Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.18 | 23.41 | 23.13 | 23.26 | 1,607,915 | +0.12(+0.50%) |
Apr 28, 2011 | 23.42 | 23.45 | 22.99 | 23.14 | 2,596,998 | -0.31(-1.31%) |
Apr 27, 2011 | 23.68 | 23.68 | 23.19 | 23.45 | 1,925,718 | -0.25(-1.04%) |
Apr 26, 2011 | 23.89 | 23.98 | 23.51 | 23.69 | 2,025,380 | -0.08(-0.32%) |
Apr 25, 2011 | 24.26 | 24.34 | 23.62 | 23.77 | 4,840,242 | +0.27(+1.14%) |
Apr 21, 2011 | 23.47 | 23.62 | 23.24 | 23.50 | 2,486,817 | +0.33(+1.42%) |
Apr 20, 2011 | 23.09 | 23.21 | 22.96 | 23.17 | 2,235,651 | +0.45(+1.99%) |
Apr 19, 2011 | 22.44 | 22.73 | 22.44 | 22.72 | 1,857,045 | +0.31(+1.40%) |
Apr 18, 2011 | 22.71 | 22.79 | 22.27 | 22.40 | 2,133,910 | -0.66(-2.86%) |
Apr 15, 2011 | 23.22 | 23.43 | 23.00 | 23.06 | 2,149,108 | +0.02(+0.10%) |
Apr 14, 2011 | 22.80 | 23.07 | 22.67 | 23.04 | 1,342,392 | +0.03(+0.13%) |
Apr 13, 2011 | 23.12 | 23.22 | 22.77 | 23.01 | 1,279,957 | +0.05(+0.23%) |
Apr 12, 2011 | 22.92 | 23.16 | 22.86 | 22.96 | 1,340,886 | -0.12(-0.50%) |
Apr 11, 2011 | 23.37 | 23.43 | 22.97 | 23.07 | 1,255,546 | -0.21(-0.92%) |
Apr 08, 2011 | 23.99 | 24.05 | 23.22 | 23.29 | 949,583 | -0.51(-2.16%) |
Apr 07, 2011 | 24.03 | 24.26 | 23.76 | 23.80 | 1,598,853 | -0.23(-0.96%) |
Apr 06, 2011 | 24.12 | 24.41 | 23.94 | 24.03 | 1,242,529 | -0.02(-0.06%) |
Apr 05, 2011 | 23.69 | 24.16 | 23.65 | 24.05 | 1,193,859 | +0.28(+1.16%) |
Apr 04, 2011 | 23.85 | 23.90 | 23.61 | 23.77 | 965,600 | -0.05(-0.22%) |
Apr 01, 2011 | 23.68 | 24.08 | 23.68 | 23.82 | 2,028,449 | +0.36(+1.54%) |
Mar 31, 2011 | 23.03 | 23.58 | 22.99 | 23.46 | 2,887,366 | +0.36(+1.56%) |
Mar 30, 2011 | 22.86 | 23.18 | 22.76 | 23.10 | 2,697,390 | +0.36(+1.58%) |
Mar 29, 2011 | 22.49 | 22.77 | 22.35 | 22.74 | 1,489,463 | +0.25(+1.09%) |
Mar 28, 2011 | 22.83 | 22.85 | 22.40 | 22.50 | 1,458,871 | -0.30(-1.31%) |
Mar 25, 2011 | 22.67 | 22.85 | 22.58 | 22.80 | 2,550,983 | +0.24(+1.05%) |
Mar 24, 2011 | 22.73 | 22.78 | 22.40 | 22.56 | 2,640,337 | -0.04(-0.17%) |
Mar 23, 2011 | 22.70 | 22.73 | 22.39 | 22.60 | 2,100,907 | -0.15(-0.67%) |
Mar 22, 2011 | 23.23 | 23.26 | 22.59 | 22.75 | 2,059,851 | -0.49(-2.11%) |
Mar 21, 2011 | 23.39 | 23.42 | 23.22 | 23.24 | 1,048,512 | +0.44(+1.95%) |
Mar 18, 2011 | 23.09 | 23.11 | 22.70 | 22.80 | 1,606,100 | +0.09(+0.41%) |
Mar 17, 2011 | 23.26 | 23.29 | 22.62 | 22.70 | 1,709,776 | -0.19(-0.84%) |
