Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.50 | 28.80 | 28.48 | 28.69 | 127,288 | +0.52(+1.85%) |
Apr 28, 2011 | 28.06 | 28.28 | 28.04 | 28.17 | 172,879 | +0.00(+0.02%) |
Apr 27, 2011 | 28.12 | 28.18 | 27.87 | 28.17 | 67,432 | +0.01(+0.05%) |
Apr 26, 2011 | 27.64 | 28.21 | 27.64 | 28.15 | 111,437 | +0.52(+1.88%) |
Apr 25, 2011 | 27.69 | 27.70 | 27.58 | 27.63 | 33,377 | +0.01(+0.03%) |
Apr 21, 2011 | 27.52 | 27.64 | 27.39 | 27.62 | 24,672 | +0.27(+1.00%) |
Apr 20, 2011 | 26.71 | 27.35 | 26.28 | 27.35 | 101,527 | +1.07(+4.07%) |
Apr 19, 2011 | 26.02 | 26.28 | 25.96 | 26.28 | 90,228 | +0.13(+0.48%) |
Apr 18, 2011 | 26.06 | 26.25 | 25.93 | 26.16 | 154,193 | -0.44(-1.64%) |
Apr 15, 2011 | 26.42 | 26.60 | 26.16 | 26.59 | 37,058 | +0.13(+0.47%) |
Apr 14, 2011 | 26.28 | 26.47 | 26.16 | 26.47 | 30,736 | -0.03(-0.11%) |
Apr 13, 2011 | 26.48 | 26.60 | 26.28 | 26.49 | 117,178 | +0.20(+0.74%) |
Apr 12, 2011 | 26.49 | 26.55 | 26.09 | 26.30 | 92,749 | -0.56(-2.08%) |
Apr 11, 2011 | 27.22 | 27.22 | 26.79 | 26.86 | 54,214 | -0.33(-1.23%) |
Apr 08, 2011 | 27.51 | 27.55 | 27.07 | 27.19 | 38,793 | -0.19(-0.70%) |
Apr 07, 2011 | 27.33 | 27.51 | 27.16 | 27.38 | 43,840 | +0.01(+0.03%) |
Apr 06, 2011 | 27.39 | 27.48 | 27.14 | 27.37 | 35,902 | +0.21(+0.77%) |
Apr 05, 2011 | 26.87 | 27.43 | 26.87 | 27.16 | 169,625 | +0.69(+2.61%) |
Apr 04, 2011 | 26.81 | 26.90 | 26.32 | 26.47 | 208,683 | -0.38(-1.40%) |
Apr 01, 2011 | 27.34 | 27.39 | 26.75 | 26.85 | 186,725 | -0.36(-1.33%) |
Mar 31, 2011 | 27.29 | 27.38 | 27.07 | 27.21 | 326,399 | -0.11(-0.41%) |
Mar 30, 2011 | 27.52 | 27.52 | 27.16 | 27.32 | 53,699 | +0.04(+0.15%) |
Mar 29, 2011 | 26.94 | 27.29 | 26.74 | 27.28 | 36,558 | +0.24(+0.89%) |
Mar 28, 2011 | 27.07 | 27.32 | 27.01 | 27.04 | 77,203 | +0.03(+0.10%) |
Mar 25, 2011 | 27.01 | 27.36 | 27.01 | 27.01 | 74,501 | +0.04(+0.14%) |
Mar 24, 2011 | 26.49 | 27.15 | 26.49 | 26.97 | 247,956 | +0.62(+2.34%) |
Mar 23, 2011 | 25.96 | 26.42 | 25.75 | 26.35 | 111,622 | +0.28(+1.07%) |
Mar 22, 2011 | 26.23 | 26.31 | 26.03 | 26.08 | 199,558 | -0.20(-0.78%) |
Mar 21, 2011 | 26.33 | 26.37 | 26.18 | 26.28 | 329,290 | +0.61(+2.39%) |
Mar 18, 2011 | 25.92 | 25.96 | 25.60 | 25.67 | 213,739 | +0.03(+0.14%) |
Mar 17, 2011 | 25.87 | 25.99 | 25.61 | 25.63 | 184,181 | +0.11(+0.44%) |
