Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.45 | 25.83 | 25.35 | 25.62 | 806,256 | +0.11(+0.41%) |
Apr 28, 2011 | 25.33 | 25.65 | 25.24 | 25.52 | 1,469,929 | +0.16(+0.63%) |
Apr 27, 2011 | 25.01 | 25.37 | 24.91 | 25.36 | 973,442 | +0.40(+1.62%) |
Apr 26, 2011 | 25.23 | 25.30 | 24.87 | 24.96 | 1,155,131 | -0.22(-0.88%) |
Apr 25, 2011 | 24.94 | 25.20 | 24.81 | 25.18 | 981,871 | +0.25(+0.98%) |
Apr 21, 2011 | 25.03 | 25.06 | 24.91 | 24.93 | 938,177 | -0.04(-0.17%) |
Apr 20, 2011 | 25.13 | 25.16 | 24.91 | 24.98 | 976,560 | +0.03(+0.14%) |
Apr 19, 2011 | 24.84 | 25.07 | 24.74 | 24.94 | 1,063,995 | +0.22(+0.88%) |
Apr 18, 2011 | 24.83 | 24.84 | 24.45 | 24.72 | 868,626 | -0.36(-1.44%) |
Apr 15, 2011 | 24.93 | 25.17 | 24.87 | 25.09 | 1,250,189 | +0.13(+0.50%) |
Apr 14, 2011 | 24.78 | 25.19 | 24.51 | 24.96 | 1,392,989 | -0.27(-1.09%) |
Apr 13, 2011 | 25.27 | 25.37 | 25.08 | 25.24 | 608,167 | +0.06(+0.25%) |
Apr 12, 2011 | 25.17 | 25.32 | 24.88 | 25.17 | 844,606 | -0.13(-0.53%) |
Apr 11, 2011 | 25.22 | 25.37 | 25.11 | 25.31 | 1,077,194 | +0.08(+0.32%) |
Apr 08, 2011 | 25.23 | 25.24 | 25.01 | 25.23 | 730,417 | +0.11(+0.44%) |
Apr 07, 2011 | 24.76 | 25.25 | 24.71 | 25.11 | 1,154,992 | +0.27(+1.10%) |
Apr 06, 2011 | 25.03 | 25.03 | 24.67 | 24.84 | 1,518,515 | -0.23(-0.90%) |
Apr 05, 2011 | 23.83 | 25.20 | 23.83 | 25.07 | 2,842,472 | +1.16(+4.85%) |
Apr 04, 2011 | 24.18 | 24.32 | 23.79 | 23.91 | 1,700,593 | -0.42(-1.72%) |
Apr 01, 2011 | 22.60 | 24.50 | 22.55 | 24.33 | 5,912,093 | +0.78(+3.31%) |
Mar 31, 2011 | 23.28 | 23.63 | 23.27 | 23.55 | 1,044,531 | +0.31(+1.35%) |
Mar 30, 2011 | 23.28 | 23.44 | 23.18 | 23.23 | 819,825 | +0.05(+0.23%) |
Mar 29, 2011 | 22.85 | 23.32 | 22.76 | 23.18 | 907,490 | +0.28(+1.24%) |
Mar 28, 2011 | 23.02 | 23.22 | 22.90 | 22.90 | 677,464 | -0.07(-0.31%) |
Mar 25, 2011 | 22.89 | 23.10 | 22.85 | 22.97 | 370,655 | +0.13(+0.55%) |
Mar 24, 2011 | 22.89 | 22.89 | 22.59 | 22.84 | 301,284 | +0.18(+0.79%) |
Mar 23, 2011 | 22.56 | 22.74 | 22.39 | 22.66 | 290,222 | +0.08(+0.34%) |
Mar 22, 2011 | 22.66 | 22.81 | 22.51 | 22.59 | 414,514 | -0.06(-0.25%) |
Mar 21, 2011 | 22.57 | 22.70 | 22.54 | 22.65 | 718,207 | +0.33(+1.47%) |
Mar 18, 2011 | 22.18 | 22.34 | 21.99 | 22.32 | 1,045,173 | +0.22(+1.00%) |