Mar 16, 2011 | 22.98 | 23.09 | 22.69 | 22.90 | 2,264,268 | -0.19(-0.83%) |
Mar 15, 2011 | 23.00 | 23.29 | 22.99 | 23.09 | 1,882,630 | -0.07(-0.30%) |
Mar 14, 2011 | 23.27 | 23.51 | 22.97 | 23.16 | 1,701,175 | -0.38(-1.63%) |
Mar 11, 2011 | 23.08 | 23.67 | 23.08 | 23.54 | 1,872,589 | +0.39(+1.69%) |
Mar 10, 2011 | 23.64 | 23.68 | 23.00 | 23.15 | 2,924,320 | -0.86(-3.58%) |
Mar 09, 2011 | 24.52 | 24.61 | 23.99 | 24.01 | 3,141,796 | -1.12(-4.46%) |
Mar 08, 2011 | 24.67 | 25.28 | 24.45 | 25.13 | 1,288,116 | +0.51(+2.09%) |
Mar 07, 2011 | 25.20 | 25.43 | 24.50 | 24.61 | 1,481,412 | -0.54(-2.13%) |
Mar 04, 2011 | 25.45 | 25.46 | 24.88 | 25.15 | 1,880,728 | +0.05(+0.21%) |
Mar 03, 2011 | 24.49 | 25.52 | 24.49 | 25.10 | 1,978,997 | +0.90(+3.71%) |
Mar 02, 2011 | 23.98 | 24.28 | 23.94 | 24.20 | 853,612 | +0.17(+0.70%) |
Mar 01, 2011 | 24.57 | 24.72 | 23.91 | 24.03 | 1,037,546 | -0.43(-1.76%) |
Feb 28, 2011 | 24.64 | 24.77 | 24.40 | 24.46 | 1,507,855 | +0.02(+0.06%) |
Feb 25, 2011 | 24.26 | 24.47 | 24.09 | 24.44 | 1,592,551 | +0.32(+1.33%) |
Feb 24, 2011 | 23.92 | 24.21 | 23.82 | 24.12 | 2,264,194 | +0.21(+0.90%) |
Feb 23, 2011 | 24.50 | 24.67 | 23.77 | 23.91 | 1,766,669 | -0.52(-2.13%) |
Feb 22, 2011 | 24.59 | 24.86 | 24.41 | 24.43 | 1,882,788 | -0.47(-1.87%) |
Feb 18, 2011 | 24.76 | 24.97 | 24.76 | 24.89 | 1,882,678 | +0.08(+0.31%) |
Feb 17, 2011 | 24.80 | 24.92 | 24.68 | 24.82 | 1,096,066 | -0.07(-0.28%) |
Feb 16, 2011 | 24.86 | 25.02 | 24.73 | 24.89 | 1,039,040 | +0.08(+0.31%) |
Feb 15, 2011 | 24.94 | 25.00 | 24.54 | 24.81 | 1,287,370 | -0.25(-1.01%) |
Feb 14, 2011 | 25.35 | 25.35 | 24.98 | 25.06 | 1,662,211 | -0.32(-1.26%) |
Feb 11, 2011 | 25.34 | 25.47 | 25.29 | 25.38 | 1,641,406 | +0.01(+0.03%) |
Feb 10, 2011 | 25.28 | 25.56 | 25.23 | 25.38 | 1,912,596 | -0.14(-0.54%) |
Feb 09, 2011 | 25.54 | 25.63 | 25.33 | 25.51 | 1,522,118 | -0.11(-0.45%) |
Feb 08, 2011 | 25.62 | 25.64 | 25.41 | 25.63 | 1,486,418 | +0.06(+0.24%) |
Feb 07, 2011 | 25.65 | 26.08 | 25.55 | 25.57 | 2,039,775 | -0.09(-0.36%) |
Feb 04, 2011 | 25.05 | 25.67 | 24.59 | 25.66 | 2,036,750 | +0.65(+2.59%) |
Feb 03, 2011 | 24.40 | 25.08 | 24.40 | 25.01 | 3,361,126 | +0.72(+2.95%) |
Feb 02, 2011 | 24.12 | 24.41 | 23.92 | 24.29 | 1,452,937 | +0.02(+0.09%) |
Feb 01, 2011 | 24.10 | 24.36 | 23.99 | 24.27 | 1,794,774 | +0.33(+1.37%) |
