Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.14 | 17.30 | 16.98 | 17.16 | 302,058 | +0.00(+0.00%) |
Jul 28, 2011 | 17.18 | 17.41 | 17.16 | 17.16 | 255,402 | -0.02(-0.11%) |
Jul 27, 2011 | 17.44 | 17.48 | 17.13 | 17.18 | 408,551 | -0.36(-2.04%) |
Jul 26, 2011 | 17.45 | 17.68 | 17.39 | 17.54 | 1,046,607 | +0.13(+0.72%) |
Jul 25, 2011 | 17.58 | 17.61 | 17.27 | 17.41 | 391,758 | -0.21(-1.21%) |
Jul 22, 2011 | 17.68 | 17.87 | 17.51 | 17.63 | 234,193 | -0.14(-0.76%) |
Jul 21, 2011 | 17.56 | 18.20 | 17.41 | 17.76 | 525,087 | +0.35(+2.00%) |
Jul 20, 2011 | 17.51 | 17.58 | 17.33 | 17.41 | 239,407 | +0.09(+0.50%) |
Jul 19, 2011 | 17.50 | 17.58 | 17.12 | 17.33 | 249,434 | +0.03(+0.17%) |
Jul 18, 2011 | 17.52 | 17.81 | 17.22 | 17.30 | 365,018 | -0.24(-1.38%) |
Jul 15, 2011 | 18.00 | 18.01 | 17.30 | 17.54 | 534,399 | -0.35(-1.95%) |
Jul 14, 2011 | 18.30 | 18.30 | 17.72 | 17.89 | 241,934 | -0.35(-1.91%) |
Jul 13, 2011 | 18.15 | 18.46 | 17.98 | 18.24 | 319,058 | +0.47(+2.62%) |
Jul 12, 2011 | 17.98 | 18.28 | 17.74 | 17.77 | 309,713 | -0.21(-1.18%) |
Jul 11, 2011 | 18.49 | 18.59 | 17.85 | 17.98 | 552,143 | -0.48(-2.62%) |
Jul 08, 2011 | 18.57 | 18.68 | 18.34 | 18.47 | 415,567 | -0.19(-1.04%) |
Jul 07, 2011 | 19.08 | 19.22 | 18.44 | 18.66 | 876,791 | -0.28(-1.48%) |
Jul 06, 2011 | 18.41 | 18.94 | 18.32 | 18.94 | 1,433,546 | +0.56(+3.06%) |
Jul 05, 2011 | 19.44 | 19.76 | 17.73 | 18.38 | 3,454,220 | -1.84(-9.10%) |
Jul 01, 2011 | 20.17 | 20.33 | 19.73 | 20.22 | 355,621 | +0.03(+0.14%) |
Jun 30, 2011 | 20.20 | 20.67 | 20.11 | 20.19 | 341,599 | -0.04(-0.19%) |
Jun 29, 2011 | 19.56 | 20.31 | 19.45 | 20.23 | 527,466 | +0.85(+4.40%) |
Jun 28, 2011 | 19.75 | 19.75 | 19.23 | 19.38 | 326,550 | -0.20(-1.04%) |
Jun 27, 2011 | 19.38 | 19.90 | 19.34 | 19.58 | 775,628 | +0.40(+2.07%) |
Jun 24, 2011 | 19.52 | 19.71 | 19.02 | 19.19 | 2,271,092 | -0.31(-1.59%) |
Jun 23, 2011 | 18.57 | 19.56 | 18.32 | 19.50 | 1,131,144 | +0.81(+4.36%) |
Jun 22, 2011 | 18.39 | 18.78 | 17.89 | 18.68 | 694,459 | +0.06(+0.31%) |
Jun 21, 2011 | 18.55 | 18.71 | 18.29 | 18.62 | 382,253 | +0.17(+0.95%) |
Jun 20, 2011 | 18.51 | 18.54 | 18.42 | 18.45 | 415,237 | -0.14(-0.73%) |
Jun 17, 2011 | 18.50 | 18.81 | 18.47 | 18.59 | 938,896 | +0.17(+0.95%) |