Mar 17, 2011 | 22.41 | 22.41 | 22.06 | 22.10 | 437,117 | +0.00(+0.02%) |
Mar 16, 2011 | 22.38 | 22.52 | 22.08 | 22.09 | 943,947 | -0.38(-1.67%) |
Mar 15, 2011 | 22.29 | 22.66 | 22.26 | 22.47 | 878,135 | -0.05(-0.24%) |
Mar 14, 2011 | 22.53 | 22.68 | 22.36 | 22.52 | 400,424 | -0.21(-0.91%) |
Mar 11, 2011 | 22.64 | 22.87 | 22.61 | 22.73 | 639,445 | +0.04(+0.19%) |
Mar 10, 2011 | 23.04 | 23.04 | 22.51 | 22.68 | 471,214 | -0.61(-2.62%) |
Mar 09, 2011 | 23.33 | 23.37 | 23.09 | 23.30 | 411,899 | -0.05(-0.23%) |
Mar 08, 2011 | 22.94 | 23.45 | 22.88 | 23.35 | 698,681 | +0.49(+2.13%) |
Mar 07, 2011 | 23.24 | 23.41 | 22.74 | 22.86 | 460,373 | -0.36(-1.53%) |
Mar 04, 2011 | 23.33 | 23.35 | 23.13 | 23.22 | 527,313 | -0.18(-0.76%) |
Mar 03, 2011 | 23.25 | 23.49 | 23.25 | 23.40 | 592,894 | +0.28(+1.23%) |
Mar 02, 2011 | 22.80 | 23.31 | 22.80 | 23.11 | 698,675 | +0.27(+1.18%) |
Mar 01, 2011 | 23.20 | 23.27 | 22.79 | 22.84 | 614,957 | -0.25(-1.10%) |
Feb 28, 2011 | 23.15 | 23.26 | 23.05 | 23.10 | 443,030 | +0.01(+0.06%) |
Feb 25, 2011 | 22.72 | 23.08 | 22.63 | 23.08 | 735,252 | +0.50(+2.19%) |
Feb 24, 2011 | 22.74 | 22.93 | 22.35 | 22.59 | 1,277,703 | -0.11(-0.47%) |
Feb 23, 2011 | 23.43 | 23.47 | 22.60 | 22.69 | 1,379,224 | -0.71(-3.04%) |
Feb 22, 2011 | 23.60 | 23.86 | 23.30 | 23.41 | 833,343 | -0.37(-1.56%) |
Feb 18, 2011 | 23.80 | 23.90 | 23.63 | 23.78 | 929,694 | +0.00(+0.02%) |
Feb 17, 2011 | 23.81 | 23.89 | 23.69 | 23.77 | 445,713 | -0.09(-0.36%) |
Feb 16, 2011 | 23.95 | 24.04 | 23.78 | 23.86 | 566,097 | -0.03(-0.14%) |
Feb 15, 2011 | 23.83 | 23.97 | 23.69 | 23.89 | 606,088 | -0.01(-0.04%) |
Feb 14, 2011 | 23.79 | 23.92 | 23.63 | 23.90 | 475,139 | +0.15(+0.65%) |
Feb 11, 2011 | 23.46 | 23.78 | 23.40 | 23.75 | 347,013 | +0.24(+1.00%) |
Feb 10, 2011 | 23.32 | 23.55 | 23.32 | 23.51 | 842,318 | +0.05(+0.21%) |
Feb 09, 2011 | 23.67 | 23.80 | 23.45 | 23.46 | 841,273 | -0.32(-1.34%) |
Feb 08, 2011 | 23.43 | 23.82 | 23.34 | 23.78 | 1,362,499 | +0.37(+1.56%) |
Feb 07, 2011 | 23.44 | 23.51 | 23.28 | 23.42 | 954,995 | +0.01(+0.06%) |
Feb 04, 2011 | 23.15 | 23.47 | 23.12 | 23.40 | 1,127,015 | +0.21(+0.89%) |
Feb 03, 2011 | 23.02 | 23.32 | 22.82 | 23.19 | 964,209 | +0.13(+0.54%) |
Feb 02, 2011 | 23.03 | 23.38 | 22.94 | 23.07 | 858,344 | -0.03(-0.15%) |
Feb 01, 2011 | 22.74 | 23.19 | 22.74 | 23.10 | 1,005,229 | +0.38(+1.65%) |