Mar 16, 2011 | 25.86 | 26.36 | 25.37 | 25.52 | 585,914 | -0.43(-1.65%) |
Mar 15, 2011 | 25.75 | 26.14 | 25.75 | 25.95 | 244,493 | -0.25(-0.94%) |
Mar 14, 2011 | 26.14 | 26.50 | 26.02 | 26.19 | 184,428 | -0.07(-0.28%) |
Mar 11, 2011 | 25.74 | 26.34 | 25.72 | 26.27 | 122,275 | +0.30(+1.14%) |
Mar 10, 2011 | 26.08 | 26.25 | 25.82 | 25.97 | 861,142 | -0.53(-2.00%) |
Mar 09, 2011 | 27.15 | 27.15 | 26.45 | 26.50 | 780,718 | -0.86(-3.15%) |
Mar 08, 2011 | 27.38 | 27.60 | 27.08 | 27.36 | 204,404 | -0.06(-0.22%) |
Mar 07, 2011 | 28.18 | 28.19 | 27.05 | 27.42 | 294,106 | -0.68(-2.43%) |
Mar 04, 2011 | 28.49 | 28.49 | 27.98 | 28.11 | 199,952 | -0.34(-1.21%) |
Mar 03, 2011 | 28.26 | 28.51 | 28.17 | 28.45 | 165,726 | +0.55(+1.96%) |
Mar 02, 2011 | 27.66 | 28.37 | 27.66 | 27.90 | 235,039 | +0.24(+0.87%) |
Mar 01, 2011 | 28.29 | 28.41 | 27.61 | 27.66 | 307,790 | -0.60(-2.13%) |
Feb 28, 2011 | 28.92 | 28.92 | 27.93 | 28.26 | 115,491 | -0.43(-1.49%) |
Feb 25, 2011 | 28.39 | 28.75 | 28.32 | 28.69 | 257,516 | +0.64(+2.30%) |
Feb 24, 2011 | 27.61 | 28.17 | 27.50 | 28.05 | 268,520 | +0.39(+1.41%) |
Feb 23, 2011 | 28.15 | 28.18 | 27.17 | 27.66 | 364,232 | -0.58(-2.05%) |
Feb 22, 2011 | 28.94 | 29.01 | 28.20 | 28.24 | 238,758 | -1.17(-3.98%) |
Feb 18, 2011 | 29.72 | 29.72 | 29.31 | 29.40 | 90,430 | -0.17(-0.58%) |
Feb 17, 2011 | 29.17 | 29.67 | 29.09 | 29.58 | 385,798 | +0.33(+1.14%) |
Feb 16, 2011 | 29.17 | 29.30 | 29.04 | 29.24 | 124,446 | +0.24(+0.82%) |
Feb 15, 2011 | 29.28 | 29.31 | 28.81 | 29.01 | 154,809 | -0.27(-0.92%) |
Feb 14, 2011 | 29.07 | 29.50 | 29.04 | 29.27 | 264,887 | +0.35(+1.22%) |
Feb 11, 2011 | 28.54 | 29.03 | 28.37 | 28.92 | 218,546 | +0.34(+1.20%) |
Feb 10, 2011 | 28.16 | 28.62 | 28.02 | 28.58 | 277,968 | +0.06(+0.21%) |
Feb 09, 2011 | 28.52 | 28.76 | 28.41 | 28.52 | 330,990 | -0.02(-0.07%) |
Feb 08, 2011 | 28.71 | 28.71 | 28.35 | 28.54 | 407,944 | -0.14(-0.49%) |
Feb 07, 2011 | 28.81 | 28.96 | 28.59 | 28.68 | 727,302 | +0.02(+0.08%) |
Feb 04, 2011 | 28.30 | 28.68 | 28.25 | 28.65 | 132,523 | +0.43(+1.53%) |
Feb 03, 2011 | 28.33 | 28.33 | 27.98 | 28.22 | 159,709 | -0.07(-0.25%) |
Feb 02, 2011 | 28.04 | 28.46 | 28.02 | 28.29 | 138,887 | +0.14(+0.51%) |
Feb 01, 2011 | 27.78 | 28.19 | 27.73 | 28.15 | 373,379 | +0.68(+2.47%) |