Jun 16, 2011 | 18.35 | 18.49 | 18.26 | 18.41 | 517,247 | +0.01(+0.05%) |
Jun 15, 2011 | 18.14 | 18.52 | 18.14 | 18.40 | 787,098 | +0.15(+0.80%) |
Jun 14, 2011 | 17.98 | 18.50 | 17.98 | 18.26 | 464,199 | +0.41(+2.28%) |
Jun 13, 2011 | 18.36 | 18.37 | 17.74 | 17.85 | 941,028 | -0.54(-2.95%) |
Jun 10, 2011 | 18.41 | 18.64 | 18.14 | 18.39 | 466,464 | -0.13(-0.68%) |
Jun 09, 2011 | 18.73 | 18.89 | 18.37 | 18.52 | 777,414 | -0.22(-1.19%) |
Jun 08, 2011 | 19.07 | 19.23 | 18.67 | 18.74 | 359,614 | -0.42(-2.17%) |
Jun 07, 2011 | 19.49 | 19.57 | 19.14 | 19.16 | 448,584 | -0.15(-0.75%) |
Jun 06, 2011 | 19.54 | 19.60 | 19.16 | 19.30 | 572,990 | -0.33(-1.68%) |
Jun 03, 2011 | 19.86 | 19.86 | 19.50 | 19.63 | 363,400 | -1.63(-7.66%) |
May 24, 2011 | 21.48 | 21.56 | 21.13 | 21.26 | 438,015 | -0.14(-0.63%) |
May 23, 2011 | 21.96 | 22.04 | 21.38 | 21.40 | 728,570 | -0.81(-3.67%) |
May 20, 2011 | 22.56 | 22.80 | 22.20 | 22.21 | 539,160 | -0.45(-1.97%) |
May 19, 2011 | 23.08 | 23.37 | 22.57 | 22.66 | 496,084 | -0.42(-1.81%) |
May 18, 2011 | 23.23 | 23.41 | 23.02 | 23.07 | 412,817 | -0.17(-0.75%) |
May 17, 2011 | 23.45 | 23.64 | 23.17 | 23.25 | 455,137 | -0.29(-1.24%) |
May 16, 2011 | 23.59 | 23.79 | 23.50 | 23.54 | 431,725 | -0.09(-0.37%) |
May 13, 2011 | 24.06 | 24.22 | 23.58 | 23.62 | 333,054 | -0.36(-1.49%) |
May 12, 2011 | 23.95 | 24.23 | 23.89 | 23.98 | 486,599 | -0.16(-0.64%) |
May 11, 2011 | 24.65 | 24.65 | 24.09 | 24.14 | 443,455 | -0.30(-1.23%) |
May 10, 2011 | 24.61 | 24.94 | 24.33 | 24.44 | 629,421 | -0.15(-0.59%) |
May 09, 2011 | 24.70 | 24.70 | 24.00 | 24.58 | 584,474 | -0.12(-0.47%) |
May 06, 2011 | 25.02 | 25.19 | 24.45 | 24.70 | 735,551 | -0.08(-0.31%) |
May 05, 2011 | 24.34 | 25.44 | 24.23 | 24.78 | 1,173,997 | +0.30(+1.23%) |
May 04, 2011 | 24.68 | 25.12 | 24.30 | 24.48 | 516,636 | -0.70(-2.77%) |
May 03, 2011 | 25.25 | 25.52 | 24.41 | 25.17 | 466,823 | -0.10(-0.38%) |
May 02, 2011 | 25.22 | 25.27 | 25.13 | 25.27 | 260,057 | -0.04(-0.15%) |
Apr 29, 2011 | 25.48 | 25.67 | 25.20 | 25.31 | 414,795 | -0.04(-0.15%) |
Apr 28, 2011 | 25.33 | 25.48 | 25.13 | 25.35 | 275,790 | -0.04(-0.15%) |
Apr 27, 2011 | 24.98 | 25.39 | 24.81 | 25.39 | 400,091 | +0.38(+1.51%) |
Apr 26, 2011 | 24.73 | 25.04 | 24.73 | 25.01 | 256,907 | +0.31(+1.26%) |
