Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.30 | 34.37 | 33.85 | 34.00 | 104,349 | -0.10(-0.29%) |
Mar 30, 2011 | 34.10 | 34.10 | 34.10 | 34.10 | 142,303 | +0.43(+1.28%) |
Mar 29, 2011 | 33.80 | 34.00 | 33.45 | 33.67 | 328,120 | -0.52(-1.52%) |
Mar 28, 2011 | 34.50 | 34.50 | 34.06 | 34.19 | 1,212,878 | -0.53(-1.53%) |
Mar 25, 2011 | 34.73 | 35.00 | 34.20 | 34.72 | 281,911 | +1.20(+3.58%) |
Mar 24, 2011 | 33.05 | 33.90 | 33.02 | 33.52 | 324,110 | +0.57(+1.73%) |
Mar 23, 2011 | 32.85 | 33.25 | 32.55 | 32.95 | 256,255 | +0.20(+0.61%) |
Mar 22, 2011 | 33.10 | 33.15 | 32.50 | 32.75 | 348,713 | -1.00(-2.96%) |
Mar 21, 2011 | 34.18 | 34.18 | 33.72 | 33.75 | 358,443 | +1.05(+3.21%) |
Mar 18, 2011 | 31.75 | 32.96 | 31.65 | 32.70 | 230,095 | +0.30(+0.93%) |
Mar 17, 2011 | 32.05 | 32.85 | 31.88 | 32.40 | 297,582 | +1.11(+3.55%) |
Mar 16, 2011 | 32.25 | 32.90 | 31.00 | 31.29 | 529,470 | -0.86(-2.67%) |
Mar 15, 2011 | 29.69 | 32.20 | 29.50 | 32.15 | 272,403 | +0.15(+0.47%) |
Mar 14, 2011 | 30.70 | 32.05 | 30.70 | 32.00 | 308,242 | +1.25(+4.07%) |
Mar 11, 2011 | 30.00 | 31.09 | 30.00 | 30.75 | 147,333 | +0.10(+0.33%) |
Mar 10, 2011 | 30.70 | 30.96 | 30.65 | 30.65 | 26,273 | -1.12(-3.53%) |
Mar 09, 2011 | 31.85 | 31.85 | 31.55 | 31.77 | 65,325 | -0.33(-1.03%) |
Mar 08, 2011 | 31.60 | 32.15 | 31.60 | 32.10 | 77,864 | +0.46(+1.45%) |
Mar 07, 2011 | 31.80 | 31.98 | 31.64 | 31.64 | 515,785 | -0.46(-1.43%) |
Mar 04, 2011 | 31.80 | 32.15 | 31.80 | 32.10 | 143,105 | +0.10(+0.31%) |
Mar 03, 2011 | 31.60 | 32.00 | 31.58 | 32.00 | 18,788 | +0.62(+1.98%) |
Mar 02, 2011 | 31.34 | 31.58 | 31.28 | 31.38 | 51,584 | +0.34(+1.10%) |
Mar 01, 2011 | 31.07 | 31.37 | 30.95 | 31.04 | 73,776 | +0.48(+1.57%) |
Feb 28, 2011 | 30.61 | 30.71 | 30.41 | 30.56 | 56,920 | +0.92(+3.10%) |
Feb 25, 2011 | 29.77 | 29.77 | 29.47 | 29.64 | 84,241 | +0.16(+0.54%) |
Feb 24, 2011 | 29.48 | 29.70 | 29.35 | 29.48 | 53,230 | -0.06(-0.20%) |
Feb 23, 2011 | 29.57 | 29.75 | 29.24 | 29.54 | 53,536 | -0.22(-0.74%) |
Feb 22, 2011 | 29.85 | 30.21 | 29.70 | 29.76 | 84,262 | -1.09(-3.53%) |
Feb 18, 2011 | 30.90 | 30.99 | 30.62 | 30.85 | 89,795 | -0.23(-0.74%) |
Feb 17, 2011 | 31.01 | 31.08 | 30.80 | 31.08 | 18,847 | -0.01(-0.03%) |
Feb 16, 2011 | 30.80 | 31.21 | 30.75 | 31.09 | 56,928 | -0.06(-0.19%) |
