Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.85 | 28.94 | 28.58 | 28.74 | 250,278 | +0.00(+0.00%) |
Apr 28, 2011 | 28.66 | 28.83 | 28.47 | 28.74 | 180,253 | +0.08(+0.26%) |
Apr 27, 2011 | 28.52 | 28.68 | 28.40 | 28.67 | 282,989 | +0.17(+0.61%) |
Apr 26, 2011 | 28.14 | 28.64 | 28.00 | 28.49 | 439,744 | +0.44(+1.57%) |
Apr 25, 2011 | 27.88 | 28.06 | 27.69 | 28.05 | 146,990 | +0.03(+0.11%) |
Apr 21, 2011 | 28.23 | 28.25 | 27.97 | 28.02 | 222,386 | -0.05(-0.16%) |
Apr 20, 2011 | 27.92 | 28.07 | 27.83 | 28.07 | 221,725 | +0.53(+1.93%) |
Apr 19, 2011 | 27.45 | 27.57 | 27.26 | 27.54 | 350,164 | +0.16(+0.58%) |
Apr 18, 2011 | 27.49 | 27.51 | 27.00 | 27.38 | 492,430 | -0.55(-1.98%) |
Apr 15, 2011 | 27.83 | 28.01 | 27.53 | 27.93 | 350,988 | +0.10(+0.35%) |
Apr 14, 2011 | 27.32 | 27.92 | 27.31 | 27.83 | 240,126 | +0.27(+0.99%) |
Apr 13, 2011 | 27.72 | 27.76 | 27.36 | 27.56 | 313,860 | -0.05(-0.16%) |
Apr 12, 2011 | 27.41 | 27.76 | 27.41 | 27.61 | 306,652 | +0.03(+0.11%) |
Apr 11, 2011 | 27.73 | 27.75 | 27.38 | 27.57 | 386,769 | -0.10(-0.36%) |
Apr 08, 2011 | 28.29 | 28.38 | 27.55 | 27.67 | 239,806 | -0.39(-1.41%) |
Apr 07, 2011 | 28.31 | 28.49 | 28.02 | 28.07 | 223,142 | -0.17(-0.59%) |
Apr 06, 2011 | 28.26 | 28.42 | 28.07 | 28.23 | 165,219 | +0.11(+0.38%) |
Apr 05, 2011 | 27.83 | 28.46 | 27.65 | 28.13 | 251,617 | +0.24(+0.84%) |
Apr 04, 2011 | 27.74 | 27.98 | 27.66 | 27.89 | 192,224 | +0.26(+0.93%) |
Apr 01, 2011 | 27.42 | 27.87 | 27.38 | 27.64 | 263,809 | +0.45(+1.65%) |
Mar 31, 2011 | 27.29 | 27.43 | 27.17 | 27.19 | 248,108 | -0.18(-0.67%) |
Mar 30, 2011 | 27.28 | 27.56 | 27.25 | 27.37 | 216,420 | +0.14(+0.53%) |
Mar 29, 2011 | 26.89 | 27.28 | 26.88 | 27.23 | 182,000 | +0.27(+1.01%) |
Mar 28, 2011 | 27.20 | 27.29 | 26.93 | 26.95 | 207,641 | -0.18(-0.67%) |
Mar 25, 2011 | 26.82 | 27.39 | 26.79 | 27.13 | 282,649 | +0.42(+1.59%) |
Mar 24, 2011 | 26.76 | 26.90 | 26.57 | 26.71 | 216,705 | +0.07(+0.26%) |
Mar 23, 2011 | 26.50 | 26.78 | 26.37 | 26.64 | 224,530 | +0.14(+0.52%) |
Mar 22, 2011 | 26.48 | 26.66 | 26.47 | 26.51 | 239,584 | +0.02(+0.09%) |
Mar 21, 2011 | 26.51 | 26.54 | 26.42 | 26.48 | 402,262 | +0.66(+2.56%) |
Mar 18, 2011 | 25.55 | 25.89 | 25.55 | 25.82 | 496,461 | +0.46(+1.79%) |