Jan 31, 2011 | 22.51 | 22.95 | 22.46 | 22.73 | 1,005,859 | +0.20(+0.90%) |
Jan 28, 2011 | 22.93 | 23.04 | 22.46 | 22.53 | 830,513 | -0.39(-1.72%) |
Jan 27, 2011 | 22.83 | 22.98 | 22.77 | 22.92 | 554,802 | +0.09(+0.40%) |
Jan 26, 2011 | 22.93 | 23.05 | 22.78 | 22.83 | 483,504 | -0.03(-0.15%) |
Jan 25, 2011 | 22.67 | 22.86 | 22.50 | 22.86 | 923,115 | +0.16(+0.70%) |
Jan 24, 2011 | 22.45 | 22.83 | 22.36 | 22.70 | 865,147 | +0.29(+1.31%) |
Jan 21, 2011 | 22.74 | 22.77 | 22.38 | 22.41 | 795,573 | -0.22(-0.96%) |
Jan 20, 2011 | 22.89 | 22.97 | 22.37 | 22.63 | 1,098,893 | -0.33(-1.43%) |
Jan 19, 2011 | 22.94 | 23.45 | 22.92 | 22.95 | 1,492,402 | -0.06(-0.27%) |
Jan 18, 2011 | 22.67 | 23.02 | 22.51 | 23.02 | 1,746,831 | +0.26(+1.16%) |
Jan 14, 2011 | 22.68 | 22.80 | 22.64 | 22.75 | 1,896,243 | +0.08(+0.36%) |
Jan 13, 2011 | 22.81 | 22.91 | 22.59 | 22.67 | 1,075,726 | -0.19(-0.84%) |
Jan 12, 2011 | 23.01 | 23.02 | 22.81 | 22.86 | 1,223,797 | +0.00(+0.02%) |
Jan 11, 2011 | 23.00 | 23.09 | 22.78 | 22.86 | 1,213,712 | -0.11(-0.48%) |
Jan 10, 2011 | 22.74 | 23.09 | 22.55 | 22.97 | 1,342,204 | +0.13(+0.57%) |
Jan 07, 2011 | 22.66 | 23.00 | 22.43 | 22.84 | 2,949,549 | +0.75(+3.38%) |
Jan 06, 2011 | 22.31 | 22.51 | 22.08 | 22.09 | 1,801,305 | -0.09(-0.39%) |
Jan 05, 2011 | 22.12 | 22.37 | 21.99 | 22.18 | 1,462,825 | +0.11(+0.50%) |
Jan 04, 2011 | 22.57 | 22.57 | 21.92 | 22.07 | 1,665,715 | -0.44(-1.97%) |
Jan 03, 2011 | 22.39 | 22.81 | 22.39 | 22.51 | 1,132,008 | +0.28(+1.25%) |
Dec 31, 2010 | 22.44 | 22.53 | 22.23 | 22.23 | 652,517 | -0.21(-0.92%) |
Dec 30, 2010 | 22.27 | 22.51 | 22.25 | 22.44 | 720,964 | +0.21(+0.93%) |
Dec 29, 2010 | 22.41 | 22.46 | 22.22 | 22.23 | 863,449 | -0.15(-0.69%) |
Dec 28, 2010 | 22.24 | 22.42 | 22.15 | 22.39 | 877,155 | +0.19(+0.87%) |
Dec 27, 2010 | 22.02 | 22.21 | 21.97 | 22.19 | 531,626 | +0.14(+0.65%) |
Dec 23, 2010 | 22.09 | 22.17 | 21.99 | 22.05 | 597,243 | -0.03(-0.13%) |
Dec 22, 2010 | 21.82 | 22.08 | 21.74 | 22.08 | 1,021,963 | +0.33(+1.53%) |
Dec 21, 2010 | 21.58 | 21.76 | 21.39 | 21.75 | 726,362 | +0.19(+0.87%) |
Dec 20, 2010 | 21.63 | 21.72 | 21.40 | 21.56 | 642,426 | +0.04(+0.20%) |
Dec 17, 2010 | 21.30 | 21.61 | 21.30 | 21.52 | 1,549,632 | +0.39(+1.84%) |