Jan 31, 2011 | 27.26 | 27.54 | 27.14 | 27.47 | 87,729 | +0.26(+0.96%) |
Jan 28, 2011 | 28.07 | 28.07 | 27.00 | 27.21 | 147,837 | -0.71(-2.54%) |
Jan 27, 2011 | 27.66 | 28.00 | 27.56 | 27.92 | 214,156 | +0.54(+1.97%) |
Jan 26, 2011 | 27.42 | 27.43 | 27.10 | 27.38 | 106,953 | -0.03(-0.10%) |
Jan 25, 2011 | 27.64 | 27.64 | 27.25 | 27.41 | 188,017 | -0.28(-1.01%) |
Jan 24, 2011 | 27.06 | 27.69 | 27.05 | 27.69 | 260,846 | +0.68(+2.51%) |
Jan 21, 2011 | 27.50 | 27.57 | 26.95 | 27.01 | 100,897 | -0.15(-0.56%) |
Jan 20, 2011 | 27.36 | 27.36 | 26.77 | 27.16 | 379,613 | -0.37(-1.33%) |
Jan 19, 2011 | 28.06 | 28.08 | 27.47 | 27.53 | 188,773 | -0.71(-2.50%) |
Jan 18, 2011 | 28.20 | 28.31 | 28.09 | 28.24 | 263,760 | +0.01(+0.03%) |
Jan 14, 2011 | 27.81 | 28.23 | 27.73 | 28.23 | 145,145 | +0.43(+1.55%) |
Jan 13, 2011 | 27.76 | 27.90 | 27.57 | 27.79 | 262,288 | +0.09(+0.33%) |
Jan 12, 2011 | 27.34 | 27.72 | 27.19 | 27.70 | 250,605 | +0.52(+1.93%) |
Jan 11, 2011 | 27.27 | 27.28 | 26.98 | 27.18 | 337,858 | +0.03(+0.12%) |
Jan 10, 2011 | 26.81 | 27.20 | 26.65 | 27.14 | 445,943 | +0.35(+1.30%) |
Jan 07, 2011 | 26.71 | 26.92 | 26.34 | 26.80 | 114,235 | +0.14(+0.52%) |
Jan 06, 2011 | 26.40 | 26.71 | 26.35 | 26.66 | 101,336 | +0.41(+1.56%) |
Jan 05, 2011 | 25.88 | 26.26 | 25.80 | 26.25 | 50,106 | +0.29(+1.13%) |
Jan 04, 2011 | 25.89 | 25.96 | 25.57 | 25.96 | 123,661 | +0.26(+1.01%) |
Jan 03, 2011 | 25.52 | 25.96 | 25.51 | 25.70 | 76,962 | +0.36(+1.43%) |
Dec 31, 2010 | 25.35 | 25.35 | 25.25 | 25.34 | 45,203 | -0.04(-0.15%) |
Dec 30, 2010 | 25.27 | 25.41 | 25.25 | 25.37 | 24,257 | +0.10(+0.40%) |
Dec 29, 2010 | 25.14 | 25.34 | 25.14 | 25.27 | 36,406 | +0.06(+0.24%) |
Dec 28, 2010 | 25.32 | 25.32 | 25.10 | 25.21 | 11,990 | -0.11(-0.44%) |
Dec 27, 2010 | 25.22 | 25.34 | 24.94 | 25.32 | 81,473 | +0.10(+0.39%) |
Dec 23, 2010 | 25.29 | 25.31 | 25.21 | 25.22 | 86,673 | -0.09(-0.35%) |
Dec 22, 2010 | 25.23 | 25.31 | 25.03 | 25.31 | 41,071 | +0.01(+0.04%) |
Dec 21, 2010 | 25.30 | 25.37 | 25.19 | 25.30 | 287,311 | +0.15(+0.59%) |
Dec 20, 2010 | 25.37 | 25.37 | 25.06 | 25.15 | 56,528 | -0.08(-0.31%) |
Dec 17, 2010 | 25.23 | 25.31 | 25.11 | 25.23 | 38,535 | +0.07(+0.26%) |
Dec 16, 2010 | 25.04 | 25.17 | 24.92 | 25.17 | 106,803 | +0.23(+0.93%) |