Jan 31, 2011 | 23.54 | 23.96 | 23.41 | 23.94 | 2,392,105 | +0.45(+1.92%) |
Jan 28, 2011 | 24.15 | 24.15 | 23.35 | 23.49 | 3,322,340 | -0.60(-2.50%) |
Jan 27, 2011 | 24.83 | 24.83 | 23.70 | 24.09 | 6,354,782 | -1.63(-6.32%) |
Jan 26, 2011 | 25.88 | 26.15 | 25.50 | 25.72 | 2,171,576 | -0.11(-0.41%) |
Jan 25, 2011 | 25.31 | 25.84 | 25.31 | 25.83 | 1,592,014 | +0.38(+1.50%) |
Jan 24, 2011 | 25.04 | 25.47 | 24.81 | 25.44 | 1,600,096 | +0.36(+1.43%) |
Jan 21, 2011 | 25.31 | 25.40 | 24.75 | 25.09 | 1,680,623 | +0.03(+0.12%) |
Jan 20, 2011 | 25.15 | 25.39 | 24.82 | 25.05 | 2,323,829 | -0.15(-0.61%) |
Jan 19, 2011 | 26.01 | 26.05 | 25.12 | 25.21 | 3,323,435 | -0.63(-2.45%) |
Jan 18, 2011 | 25.20 | 25.85 | 25.20 | 25.84 | 1,600,955 | +0.61(+2.42%) |
Jan 14, 2011 | 25.08 | 25.26 | 25.02 | 25.23 | 1,184,664 | +0.13(+0.52%) |
Jan 13, 2011 | 25.09 | 25.25 | 25.05 | 25.10 | 1,355,697 | -0.07(-0.27%) |
Jan 12, 2011 | 24.96 | 25.28 | 24.80 | 25.17 | 1,817,588 | +0.46(+1.85%) |
Jan 11, 2011 | 24.48 | 24.86 | 24.46 | 24.71 | 1,788,416 | +0.30(+1.22%) |
Jan 10, 2011 | 24.08 | 24.50 | 23.83 | 24.41 | 1,425,549 | +0.19(+0.79%) |
Jan 07, 2011 | 24.26 | 24.43 | 24.14 | 24.22 | 1,944,800 | -0.03(-0.13%) |
Jan 06, 2011 | 24.16 | 24.34 | 23.99 | 24.25 | 1,881,378 | +0.14(+0.57%) |
Jan 05, 2011 | 23.19 | 24.15 | 23.14 | 24.12 | 2,145,522 | +0.87(+3.74%) |
Jan 04, 2011 | 23.63 | 23.63 | 23.06 | 23.25 | 1,277,202 | -0.39(-1.65%) |
Jan 03, 2011 | 23.59 | 23.79 | 23.47 | 23.63 | 1,124,502 | +0.27(+1.18%) |
Dec 31, 2010 | 23.54 | 23.59 | 23.31 | 23.36 | 611,632 | -0.23(-0.97%) |
Dec 30, 2010 | 23.57 | 23.65 | 23.55 | 23.59 | 810,597 | +0.02(+0.06%) |
Dec 29, 2010 | 23.65 | 23.70 | 23.42 | 23.57 | 776,449 | -0.08(-0.32%) |
Dec 28, 2010 | 23.66 | 23.68 | 23.47 | 23.65 | 966,079 | +0.08(+0.32%) |
Dec 27, 2010 | 23.53 | 23.61 | 23.45 | 23.57 | 445,723 | -0.02(-0.06%) |
Dec 23, 2010 | 23.48 | 23.67 | 23.48 | 23.59 | 685,555 | +0.02(+0.10%) |
Dec 22, 2010 | 23.50 | 23.61 | 23.39 | 23.57 | 807,778 | +0.04(+0.16%) |
Dec 21, 2010 | 23.31 | 23.54 | 23.21 | 23.53 | 2,678,664 | +0.37(+1.62%) |
Dec 20, 2010 | 23.26 | 23.34 | 23.04 | 23.15 | 1,176,568 | -0.07(-0.30%) |
Dec 17, 2010 | 23.11 | 23.30 | 22.96 | 23.22 | 1,843,631 | +0.16(+0.70%) |
Dec 16, 2010 | 23.12 | 23.15 | 22.74 | 23.06 | 2,266,973 | -0.07(-0.30%) |
Dec 15, 2010 | 23.30 | 23.54 | 23.05 | 23.13 | 1,355,039 | -0.21(-0.88%) |