Dec 16, 2010 | 21.44 | 21.57 | 20.89 | 21.13 | 2,159,465 | -0.25(-1.17%) |
Dec 15, 2010 | 21.27 | 21.55 | 21.27 | 21.38 | 1,004,508 | +0.06(+0.27%) |
Dec 14, 2010 | 21.10 | 21.43 | 21.00 | 21.32 | 795,388 | +0.16(+0.77%) |
Dec 13, 2010 | 21.27 | 21.34 | 21.05 | 21.15 | 684,372 | -0.06(-0.29%) |
Dec 10, 2010 | 21.22 | 21.30 | 21.01 | 21.22 | 541,272 | +0.03(+0.14%) |
Dec 09, 2010 | 21.01 | 21.23 | 20.92 | 21.19 | 1,332,932 | +0.30(+1.45%) |
Dec 08, 2010 | 20.71 | 21.05 | 20.70 | 20.89 | 1,291,401 | +0.19(+0.93%) |
Dec 07, 2010 | 20.46 | 20.75 | 20.38 | 20.69 | 1,203,954 | +0.41(+2.02%) |
Dec 06, 2010 | 20.51 | 20.52 | 20.08 | 20.28 | 1,475,805 | -0.29(-1.40%) |
Dec 03, 2010 | 20.36 | 20.63 | 20.33 | 20.57 | 1,943,413 | +0.19(+0.94%) |
Dec 02, 2010 | 20.39 | 20.49 | 20.33 | 20.38 | 910,889 | +0.03(+0.14%) |
Dec 01, 2010 | 20.20 | 20.54 | 20.15 | 20.35 | 1,170,529 | +0.36(+1.78%) |
Nov 30, 2010 | 19.61 | 20.01 | 19.61 | 20.00 | 1,176,719 | +0.17(+0.87%) |
Nov 29, 2010 | 19.85 | 19.96 | 19.56 | 19.82 | 921,078 | -0.17(-0.87%) |
Nov 26, 2010 | 19.74 | 20.07 | 19.68 | 20.00 | 315,354 | +0.12(+0.61%) |
Nov 24, 2010 | 19.52 | 19.87 | 19.87 | 19.87 | 615,293 | +0.40(+2.08%) |
Nov 23, 2010 | 19.55 | 19.70 | 19.42 | 19.47 | 759,176 | -0.27(-1.36%) |
Nov 22, 2010 | 19.68 | 19.78 | 19.49 | 19.74 | 809,669 | -0.00(-0.02%) |
Nov 19, 2010 | 19.77 | 19.86 | 19.57 | 19.74 | 712,806 | -0.07(-0.36%) |
Nov 18, 2010 | 19.52 | 19.91 | 19.50 | 19.82 | 910,112 | +0.47(+2.41%) |
Nov 17, 2010 | 19.44 | 19.56 | 19.33 | 19.35 | 1,441,952 | -0.04(-0.20%) |
Nov 16, 2010 | 19.64 | 19.64 | 19.29 | 19.39 | 1,299,559 | -0.38(-1.95%) |
Nov 15, 2010 | 19.88 | 19.91 | 19.75 | 19.77 | 1,112,312 | -0.07(-0.36%) |
Nov 12, 2010 | 19.83 | 19.95 | 19.74 | 19.85 | 1,549,468 | -0.06(-0.29%) |
Nov 11, 2010 | 19.75 | 19.92 | 19.52 | 19.90 | 900,235 | -0.02(-0.10%) |
Nov 10, 2010 | 19.72 | 19.93 | 19.58 | 19.92 | 1,261,974 | +0.26(+1.34%) |
Nov 09, 2010 | 19.69 | 19.84 | 19.61 | 19.66 | 970,317 | -0.02(-0.12%) |
Nov 08, 2010 | 19.33 | 19.75 | 19.33 | 19.68 | 1,155,033 | +0.29(+1.49%) |
Nov 05, 2010 | 19.37 | 19.43 | 19.31 | 19.39 | 2,766,099 | +0.04(+0.22%) |
Nov 04, 2010 | 19.24 | 19.39 | 19.10 | 19.35 | 1,762,409 | +0.28(+1.46%) |
Nov 03, 2010 | 19.12 | 19.16 | 18.96 | 19.07 | 1,160,604 | -0.01(-0.05%) |