Dec 15, 2010 | 25.13 | 25.24 | 24.91 | 24.94 | 36,836 | -0.21(-0.83%) |
Dec 14, 2010 | 25.41 | 25.41 | 25.11 | 25.14 | 2,003,108 | -0.24(-0.95%) |
Dec 13, 2010 | 25.88 | 25.88 | 25.39 | 25.39 | 94,291 | -0.33(-1.28%) |
Dec 10, 2010 | 25.74 | 25.78 | 25.59 | 25.71 | 102,807 | +0.02(+0.09%) |
Dec 09, 2010 | 25.86 | 25.86 | 25.64 | 25.69 | 109,665 | +0.01(+0.04%) |
Dec 08, 2010 | 25.50 | 25.69 | 25.35 | 25.68 | 68,964 | +0.24(+0.95%) |
Dec 07, 2010 | 25.76 | 25.88 | 25.42 | 25.44 | 545,695 | +0.04(+0.15%) |
Dec 06, 2010 | 25.41 | 25.49 | 25.18 | 25.40 | 112,134 | +0.06(+0.24%) |
Dec 03, 2010 | 25.00 | 25.40 | 24.99 | 25.34 | 318,484 | +0.28(+1.11%) |
Dec 02, 2010 | 24.54 | 25.10 | 24.54 | 25.07 | 230,355 | +0.55(+2.25%) |
Dec 01, 2010 | 24.13 | 24.54 | 24.13 | 24.52 | 135,497 | +0.79(+3.34%) |
Nov 30, 2010 | 23.78 | 23.85 | 23.68 | 23.72 | 73,221 | -0.27(-1.12%) |
Nov 29, 2010 | 23.96 | 24.08 | 23.76 | 23.99 | 100,708 | -0.10(-0.42%) |
Nov 26, 2010 | 24.14 | 24.21 | 24.04 | 24.09 | 48,422 | -0.20(-0.82%) |
Nov 24, 2010 | 23.75 | 24.29 | 24.29 | 24.29 | 68,094 | +0.66(+2.78%) |
Nov 23, 2010 | 23.46 | 23.67 | 23.46 | 23.64 | 530,042 | -0.16(-0.66%) |
Nov 22, 2010 | 23.46 | 23.79 | 23.46 | 23.79 | 55,873 | +0.20(+0.86%) |
Nov 19, 2010 | 23.30 | 23.63 | 23.27 | 23.59 | 110,084 | +0.39(+1.68%) |
Nov 18, 2010 | 23.10 | 23.27 | 23.04 | 23.20 | 127,793 | +0.44(+1.95%) |
Nov 17, 2010 | 22.62 | 22.94 | 22.62 | 22.76 | 40,028 | +0.02(+0.10%) |
Nov 16, 2010 | 22.95 | 23.06 | 22.62 | 22.73 | 448,520 | -0.35(-1.50%) |
Nov 15, 2010 | 23.25 | 23.41 | 23.08 | 23.08 | 21,361 | -0.15(-0.64%) |
Nov 12, 2010 | 23.19 | 23.57 | 23.00 | 23.23 | 47,242 | -0.07(-0.30%) |
Nov 11, 2010 | 23.04 | 23.36 | 22.67 | 23.30 | 94,503 | -0.23(-0.98%) |
Nov 10, 2010 | 23.43 | 23.53 | 23.23 | 23.53 | 209,151 | -0.02(-0.10%) |
Nov 09, 2010 | 23.87 | 23.87 | 23.48 | 23.55 | 159,679 | -0.24(-0.99%) |
Nov 08, 2010 | 23.70 | 23.91 | 23.61 | 23.79 | 158,701 | +0.00(+0.00%) |
Nov 05, 2010 | 23.60 | 23.80 | 23.52 | 23.79 | 58,463 | +0.31(+1.32%) |
Nov 04, 2010 | 23.02 | 23.48 | 23.02 | 23.48 | 31,789 | +0.68(+2.99%) |
Nov 03, 2010 | 22.75 | 22.80 | 22.44 | 22.80 | 83,958 | +0.19(+0.84%) |
Nov 02, 2010 | 22.62 | 22.74 | 22.54 | 22.61 | 26,663 | +0.19(+0.83%) |