Dec 14, 2010 | 23.06 | 23.44 | 23.06 | 23.34 | 1,246,888 | +0.31(+1.36%) |
Dec 13, 2010 | 23.15 | 23.22 | 23.02 | 23.02 | 936,334 | -0.03(-0.13%) |
Dec 10, 2010 | 23.12 | 23.15 | 22.89 | 23.05 | 1,154,121 | +0.02(+0.10%) |
Dec 09, 2010 | 23.05 | 23.20 | 22.94 | 23.03 | 1,175,600 | +0.21(+0.90%) |
Dec 08, 2010 | 22.73 | 22.92 | 22.65 | 22.83 | 921,822 | +0.13(+0.57%) |
Dec 07, 2010 | 22.91 | 22.94 | 22.66 | 22.70 | 1,996,297 | +0.08(+0.34%) |
Dec 06, 2010 | 22.60 | 22.89 | 22.60 | 22.62 | 1,698,393 | -0.10(-0.44%) |
Dec 03, 2010 | 22.63 | 22.76 | 22.32 | 22.72 | 1,466,352 | -0.06(-0.27%) |
Dec 02, 2010 | 22.05 | 22.99 | 22.02 | 22.78 | 3,393,622 | +0.78(+3.54%) |
Dec 01, 2010 | 21.55 | 22.01 | 21.44 | 22.00 | 1,549,160 | +0.84(+3.97%) |
Nov 30, 2010 | 21.10 | 21.25 | 20.94 | 21.16 | 1,240,130 | -0.21(-0.97%) |
Nov 29, 2010 | 21.08 | 21.40 | 20.80 | 21.37 | 1,212,603 | +0.11(+0.50%) |
Nov 26, 2010 | 21.21 | 21.42 | 21.12 | 21.26 | 341,193 | -0.21(-1.00%) |
Nov 24, 2010 | 20.91 | 21.47 | 21.47 | 21.47 | 1,052,957 | +0.77(+3.72%) |
Nov 23, 2010 | 20.60 | 20.77 | 20.37 | 20.70 | 1,152,743 | -0.18(-0.84%) |
Nov 22, 2010 | 20.55 | 20.98 | 20.55 | 20.88 | 965,235 | +0.24(+1.18%) |
Nov 19, 2010 | 20.82 | 20.92 | 20.50 | 20.63 | 2,246,550 | -0.29(-1.38%) |
Nov 18, 2010 | 20.73 | 21.11 | 20.73 | 20.92 | 1,578,592 | +0.42(+2.04%) |
Nov 17, 2010 | 20.52 | 20.59 | 20.42 | 20.51 | 1,184,485 | -0.01(-0.04%) |
Nov 16, 2010 | 20.77 | 20.84 | 20.25 | 20.51 | 1,616,450 | -0.44(-2.10%) |
Nov 15, 2010 | 21.13 | 21.18 | 20.95 | 20.95 | 1,192,640 | -0.03(-0.14%) |
Nov 12, 2010 | 20.98 | 21.08 | 20.71 | 20.98 | 1,180,647 | -0.14(-0.68%) |
Nov 11, 2010 | 20.85 | 21.20 | 20.79 | 21.13 | 1,020,145 | +0.02(+0.07%) |
Nov 10, 2010 | 20.95 | 21.14 | 20.82 | 21.11 | 981,221 | +0.13(+0.62%) |
Nov 09, 2010 | 21.39 | 21.43 | 20.89 | 20.98 | 929,294 | -0.37(-1.74%) |
Nov 08, 2010 | 21.46 | 21.56 | 21.20 | 21.36 | 895,071 | -0.23(-1.06%) |
Nov 05, 2010 | 21.40 | 21.64 | 21.39 | 21.58 | 2,610,070 | +0.05(+0.25%) |
Nov 04, 2010 | 21.49 | 21.54 | 21.19 | 21.53 | 2,890,060 | +0.37(+1.76%) |
Nov 03, 2010 | 21.01 | 21.19 | 20.85 | 21.16 | 2,772,186 | +0.19(+0.91%) |
Nov 02, 2010 | 21.01 | 21.08 | 20.84 | 20.97 | 2,097,853 | +0.22(+1.06%) |
Nov 01, 2010 | 20.84 | 21.19 | 20.64 | 20.75 | 2,785,177 | +0.15(+0.74%) |
Oct 29, 2010 | 20.65 | 20.85 | 20.53 | 20.60 | 994,270 | -0.11(-0.55%) |