Nov 02, 2010 | 18.86 | 19.14 | 18.86 | 19.08 | 1,220,895 | +0.35(+1.85%) |
Nov 01, 2010 | 18.82 | 18.93 | 18.61 | 18.74 | 829,244 | +0.00(+0.00%) |
Oct 29, 2010 | 18.75 | 18.83 | 18.73 | 18.74 | 767,345 | -0.02(-0.13%) |
Oct 28, 2010 | 18.96 | 18.99 | 18.64 | 18.76 | 863,881 | -0.14(-0.74%) |
Oct 27, 2010 | 19.02 | 19.09 | 18.80 | 18.90 | 1,936,966 | -0.26(-1.36%) |
Oct 25, 2010 | 19.01 | 19.24 | 18.96 | 19.16 | 2,711,857 | +0.26(+1.37%) |
Oct 22, 2010 | 18.48 | 18.92 | 18.32 | 18.90 | 1,819,552 | +0.41(+2.24%) |
Oct 21, 2010 | 18.55 | 18.72 | 18.36 | 18.48 | 2,229,474 | +0.01(+0.08%) |
Oct 20, 2010 | 18.54 | 18.80 | 18.44 | 18.47 | 2,006,348 | +0.02(+0.10%) |
Oct 19, 2010 | 18.62 | 18.66 | 18.34 | 18.45 | 1,517,787 | -0.34(-1.79%) |
Oct 18, 2010 | 18.77 | 18.82 | 18.68 | 18.79 | 1,123,642 | +0.08(+0.44%) |
Oct 15, 2010 | 18.69 | 18.76 | 18.51 | 18.71 | 1,497,035 | +0.15(+0.80%) |
Oct 14, 2010 | 18.59 | 18.83 | 18.52 | 18.56 | 1,441,373 | -0.08(-0.44%) |
Oct 13, 2010 | 18.73 | 18.78 | 18.46 | 18.64 | 2,636,087 | -0.07(-0.36%) |
Oct 12, 2010 | 18.72 | 18.90 | 18.12 | 18.71 | 9,413,528 | -1.65(-8.12%) |
Oct 11, 2010 | 20.30 | 20.56 | 20.20 | 20.36 | 903,099 | +0.15(+0.74%) |
Oct 08, 2010 | 20.21 | 20.29 | 19.96 | 20.21 | 614,997 | +0.12(+0.60%) |
Oct 07, 2010 | 20.20 | 20.20 | 20.02 | 20.09 | 478 | +0.00(+0.02%) |
Oct 06, 2010 | 20.12 | 20.22 | 19.97 | 20.09 | 536,462 | -0.06(-0.31%) |
Oct 05, 2010 | 20.20 | 20.23 | 19.97 | 20.15 | 7,954 | +0.12(+0.60%) |
Oct 04, 2010 | 20.22 | 20.31 | 19.79 | 20.03 | 987,036 | -0.20(-1.00%) |
Oct 01, 2010 | 20.23 | 20.93 | 19.99 | 20.23 | 2,018,550 | -0.40(-1.92%) |
Sep 30, 2010 | 20.62 | 20.76 | 20.37 | 20.63 | 16,012 | +0.20(+1.00%) |
Sep 29, 2010 | 20.08 | 20.47 | 20.05 | 20.42 | 2,607 | +0.23(+1.14%) |
Sep 28, 2010 | 20.22 | 20.25 | 19.91 | 20.19 | 10,106 | +0.03(+0.17%) |
Sep 27, 2010 | 19.96 | 20.21 | 19.78 | 20.16 | 941,697 | +0.24(+1.21%) |
Sep 24, 2010 | 19.50 | 19.96 | 19.50 | 19.92 | 832,035 | +0.50(+2.60%) |
Sep 23, 2010 | 19.44 | 19.72 | 19.33 | 19.41 | 517 | -0.18(-0.91%) |
Sep 22, 2010 | 19.63 | 19.81 | 19.56 | 19.59 | 449,131 | -0.09(-0.44%) |
Sep 21, 2010 | 19.83 | 19.88 | 19.63 | 19.68 | 3,424 | -0.20(-0.99%) |
Sep 20, 2010 | 19.70 | 19.89 | 19.47 | 19.87 | 993,298 | +0.26(+1.35%) |