Mar 17, 2011 | 25.03 | 25.69 | 24.99 | 25.37 | 446,317 | +0.61(+2.48%) |
Mar 16, 2011 | 24.64 | 24.97 | 24.36 | 24.75 | 737,636 | -0.03(-0.12%) |
Mar 15, 2011 | 24.80 | 25.03 | 24.74 | 24.78 | 542,950 | -0.24(-0.97%) |
Mar 14, 2011 | 24.62 | 25.09 | 24.62 | 25.03 | 449,399 | +0.20(+0.79%) |
Mar 11, 2011 | 24.53 | 25.00 | 24.37 | 24.83 | 525,750 | +0.25(+1.02%) |
Mar 10, 2011 | 24.69 | 24.82 | 24.41 | 24.58 | 543,649 | -0.43(-1.73%) |
Mar 09, 2011 | 25.04 | 25.17 | 24.83 | 25.01 | 347,061 | -0.15(-0.60%) |
Mar 08, 2011 | 24.73 | 25.36 | 24.61 | 25.16 | 348,833 | +0.38(+1.53%) |
Mar 07, 2011 | 25.09 | 25.15 | 24.51 | 24.78 | 455,133 | -0.24(-0.94%) |
Mar 04, 2011 | 25.50 | 25.58 | 24.88 | 25.02 | 361,722 | -0.50(-1.96%) |
Mar 03, 2011 | 25.30 | 25.71 | 25.30 | 25.52 | 394,812 | +0.36(+1.45%) |
Mar 02, 2011 | 25.02 | 25.31 | 24.97 | 25.15 | 338,363 | +0.09(+0.36%) |
Mar 01, 2011 | 25.46 | 25.50 | 25.00 | 25.06 | 508,730 | -0.26(-1.02%) |
Feb 28, 2011 | 25.47 | 25.62 | 25.28 | 25.32 | 485,702 | -0.09(-0.36%) |
Feb 25, 2011 | 25.17 | 25.45 | 25.17 | 25.41 | 302,304 | +0.25(+0.99%) |
Feb 24, 2011 | 25.09 | 25.36 | 25.01 | 25.16 | 648,985 | +0.09(+0.36%) |
Feb 23, 2011 | 25.19 | 25.21 | 24.87 | 25.07 | 478,482 | -0.07(-0.27%) |
Feb 22, 2011 | 25.41 | 25.60 | 25.08 | 25.14 | 423,730 | -0.48(-1.87%) |
Feb 18, 2011 | 25.63 | 25.68 | 25.37 | 25.62 | 255,191 | +0.06(+0.24%) |
Feb 17, 2011 | 25.45 | 25.63 | 25.32 | 25.56 | 174,386 | +0.07(+0.27%) |
Feb 16, 2011 | 25.42 | 25.59 | 25.40 | 25.49 | 289,633 | +0.08(+0.33%) |
Feb 15, 2011 | 25.33 | 25.55 | 25.22 | 25.41 | 208,519 | -0.07(-0.27%) |
Feb 14, 2011 | 25.45 | 25.53 | 25.32 | 25.47 | 130,213 | +0.06(+0.24%) |
Feb 11, 2011 | 25.11 | 25.47 | 25.11 | 25.41 | 278,576 | +0.20(+0.78%) |
Feb 10, 2011 | 25.17 | 25.51 | 25.14 | 25.22 | 408,373 | -0.08(-0.33%) |
Feb 09, 2011 | 25.12 | 25.32 | 25.03 | 25.30 | 305,838 | +0.08(+0.30%) |
Feb 08, 2011 | 25.06 | 25.35 | 25.06 | 25.22 | 737,243 | +0.20(+0.79%) |
Feb 07, 2011 | 25.15 | 25.15 | 24.41 | 25.03 | 1,129,357 | -0.45(-1.76%) |
Feb 04, 2011 | 25.75 | 26.09 | 25.37 | 25.47 | 469,973 | -0.43(-1.66%) |
Feb 03, 2011 | 25.72 | 26.02 | 25.44 | 25.90 | 339,733 | +0.12(+0.47%) |
Feb 02, 2011 | 25.68 | 25.96 | 25.68 | 25.78 | 342,466 | +0.02(+0.09%) |