Oct 28, 2010 | 20.85 | 20.95 | 20.53 | 20.71 | 950,267 | +0.04(+0.18%) |
Oct 27, 2010 | 20.70 | 20.83 | 20.38 | 20.67 | 1,282,295 | -0.17(-0.84%) |
Oct 25, 2010 | 20.98 | 21.18 | 20.80 | 20.85 | 1,139,807 | +0.06(+0.29%) |
Oct 22, 2010 | 20.71 | 20.91 | 20.66 | 20.79 | 1,793,435 | +0.20(+0.96%) |
Oct 21, 2010 | 20.83 | 21.20 | 20.36 | 20.59 | 2,960,405 | -0.04(-0.18%) |
Oct 20, 2010 | 20.31 | 20.87 | 20.31 | 20.63 | 3,031,094 | +0.46(+2.30%) |
Oct 19, 2010 | 20.20 | 20.40 | 19.87 | 20.16 | 2,164,659 | -0.43(-2.07%) |
Oct 18, 2010 | 20.38 | 20.64 | 20.35 | 20.59 | 1,371,093 | +0.25(+1.23%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.07 | 20.34 | 1,820,720 | -0.17(-0.82%) |
Oct 14, 2010 | 20.73 | 20.73 | 20.34 | 20.51 | 1,625,060 | -0.17(-0.84%) |
Oct 13, 2010 | 20.51 | 20.78 | 20.37 | 20.68 | 1,342,146 | +0.30(+1.49%) |
Oct 12, 2010 | 20.14 | 20.46 | 19.90 | 20.38 | 1,341,755 | +0.17(+0.86%) |
Oct 11, 2010 | 20.15 | 20.32 | 20.12 | 20.20 | 1,075,198 | +0.05(+0.23%) |
Oct 08, 2010 | 20.16 | 20.21 | 19.73 | 20.16 | 1,523,283 | +0.34(+1.73%) |
Oct 07, 2010 | 20.02 | 20.06 | 19.73 | 19.81 | 1,024,808 | -0.09(-0.46%) |
Oct 06, 2010 | 20.00 | 20.01 | 19.77 | 19.91 | 1,279,626 | -0.12(-0.61%) |
Oct 05, 2010 | 19.52 | 20.06 | 19.44 | 20.03 | 1,506,620 | +0.74(+3.86%) |
Oct 04, 2010 | 19.78 | 19.87 | 19.03 | 19.28 | 1,554,197 | -0.52(-2.65%) |
Oct 01, 2010 | 19.81 | 20.00 | 19.67 | 19.81 | 1,775,228 | +0.05(+0.26%) |
Sep 30, 2010 | 19.76 | 20.13 | 19.42 | 19.76 | 2,708,681 | +0.47(+2.42%) |
Sep 29, 2010 | 19.14 | 19.35 | 19.05 | 19.29 | 903,707 | +0.04(+0.20%) |
Sep 28, 2010 | 19.01 | 19.30 | 18.67 | 19.25 | 876,249 | +0.34(+1.81%) |
Sep 27, 2010 | 19.17 | 19.17 | 18.83 | 18.91 | 820,910 | -0.26(-1.35%) |
Sep 24, 2010 | 18.89 | 19.17 | 18.81 | 19.17 | 903,389 | +0.58(+3.15%) |
Sep 23, 2010 | 18.58 | 19.02 | 18.40 | 18.58 | 163 | -0.21(-1.09%) |
Sep 22, 2010 | 18.90 | 19.18 | 18.56 | 18.79 | 1,319,892 | -0.20(-1.04%) |
Sep 21, 2010 | 19.02 | 19.15 | 18.89 | 18.99 | 1,454,991 | -0.07(-0.36%) |
Sep 20, 2010 | 18.72 | 19.11 | 18.61 | 19.05 | 1,725,096 | +0.41(+2.20%) |
Sep 17, 2010 | 18.64 | 18.83 | 18.22 | 18.64 | 2,403,130 | +0.38(+2.08%) |
Sep 15, 2010 | 18.18 | 18.29 | 18.01 | 18.26 | 1,035,950 | +0.02(+0.08%) |
Sep 14, 2010 | 18.36 | 18.42 | 18.15 | 18.25 | 1,034,710 | -0.13(-0.70%) |