Feb 15, 2011 | 30.95 | 31.22 | 30.95 | 31.15 | 192,051 | +0.15(+0.48%) |
Feb 14, 2011 | 30.75 | 31.18 | 30.75 | 31.00 | 390,106 | +0.80(+2.65%) |
Feb 11, 2011 | 29.86 | 30.30 | 29.86 | 30.20 | 84,472 | +0.06(+0.20%) |
Feb 10, 2011 | 30.05 | 30.16 | 29.90 | 30.14 | 269,104 | -0.14(-0.46%) |
Feb 09, 2011 | 30.45 | 30.47 | 30.19 | 30.28 | 86,685 | -0.66(-2.13%) |
Feb 08, 2011 | 30.80 | 31.08 | 30.80 | 30.94 | 25,009 | -0.29(-0.93%) |
Feb 07, 2011 | 30.84 | 31.43 | 30.84 | 31.23 | 52,167 | +0.06(+0.19%) |
Feb 04, 2011 | 31.00 | 31.25 | 31.00 | 31.17 | 31,753 | -0.21(-0.67%) |
Feb 03, 2011 | 31.05 | 31.38 | 31.05 | 31.38 | 121,721 | -0.06(-0.19%) |
Feb 02, 2011 | 31.04 | 31.44 | 31.04 | 31.44 | 67,895 | +0.52(+1.68%) |
Feb 01, 2011 | 30.39 | 31.00 | 30.39 | 30.92 | 20,781 | +1.12(+3.76%) |
Jan 31, 2011 | 29.63 | 29.97 | 29.63 | 29.80 | 49,195 | -0.22(-0.73%) |
Jan 28, 2011 | 30.23 | 30.53 | 29.90 | 30.02 | 33,890 | -0.38(-1.25%) |
Jan 27, 2011 | 29.80 | 30.97 | 29.80 | 30.40 | 115,686 | +1.25(+4.29%) |
Jan 26, 2011 | 29.36 | 29.55 | 29.15 | 29.15 | 40,253 | -0.40(-1.35%) |
Jan 25, 2011 | 29.30 | 29.67 | 29.25 | 29.55 | 121,917 | +0.40(+1.37%) |
Jan 24, 2011 | 28.91 | 29.15 | 28.61 | 29.15 | 40,338 | -0.15(-0.51%) |
Jan 21, 2011 | 29.37 | 29.55 | 29.20 | 29.30 | 37,105 | -1.28(-4.19%) |
Jan 20, 2011 | 30.74 | 30.74 | 30.30 | 30.58 | 28,427 | -0.30(-0.97%) |
Jan 19, 2011 | 31.00 | 31.20 | 30.76 | 30.88 | 53,068 | +0.47(+1.55%) |
Jan 18, 2011 | 30.28 | 30.58 | 30.28 | 30.41 | 230,309 | -0.36(-1.17%) |
Jan 14, 2011 | 30.49 | 30.85 | 30.49 | 30.77 | 29,878 | -0.13(-0.42%) |
Jan 13, 2011 | 31.14 | 31.14 | 30.84 | 30.90 | 28,031 | -0.50(-1.59%) |
Jan 12, 2011 | 30.80 | 31.40 | 30.80 | 31.40 | 30,606 | +0.04(+0.13%) |
Jan 11, 2011 | 30.98 | 31.38 | 30.98 | 31.36 | 35,080 | +0.20(+0.64%) |
Jan 10, 2011 | 31.20 | 31.20 | 30.78 | 31.16 | 27,258 | +0.00(+0.00%) |
Jan 07, 2011 | 31.00 | 31.20 | 30.93 | 31.16 | 54,465 | +0.22(+0.71%) |
Jan 06, 2011 | 31.00 | 31.15 | 30.87 | 30.94 | 112,777 | +0.09(+0.29%) |
Jan 05, 2011 | 30.40 | 30.85 | 30.40 | 30.85 | 59,827 | +0.21(+0.69%) |
Jan 04, 2011 | 30.50 | 30.78 | 30.50 | 30.64 | 28,952 | +0.09(+0.29%) |
Jan 03, 2011 | 30.48 | 30.65 | 30.40 | 30.55 | 22,436 | +0.08(+0.26%) |