Apr 25, 2011 | 24.52 | 24.84 | 24.47 | 24.70 | 412,278 | +0.34(+1.39%) |
Apr 21, 2011 | 24.09 | 24.44 | 23.86 | 24.36 | 267,678 | +0.47(+1.99%) |
Apr 20, 2011 | 23.75 | 23.92 | 23.53 | 23.89 | 289,664 | +0.29(+1.23%) |
Apr 19, 2011 | 23.66 | 23.71 | 23.50 | 23.60 | 579,590 | +0.04(+0.16%) |
Apr 18, 2011 | 23.77 | 23.92 | 23.53 | 23.56 | 616,175 | -0.40(-1.66%) |
Apr 15, 2011 | 24.23 | 24.28 | 23.74 | 23.95 | 751,938 | -0.20(-0.84%) |
Apr 14, 2011 | 24.24 | 24.51 | 24.04 | 24.16 | 729,724 | -0.13(-0.52%) |
Apr 13, 2011 | 25.16 | 25.16 | 24.20 | 24.28 | 928,590 | -0.70(-2.79%) |
Apr 12, 2011 | 25.71 | 25.90 | 24.91 | 24.98 | 920,577 | -0.92(-3.55%) |
Apr 11, 2011 | 26.25 | 26.32 | 25.61 | 25.90 | 1,106,718 | -0.31(-1.18%) |
Apr 08, 2011 | 26.20 | 26.36 | 26.02 | 26.21 | 700,163 | +0.05(+0.18%) |
Apr 07, 2011 | 26.19 | 26.33 | 25.96 | 26.16 | 509,905 | -0.09(-0.33%) |
Apr 06, 2011 | 25.97 | 26.25 | 25.97 | 26.25 | 386,621 | +0.45(+1.73%) |
Apr 05, 2011 | 25.19 | 25.94 | 25.11 | 25.80 | 1,003,233 | +0.61(+2.42%) |
Apr 04, 2011 | 25.17 | 25.48 | 25.03 | 25.19 | 301,223 | +0.04(+0.15%) |
Apr 01, 2011 | 24.42 | 25.49 | 24.42 | 25.16 | 779,559 | +0.86(+3.55%) |
Mar 31, 2011 | 24.18 | 24.45 | 24.14 | 24.29 | 386,139 | +0.01(+0.04%) |
Mar 30, 2011 | 24.63 | 24.75 | 24.17 | 24.28 | 878,908 | -0.27(-1.10%) |
Mar 29, 2011 | 24.35 | 24.72 | 24.31 | 24.55 | 312,052 | +0.22(+0.92%) |
Mar 28, 2011 | 24.21 | 24.76 | 24.15 | 24.33 | 376,788 | +0.04(+0.16%) |
Mar 25, 2011 | 24.63 | 24.83 | 23.76 | 24.29 | 769,118 | -0.26(-1.07%) |
Mar 24, 2011 | 25.37 | 25.51 | 24.54 | 24.55 | 754,632 | -0.71(-2.80%) |
Mar 23, 2011 | 25.06 | 25.48 | 24.98 | 25.26 | 972,935 | +0.11(+0.42%) |
Mar 22, 2011 | 25.60 | 25.91 | 25.13 | 25.16 | 546,541 | -0.49(-1.93%) |
Mar 21, 2011 | 25.56 | 25.73 | 25.44 | 25.65 | 731,287 | +0.57(+2.28%) |
Mar 18, 2011 | 25.79 | 25.91 | 25.08 | 25.08 | 1,349,142 | -0.28(-1.11%) |
Mar 17, 2011 | 25.73 | 25.73 | 25.23 | 25.36 | 427,163 | +0.03(+0.11%) |
Mar 16, 2011 | 25.27 | 25.74 | 25.09 | 25.33 | 791,241 | -0.01(-0.04%) |
Mar 15, 2011 | 25.33 | 25.61 | 25.18 | 25.34 | 714,725 | -0.27(-1.06%) |
Mar 14, 2011 | 25.86 | 26.36 | 25.52 | 25.61 | 476,162 | -0.35(-1.34%) |