Nov 01, 2010 | 22.63 | 22.63 | 22.31 | 22.42 | 144,914 | -0.06(-0.27%) |
Oct 29, 2010 | 22.24 | 22.56 | 22.24 | 22.48 | 56,031 | +0.19(+0.85%) |
Oct 28, 2010 | 22.26 | 22.33 | 21.94 | 22.29 | 75,831 | +0.11(+0.50%) |
Oct 27, 2010 | 21.50 | 22.20 | 21.50 | 22.18 | 329,631 | +0.60(+2.77%) |
Oct 25, 2010 | 21.46 | 21.70 | 21.43 | 21.58 | 231,085 | +0.26(+1.24%) |
Oct 22, 2010 | 21.08 | 21.34 | 20.99 | 21.32 | 154,115 | +0.51(+2.47%) |
Oct 21, 2010 | 20.96 | 20.97 | 20.61 | 20.81 | 382,602 | -0.14(-0.66%) |
Oct 20, 2010 | 20.92 | 21.06 | 20.73 | 20.95 | 179,762 | +0.03(+0.15%) |
Oct 19, 2010 | 20.89 | 21.22 | 20.76 | 20.91 | 62,020 | -0.34(-1.61%) |
Oct 18, 2010 | 21.30 | 21.30 | 21.11 | 21.26 | 272,427 | -0.09(-0.43%) |
Oct 15, 2010 | 21.29 | 21.38 | 21.12 | 21.35 | 196,877 | +0.23(+1.10%) |
Oct 14, 2010 | 21.18 | 21.33 | 21.08 | 21.12 | 85,518 | -0.09(-0.44%) |
Oct 13, 2010 | 21.40 | 21.40 | 21.10 | 21.21 | 104,015 | -0.06(-0.26%) |
Oct 12, 2010 | 21.11 | 21.34 | 20.92 | 21.27 | 367,945 | +0.16(+0.75%) |
Oct 11, 2010 | 20.97 | 21.28 | 20.97 | 21.11 | 408,454 | +0.19(+0.91%) |
Oct 08, 2010 | 20.92 | 21.00 | 20.58 | 20.92 | 47,052 | +0.23(+1.10%) |
Oct 07, 2010 | 20.69 | 20.74 | 20.45 | 20.69 | 49,672 | +0.09(+0.43%) |
Oct 06, 2010 | 20.98 | 21.01 | 20.50 | 20.60 | 78,219 | -0.42(-2.00%) |
Oct 05, 2010 | 20.94 | 21.07 | 20.88 | 21.02 | 105,795 | +0.36(+1.72%) |
Oct 04, 2010 | 20.77 | 20.87 | 20.43 | 20.67 | 167,312 | -0.24(-1.13%) |
Oct 01, 2010 | 20.90 | 21.21 | 20.76 | 20.90 | 74,854 | -0.11(-0.53%) |
Sep 30, 2010 | 21.34 | 21.47 | 20.86 | 21.02 | 117,942 | -0.20(-0.96%) |
Sep 29, 2010 | 21.05 | 21.35 | 21.05 | 21.22 | 106,190 | +0.05(+0.24%) |
Sep 28, 2010 | 20.88 | 21.17 | 20.64 | 21.17 | 120,549 | +0.35(+1.67%) |
Sep 27, 2010 | 20.89 | 20.99 | 20.70 | 20.82 | 320,959 | -0.05(-0.22%) |
Sep 24, 2010 | 20.30 | 20.90 | 20.30 | 20.87 | 120,635 | +0.83(+4.16%) |
Sep 23, 2010 | 19.77 | 20.37 | 19.72 | 20.03 | 155,161 | +0.11(+0.56%) |
Sep 22, 2010 | 20.19 | 20.20 | 19.78 | 19.92 | 369,626 | -0.37(-1.83%) |
Sep 21, 2010 | 20.14 | 20.46 | 20.14 | 20.29 | 292,451 | +0.08(+0.41%) |
Sep 20, 2010 | 20.14 | 20.25 | 19.97 | 20.21 | 269,680 | +0.14(+0.69%) |
Sep 17, 2010 | 20.07 | 20.23 | 20.00 | 20.07 | 66,703 | +0.16(+0.78%) |