Dec 31, 2010 | 30.32 | 30.50 | 30.12 | 30.47 | 18,681 | +0.29(+0.96%) |
Dec 30, 2010 | 30.05 | 30.32 | 30.05 | 30.18 | 27,493 | +0.08(+0.27%) |
Dec 29, 2010 | 30.05 | 30.36 | 30.05 | 30.10 | 38,692 | +0.10(+0.33%) |
Dec 28, 2010 | 30.04 | 30.20 | 29.94 | 30.00 | 57,340 | +0.21(+0.70%) |
Dec 27, 2010 | 29.86 | 30.09 | 29.79 | 29.79 | 51,061 | +0.29(+0.98%) |
Dec 23, 2010 | 29.60 | 29.75 | 29.46 | 29.50 | 32,175 | -0.25(-0.84%) |
Dec 22, 2010 | 29.64 | 29.75 | 29.34 | 29.75 | 37,260 | -0.17(-0.57%) |
Dec 21, 2010 | 29.62 | 29.92 | 29.62 | 29.92 | 46,152 | +0.55(+1.87%) |
Dec 20, 2010 | 29.60 | 29.70 | 29.33 | 29.37 | 75,489 | -0.52(-1.74%) |
Dec 17, 2010 | 29.80 | 30.00 | 29.60 | 29.89 | 23,736 | +0.24(+0.81%) |
Dec 16, 2010 | 29.39 | 29.80 | 29.39 | 29.65 | 29,762 | -0.05(-0.17%) |
Dec 15, 2010 | 29.39 | 29.85 | 29.39 | 29.70 | 47,516 | -0.17(-0.57%) |
Dec 14, 2010 | 30.10 | 30.19 | 29.80 | 29.87 | 28,279 | +0.16(+0.54%) |
Dec 13, 2010 | 29.50 | 29.73 | 29.32 | 29.71 | 66,469 | +0.72(+2.48%) |
Dec 10, 2010 | 29.00 | 29.12 | 28.90 | 28.99 | 16,856 | -0.66(-2.23%) |
Dec 09, 2010 | 29.50 | 29.65 | 29.40 | 29.65 | 23,349 | -0.03(-0.10%) |
Dec 08, 2010 | 29.75 | 29.91 | 29.50 | 29.68 | 85,318 | -0.47(-1.56%) |
Dec 07, 2010 | 30.00 | 30.41 | 30.00 | 30.15 | 38,372 | +0.60(+2.03%) |
Dec 06, 2010 | 29.10 | 29.55 | 29.10 | 29.55 | 99,628 | -0.30(-1.01%) |
Dec 03, 2010 | 29.25 | 29.85 | 29.25 | 29.85 | 207,522 | +0.31(+1.05%) |
Dec 02, 2010 | 28.75 | 29.60 | 28.75 | 29.54 | 163,915 | +1.24(+4.38%) |
Dec 01, 2010 | 27.75 | 28.55 | 27.75 | 28.30 | 55,596 | +0.32(+1.14%) |
Nov 30, 2010 | 27.91 | 27.98 | 27.62 | 27.98 | 128,553 | -0.14(-0.50%) |
Nov 29, 2010 | 28.35 | 28.42 | 27.90 | 28.12 | 69,001 | -0.18(-0.64%) |
Nov 26, 2010 | 28.11 | 28.50 | 28.11 | 28.30 | 36,285 | -0.10(-0.35%) |
Nov 24, 2010 | 27.65 | 28.40 | 28.40 | 28.40 | 39,449 | +1.15(+4.22%) |
Nov 23, 2010 | 27.63 | 27.63 | 27.00 | 27.25 | 39,115 | -0.58(-2.08%) |
Nov 22, 2010 | 27.53 | 27.83 | 27.40 | 27.83 | 39,739 | +0.61(+2.24%) |
Nov 19, 2010 | 27.25 | 27.34 | 26.85 | 27.22 | 186,796 | -0.43(-1.56%) |
Nov 18, 2010 | 27.19 | 27.74 | 27.01 | 27.65 | 109,624 | +0.65(+2.41%) |
Nov 17, 2010 | 26.57 | 27.20 | 26.57 | 27.00 | 199,736 | +0.50(+1.89%) |