Feb 01, 2011 | 25.84 | 25.90 | 25.69 | 25.76 | 793,498 | +0.20(+0.77%) |
Jan 31, 2011 | 25.79 | 25.88 | 25.54 | 25.56 | 809,182 | -0.15(-0.59%) |
Jan 28, 2011 | 26.40 | 26.40 | 25.68 | 25.71 | 541,031 | -0.64(-2.43%) |
Jan 27, 2011 | 26.41 | 26.54 | 26.20 | 26.36 | 424,076 | -0.17(-0.63%) |
Jan 26, 2011 | 26.58 | 26.85 | 26.45 | 26.52 | 685,598 | -0.01(-0.03%) |
Jan 25, 2011 | 26.49 | 26.60 | 26.31 | 26.53 | 516,734 | -0.12(-0.45%) |
Jan 24, 2011 | 26.64 | 26.79 | 26.61 | 26.65 | 404,125 | +0.05(+0.17%) |
Jan 21, 2011 | 26.97 | 27.13 | 26.56 | 26.60 | 435,015 | -0.11(-0.42%) |
Jan 20, 2011 | 26.76 | 27.03 | 26.63 | 26.72 | 335,542 | -0.26(-0.95%) |
Jan 19, 2011 | 27.38 | 27.47 | 26.93 | 26.97 | 385,969 | -0.50(-1.81%) |
Jan 18, 2011 | 27.03 | 27.47 | 26.82 | 27.47 | 377,912 | +0.32(+1.19%) |
Jan 14, 2011 | 26.82 | 27.22 | 26.80 | 27.15 | 287,204 | +0.24(+0.90%) |
Jan 13, 2011 | 26.48 | 27.03 | 26.48 | 26.91 | 293,795 | +0.53(+2.00%) |
Jan 12, 2011 | 26.60 | 26.60 | 25.63 | 26.38 | 702,866 | -0.47(-1.74%) |
Jan 11, 2011 | 26.97 | 27.09 | 26.79 | 26.85 | 432,569 | +0.05(+0.17%) |
Jan 10, 2011 | 26.59 | 26.87 | 26.45 | 26.80 | 757,605 | +0.03(+0.11%) |
Jan 07, 2011 | 27.63 | 27.74 | 26.69 | 26.77 | 887,043 | -0.96(-3.45%) |
Jan 06, 2011 | 27.92 | 28.10 | 27.60 | 27.73 | 420,778 | -0.20(-0.73%) |
Jan 05, 2011 | 27.62 | 27.98 | 27.62 | 27.93 | 198,151 | +0.25(+0.90%) |
Jan 04, 2011 | 28.07 | 28.07 | 27.16 | 27.68 | 360,478 | -0.35(-1.26%) |
Jan 03, 2011 | 27.89 | 28.41 | 27.79 | 28.04 | 267,147 | +0.35(+1.25%) |
Dec 31, 2010 | 27.98 | 28.04 | 27.67 | 27.69 | 198,823 | -0.35(-1.24%) |
Dec 30, 2010 | 28.25 | 28.35 | 28.04 | 28.04 | 160,524 | -0.21(-0.75%) |
Dec 29, 2010 | 28.29 | 28.35 | 28.17 | 28.25 | 128,819 | +0.05(+0.19%) |
Dec 28, 2010 | 28.11 | 28.29 | 27.96 | 28.20 | 207,499 | +0.10(+0.35%) |
Dec 27, 2010 | 27.96 | 28.18 | 27.83 | 28.10 | 83,146 | +0.05(+0.19%) |
Dec 23, 2010 | 28.13 | 28.30 | 27.98 | 28.04 | 185,537 | -0.08(-0.27%) |
Dec 22, 2010 | 28.05 | 28.29 | 27.98 | 28.12 | 226,634 | +0.09(+0.32%) |
Dec 21, 2010 | 27.91 | 28.14 | 27.90 | 28.03 | 213,018 | +0.22(+0.79%) |
Dec 20, 2010 | 27.55 | 27.98 | 27.55 | 27.81 | 327,629 | +0.31(+1.12%) |
Dec 17, 2010 | 27.45 | 27.61 | 27.18 | 27.50 | 1,078,631 | +0.06(+0.22%) |