Sep 15, 2010 | 19.77 | 19.95 | 19.64 | 19.92 | 43,982 | -0.06(-0.28%) |
Sep 14, 2010 | 19.60 | 20.08 | 19.38 | 19.97 | 300,184 | +0.38(+1.96%) |
Sep 13, 2010 | 19.14 | 19.63 | 19.14 | 19.59 | 79,062 | +0.61(+3.24%) |
Sep 10, 2010 | 19.24 | 19.27 | 18.74 | 18.97 | 42,226 | -0.33(-1.72%) |
Sep 09, 2010 | 19.56 | 19.58 | 19.29 | 19.31 | 66,073 | -0.07(-0.36%) |
Sep 08, 2010 | 19.34 | 19.43 | 19.07 | 19.38 | 262,980 | +0.01(+0.07%) |
Sep 07, 2010 | 19.68 | 19.69 | 19.32 | 19.36 | 78,328 | -0.42(-2.15%) |
Sep 03, 2010 | 19.59 | 19.83 | 19.44 | 19.79 | 146,437 | +0.42(+2.17%) |
Sep 02, 2010 | 19.05 | 19.40 | 19.01 | 19.37 | 110,842 | +0.41(+2.17%) |
Sep 01, 2010 | 18.84 | 19.15 | 18.74 | 18.95 | 100,335 | +0.53(+2.86%) |
Aug 31, 2010 | 18.43 | 18.88 | 18.35 | 18.43 | 433 | -0.36(-1.89%) |
Aug 30, 2010 | 19.12 | 19.18 | 18.74 | 18.78 | 140,355 | -0.49(-2.56%) |
Aug 27, 2010 | 19.28 | 19.29 | 18.42 | 19.28 | 194,196 | +0.47(+2.48%) |
Aug 26, 2010 | 19.07 | 19.19 | 18.74 | 18.81 | 68,135 | -0.24(-1.28%) |
Aug 25, 2010 | 18.76 | 19.12 | 18.63 | 19.06 | 182,818 | +0.12(+0.63%) |
Aug 24, 2010 | 18.95 | 19.06 | 18.66 | 18.94 | 253,205 | -0.27(-1.39%) |
Aug 23, 2010 | 19.55 | 19.59 | 19.19 | 19.20 | 98,670 | -0.23(-1.19%) |
Aug 20, 2010 | 19.27 | 19.56 | 19.25 | 19.44 | 195,103 | +0.10(+0.50%) |
Aug 19, 2010 | 19.46 | 19.62 | 19.22 | 19.34 | 221,316 | -0.27(-1.37%) |
Aug 18, 2010 | 19.44 | 19.68 | 19.32 | 19.61 | 218,874 | +0.24(+1.24%) |
Aug 17, 2010 | 19.31 | 19.58 | 19.20 | 19.37 | 77,544 | +0.23(+1.21%) |
Aug 16, 2010 | 18.89 | 19.25 | 18.84 | 19.14 | 324,358 | +0.07(+0.36%) |
Aug 13, 2010 | 19.07 | 19.38 | 19.07 | 19.07 | 136,146 | -0.11(-0.55%) |
Aug 12, 2010 | 18.96 | 19.33 | 18.79 | 19.17 | 359,139 | -0.30(-1.56%) |
Aug 11, 2010 | 19.83 | 19.83 | 19.32 | 19.48 | 325,826 | -0.77(-3.81%) |
Aug 10, 2010 | 20.37 | 20.37 | 20.08 | 20.25 | 178,999 | -0.47(-2.25%) |
Aug 09, 2010 | 20.75 | 20.78 | 20.47 | 20.71 | 48,852 | +0.16(+0.76%) |
Aug 06, 2010 | 20.56 | 20.75 | 20.34 | 20.56 | 106,345 | +0.05(+0.25%) |
Aug 05, 2010 | 20.41 | 20.65 | 20.41 | 20.51 | 68,000 | +0.04(+0.18%) |
Aug 04, 2010 | 20.40 | 20.50 | 20.11 | 20.47 | 279,303 | +0.22(+1.09%) |
Aug 03, 2010 | 20.41 | 20.44 | 20.17 | 20.25 | 45,210 | -0.23(-1.11%) |