Sep 17, 2010 | 19.61 | 19.86 | 19.61 | 19.61 | 1,001,267 | +0.07(+0.34%) |
Sep 15, 2010 | 19.35 | 19.59 | 19.27 | 19.54 | 914,908 | +0.11(+0.54%) |
Sep 14, 2010 | 19.43 | 19.57 | 19.39 | 19.44 | 28,537 | -0.06(-0.32%) |
Sep 13, 2010 | 19.33 | 19.55 | 19.29 | 19.50 | 768,653 | +0.32(+1.65%) |
Sep 10, 2010 | 19.09 | 19.23 | 19.00 | 19.18 | 478,425 | +0.15(+0.81%) |
Sep 09, 2010 | 18.98 | 19.13 | 18.84 | 19.03 | 1,630 | +0.26(+1.41%) |
Sep 08, 2010 | 18.68 | 18.90 | 18.66 | 18.76 | 1,963 | +0.08(+0.44%) |
Sep 07, 2010 | 18.92 | 18.94 | 18.66 | 18.68 | 2,339 | -0.31(-1.65%) |
Sep 03, 2010 | 19.11 | 19.11 | 18.86 | 18.99 | 651,971 | +0.21(+1.13%) |
Sep 02, 2010 | 18.57 | 18.81 | 18.55 | 18.78 | 1,649 | +0.13(+0.70%) |
Sep 01, 2010 | 18.32 | 18.65 | 18.29 | 18.65 | 1,230,366 | +0.58(+3.22%) |
Aug 31, 2010 | 18.06 | 18.32 | 17.98 | 18.07 | 5,803 | -0.25(-1.36%) |
Aug 30, 2010 | 18.39 | 18.56 | 18.23 | 18.32 | 977,494 | -0.12(-0.65%) |
Aug 27, 2010 | 18.44 | 18.44 | 18.06 | 18.44 | 693,635 | +0.30(+1.67%) |
Aug 26, 2010 | 18.14 | 18.24 | 18.09 | 18.14 | 5,205 | +0.01(+0.08%) |
Aug 25, 2010 | 17.91 | 18.18 | 17.87 | 18.12 | 7,658 | +0.14(+0.78%) |
Aug 24, 2010 | 17.79 | 18.09 | 17.70 | 17.98 | 10,333 | -0.03(-0.16%) |
Aug 23, 2010 | 18.25 | 18.34 | 18.01 | 18.01 | 488,282 | -0.21(-1.13%) |
Aug 20, 2010 | 18.04 | 18.25 | 17.87 | 18.22 | 886,485 | +0.14(+0.77%) |
Aug 19, 2010 | 18.19 | 18.19 | 17.94 | 18.08 | 1,247 | -0.19(-1.03%) |
Aug 18, 2010 | 18.11 | 18.35 | 18.00 | 18.27 | 3,458 | +0.13(+0.72%) |
Aug 17, 2010 | 18.05 | 18.29 | 18.02 | 18.14 | 6,303 | +0.18(+0.99%) |
Aug 16, 2010 | 17.81 | 18.06 | 17.73 | 17.96 | 563,028 | +0.08(+0.43%) |
Aug 13, 2010 | 17.88 | 18.03 | 17.85 | 17.88 | 915,301 | -0.14(-0.77%) |
Aug 12, 2010 | 18.08 | 18.18 | 17.83 | 18.02 | 1,337,384 | -0.20(-1.08%) |
Aug 11, 2010 | 18.45 | 18.47 | 18.17 | 18.22 | 1,565,638 | -0.42(-2.27%) |
Aug 10, 2010 | 18.64 | 18.74 | 18.45 | 18.64 | 4,138 | -0.17(-0.89%) |
Aug 09, 2010 | 18.64 | 18.85 | 18.61 | 18.81 | 944,074 | +0.26(+1.43%) |
Aug 06, 2010 | 18.55 | 18.59 | 18.14 | 18.55 | 1,195,408 | +0.21(+1.15%) |
Aug 05, 2010 | 18.30 | 18.44 | 18.21 | 18.34 | 1,013,076 | -0.04(-0.21%) |
Aug 04, 2010 | 18.49 | 18.50 | 18.28 | 18.37 | 4,281 | -0.03(-0.16%) |
Aug 03, 2010 | 18.43 | 18.50 | 18.32 | 18.40 | 11,605 | -0.12(-0.62%) |