Mar 11, 2011 | 25.99 | 26.29 | 25.88 | 25.96 | 651,592 | -0.08(-0.30%) |
Mar 10, 2011 | 25.92 | 26.81 | 25.92 | 26.04 | 1,030,875 | -0.13(-0.48%) |
Mar 09, 2011 | 26.04 | 27.14 | 25.92 | 26.16 | 1,683,870 | +0.07(+0.26%) |
Mar 08, 2011 | 25.31 | 26.22 | 25.31 | 26.10 | 1,198,267 | +0.67(+2.63%) |
Mar 07, 2011 | 25.86 | 26.02 | 24.99 | 25.43 | 1,401,594 | -1.14(-4.30%) |
Mar 04, 2011 | 25.81 | 26.64 | 24.93 | 26.57 | 1,915,665 | +0.74(+2.85%) |
Mar 03, 2011 | 25.58 | 25.98 | 25.08 | 25.83 | 1,016,674 | +0.40(+1.56%) |
Mar 02, 2011 | 24.91 | 26.51 | 24.77 | 25.44 | 2,166,730 | +1.04(+4.25%) |
Mar 01, 2011 | 26.26 | 26.29 | 24.31 | 24.40 | 1,309,394 | -1.55(-5.97%) |
Feb 28, 2011 | 27.24 | 27.77 | 25.59 | 25.95 | 3,055,354 | -0.86(-3.22%) |
Feb 25, 2011 | 27.14 | 27.14 | 26.69 | 26.81 | 741,864 | -0.03(-0.11%) |
Feb 24, 2011 | 26.89 | 27.08 | 26.61 | 26.84 | 821,822 | +0.16(+0.62%) |
Feb 23, 2011 | 27.16 | 27.28 | 26.59 | 26.68 | 1,104,435 | -0.35(-1.29%) |
Feb 22, 2011 | 27.12 | 27.31 | 26.83 | 27.03 | 1,025,773 | -0.20(-0.75%) |
Feb 18, 2011 | 27.04 | 27.46 | 26.98 | 27.23 | 2,177,856 | +0.30(+1.12%) |
Feb 17, 2011 | 26.40 | 27.03 | 26.23 | 26.93 | 1,503,507 | +0.41(+1.53%) |
Feb 16, 2011 | 26.11 | 26.61 | 25.39 | 26.52 | 1,668,604 | +0.85(+3.32%) |
Feb 15, 2011 | 25.34 | 26.25 | 25.12 | 25.67 | 2,539,966 | +0.42(+1.65%) |
Feb 14, 2011 | 24.99 | 25.60 | 24.76 | 25.25 | 3,331,324 | -0.62(-2.40%) |
Feb 11, 2011 | 25.90 | 26.05 | 25.44 | 25.87 | 1,526,323 | +0.32(+1.25%) |
Feb 10, 2011 | 25.76 | 26.41 | 25.35 | 25.55 | 2,091,382 | -0.61(-2.33%) |
Feb 09, 2011 | 29.29 | 29.31 | 25.53 | 26.16 | 3,882,445 | -1.99(-7.06%) |
Feb 08, 2011 | 28.38 | 28.52 | 27.41 | 28.15 | 1,052,947 | -0.29(-1.02%) |
Feb 07, 2011 | 27.47 | 29.38 | 27.46 | 28.44 | 2,419,086 | +2.21(+8.42%) |
Feb 04, 2011 | 27.04 | 27.30 | 26.23 | 26.23 | 625,200 | -0.26(-0.99%) |
Feb 03, 2011 | 26.48 | 26.57 | 25.82 | 26.49 | 725,325 | -0.01(-0.04%) |
Feb 02, 2011 | 27.33 | 28.09 | 26.33 | 26.50 | 1,501,768 | -0.63(-2.32%) |
Feb 01, 2011 | 27.98 | 29.29 | 26.93 | 27.13 | 1,360,588 | +0.57(+2.15%) |
Jan 31, 2011 | 26.16 | 27.30 | 26.16 | 26.56 | 1,550,862 | +0.40(+1.52%) |
Jan 28, 2011 | 28.55 | 29.01 | 25.81 | 26.16 | 1,714,000 | -2.39(-8.38%) |