Dec 16, 2010 | 27.10 | 27.59 | 27.10 | 27.44 | 246,413 | +0.33(+1.22%) |
Dec 15, 2010 | 27.22 | 27.43 | 27.01 | 27.11 | 422,178 | -0.12(-0.44%) |
Dec 14, 2010 | 27.19 | 27.43 | 27.14 | 27.23 | 242,832 | +0.14(+0.53%) |
Dec 13, 2010 | 27.25 | 27.28 | 27.06 | 27.09 | 297,048 | -0.08(-0.28%) |
Dec 10, 2010 | 26.92 | 27.24 | 26.86 | 27.16 | 391,859 | +0.35(+1.29%) |
Dec 09, 2010 | 27.03 | 27.07 | 26.55 | 26.82 | 353,834 | +0.01(+0.03%) |
Dec 08, 2010 | 26.98 | 27.21 | 26.76 | 26.81 | 341,171 | -0.09(-0.34%) |
Dec 07, 2010 | 26.94 | 27.14 | 26.80 | 26.90 | 447,624 | +0.18(+0.68%) |
Dec 06, 2010 | 26.61 | 26.82 | 26.50 | 26.72 | 255,829 | -0.04(-0.14%) |
Dec 03, 2010 | 26.54 | 26.79 | 26.45 | 26.76 | 271,539 | +0.12(+0.45%) |
Dec 02, 2010 | 26.51 | 26.64 | 26.42 | 26.63 | 213,699 | +0.19(+0.71%) |
Dec 01, 2010 | 26.04 | 26.53 | 26.04 | 26.45 | 420,479 | +0.84(+3.27%) |
Nov 30, 2010 | 25.54 | 25.80 | 25.43 | 25.61 | 398,590 | -0.18(-0.70%) |
Nov 29, 2010 | 25.62 | 25.84 | 25.17 | 25.79 | 326,646 | +0.00(+0.00%) |
Nov 26, 2010 | 25.58 | 25.93 | 25.58 | 25.79 | 138,273 | -0.05(-0.20%) |
Nov 24, 2010 | 25.53 | 25.84 | 25.84 | 25.84 | 571,691 | +0.48(+1.90%) |
Nov 23, 2010 | 25.10 | 25.43 | 25.10 | 25.36 | 306,430 | -0.04(-0.15%) |
Nov 22, 2010 | 25.17 | 25.48 | 25.04 | 25.40 | 377,884 | +0.10(+0.39%) |
Nov 19, 2010 | 25.33 | 25.43 | 25.20 | 25.30 | 1,114,456 | -0.06(-0.24%) |
Nov 18, 2010 | 25.28 | 25.63 | 25.19 | 25.36 | 344,240 | +0.45(+1.82%) |
Nov 17, 2010 | 24.89 | 24.96 | 24.77 | 24.91 | 385,702 | +0.03(+0.12%) |
Nov 16, 2010 | 25.11 | 25.18 | 24.69 | 24.88 | 416,885 | -0.47(-1.84%) |
Nov 15, 2010 | 25.25 | 25.70 | 25.19 | 25.35 | 295,388 | +0.17(+0.69%) |
Nov 12, 2010 | 25.22 | 25.50 | 25.16 | 25.17 | 300,299 | -0.25(-0.98%) |
Nov 11, 2010 | 25.37 | 25.54 | 25.28 | 25.42 | 203,357 | -0.15(-0.59%) |
Nov 10, 2010 | 25.34 | 25.71 | 25.07 | 25.57 | 391,453 | +0.27(+1.07%) |
Nov 09, 2010 | 25.68 | 25.68 | 25.19 | 25.30 | 217,799 | -0.29(-1.15%) |
Nov 08, 2010 | 25.66 | 25.79 | 25.39 | 25.59 | 227,481 | -0.17(-0.67%) |
Nov 05, 2010 | 25.83 | 25.90 | 25.53 | 25.77 | 425,838 | +0.01(+0.03%) |
Nov 04, 2010 | 25.42 | 25.79 | 25.33 | 25.76 | 428,472 | +0.74(+2.97%) |
Nov 03, 2010 | 25.00 | 25.03 | 24.68 | 25.02 | 309,268 | +0.02(+0.06%) |
