 168,416 | +0.15(+0.69%) |
Oct 15, 2010 | 22.19 | 22.31 | 21.73 | 21.74 | 450,845 | -0.17(-0.78%) |
Oct 14, 2010 | 22.31 | 22.31 | 21.73 | 21.91 | 355,766 | -0.36(-1.62%) |
Oct 13, 2010 | 22.30 | 22.59 | 22.20 | 22.27 | 99,036 | +0.14(+0.63%) |
Oct 12, 2010 | 21.63 | 22.46 | 21.44 | 22.13 | 260,505 | +0.36(+1.65%) |
Oct 11, 2010 | 21.26 | 21.90 | 21.13 | 21.77 | 217,492 | +0.55(+2.59%) |
Oct 08, 2010 | 20.88 | 21.38 | 20.88 | 21.22 | 191,297 | +0.41(+1.97%) |
Oct 07, 2010 | 20.39 | 21.08 | 20.31 | 20.81 | 219,116 | +0.60(+2.97%) |
Oct 06, 2010 | 20.05 | 20.21 | 19.80 | 20.21 | 101,310 | +0.18(+0.90%) |
Oct 05, 2010 | 19.83 | 20.18 | 19.58 | 20.03 | 82,437 | +0.45(+2.30%) |
Oct 04, 2010 | 19.77 | 20.03 | 19.32 | 19.58 | 51,992 | -0.19(-0.96%) |
Oct 01, 2010 | 19.85 | 20.01 | 19.35 | 19.77 | 73,902 | +0.16(+0.82%) |
Sep 30, 2010 | 20.25 | 20.41 | 19.47 | 19.61 | 105,490 | -0.45(-2.24%) |
Sep 29, 2010 | 19.82 | 20.25 | 19.82 | 20.06 | 150,649 | +0.12(+0.60%) |
Sep 28, 2010 | 19.71 | 20.01 | 19.16 | 19.94 | 144,749 | +0.33(+1.68%) |
Sep 27, 2010 | 19.48 | 20.03 | 19.08 | 19.61 | 140,720 | +0.19(+0.98%) |
Sep 24, 2010 | 19.09 | 19.54 | 18.94 | 19.42 | 241,901 | +0.61(+3.24%) |
Sep 23, 2010 | 18.78 | 19.23 | 18.63 | 18.81 | 134,141 | -0.12(-0.63%) |
Sep 22, 2010 | 18.94 | 19.07 | 18.71 | 18.93 | 119,422 | -0.08(-0.42%) |
Sep 21, 2010 | 19.19 | 19.47 | 18.89 | 19.01 | 134,929 | -0.26(-1.35%) |
Sep 20, 2010 | 18.87 | 19.35 | 18.58 | 19.27 | 91,226 | +0.40(+2.12%) |
Sep 17, 2010 | 19.33 | 19.43 | 18.52 | 18.87 | 177,253 | -0.78(-3.97%) |
Sep 15, 2010 | 19.32 | 19.80 | 19.27 | 19.65 | 87,641 | +0.23(+1.18%) |
Sep 14, 2010 | 19.56 | 19.78 | 19.38 | 19.42 | 76,740 | -0.22(-1.12%) |
Sep 13, 2010 | 19.40 | 19.73 | 19.15 | 19.64 | 111,355 | +0.41(+2.13%) |
Sep 10, 2010 | 19.44 | 19.54 | 18.92 | 19.23 | 68,787 | -0.11(-0.57%) |
Sep 09, 2010 | 19.77 | 19.84 | 19.11 | 19.34 | 99,413 | -0.14(-0.72%) |
Sep 08, 2010 | 19.32 | 19.57 | 19.20 | 19.48 | 82,051 | +0.23(+1.19%) |
Sep 07, 2010 | 19.72 | 19.72 | 19.16 | 19.25 | 96,981 | -0.50(-2.53%) |
Sep 03, 2010 | 19.81 | 20.20 | 19.25 | 19.75 | 157,935 | +0.22(+1.13%) |
Sep 02, 2010 | 19.22 | 19.71 | 18.82 | 19.53 | 151,684 | +0.37(+1.93%) |
Sep 01, 2010 | 18.87 | 19.70 | 18.76 | 19.16 | 241,958 | +0.63(+3.40%) |
Aug 31, 2010 | 18.43 | 18.68 | 18.08 | 18.53 | 168,584 | +0.13(+0.71%) |
Aug 30, 2010 | 18.46 | 18.82 | 18.24 | 18.40 | 200,479 | -0.19(-1.02%) |
Aug 27, 2010 | 18.00 | 18.67 | 17.68 | 18.59 | 273,389 | +0.77(+4.32%) |
Aug 26, 2010 | 17.79 | 17.92 | 17.53 | 17.82 | 286,391 | +0.08(+0.45%) |
Aug 25, 2010 | 17.14 | 17.84 | 17.03 | 17.74 | 184,997 | +0.45(+2.60%) |
Aug 24, 2010 | 17.37 | 18.06 | 17.27 | 17.29 | 306,676 | -0.18(-1.03%) |
Aug 23, 2010 | 18.04 | 18.25 | 17.46 | 17.47 | 326,893 | -0.55(-3.05%) |