Jan 27, 2011 | 28.94 | 29.40 | 28.33 | 28.56 | 2,322,806 | -0.03(-0.10%) |
Jan 26, 2011 | 27.03 | 29.36 | 26.95 | 28.59 | 2,496,927 | +1.70(+6.31%) |
Jan 25, 2011 | 26.74 | 26.89 | 26.62 | 26.89 | 1,085,605 | +0.05(+0.18%) |
Jan 24, 2011 | 27.10 | 27.10 | 26.65 | 26.84 | 883,989 | +0.00(+0.00%) |
Jan 21, 2011 | 27.14 | 27.25 | 26.73 | 26.84 | 1,187,101 | +0.17(+0.65%) |
Jan 20, 2011 | 26.33 | 27.36 | 26.08 | 26.67 | 1,859,223 | +0.50(+1.93%) |
Jan 19, 2011 | 26.34 | 26.54 | 25.93 | 26.16 | 2,579,370 | +0.19(+0.75%) |
Jan 18, 2011 | 25.12 | 26.06 | 24.71 | 25.97 | 1,746,382 | +1.49(+6.10%) |
Jan 14, 2011 | 24.46 | 24.64 | 24.27 | 24.48 | 1,084,849 | +0.03(+0.12%) |
Jan 13, 2011 | 24.08 | 24.63 | 24.07 | 24.45 | 1,484,435 | +0.22(+0.92%) |
Jan 12, 2011 | 22.90 | 24.89 | 22.83 | 24.23 | 2,767,064 | +1.66(+7.34%) |
Jan 11, 2011 | 20.83 | 22.76 | 20.83 | 22.57 | 3,872,508 | +0.21(+0.95%) |
Jan 10, 2011 | 22.16 | 22.89 | 22.09 | 22.36 | 1,455,753 | +0.02(+0.09%) |
Jan 07, 2011 | 22.34 | 22.64 | 22.25 | 22.34 | 1,995,970 | -0.01(-0.04%) |
Jan 06, 2011 | 21.42 | 22.56 | 21.34 | 22.35 | 1,789,588 | +0.81(+3.78%) |
Jan 05, 2011 | 21.28 | 21.79 | 21.07 | 21.53 | 662,332 | +0.14(+0.63%) |
Jan 04, 2011 | 21.58 | 21.67 | 21.03 | 21.40 | 1,083,200 | -0.12(-0.54%) |
Jan 03, 2011 | 21.43 | 21.59 | 21.24 | 21.51 | 897,918 | +0.34(+1.60%) |
Dec 31, 2010 | 21.24 | 21.44 | 20.96 | 21.17 | 658,703 | -0.05(-0.23%) |
Dec 30, 2010 | 21.61 | 21.69 | 21.16 | 21.22 | 603,516 | -0.47(-2.19%) |
Dec 29, 2010 | 21.77 | 21.77 | 21.44 | 21.70 | 780,295 | +0.26(+1.22%) |
Dec 28, 2010 | 21.46 | 21.71 | 21.30 | 21.43 | 706,637 | +0.14(+0.64%) |
Dec 27, 2010 | 21.25 | 21.37 | 21.00 | 21.30 | 492,786 | -0.02(-0.09%) |
Dec 23, 2010 | 21.90 | 21.90 | 21.10 | 21.32 | 916,886 | -0.31(-1.43%) |
Dec 22, 2010 | 20.87 | 21.88 | 20.79 | 21.63 | 1,188,451 | +0.85(+4.10%) |
Dec 21, 2010 | 20.77 | 20.85 | 20.48 | 20.78 | 745,116 | -0.01(-0.05%) |
Dec 20, 2010 | 20.90 | 20.97 | 20.37 | 20.79 | 1,182,276 | +0.17(+0.85%) |
Dec 17, 2010 | 19.58 | 21.37 | 19.38 | 20.61 | 3,893,084 | +1.07(+5.45%) |
Dec 16, 2010 | 19.21 | 19.80 | 18.96 | 19.54 | 3,295,034 | +0.74(+3.92%) |
Dec 15, 2010 | 17.34 | 19.43 | 17.25 | 18.81 | 7,299,077 | +1.56(+9.04%) |