Aug 02, 2010 | 18.30 | 18.55 | 18.15 | 18.52 | 2,219,460 | +0.38(+2.12%) |
Jul 30, 2010 | 18.13 | 18.16 | 17.67 | 18.13 | 2,218,844 | +0.16(+0.88%) |
Jul 29, 2010 | 17.60 | 18.05 | 17.59 | 17.98 | 13,696 | +0.41(+2.33%) |
Jul 28, 2010 | 17.57 | 17.58 | 16.63 | 17.57 | 2,278 | -1.62(-8.46%) |
Jul 27, 2010 | 19.19 | 19.49 | 19.11 | 19.19 | 7,727 | -0.07(-0.35%) |
Jul 26, 2010 | 19.12 | 19.27 | 19.04 | 19.26 | 1,370,189 | +0.19(+0.98%) |
Jul 23, 2010 | 18.58 | 19.09 | 18.53 | 19.07 | 1,623,615 | +0.43(+2.29%) |
Jul 22, 2010 | 18.16 | 18.68 | 18.16 | 18.64 | 11,876 | +0.67(+3.74%) |
Jul 21, 2010 | 18.02 | 18.10 | 17.78 | 17.97 | 1,334,694 | +0.00(+0.00%) |
Jul 20, 2010 | 17.70 | 17.99 | 17.53 | 17.97 | 1,154,270 | +0.08(+0.43%) |
Jul 19, 2010 | 17.85 | 17.97 | 17.76 | 17.89 | 700,045 | +0.13(+0.76%) |
Jul 16, 2010 | 17.76 | 18.28 | 17.75 | 17.76 | 1,116,631 | -0.62(-3.37%) |
Jul 15, 2010 | 18.38 | 18.44 | 18.13 | 18.38 | 1,004,924 | -0.07(-0.39%) |
Jul 14, 2010 | 18.37 | 18.48 | 18.30 | 18.45 | 4,117 | +0.06(+0.34%) |
Jul 13, 2010 | 18.16 | 18.43 | 18.16 | 18.39 | 10,301 | +0.34(+1.86%) |
Jul 12, 2010 | 18.00 | 18.12 | 17.94 | 18.05 | 881,180 | -0.02(-0.11%) |
Jul 09, 2010 | 18.07 | 18.10 | 17.79 | 18.07 | 978,737 | +0.25(+1.37%) |
Jul 08, 2010 | 18.01 | 18.11 | 17.66 | 17.83 | 10,881 | -0.16(-0.91%) |
Jul 07, 2010 | 17.40 | 18.00 | 17.40 | 17.99 | 1,196,432 | +0.57(+3.25%) |
Jul 06, 2010 | 17.42 | 17.74 | 17.31 | 17.42 | 20,026 | +0.04(+0.22%) |
Jul 02, 2010 | 17.38 | 17.51 | 17.21 | 17.38 | 911,065 | +0.12(+0.70%) |
Jul 01, 2010 | 17.59 | 17.62 | 17.11 | 17.26 | 2,736,062 | -0.34(-1.91%) |
Jun 30, 2010 | 17.80 | 17.89 | 17.51 | 17.60 | 15,151 | -0.27(-1.51%) |
Jun 29, 2010 | 17.87 | 18.34 | 17.78 | 17.87 | 8,466 | -0.71(-3.80%) |
Jun 25, 2010 | 18.58 | 18.67 | 18.23 | 18.58 | 2,045,434 | +0.24(+1.31%) |
Jun 24, 2010 | 18.65 | 18.73 | 18.31 | 18.34 | 9,460 | -0.37(-1.95%) |
Jun 23, 2010 | 18.98 | 18.98 | 18.67 | 18.70 | 2,091,671 | -0.24(-1.24%) |
Jun 22, 2010 | 18.67 | 19.19 | 18.57 | 18.94 | 12,267 | +0.25(+1.31%) |
Jun 21, 2010 | 20.59 | 20.59 | 18.43 | 18.69 | 8,468,397 | -1.79(-8.73%) |
Jun 18, 2010 | 20.48 | 20.54 | 20.34 | 20.48 | 668,896 | +0.02(+0.12%) |
Jun 17, 2010 | 20.46 | 20.55 | 20.39 | 20.46 | 742,402 | +0.00(+0.02%) |