Aug 20, 2010 | 17.68 | 18.12 | 17.68 | 18.02 | 167,005 | +0.23(+1.29%) |
Aug 19, 2010 | 18.37 | 18.46 | 17.46 | 17.79 | 242,315 | -0.64(-3.47%) |
Aug 18, 2010 | 18.14 | 18.80 | 17.91 | 18.43 | 178,930 | +0.29(+1.60%) |
Aug 17, 2010 | 17.99 | 18.46 | 17.62 | 18.14 | 273,242 | +0.39(+2.20%) |
Aug 16, 2010 | 18.42 | 18.42 | 17.55 | 17.75 | 662,854 | -0.85(-4.57%) |
Aug 13, 2010 | 19.48 | 19.90 | 18.26 | 18.60 | 815,779 | -1.07(-5.44%) |
Aug 12, 2010 | 19.48 | 19.84 | 19.30 | 19.67 | 448,881 | -0.13(-0.66%) |
Aug 11, 2010 | 20.18 | 20.53 | 19.51 | 19.80 | 215,918 | -0.81(-3.93%) |
Aug 10, 2010 | 20.66 | 20.81 | 20.19 | 20.61 | 270,224 | -0.34(-1.62%) |
Aug 09, 2010 | 21.08 | 21.21 | 20.80 | 20.95 | 110,688 | +0.00(+0.00%) |
Aug 06, 2010 | 20.98 | 21.08 | 20.26 | 20.95 | 398,478 | -0.18(-0.85%) |
Aug 05, 2010 | 21.17 | 21.50 | 21.10 | 21.13 | 225,701 | -0.25(-1.17%) |
Aug 04, 2010 | 21.57 | 21.64 | 21.22 | 21.38 | 228,807 | -0.14(-0.65%) |
Aug 03, 2010 | 21.92 | 21.93 | 21.25 | 21.52 | 154,619 | -0.38(-1.74%) |
Aug 02, 2010 | 21.72 | 22.39 | 21.25 | 21.90 | 313,872 | +0.56(+2.62%) |
Jul 30, 2010 | 21.37 | 21.51 | 20.77 | 21.34 | 141,677 | -0.35(-1.61%) |
Jul 29, 2010 | 21.88 | 21.88 | 20.57 | 21.69 | 246,709 | +0.05(+0.23%) |
Jul 28, 2010 | 22.03 | 22.37 | 21.52 | 21.64 | 311,865 | -0.33(-1.50%) |
Jul 27, 2010 | 22.25 | 22.32 | 21.81 | 21.97 | 309,745 | -0.07(-0.32%) |
Jul 26, 2010 | 22.15 | 22.63 | 21.65 | 22.04 | 200,069 | -0.13(-0.59%) |
Jul 23, 2010 | 21.68 | 22.30 | 20.50 | 22.17 | 199,783 | +0.37(+1.70%) |
Jul 22, 2010 | 21.10 | 22.00 | 20.92 | 21.80 | 345,190 | +0.96(+4.61%) |
Jul 21, 2010 | 20.85 | 21.34 | 20.76 | 20.84 | 202,802 | +0.18(+0.87%) |
Jul 20, 2010 | 20.34 | 20.69 | 20.00 | 20.66 | 170,953 | +0.03(+0.15%) |
Jul 19, 2010 | 20.44 | 20.67 | 20.16 | 20.63 | 210,175 | +0.19(+0.93%) |
Jul 16, 2010 | 20.83 | 20.90 | 20.35 | 20.44 | 726,695 | -0.59(-2.81%) |
Jul 15, 2010 | 20.80 | 21.19 | 20.28 | 21.03 | 267,631 | +0.18(+0.86%) |
Jul 14, 2010 | 20.37 | 21.20 | 20.01 | 20.85 | 232,731 | +0.38(+1.86%) |
Jul 13, 2010 | 20.59 | 20.61 | 20.02 | 20.47 | 685,855 | +0.09(+0.44%) |
Jul 12, 2010 | 19.91 | 20.97 | 19.74 | 20.38 | 625,180 | +0.44(+2.21%) |
Jul 09, 2010 | 18.70 | 20.01 | 18.70 | 19.94 | 362,133 | +1.20(+6.40%) |
Jul 08, 2010 | 18.84 | 18.92 | 18.40 | 18.74 | 161,342 | +0.05(+0.27%) |
Jul 07, 2010 | 18.05 | 18.78 | 17.69 | 18.69 | 204,553 | +0.76(+4.24%) |
Jul 06, 2010 | 19.34 | 19.34 | 17.72 | 17.93 | 389,030 | -1.17(-6.13%) |
Jul 02, 2010 | 17.96 | 19.45 | 17.93 | 19.10 | 722,321 | +1.52(+8.65%) |
Jul 01, 2010 | 17.13 | 18.07 | 16.93 | 17.58 | 377,242 | +0.42(+2.45%) |
Jun 30, 2010 | 17.83 | 18.07 | 17.05 | 17.16 | 304,338 | -0.71(-3.97%) |
Jun 29, 2010 | 18.26 | 18.77 | 17.75 | 17.87 | 151,953 | -0.74(-3.98%) |