Nov 02, 2010 | 24.47 | 25.04 | 24.47 | 25.00 | 392,059 | +0.70(+2.87%) |
Nov 01, 2010 | 24.40 | 24.65 | 24.14 | 24.31 | 284,590 | +0.09(+0.37%) |
Oct 29, 2010 | 23.92 | 24.32 | 23.86 | 24.22 | 256,837 | +0.24(+1.00%) |
Oct 28, 2010 | 23.98 | 24.25 | 23.77 | 23.98 | 238,411 | +0.04(+0.16%) |
Oct 27, 2010 | 23.81 | 24.08 | 23.29 | 23.94 | 332,014 | -0.18(-0.75%) |
Oct 25, 2010 | 24.28 | 24.58 | 24.07 | 24.12 | 201,089 | +0.05(+0.19%) |
Oct 22, 2010 | 24.04 | 24.19 | 23.95 | 24.07 | 160,822 | +0.04(+0.19%) |
Oct 21, 2010 | 24.19 | 24.48 | 23.68 | 24.03 | 251,105 | -0.01(-0.03%) |
Oct 20, 2010 | 23.65 | 24.24 | 23.60 | 24.04 | 229,351 | +0.58(+2.46%) |
Oct 19, 2010 | 23.52 | 23.92 | 23.32 | 23.46 | 247,630 | -0.45(-1.88%) |
Oct 18, 2010 | 23.54 | 23.95 | 23.50 | 23.91 | 311,686 | +0.41(+1.75%) |
Oct 15, 2010 | 24.03 | 24.03 | 23.47 | 23.50 | 347,988 | -0.41(-1.72%) |
Oct 14, 2010 | 24.01 | 24.01 | 23.76 | 23.91 | 261,887 | +0.02(+0.09%) |
Oct 13, 2010 | 23.53 | 23.98 | 23.29 | 23.89 | 297,807 | +0.46(+1.95%) |
Oct 12, 2010 | 23.32 | 23.53 | 23.05 | 23.43 | 171,950 | +0.01(+0.06%) |
Oct 11, 2010 | 23.53 | 23.59 | 23.29 | 23.41 | 106,769 | -0.16(-0.67%) |
Oct 08, 2010 | 23.57 | 23.66 | 23.17 | 23.57 | 228,769 | +0.26(+1.13%) |
Oct 07, 2010 | 23.52 | 23.53 | 23.18 | 23.31 | 294,888 | -0.06(-0.26%) |
Oct 06, 2010 | 23.36 | 23.53 | 23.27 | 23.37 | 242,161 | +0.01(+0.03%) |
Oct 05, 2010 | 23.00 | 23.42 | 22.88 | 23.36 | 324,448 | +0.65(+2.87%) |
Oct 04, 2010 | 23.19 | 23.31 | 22.70 | 22.71 | 201,067 | -0.52(-2.23%) |
Oct 01, 2010 | 23.23 | 23.29 | 22.86 | 23.23 | 240,411 | +0.37(+1.63%) |
Sep 30, 2010 | 22.85 | 23.23 | 22.68 | 22.85 | 428,406 | -0.05(-0.22%) |
Sep 29, 2010 | 22.84 | 23.17 | 22.79 | 22.90 | 289,269 | -0.04(-0.16%) |
Sep 28, 2010 | 22.71 | 22.99 | 22.23 | 22.94 | 616 | +0.23(+1.02%) |
Sep 27, 2010 | 22.91 | 22.96 | 22.64 | 22.71 | 234,772 | -0.14(-0.62%) |
Sep 24, 2010 | 22.51 | 22.90 | 22.51 | 22.85 | 297,204 | +0.65(+2.94%) |
Sep 23, 2010 | 22.21 | 22.63 | 22.12 | 22.20 | 2,557 | -0.40(-1.75%) |
Sep 22, 2010 | 22.54 | 22.86 | 22.34 | 22.60 | 278,541 | -0.05(-0.20%) |
Sep 21, 2010 | 22.67 | 22.95 | 22.51 | 22.64 | 277,089 | -0.07(-0.30%) |
Sep 20, 2010 | 22.25 | 22.75 | 22.01 | 22.71 | 311,756 | +0.48(+2.16%) |