Jun 16, 2010 | 20.46 | 20.61 | 20.40 | 20.45 | 1,454,241 | -0.04(-0.21%) |
Jun 15, 2010 | 20.00 | 20.52 | 19.96 | 20.49 | 18,958 | +0.57(+2.85%) |
Jun 14, 2010 | 20.16 | 20.24 | 19.92 | 19.93 | 897,341 | -0.05(-0.26%) |
Jun 11, 2010 | 19.74 | 20.02 | 19.69 | 19.98 | 1,280,558 | +0.04(+0.19%) |
Jun 10, 2010 | 19.48 | 19.97 | 19.42 | 19.94 | 3,424 | +0.72(+3.73%) |
Jun 09, 2010 | 19.35 | 19.62 | 19.17 | 19.22 | 1,469,296 | -0.05(-0.25%) |
Jun 08, 2010 | 19.35 | 19.38 | 19.08 | 19.27 | 3,992 | +0.02(+0.10%) |
Jun 07, 2010 | 19.63 | 19.74 | 19.24 | 19.25 | 1,503,735 | -0.39(-1.98%) |
Jun 04, 2010 | 19.64 | 20.13 | 19.58 | 19.64 | 1,555,451 | -0.69(-3.38%) |
Jun 03, 2010 | 20.05 | 20.36 | 19.94 | 20.33 | 1,902,371 | +0.35(+1.73%) |
Jun 02, 2010 | 19.97 | 20.02 | 19.61 | 19.98 | 20,787 | +0.07(+0.34%) |
Jun 01, 2010 | 20.18 | 20.27 | 19.90 | 19.92 | 3,029,198 | -0.36(-1.78%) |
May 28, 2010 | 20.28 | 20.48 | 20.16 | 20.28 | 2,196,304 | -0.05(-0.26%) |
May 27, 2010 | 20.12 | 20.33 | 20.02 | 20.33 | 1,911,996 | +0.52(+2.62%) |
May 26, 2010 | 19.91 | 20.15 | 19.72 | 19.81 | 3,434,659 | +0.02(+0.10%) |
May 25, 2010 | 19.49 | 19.82 | 19.31 | 19.79 | 12,614 | -0.05(-0.27%) |
May 24, 2010 | 20.11 | 20.21 | 19.84 | 19.84 | 2,660,104 | -0.36(-1.76%) |
May 21, 2010 | 19.59 | 20.21 | 19.34 | 20.20 | 4,374,722 | +0.49(+2.46%) |
May 20, 2010 | 19.75 | 19.95 | 19.71 | 19.72 | 4,949,561 | -0.63(-3.09%) |
May 19, 2010 | 20.33 | 20.64 | 20.09 | 20.34 | 3,843,639 | -0.09(-0.42%) |
May 18, 2010 | 20.50 | 20.70 | 20.30 | 20.43 | 22,764 | +0.08(+0.40%) |
May 17, 2010 | 20.01 | 20.38 | 19.97 | 20.35 | 3,856,122 | +0.35(+1.75%) |
May 14, 2010 | 20.00 | 20.49 | 19.86 | 20.00 | 4,051,369 | -0.60(-2.92%) |
May 13, 2010 | 20.15 | 20.74 | 20.06 | 20.60 | 4,842,596 | +0.43(+2.15%) |
May 12, 2010 | 19.85 | 20.19 | 19.85 | 20.17 | 1,898,412 | +0.40(+2.02%) |
May 11, 2010 | 19.84 | 19.97 | 19.76 | 19.77 | 9,529 | -0.22(-1.11%) |
May 10, 2010 | 19.91 | 19.99 | 19.82 | 19.99 | 3,203,813 | +0.54(+2.79%) |
May 07, 2010 | 20.66 | 20.66 | 19.31 | 19.45 | 5,910,399 | -1.17(-5.68%) |
May 06, 2010 | 20.56 | 21.37 | 20.06 | 20.62 | 7,122,229 | +0.21(+1.02%) |
May 05, 2010 | 20.48 | 20.72 | 20.39 | 20.41 | 2,815,540 | -0.18(-0.90%) |
May 04, 2010 | 20.63 | 20.64 | 20.35 | 20.59 | 2,352,697 | -0.17(-0.81%) |