Jun 25, 2010 | 17.96 | 18.64 | 17.96 | 18.61 | 664,099 | +0.72(+4.02%) |
Jun 24, 2010 | 18.22 | 18.56 | 17.80 | 17.89 | 359,829 | -0.41(-2.24%) |
Jun 23, 2010 | 18.21 | 18.63 | 17.96 | 18.30 | 249,616 | +0.02(+0.11%) |
Jun 22, 2010 | 19.36 | 19.64 | 18.22 | 18.28 | 454,089 | -0.98(-5.09%) |
Jun 21, 2010 | 20.16 | 20.27 | 19.05 | 19.26 | 387,373 | -0.60(-3.02%) |
Jun 18, 2010 | 19.61 | 20.05 | 19.61 | 19.86 | 244,147 | +0.39(+2.00%) |
Jun 17, 2010 | 19.43 | 19.66 | 19.17 | 19.47 | 137,824 | +0.06(+0.31%) |
Jun 16, 2010 | 19.51 | 19.60 | 19.04 | 19.41 | 183,139 | -0.30(-1.52%) |
Jun 15, 2010 | 19.20 | 19.76 | 18.99 | 19.71 | 191,358 | +0.59(+3.09%) |
Jun 14, 2010 | 19.51 | 19.65 | 18.82 | 19.12 | 213,465 | -0.18(-0.93%) |
Jun 11, 2010 | 18.75 | 19.33 | 18.43 | 19.30 | 193,241 | +0.40(+2.12%) |
Jun 10, 2010 | 18.35 | 19.29 | 18.35 | 18.90 | 422,953 | +0.85(+4.71%) |
Jun 09, 2010 | 17.60 | 18.25 | 17.54 | 18.05 | 415,478 | +0.65(+3.74%) |
Jun 08, 2010 | 17.77 | 18.07 | 16.85 | 17.40 | 633,495 | -0.37(-2.08%) |
Jun 07, 2010 | 18.87 | 18.87 | 17.73 | 17.77 | 453,304 | -1.43(-7.45%) |
Jun 04, 2010 | 19.60 | 19.86 | 19.13 | 19.20 | 197,287 | -0.77(-3.86%) |
Jun 03, 2010 | 19.58 | 20.15 | 19.58 | 19.97 | 187,725 | +0.45(+2.31%) |
Jun 02, 2010 | 19.48 | 19.70 | 19.01 | 19.52 | 395,638 | +0.42(+2.20%) |
Jun 01, 2010 | 20.46 | 20.46 | 19.10 | 19.10 | 550,588 | -1.51(-7.33%) |
May 28, 2010 | 20.39 | 20.80 | 20.17 | 20.61 | 269,623 | +0.22(+1.08%) |
May 27, 2010 | 20.07 | 20.44 | 19.88 | 20.39 | 239,172 | +0.76(+3.87%) |
May 26, 2010 | 19.72 | 20.42 | 19.55 | 19.63 | 371,820 | -0.03(-0.15%) |
May 25, 2010 | 19.86 | 19.86 | 19.06 | 19.66 | 520,780 | -0.46(-2.29%) |
May 24, 2010 | 20.43 | 20.66 | 19.72 | 20.12 | 498,500 | -0.10(-0.49%) |
May 21, 2010 | 18.92 | 20.88 | 18.47 | 20.22 | 3,745,714 | -3.34(-14.18%) |
May 20, 2010 | 24.02 | 24.94 | 23.56 | 23.56 | 741,231 | -1.59(-6.32%) |
May 19, 2010 | 25.34 | 25.44 | 24.68 | 25.15 | 315,947 | -0.33(-1.30%) |
May 18, 2010 | 25.93 | 26.27 | 25.36 | 25.48 | 181,385 | -0.26(-1.01%) |
May 17, 2010 | 25.90 | 26.03 | 24.98 | 25.74 | 579,834 | +0.08(+0.31%) |
May 14, 2010 | 25.86 | 26.07 | 25.37 | 25.66 | 277,702 | -0.34(-1.31%) |
May 13, 2010 | 26.16 | 26.52 | 25.84 | 26.00 | 353,795 | -0.31(-1.18%) |
May 12, 2010 | 25.93 | 26.46 | 25.49 | 26.31 | 329,843 | +0.58(+2.25%) |
May 11, 2010 | 25.83 | 26.10 | 24.08 | 25.73 | 791,370 | +1.52(+6.28%) |
May 10, 2010 | 24.51 | 24.94 | 23.95 | 24.21 | 449,006 | +0.35(+1.47%) |
May 07, 2010 | 23.86 | 24.45 | 22.67 | 23.86 | 812,429 | +0.00(+0.00%) |
May 06, 2010 | 24.53 | 24.90 | 22.92 | 23.86 | 697,267 | -0.83(-3.36%) |
May 05, 2010 | 24.47 | 25.35 | 23.52 | 24.69 | 382,508 | +0.04(+0.16%) |
May 04, 2010 | 25.24 | 25.49 | 24.55 | 24.65 | 400,530 | -0.85(-3.33%) |