Aug 02, 2010 | 20.50 | 20.59 | 20.18 | 20.47 | 465,907 | +0.32(+1.58%) |
Jul 30, 2010 | 20.16 | 20.29 | 19.80 | 20.16 | 357,697 | -0.16(-0.80%) |
Jul 29, 2010 | 21.01 | 21.01 | 20.10 | 20.32 | 179,150 | -0.62(-2.98%) |
Jul 28, 2010 | 21.25 | 21.40 | 20.84 | 20.94 | 199,061 | -0.46(-2.14%) |
Jul 27, 2010 | 21.64 | 21.71 | 21.34 | 21.40 | 209,404 | -0.11(-0.49%) |
Jul 26, 2010 | 21.17 | 21.53 | 20.98 | 21.50 | 251,486 | +0.34(+1.59%) |
Jul 23, 2010 | 20.80 | 21.19 | 20.76 | 21.17 | 199,106 | +0.08(+0.39%) |
Jul 22, 2010 | 20.76 | 21.14 | 20.64 | 21.08 | 112,286 | +0.65(+3.16%) |
Jul 21, 2010 | 21.06 | 21.06 | 20.41 | 20.44 | 103,331 | -0.45(-2.15%) |
Jul 20, 2010 | 20.46 | 20.93 | 20.14 | 20.89 | 499,772 | -0.02(-0.11%) |
Jul 19, 2010 | 20.53 | 20.91 | 20.45 | 20.91 | 112,581 | +0.53(+2.61%) |
Jul 16, 2010 | 20.38 | 20.84 | 20.35 | 20.38 | 93,324 | -0.62(-2.95%) |
Jul 15, 2010 | 20.94 | 21.04 | 20.59 | 21.00 | 102,272 | -0.03(-0.13%) |
Jul 14, 2010 | 21.17 | 21.39 | 20.89 | 21.02 | 90,931 | +0.01(+0.07%) |
Jul 13, 2010 | 20.88 | 21.10 | 20.70 | 21.01 | 222,193 | +0.44(+2.16%) |
Jul 12, 2010 | 20.48 | 20.75 | 20.39 | 20.57 | 104,251 | +0.13(+0.66%) |
Jul 09, 2010 | 20.43 | 20.43 | 20.11 | 20.43 | 71,439 | +0.23(+1.12%) |
Jul 08, 2010 | 20.33 | 20.41 | 19.90 | 20.21 | 215,003 | +0.00(+0.02%) |
Jul 07, 2010 | 19.42 | 20.23 | 19.38 | 20.20 | 153,669 | +0.99(+5.14%) |
Jul 06, 2010 | 19.61 | 19.68 | 19.02 | 19.21 | 212,647 | +0.01(+0.05%) |
Jul 02, 2010 | 19.20 | 19.47 | 18.94 | 19.20 | 118,346 | -0.15(-0.79%) |
Jul 01, 2010 | 19.32 | 19.52 | 18.79 | 19.36 | 293,771 | -0.01(-0.05%) |
Jun 30, 2010 | 19.65 | 19.91 | 19.28 | 19.37 | 291,983 | -0.34(-1.73%) |
Jun 29, 2010 | 20.14 | 20.18 | 19.56 | 19.71 | 105,172 | -0.73(-3.57%) |
Jun 25, 2010 | 20.44 | 20.52 | 20.09 | 20.44 | 55,261 | +0.07(+0.34%) |
Jun 24, 2010 | 20.81 | 20.81 | 20.34 | 20.37 | 54,243 | -0.56(-2.69%) |
Jun 23, 2010 | 20.82 | 21.13 | 20.56 | 20.93 | 237,020 | +0.09(+0.44%) |
Jun 22, 2010 | 21.34 | 21.61 | 20.79 | 20.84 | 260,467 | -0.42(-1.96%) |
Jun 21, 2010 | 21.79 | 21.81 | 21.12 | 21.25 | 177,907 | -0.24(-1.10%) |
Jun 18, 2010 | 21.49 | 21.69 | 21.41 | 21.49 | 115,757 | -0.05(-0.25%) |
Jun 17, 2010 | 21.67 | 21.67 | 21.20 | 21.54 | 156,688 | +0.02(+0.11%) |