Nov 16, 2010 | 26.65 | 27.04 | 26.40 | 26.50 | 19,330 | -0.45(-1.67%) |
Nov 15, 2010 | 26.55 | 27.14 | 26.55 | 26.95 | 63,308 | +0.36(+1.35%) |
Nov 12, 2010 | 26.61 | 26.85 | 26.37 | 26.59 | 34,095 | -0.51(-1.88%) |
Nov 11, 2010 | 27.15 | 27.35 | 27.00 | 27.10 | 57,288 | -0.41(-1.49%) |
Nov 10, 2010 | 27.52 | 27.70 | 27.22 | 27.51 | 218,347 | -0.24(-0.86%) |
Nov 09, 2010 | 28.14 | 28.14 | 27.65 | 27.75 | 1,318,387 | -0.22(-0.79%) |
Nov 08, 2010 | 28.10 | 28.10 | 27.71 | 27.97 | 147,627 | +1.17(+4.37%) |
Nov 05, 2010 | 26.59 | 26.89 | 26.59 | 26.80 | 26,151 | +0.65(+2.49%) |
Nov 04, 2010 | 25.50 | 26.15 | 25.50 | 26.15 | 56,786 | +0.66(+2.59%) |
Nov 03, 2010 | 25.25 | 25.60 | 25.25 | 25.49 | 26,102 | -0.13(-0.51%) |
Nov 02, 2010 | 25.39 | 25.69 | 25.25 | 25.62 | 42,700 | +0.75(+3.02%) |
Nov 01, 2010 | 24.75 | 25.15 | 24.66 | 24.87 | 48,922 | +0.42(+1.72%) |
Oct 29, 2010 | 24.30 | 24.54 | 24.30 | 24.45 | 14,615 | -0.10(-0.41%) |
Oct 28, 2010 | 24.03 | 24.55 | 23.86 | 24.55 | 27,897 | +0.56(+2.33%) |
Oct 27, 2010 | 23.99 | 23.99 | 23.65 | 23.99 | 67,478 | -0.23(-0.95%) |
Oct 25, 2010 | 24.19 | 24.49 | 24.19 | 24.22 | 22,756 | -0.15(-0.62%) |
Oct 22, 2010 | 24.12 | 24.50 | 24.08 | 24.37 | 120,881 | +0.47(+1.97%) |
Oct 21, 2010 | 23.90 | 24.25 | 23.88 | 23.90 | 22,879 | -0.43(-1.77%) |
Oct 20, 2010 | 23.86 | 24.40 | 23.86 | 24.33 | 35,610 | +0.34(+1.42%) |
Oct 19, 2010 | 23.95 | 24.27 | 23.85 | 23.99 | 17,363 | -0.26(-1.07%) |
Oct 18, 2010 | 23.90 | 24.38 | 23.90 | 24.25 | 12,657 | +0.19(+0.79%) |
Oct 15, 2010 | 23.87 | 24.20 | 23.87 | 24.06 | 17,817 | -0.18(-0.74%) |
Oct 14, 2010 | 24.15 | 24.43 | 24.00 | 24.24 | 20,324 | +0.52(+2.19%) |
Oct 13, 2010 | 23.27 | 23.83 | 23.27 | 23.72 | 15,996 | +0.47(+2.02%) |
Oct 12, 2010 | 22.99 | 23.50 | 22.99 | 23.25 | 18,180 | +0.19(+0.82%) |
Oct 11, 2010 | 23.09 | 23.39 | 23.06 | 23.06 | 36,145 | -0.09(-0.39%) |
Oct 08, 2010 | 23.13 | 23.39 | 22.95 | 23.15 | 24,799 | -0.14(-0.60%) |
Oct 07, 2010 | 23.33 | 23.62 | 23.14 | 23.29 | 21,624 | -0.60(-2.51%) |
Oct 06, 2010 | 23.60 | 23.89 | 23.60 | 23.89 | 52,080 | +0.32(+1.36%) |
Oct 05, 2010 | 23.08 | 23.65 | 23.08 | 23.57 | 39,585 | +0.72(+3.15%) |
Oct 04, 2010 | 22.99 | 23.06 | 22.74 | 22.85 | 18,756 | -0.35(-1.51%) |