Dec 14, 2010 | 17.11 | 17.51 | 17.04 | 17.25 | 551,261 | +0.22(+1.31%) |
Dec 13, 2010 | 17.82 | 17.93 | 17.00 | 17.03 | 1,268,785 | -0.71(-3.99%) |
Dec 10, 2010 | 17.25 | 17.97 | 17.23 | 17.73 | 974,620 | +0.52(+3.04%) |
Dec 09, 2010 | 17.57 | 17.57 | 17.15 | 17.21 | 761,577 | -0.24(-1.39%) |
Dec 08, 2010 | 17.54 | 17.67 | 17.27 | 17.45 | 584,343 | -0.15(-0.83%) |
Dec 07, 2010 | 18.09 | 18.17 | 17.30 | 17.60 | 927,177 | -0.32(-1.78%) |
Dec 06, 2010 | 18.08 | 18.10 | 17.73 | 17.92 | 574,144 | -0.14(-0.75%) |
Dec 03, 2010 | 17.92 | 18.09 | 17.67 | 18.05 | 753,693 | -0.01(-0.05%) |
Dec 02, 2010 | 17.37 | 18.06 | 17.28 | 18.06 | 1,388,917 | +0.81(+4.72%) |
Dec 01, 2010 | 17.30 | 17.39 | 17.00 | 17.25 | 1,019,042 | +0.19(+1.14%) |
Nov 30, 2010 | 16.70 | 17.23 | 16.68 | 17.05 | 1,347,977 | +0.23(+1.38%) |
Nov 29, 2010 | 16.61 | 16.99 | 16.57 | 16.82 | 1,326,512 | +0.11(+0.64%) |
Nov 26, 2010 | 16.65 | 16.78 | 16.56 | 16.72 | 266,527 | -0.11(-0.63%) |
Nov 24, 2010 | 16.73 | 16.82 | 16.82 | 16.82 | 1,158,249 | -0.18(-1.08%) |
Nov 23, 2010 | 16.85 | 17.33 | 16.72 | 17.01 | 1,194,449 | +0.02(+0.11%) |
Nov 22, 2010 | 17.10 | 17.28 | 16.92 | 16.99 | 1,025,909 | -0.38(-2.18%) |
Nov 19, 2010 | 17.36 | 17.41 | 17.13 | 17.36 | 1,127,154 | +0.01(+0.06%) |
Nov 18, 2010 | 17.36 | 17.49 | 17.16 | 17.36 | 1,185,732 | +0.42(+2.46%) |
Nov 17, 2010 | 17.38 | 17.67 | 16.87 | 16.94 | 1,695,079 | -0.43(-2.46%) |
Nov 16, 2010 | 18.42 | 18.42 | 17.20 | 17.36 | 3,097,113 | -1.09(-5.88%) |
Nov 15, 2010 | 19.08 | 19.09 | 18.41 | 18.45 | 1,186,055 | -0.54(-2.86%) |
Nov 12, 2010 | 19.14 | 19.25 | 18.78 | 18.99 | 803,646 | -0.24(-1.26%) |
Nov 11, 2010 | 18.90 | 19.46 | 18.78 | 19.23 | 697,472 | +0.20(+1.07%) |
Nov 10, 2010 | 19.11 | 19.28 | 18.91 | 19.03 | 998,199 | -0.07(-0.35%) |
Nov 09, 2010 | 19.33 | 19.65 | 19.04 | 19.10 | 1,901,757 | -0.78(-3.95%) |
Nov 08, 2010 | 19.83 | 19.96 | 18.91 | 19.88 | 1,974,332 | +0.06(+0.29%) |
Nov 05, 2010 | 19.57 | 19.86 | 18.69 | 19.83 | 2,416,196 | +0.28(+1.44%) |
Nov 04, 2010 | 19.37 | 19.54 | 19.14 | 19.54 | 1,220,490 | +0.49(+2.59%) |
Nov 03, 2010 | 18.97 | 19.34 | 18.87 | 19.05 | 1,428,114 | +0.21(+1.13%) |
Nov 02, 2010 | 19.23 | 19.28 | 18.12 | 18.84 | 2,993,951 | -0.06(-0.31%) |
Nov 01, 2010 | 19.83 | 19.83 | 18.68 | 18.90 | 2,974,789 | -0.67(-3.42%) |