Sep 17, 2010 | 22.23 | 22.36 | 21.84 | 22.23 | 307,216 | -0.07(-0.30%) |
Sep 15, 2010 | 22.04 | 22.39 | 21.98 | 22.30 | 223,410 | +0.14(+0.64%) |
Sep 14, 2010 | 21.99 | 22.27 | 21.86 | 22.15 | 234,738 | +0.07(+0.31%) |
Sep 13, 2010 | 21.74 | 22.17 | 21.70 | 22.09 | 292,277 | +0.59(+2.75%) |
Sep 10, 2010 | 21.51 | 21.74 | 21.38 | 21.50 | 145,303 | +0.05(+0.21%) |
Sep 09, 2010 | 21.73 | 21.75 | 21.34 | 21.45 | 147,951 | -0.05(-0.24%) |
Sep 08, 2010 | 21.36 | 21.74 | 21.36 | 21.50 | 200,536 | +0.14(+0.67%) |
Sep 07, 2010 | 21.56 | 21.67 | 21.31 | 21.36 | 2,080 | -0.20(-0.94%) |
Sep 03, 2010 | 21.52 | 21.65 | 21.33 | 21.56 | 191,920 | +0.35(+1.66%) |
Sep 02, 2010 | 21.32 | 21.36 | 21.03 | 21.21 | 1,035 | -0.03(-0.14%) |
Sep 01, 2010 | 21.11 | 21.39 | 20.84 | 21.24 | 413,225 | +0.48(+2.31%) |
Aug 31, 2010 | 20.74 | 20.96 | 20.10 | 20.76 | 1,734 | +0.37(+1.80%) |
Aug 30, 2010 | 20.77 | 20.77 | 20.39 | 20.39 | 229,366 | -0.09(-0.44%) |
Aug 27, 2010 | 20.17 | 20.78 | 20.03 | 20.48 | 270,757 | +0.14(+0.70%) |
Aug 26, 2010 | 20.48 | 20.67 | 20.24 | 20.34 | 1,456 | -0.04(-0.18%) |
Aug 25, 2010 | 20.07 | 20.42 | 19.82 | 20.38 | 1,443 | +0.20(+1.00%) |
Aug 24, 2010 | 20.24 | 20.57 | 20.15 | 20.18 | 5,863 | -0.34(-1.68%) |
Aug 23, 2010 | 20.69 | 20.99 | 20.39 | 20.52 | 300,421 | -0.09(-0.44%) |
Aug 20, 2010 | 20.58 | 20.63 | 20.31 | 20.61 | 242,169 | -0.03(-0.15%) |
Aug 19, 2010 | 21.18 | 21.19 | 20.45 | 20.64 | 5,039 | -0.61(-2.89%) |
Aug 18, 2010 | 21.12 | 21.49 | 20.87 | 21.26 | 22,532 | +0.05(+0.25%) |
Aug 17, 2010 | 20.98 | 21.44 | 20.96 | 21.20 | 3,479 | +0.46(+2.24%) |
Aug 16, 2010 | 20.45 | 20.90 | 20.42 | 20.74 | 176,977 | +0.11(+0.54%) |
Aug 13, 2010 | 20.63 | 20.90 | 20.54 | 20.63 | 214,386 | -0.32(-1.54%) |
Aug 12, 2010 | 20.78 | 21.02 | 20.60 | 20.95 | 219,346 | -0.10(-0.50%) |
Aug 11, 2010 | 21.33 | 21.43 | 20.99 | 21.05 | 389,234 | -0.73(-3.34%) |
Aug 10, 2010 | 21.70 | 22.07 | 21.47 | 21.78 | 266,564 | -0.21(-0.95%) |
Aug 09, 2010 | 21.83 | 22.02 | 21.71 | 21.99 | 159,194 | +0.27(+1.24%) |
Aug 06, 2010 | 21.72 | 22.05 | 21.32 | 21.72 | 225,667 | -0.32(-1.46%) |
Aug 05, 2010 | 22.15 | 22.27 | 21.81 | 22.04 | 200,373 | -0.25(-1.11%) |
Aug 04, 2010 | 22.12 | 22.33 | 22.00 | 22.29 | 177,616 | +0.22(+0.98%) |
Aug 03, 2010 | 22.26 | 22.44 | 21.89 | 22.07 | 221,156 | -0.26(-1.17%) |