Oct 01, 2010 | 23.35 | 23.35 | 23.10 | 23.20 | 23,440 | -0.23(-0.98%) |
Sep 30, 2010 | 23.42 | 23.50 | 23.11 | 23.43 | 32,391 | +0.41(+1.78%) |
Sep 29, 2010 | 23.05 | 23.27 | 23.02 | 23.02 | 21,618 | -0.05(-0.22%) |
Sep 28, 2010 | 22.94 | 23.22 | 22.82 | 23.07 | 32,292 | +0.29(+1.27%) |
Sep 27, 2010 | 22.81 | 22.99 | 22.56 | 22.78 | 19,306 | +0.28(+1.24%) |
Sep 24, 2010 | 22.07 | 22.60 | 22.07 | 22.50 | 45,938 | +0.82(+3.78%) |
Sep 23, 2010 | 22.05 | 22.05 | 21.67 | 21.68 | 13,641 | -0.40(-1.81%) |
Sep 22, 2010 | 22.04 | 22.30 | 21.91 | 22.08 | 36,618 | -0.64(-2.82%) |
Sep 21, 2010 | 22.38 | 22.76 | 22.38 | 22.72 | 27,878 | -0.38(-1.65%) |
Sep 20, 2010 | 22.52 | 23.10 | 22.52 | 23.10 | 13,190 | +0.54(+2.39%) |
Sep 17, 2010 | 22.50 | 22.67 | 22.45 | 22.56 | 15,326 | +0.09(+0.40%) |
Sep 15, 2010 | 22.10 | 22.48 | 22.10 | 22.47 | 13,303 | -0.08(-0.35%) |
Sep 14, 2010 | 22.31 | 22.55 | 22.21 | 22.55 | 21,425 | +0.40(+1.81%) |
Sep 13, 2010 | 21.88 | 22.28 | 21.88 | 22.15 | 39,256 | +0.23(+1.05%) |
Sep 10, 2010 | 21.53 | 21.99 | 21.53 | 21.92 | 23,976 | +0.33(+1.53%) |
Sep 09, 2010 | 21.25 | 21.70 | 21.25 | 21.59 | 55,922 | -0.03(-0.14%) |
Sep 08, 2010 | 21.33 | 21.66 | 21.33 | 21.62 | 24,546 | +0.15(+0.70%) |
Sep 07, 2010 | 21.57 | 21.70 | 21.28 | 21.47 | 36,873 | +0.47(+2.24%) |
Sep 03, 2010 | 20.85 | 21.25 | 20.85 | 21.00 | 46,090 | +0.09(+0.43%) |
Sep 02, 2010 | 20.75 | 20.91 | 20.66 | 20.91 | 22,648 | -0.09(-0.43%) |
Sep 01, 2010 | 20.85 | 21.04 | 20.56 | 21.00 | 34,141 | +0.77(+3.81%) |
Aug 31, 2010 | 20.05 | 20.47 | 20.05 | 20.23 | 17,678 | -0.43(-2.08%) |
Aug 30, 2010 | 20.80 | 21.00 | 20.62 | 20.66 | 41,466 | -0.02(-0.10%) |
Aug 27, 2010 | 20.34 | 20.73 | 20.34 | 20.68 | 15,462 | +0.51(+2.53%) |
Aug 26, 2010 | 20.20 | 20.44 | 20.17 | 20.17 | 17,615 | +0.04(+0.20%) |
Aug 25, 2010 | 20.00 | 20.27 | 19.95 | 20.13 | 19,696 | -0.02(-0.10%) |
Aug 24, 2010 | 20.30 | 20.30 | 20.10 | 20.15 | 30,373 | -0.28(-1.37%) |
Aug 23, 2010 | 20.70 | 20.74 | 20.43 | 20.43 | 51,108 | -0.51(-2.44%) |
Aug 20, 2010 | 20.75 | 20.94 | 20.71 | 20.94 | 28,038 | -0.11(-0.52%) |
Aug 19, 2010 | 21.22 | 21.30 | 20.81 | 21.05 | 8,861 | -0.33(-1.54%) |
Aug 18, 2010 | 21.17 | 21.43 | 21.17 | 21.38 | 68,907 | +0.33(+1.57%) |