Jun 16, 2010 | 21.17 | 21.66 | 21.10 | 21.52 | 410,926 | +0.09(+0.43%) |
Jun 15, 2010 | 20.59 | 21.48 | 20.59 | 21.43 | 249,219 | +1.04(+5.08%) |
Jun 14, 2010 | 20.60 | 20.83 | 20.39 | 20.39 | 216,698 | +0.02(+0.09%) |
Jun 11, 2010 | 19.79 | 20.39 | 19.79 | 20.37 | 263,102 | +0.32(+1.61%) |
Jun 10, 2010 | 19.83 | 20.08 | 19.72 | 20.05 | 411,981 | +0.64(+3.30%) |
Jun 09, 2010 | 19.78 | 20.30 | 19.36 | 19.41 | 778,535 | -0.30(-1.54%) |
Jun 08, 2010 | 19.79 | 19.86 | 19.22 | 19.72 | 518,323 | -0.04(-0.21%) |
Jun 07, 2010 | 20.60 | 20.71 | 19.69 | 19.76 | 759,017 | -0.78(-3.81%) |
Jun 04, 2010 | 20.54 | 21.31 | 20.45 | 20.54 | 267,279 | -0.88(-4.09%) |
Jun 03, 2010 | 21.27 | 21.50 | 21.07 | 21.42 | 574,736 | +0.24(+1.11%) |
Jun 02, 2010 | 20.62 | 21.18 | 20.54 | 21.18 | 236,818 | +0.65(+3.19%) |
Jun 01, 2010 | 20.81 | 21.22 | 20.53 | 20.53 | 905,893 | -0.47(-2.24%) |
May 28, 2010 | 21.00 | 21.38 | 20.77 | 21.00 | 590,361 | -0.40(-1.85%) |
May 27, 2010 | 20.94 | 21.41 | 20.90 | 21.39 | 277,150 | +0.91(+4.46%) |
May 26, 2010 | 20.65 | 21.06 | 20.43 | 20.48 | 756,463 | +0.03(+0.16%) |
May 25, 2010 | 19.83 | 20.47 | 19.52 | 20.45 | 1,092,571 | +0.03(+0.16%) |
May 24, 2010 | 20.60 | 20.93 | 20.42 | 20.42 | 877,942 | -0.26(-1.27%) |
May 21, 2010 | 20.00 | 21.06 | 19.87 | 20.68 | 1,048,205 | +0.32(+1.56%) |
May 20, 2010 | 20.19 | 20.80 | 20.14 | 20.36 | 1,387,341 | -0.63(-2.99%) |
May 19, 2010 | 20.79 | 21.23 | 20.50 | 20.99 | 2,049,389 | +0.09(+0.42%) |
May 18, 2010 | 21.79 | 21.80 | 20.76 | 20.90 | 2,145,049 | -0.69(-3.18%) |
May 17, 2010 | 21.31 | 21.59 | 20.85 | 21.59 | 1,570,484 | +0.28(+1.32%) |
May 14, 2010 | 21.31 | 21.66 | 20.87 | 21.31 | 588,623 | -0.62(-2.85%) |
May 13, 2010 | 22.31 | 22.56 | 21.83 | 21.93 | 697,478 | -0.51(-2.27%) |
May 12, 2010 | 21.98 | 22.46 | 21.96 | 22.44 | 286,166 | +0.65(+2.96%) |
May 11, 2010 | 22.15 | 22.19 | 21.78 | 21.79 | 1,296,800 | -0.19(-0.88%) |
May 10, 2010 | 21.72 | 21.99 | 21.61 | 21.99 | 857,981 | +1.07(+5.11%) |
May 07, 2010 | 21.12 | 21.38 | 20.13 | 20.92 | 1,455,157 | +3.41(+19.45%) |
May 06, 2010 | 21.79 | 23.50 | 0.0645 | 17.51 | 1,564,448 | -4.42(-20.15%) |
May 05, 2010 | 21.99 | 22.33 | 21.78 | 21.93 | 1,179,840 | -0.22(-1.00%) |
May 04, 2010 | 22.64 | 22.66 | 21.86 | 22.15 | 1,325,403 | -0.82(-3.59%) |