Aug 02, 2010 | 22.32 | 22.50 | 22.08 | 22.33 | 243,397 | +0.40(+1.83%) |
Jul 30, 2010 | 21.93 | 22.23 | 21.61 | 21.93 | 191,457 | -0.10(-0.44%) |
Jul 29, 2010 | 22.15 | 22.29 | 21.70 | 22.03 | 269,049 | +0.10(+0.44%) |
Jul 28, 2010 | 21.93 | 22.35 | 21.90 | 21.93 | 2,356 | -0.31(-1.37%) |
Jul 27, 2010 | 22.63 | 22.71 | 22.19 | 22.24 | 489,490 | -0.20(-0.90%) |
Jul 26, 2010 | 22.09 | 22.68 | 21.99 | 22.44 | 605,910 | +0.36(+1.65%) |
Jul 23, 2010 | 20.70 | 22.13 | 20.60 | 22.07 | 495,639 | +1.40(+6.77%) |
Jul 22, 2010 | 20.29 | 20.77 | 20.26 | 20.67 | 285,899 | +0.71(+3.54%) |
Jul 21, 2010 | 20.43 | 20.44 | 19.90 | 19.97 | 219,268 | -0.33(-1.65%) |
Jul 20, 2010 | 19.51 | 20.39 | 19.46 | 20.30 | 291,407 | +0.53(+2.67%) |
Jul 19, 2010 | 19.64 | 19.79 | 19.36 | 19.77 | 179,307 | +0.16(+0.80%) |
Jul 16, 2010 | 19.62 | 20.20 | 19.58 | 19.62 | 302,743 | -0.71(-3.48%) |
Jul 15, 2010 | 20.43 | 20.43 | 20.02 | 20.32 | 166,675 | -0.11(-0.55%) |
Jul 14, 2010 | 20.39 | 20.53 | 20.26 | 20.43 | 198,750 | -0.01(-0.07%) |
Jul 13, 2010 | 20.45 | 20.52 | 20.01 | 20.45 | 5,761 | +0.58(+2.92%) |
Jul 12, 2010 | 20.05 | 20.18 | 19.72 | 19.87 | 151,303 | -0.27(-1.33%) |
Jul 09, 2010 | 20.14 | 20.20 | 19.86 | 20.14 | 140,976 | +0.16(+0.78%) |
Jul 08, 2010 | 19.98 | 20.00 | 19.74 | 19.98 | 1,751 | +0.33(+1.67%) |
Jul 07, 2010 | 19.30 | 19.66 | 19.26 | 19.65 | 327,550 | +0.45(+2.37%) |
Jul 06, 2010 | 19.20 | 19.77 | 19.12 | 19.20 | 4,224 | -0.10(-0.50%) |
Jul 02, 2010 | 19.30 | 19.53 | 19.15 | 19.30 | 301,091 | -0.04(-0.19%) |
Jul 01, 2010 | 19.30 | 19.48 | 19.15 | 19.33 | 609,477 | +0.03(+0.15%) |
Jun 30, 2010 | 19.30 | 19.92 | 19.26 | 19.30 | 5,386 | -0.36(-1.85%) |
Jun 29, 2010 | 20.06 | 20.13 | 19.56 | 19.67 | 359,050 | -0.70(-3.44%) |
Jun 25, 2010 | 20.37 | 20.48 | 19.90 | 20.37 | 429,685 | +0.28(+1.37%) |
Jun 24, 2010 | 20.09 | 20.47 | 20.06 | 20.09 | 342 | -0.25(-1.24%) |
Jun 23, 2010 | 20.55 | 20.60 | 20.26 | 20.35 | 200,077 | -0.27(-1.30%) |
Jun 22, 2010 | 20.61 | 21.25 | 20.61 | 20.61 | 1,677 | -0.12(-0.57%) |
Jun 21, 2010 | 21.31 | 21.33 | 20.62 | 20.73 | 143,694 | -0.33(-1.59%) |
Jun 18, 2010 | 21.07 | 21.09 | 20.76 | 21.07 | 446,684 | +0.09(+0.43%) |
Jun 17, 2010 | 20.98 | 21.05 | 20.68 | 20.98 | 325 | +0.07(+0.32%) |