Aug 17, 2010 | 20.70 | 21.24 | 20.70 | 21.05 | 70,421 | +0.40(+1.94%) |
Aug 16, 2010 | 20.59 | 20.75 | 20.59 | 20.65 | 26,454 | +0.10(+0.49%) |
Aug 13, 2010 | 20.59 | 20.79 | 20.55 | 20.55 | 15,664 | +0.07(+0.34%) |
Aug 12, 2010 | 20.44 | 20.66 | 20.39 | 20.48 | 10,815 | -0.17(-0.82%) |
Aug 11, 2010 | 20.80 | 21.07 | 20.60 | 20.65 | 11,624 | -0.90(-4.18%) |
Aug 10, 2010 | 21.25 | 21.59 | 21.15 | 21.55 | 33,773 | +0.02(+0.09%) |
Aug 09, 2010 | 21.52 | 21.65 | 21.47 | 21.53 | 14,245 | -0.02(-0.09%) |
Aug 06, 2010 | 21.45 | 21.77 | 21.40 | 21.55 | 25,487 | -0.13(-0.60%) |
Aug 05, 2010 | 21.21 | 21.68 | 21.21 | 21.68 | 55,856 | +0.09(+0.42%) |
Aug 04, 2010 | 21.60 | 21.74 | 21.26 | 21.59 | 23,411 | -0.16(-0.74%) |
Aug 03, 2010 | 21.60 | 21.75 | 21.60 | 21.75 | 17,559 | +0.10(+0.46%) |
Aug 02, 2010 | 21.16 | 21.73 | 21.16 | 21.65 | 45,391 | +0.59(+2.80%) |
Jul 30, 2010 | 20.92 | 21.21 | 20.92 | 21.06 | 14,058 | -0.19(-0.89%) |
Jul 29, 2010 | 21.10 | 21.50 | 21.03 | 21.25 | 20,079 | +0.50(+2.41%) |
Jul 28, 2010 | 20.60 | 21.00 | 20.60 | 20.75 | 44,191 | +0.16(+0.78%) |
Jul 27, 2010 | 20.80 | 20.80 | 20.38 | 20.59 | 157,195 | -0.23(-1.10%) |
Jul 26, 2010 | 20.80 | 20.94 | 20.71 | 20.82 | 19,069 | +0.03(+0.14%) |
Jul 23, 2010 | 20.44 | 20.80 | 20.44 | 20.79 | 21,404 | +0.35(+1.71%) |
Jul 22, 2010 | 19.85 | 20.44 | 19.85 | 20.44 | 34,677 | +0.62(+3.13%) |
Jul 21, 2010 | 19.80 | 20.05 | 19.65 | 19.82 | 92,410 | -0.28(-1.39%) |
Jul 20, 2010 | 19.79 | 20.14 | 19.50 | 20.10 | 31,422 | +0.35(+1.77%) |
Jul 19, 2010 | 19.60 | 19.84 | 19.60 | 19.75 | 27,114 | +0.14(+0.71%) |
Jul 16, 2010 | 19.82 | 20.10 | 19.61 | 19.61 | 90,334 | -0.48(-2.39%) |
Jul 15, 2010 | 19.99 | 20.09 | 19.82 | 20.09 | 52,146 | +0.19(+0.95%) |
Jul 14, 2010 | 20.10 | 20.40 | 19.87 | 19.90 | 191,163 | -0.09(-0.45%) |
Jul 13, 2010 | 19.60 | 20.26 | 19.60 | 19.99 | 126,606 | +0.29(+1.47%) |
Jul 12, 2010 | 19.33 | 19.70 | 19.31 | 19.70 | 40,665 | -0.03(-0.15%) |
Jul 09, 2010 | 19.33 | 19.73 | 19.33 | 19.73 | 104,534 | +0.38(+1.96%) |
Jul 08, 2010 | 19.20 | 19.45 | 19.20 | 19.35 | 179,041 | +0.00(+0.00%) |
Jul 07, 2010 | 18.80 | 19.60 | 18.80 | 19.35 | 35,309 | +0.44(+2.33%) |
Jul 06, 2010 | 18.74 | 19.10 | 18.74 | 18.91 | 51,824 | +0.65(+3.56%) |
Jul 02, 2010 | 18.20 | 18.40 | 18.14 | 18.26 | 16,593 | +0.14(+0.77%) |