Oct 29, 2010 | 19.81 | 19.92 | 19.56 | 19.56 | 893,734 | -0.27(-1.37%) |
Oct 28, 2010 | 20.03 | 20.03 | 19.62 | 19.84 | 588,608 | +0.08(+0.39%) |
Oct 27, 2010 | 19.80 | 19.82 | 19.50 | 19.76 | 930,792 | -0.19(-0.97%) |
Oct 25, 2010 | 20.08 | 20.22 | 19.82 | 19.95 | 1,519,814 | +0.22(+1.13%) |
Oct 22, 2010 | 19.74 | 19.80 | 19.58 | 19.73 | 401,247 | +0.03(+0.15%) |
Oct 21, 2010 | 19.91 | 20.11 | 19.54 | 19.70 | 1,113,923 | -0.15(-0.73%) |
Oct 20, 2010 | 19.87 | 20.01 | 19.71 | 19.85 | 1,383,207 | -0.02(-0.10%) |
Oct 19, 2010 | 20.27 | 20.28 | 19.63 | 19.86 | 2,428,702 | -0.47(-2.29%) |
Oct 18, 2010 | 20.03 | 20.49 | 19.59 | 20.33 | 2,365,329 | +0.41(+2.04%) |
Oct 15, 2010 | 19.40 | 20.52 | 19.23 | 19.92 | 4,825,009 | +0.79(+4.15%) |
Oct 14, 2010 | 21.17 | 21.17 | 18.95 | 19.13 | 9,957,544 | -2.34(-10.92%) |
Oct 13, 2010 | 23.94 | 24.44 | 21.08 | 21.47 | 13,239,999 | -2.31(-9.70%) |
Oct 12, 2010 | 23.61 | 23.80 | 23.42 | 23.78 | 730,251 | +0.06(+0.24%) |
Oct 11, 2010 | 24.25 | 24.36 | 23.60 | 23.72 | 644,112 | -0.47(-1.96%) |
Oct 08, 2010 | 24.20 | 24.33 | 24.04 | 24.20 | 481,787 | -0.01(-0.04%) |
Oct 07, 2010 | 24.27 | 24.29 | 23.95 | 24.21 | 567,803 | +0.10(+0.40%) |
Oct 06, 2010 | 23.80 | 24.19 | 23.77 | 24.11 | 753,669 | +0.23(+0.97%) |
Oct 05, 2010 | 24.19 | 24.23 | 23.77 | 23.88 | 859,869 | -0.08(-0.32%) |
Oct 04, 2010 | 24.53 | 24.60 | 23.89 | 23.95 | 508,703 | -0.56(-2.29%) |
Oct 01, 2010 | 24.52 | 24.53 | 24.14 | 24.52 | 626,648 | +0.42(+1.73%) |
Sep 30, 2010 | 23.77 | 24.17 | 23.48 | 24.10 | 800,851 | +0.70(+2.98%) |
Sep 29, 2010 | 23.80 | 23.80 | 23.26 | 23.40 | 773,696 | -0.40(-1.67%) |
Sep 28, 2010 | 24.12 | 24.13 | 23.65 | 23.80 | 5,219 | -0.34(-1.40%) |
Sep 27, 2010 | 24.81 | 24.86 | 24.09 | 24.14 | 671,813 | -0.65(-2.62%) |
Sep 24, 2010 | 24.12 | 24.80 | 23.94 | 24.79 | 765,471 | +1.10(+4.66%) |
Sep 23, 2010 | 23.92 | 24.23 | 23.63 | 23.68 | 485,819 | -0.45(-1.85%) |
Sep 22, 2010 | 24.69 | 24.85 | 24.12 | 24.13 | 552,081 | -0.57(-2.31%) |
Sep 21, 2010 | 24.98 | 25.14 | 24.62 | 24.70 | 597,320 | -0.21(-0.86%) |
Sep 20, 2010 | 23.75 | 24.94 | 23.75 | 24.91 | 794,288 | +1.24(+5.24%) |
Sep 17, 2010 | 23.67 | 23.99 | 23.42 | 23.67 | 628,335 | -0.37(-1.53%) |