Jun 16, 2010 | 20.67 | 21.00 | 20.64 | 20.91 | 200,346 | +0.08(+0.39%) |
Jun 15, 2010 | 20.83 | 20.86 | 20.46 | 20.83 | 2,914 | +0.40(+1.97%) |
Jun 14, 2010 | 20.55 | 20.74 | 20.40 | 20.43 | 225,231 | +0.01(+0.04%) |
Jun 11, 2010 | 20.11 | 20.44 | 20.11 | 20.42 | 176,604 | +0.09(+0.44%) |
Jun 10, 2010 | 20.33 | 20.33 | 20.05 | 20.33 | 2,709 | +0.50(+2.51%) |
Jun 09, 2010 | 19.89 | 20.28 | 19.72 | 19.83 | 466,944 | -0.01(-0.04%) |
Jun 08, 2010 | 19.86 | 19.94 | 19.53 | 19.84 | 388,968 | -0.04(-0.19%) |
Jun 07, 2010 | 19.97 | 20.23 | 19.85 | 19.88 | 525,489 | -0.10(-0.52%) |
Jun 04, 2010 | 19.98 | 20.22 | 19.94 | 19.98 | 595,554 | -0.63(-3.07%) |
Jun 03, 2010 | 20.61 | 20.68 | 20.38 | 20.61 | 432,205 | -0.01(-0.04%) |
Jun 02, 2010 | 20.62 | 20.64 | 20.10 | 20.62 | 353,177 | +0.40(+1.99%) |
Jun 01, 2010 | 20.43 | 21.02 | 20.21 | 20.22 | 692,624 | -0.39(-1.91%) |
May 28, 2010 | 20.61 | 20.90 | 20.45 | 20.61 | 354,678 | -0.30(-1.42%) |
May 27, 2010 | 20.43 | 20.92 | 20.31 | 20.91 | 421,245 | +0.89(+4.46%) |
May 26, 2010 | 20.02 | 20.34 | 19.95 | 20.02 | 2,372 | -0.10(-0.48%) |
May 25, 2010 | 19.73 | 20.15 | 19.56 | 20.11 | 994,123 | -0.06(-0.30%) |
May 24, 2010 | 20.06 | 20.30 | 19.89 | 20.17 | 967,989 | +0.02(+0.11%) |
May 21, 2010 | 19.96 | 20.32 | 19.91 | 20.15 | 1,417,901 | -0.09(-0.44%) |
May 20, 2010 | 20.44 | 20.66 | 20.24 | 20.24 | 601,678 | -0.74(-3.51%) |
May 19, 2010 | 21.34 | 21.34 | 20.87 | 20.98 | 377,241 | -0.36(-1.71%) |
May 18, 2010 | 21.68 | 21.89 | 21.32 | 21.34 | 541,326 | -0.22(-1.04%) |
May 17, 2010 | 21.60 | 21.70 | 21.03 | 21.57 | 617,681 | +0.01(+0.03%) |
May 14, 2010 | 21.56 | 21.69 | 21.27 | 21.56 | 420,245 | -0.18(-0.82%) |
May 13, 2010 | 21.70 | 21.99 | 21.65 | 21.74 | 404,454 | -0.07(-0.31%) |
May 12, 2010 | 21.57 | 21.89 | 21.51 | 21.80 | 492,708 | +0.25(+1.14%) |
May 11, 2010 | 21.67 | 21.87 | 21.55 | 21.56 | 840,344 | -0.13(-0.62%) |
May 10, 2010 | 21.51 | 21.73 | 21.51 | 21.69 | 891,467 | +0.56(+2.64%) |
May 07, 2010 | 21.92 | 21.92 | 20.94 | 21.13 | 1,129,858 | -0.77(-3.50%) |
May 06, 2010 | 22.47 | 22.59 | 21.07 | 21.90 | 547,743 | -0.79(-3.46%) |
May 05, 2010 | 22.59 | 22.74 | 22.39 | 22.69 | 770,720 | -0.17(-0.77%) |
May 04, 2010 | 23.55 | 23.55 | 22.65 | 22.86 | 618,049 | -1.03(-4.30%) |