Jul 01, 2010 | 18.11 | 18.20 | 17.98 | 18.12 | 25,668 | +0.01(+0.06%) |
Jun 30, 2010 | 18.12 | 18.41 | 18.11 | 18.11 | 29,309 | -0.02(-0.11%) |
Jun 29, 2010 | 18.50 | 18.57 | 18.12 | 18.13 | 19,581 | -0.67(-3.56%) |
Jun 25, 2010 | 18.63 | 19.03 | 18.63 | 18.80 | 14,531 | -0.03(-0.16%) |
Jun 24, 2010 | 19.02 | 19.31 | 18.71 | 18.83 | 33,336 | -0.32(-1.67%) |
Jun 23, 2010 | 19.03 | 19.32 | 19.03 | 19.15 | 24,422 | +0.10(+0.52%) |
Jun 22, 2010 | 19.20 | 19.60 | 19.05 | 19.05 | 66,605 | -0.35(-1.80%) |
Jun 21, 2010 | 19.38 | 19.75 | 19.38 | 19.40 | 184,823 | +0.65(+3.47%) |
Jun 18, 2010 | 19.00 | 19.00 | 18.71 | 18.75 | 37,573 | -0.27(-1.42%) |
Jun 17, 2010 | 18.89 | 19.09 | 18.80 | 19.02 | 79,366 | +0.12(+0.63%) |
Jun 16, 2010 | 18.65 | 18.93 | 18.65 | 18.90 | 155,662 | +0.25(+1.34%) |
Jun 15, 2010 | 18.35 | 18.65 | 18.26 | 18.65 | 30,618 | +0.45(+2.47%) |
Jun 14, 2010 | 18.26 | 18.27 | 18.04 | 18.20 | 22,078 | +0.42(+2.36%) |
Jun 11, 2010 | 17.75 | 18.00 | 17.66 | 17.78 | 21,247 | -0.42(-2.31%) |
Jun 10, 2010 | 17.60 | 18.24 | 17.60 | 18.20 | 93,041 | +0.60(+3.41%) |
Jun 09, 2010 | 17.64 | 17.70 | 17.51 | 17.60 | 32,124 | -0.20(-1.12%) |
Jun 08, 2010 | 17.50 | 17.80 | 17.50 | 17.80 | 24,356 | +0.30(+1.71%) |
Jun 07, 2010 | 17.84 | 17.85 | 17.47 | 17.50 | 39,351 | -0.52(-2.89%) |
Jun 04, 2010 | 18.45 | 18.50 | 18.01 | 18.02 | 42,276 | -0.48(-2.59%) |
Jun 03, 2010 | 18.43 | 18.73 | 18.43 | 18.50 | 22,156 | +0.11(+0.60%) |
Jun 02, 2010 | 18.07 | 18.39 | 17.93 | 18.39 | 26,460 | +0.14(+0.77%) |
Jun 01, 2010 | 18.17 | 18.63 | 18.17 | 18.25 | 47,713 | -0.36(-1.93%) |
May 28, 2010 | 18.61 | 18.94 | 18.51 | 18.61 | 15,764 | +0.00(+0.00%) |
May 27, 2010 | 18.26 | 18.70 | 18.26 | 18.61 | 16,836 | +0.74(+4.14%) |
May 26, 2010 | 17.77 | 18.25 | 17.77 | 17.87 | 57,061 | -0.12(-0.67%) |
May 25, 2010 | 17.75 | 18.15 | 17.58 | 17.99 | 69,181 | -0.46(-2.49%) |
May 24, 2010 | 18.25 | 18.59 | 18.25 | 18.45 | 34,997 | +0.11(+0.60%) |
May 21, 2010 | 18.16 | 18.34 | 17.50 | 18.34 | 40,806 | +0.50(+2.80%) |
May 20, 2010 | 17.90 | 18.10 | 17.78 | 17.84 | 38,360 | -0.48(-2.62%) |
May 19, 2010 | 18.12 | 18.40 | 18.01 | 18.32 | 22,036 | +0.04(+0.22%) |
May 18, 2010 | 18.02 | 18.47 | 17.95 | 18.28 | 29,521 | +0.00(+0.00%) |