Sep 15, 2010 | 24.30 | 24.33 | 23.85 | 24.04 | 875,649 | -0.29(-1.20%) |
Sep 14, 2010 | 24.90 | 24.96 | 24.30 | 24.33 | 738,932 | -0.57(-2.30%) |
Sep 13, 2010 | 25.03 | 25.16 | 24.84 | 24.90 | 590,423 | +0.17(+0.71%) |
Sep 10, 2010 | 24.47 | 24.82 | 24.43 | 24.73 | 355,094 | +0.30(+1.23%) |
Sep 09, 2010 | 24.84 | 24.91 | 24.25 | 24.43 | 918 | -0.23(-0.94%) |
Sep 08, 2010 | 24.76 | 24.90 | 24.53 | 24.66 | 354,684 | -0.06(-0.24%) |
Sep 07, 2010 | 25.17 | 25.19 | 24.67 | 24.72 | 521,331 | -0.54(-2.15%) |
Sep 03, 2010 | 25.09 | 25.36 | 24.82 | 25.26 | 717,017 | +0.46(+1.84%) |
Sep 02, 2010 | 24.18 | 24.84 | 23.96 | 24.81 | 515,628 | +0.63(+2.61%) |
Sep 01, 2010 | 23.65 | 24.24 | 23.43 | 24.18 | 831,457 | +0.91(+3.92%) |
Aug 31, 2010 | 23.26 | 23.60 | 23.21 | 23.27 | 2,476 | -0.33(-1.40%) |
Aug 30, 2010 | 23.64 | 24.14 | 23.50 | 23.60 | 524,753 | -0.16(-0.69%) |
Aug 27, 2010 | 23.76 | 23.76 | 23.01 | 23.76 | 583,865 | +0.25(+1.07%) |
Aug 26, 2010 | 23.97 | 24.00 | 23.36 | 23.51 | 1,286 | -0.35(-1.46%) |
Aug 25, 2010 | 23.30 | 23.95 | 23.17 | 23.86 | 584,991 | +0.47(+2.03%) |
Aug 24, 2010 | 23.75 | 23.87 | 23.34 | 23.38 | 126 | -0.69(-2.86%) |
Aug 23, 2010 | 24.77 | 24.94 | 24.06 | 24.07 | 532,613 | -0.12(-0.48%) |
Aug 20, 2010 | 24.15 | 24.67 | 23.69 | 24.19 | 576,333 | +0.01(+0.04%) |
Aug 19, 2010 | 25.23 | 25.23 | 24.13 | 24.18 | 126 | -1.08(-4.26%) |
Aug 18, 2010 | 24.96 | 25.42 | 24.67 | 25.25 | 454,626 | +0.27(+1.09%) |
Aug 17, 2010 | 24.61 | 25.09 | 24.55 | 24.98 | 551 | +0.77(+3.16%) |
Aug 16, 2010 | 24.16 | 24.55 | 23.98 | 24.22 | 358,676 | +0.12(+0.48%) |
Aug 13, 2010 | 24.10 | 24.61 | 24.10 | 24.10 | 446,185 | -0.48(-1.97%) |
Aug 12, 2010 | 24.45 | 25.06 | 24.37 | 24.58 | 412,757 | -0.25(-1.01%) |
Aug 11, 2010 | 25.32 | 25.38 | 24.64 | 24.84 | 666,735 | -1.06(-4.08%) |
Aug 10, 2010 | 25.99 | 26.02 | 25.48 | 25.89 | 638,261 | -0.27(-1.04%) |
Aug 09, 2010 | 26.02 | 26.19 | 25.78 | 26.16 | 567,287 | +0.27(+1.05%) |
Aug 06, 2010 | 25.89 | 26.34 | 25.70 | 25.89 | 755,496 | -0.18(-0.71%) |
Aug 05, 2010 | 26.27 | 26.40 | 25.96 | 26.08 | 367 | -0.71(-2.64%) |
Aug 04, 2010 | 26.43 | 26.85 | 26.41 | 26.78 | 847,186 | +0.39(+1.47%) |
Aug 03, 2010 | 26.08 | 26.57 | 25.81 | 26.40 | 1,838 | +0.21(+0.81%) |