May 17, 2010 | 18.05 | 18.28 | 18.01 | 18.28 | 35,090 | +0.03(+0.16%) |
May 14, 2010 | 18.40 | 18.40 | 18.10 | 18.25 | 66,998 | -0.23(-1.24%) |
May 13, 2010 | 18.96 | 18.96 | 18.46 | 18.48 | 27,661 | -0.36(-1.91%) |
May 12, 2010 | 18.52 | 18.85 | 18.52 | 18.84 | 31,104 | -0.12(-0.63%) |
May 11, 2010 | 19.15 | 19.15 | 18.90 | 18.96 | 209,724 | -0.74(-3.76%) |
May 10, 2010 | 19.83 | 19.83 | 19.70 | 19.70 | 163,996 | +0.70(+3.68%) |
May 07, 2010 | 19.07 | 19.29 | 18.90 | 19.00 | 51,415 | -0.19(-0.99%) |
May 06, 2010 | 19.49 | 19.49 | 18.70 | 19.19 | 52,069 | -0.46(-2.34%) |
May 05, 2010 | 19.74 | 19.80 | 19.55 | 19.65 | 68,929 | -0.20(-1.01%) |
May 04, 2010 | 20.20 | 20.45 | 19.75 | 19.85 | 202,510 | -0.74(-3.62%) |
May 03, 2010 | 20.40 | 20.60 | 20.28 | 20.59 | 105,666 | +0.23(+1.15%) |
Apr 30, 2010 | 20.09 | 20.50 | 20.09 | 20.36 | 116,277 | +0.06(+0.30%) |
Apr 29, 2010 | 20.25 | 20.35 | 20.15 | 20.30 | 83,772 | +0.15(+0.74%) |
Apr 28, 2010 | 19.95 | 20.25 | 19.90 | 20.15 | 619,327 | -0.09(-0.44%) |
Apr 27, 2010 | 20.35 | 20.80 | 20.24 | 20.24 | 168,991 | -0.26(-1.27%) |
Apr 26, 2010 | 19.75 | 20.75 | 19.75 | 20.50 | 45,901 | +0.81(+4.11%) |
Apr 23, 2010 | 19.38 | 19.69 | 19.25 | 19.69 | 89,026 | -0.01(-0.05%) |
Apr 22, 2010 | 19.40 | 19.70 | 19.35 | 19.70 | 24,866 | -0.05(-0.25%) |
Apr 21, 2010 | 19.76 | 19.80 | 19.70 | 19.75 | 54,696 | -0.05(-0.25%) |
Apr 20, 2010 | 19.65 | 19.90 | 19.65 | 19.80 | 23,049 | -0.65(-3.18%) |
Apr 19, 2010 | 20.30 | 20.51 | 20.22 | 20.45 | 19,326 | +0.05(+0.25%) |
Apr 16, 2010 | 20.65 | 20.85 | 20.40 | 20.40 | 14,386 | -0.60(-2.86%) |
Apr 15, 2010 | 20.69 | 21.00 | 20.69 | 21.00 | 22,780 | +0.39(+1.89%) |
Apr 14, 2010 | 20.39 | 20.61 | 20.37 | 20.61 | 14,097 | +0.36(+1.78%) |
Apr 13, 2010 | 20.45 | 20.45 | 20.25 | 20.25 | 8,167 | -0.20(-0.98%) |
Apr 12, 2010 | 20.45 | 20.60 | 20.45 | 20.45 | 28,937 | -0.24(-1.16%) |
Apr 09, 2010 | 20.57 | 20.70 | 20.50 | 20.69 | 19,929 | -0.15(-0.72%) |
Apr 08, 2010 | 20.55 | 20.88 | 20.53 | 20.84 | 27,991 | -0.26(-1.23%) |
Apr 07, 2010 | 21.05 | 21.15 | 20.86 | 21.10 | 18,181 | -0.24(-1.12%) |
Apr 06, 2010 | 21.35 | 21.35 | 21.03 | 21.34 | 25,128 | -0.06(-0.28%) |
Apr 05, 2010 | 21.25 | 21.53 | 21.25 | 21.40 | 21,547 | +0.15(+0.71%) |