Sep 13, 2010 | 18.23 | 18.48 | 18.13 | 18.38 | 1,048,429 | +0.40(+2.20%) |
Sep 10, 2010 | 18.14 | 18.26 | 17.92 | 17.98 | 823,348 | -0.14(-0.80%) |
Sep 09, 2010 | 18.13 | 18.23 | 18.00 | 18.13 | 1,349,822 | +0.32(+1.79%) |
Sep 08, 2010 | 17.74 | 18.04 | 17.72 | 17.81 | 1,284,786 | +0.08(+0.47%) |
Sep 07, 2010 | 18.07 | 18.15 | 17.69 | 17.72 | 210 | -0.53(-2.91%) |
Sep 03, 2010 | 17.79 | 18.42 | 17.78 | 18.26 | 2,202,167 | +0.79(+4.52%) |
Sep 02, 2010 | 17.19 | 17.53 | 17.11 | 17.47 | 352 | +0.27(+1.59%) |
Sep 01, 2010 | 16.71 | 17.25 | 16.59 | 17.19 | 1,503,346 | +0.79(+4.82%) |
Aug 31, 2010 | 16.39 | 16.68 | 16.17 | 16.40 | 12,660 | -0.15(-0.92%) |
Aug 30, 2010 | 16.90 | 16.98 | 16.55 | 16.55 | 1,108,551 | -0.08(-0.50%) |
Aug 27, 2010 | 16.65 | 17.00 | 16.46 | 16.64 | 1,426,988 | +0.02(+0.09%) |
Aug 26, 2010 | 16.83 | 16.99 | 16.59 | 16.62 | 2,146,013 | -0.09(-0.55%) |
Aug 25, 2010 | 16.18 | 16.79 | 16.13 | 16.71 | 2,032,306 | +0.33(+1.99%) |
Aug 24, 2010 | 16.41 | 16.53 | 16.08 | 16.39 | 263 | -0.32(-1.91%) |
Aug 23, 2010 | 17.10 | 17.29 | 16.62 | 16.71 | 2,458,428 | -0.53(-3.08%) |
Aug 20, 2010 | 17.33 | 17.50 | 16.96 | 17.24 | 1,972,684 | -0.27(-1.55%) |
Aug 19, 2010 | 17.99 | 17.99 | 17.38 | 17.51 | 264 | -0.62(-3.42%) |
Aug 18, 2010 | 18.09 | 18.22 | 17.90 | 18.13 | 1,090,621 | -0.02(-0.12%) |
Aug 17, 2010 | 18.04 | 18.30 | 17.91 | 18.15 | 1,028,547 | +0.30(+1.69%) |
Aug 16, 2010 | 17.77 | 17.96 | 17.61 | 17.85 | 849,827 | -0.07(-0.38%) |
Aug 13, 2010 | 17.92 | 18.14 | 17.74 | 17.92 | 1,939,015 | -0.05(-0.29%) |
Aug 12, 2010 | 17.53 | 18.06 | 17.50 | 17.97 | 2,102,533 | +0.07(+0.38%) |
Aug 11, 2010 | 18.51 | 18.51 | 17.84 | 17.90 | 2,027,538 | -1.06(-5.58%) |
Aug 10, 2010 | 19.17 | 19.25 | 18.78 | 18.96 | 1,159,857 | -0.45(-2.33%) |
Aug 09, 2010 | 19.50 | 19.54 | 19.27 | 19.41 | 1,025,540 | +0.29(+1.50%) |
Aug 06, 2010 | 19.13 | 19.36 | 18.81 | 19.13 | 1,647,783 | -0.50(-2.54%) |
Aug 05, 2010 | 19.75 | 19.84 | 19.55 | 19.63 | 1,268,386 | -0.32(-1.59%) |
Aug 04, 2010 | 19.55 | 20.02 | 19.47 | 19.94 | 2,456,206 | +0.52(+2.68%) |
Aug 03, 2010 | 19.51 | 19.66 | 19.35 | 19.42 | 1,890,853 | -0.11(-0.58%) |
Aug 02, 2010 | 19.38 | 19.58 | 19.10 | 19.53 | 1,739,723 | +0.51(+2.70%) |
Jul 30, 2010 | 19.02 | 19.10 | 18.65 | 19.02 | 1,478,916 | +0.01(+0.04%) |
Jul 29, 2010 | 19.48 | 19.63 | 18.93 | 19.01 | 1,777,127 | -0.34(-1.76%) |
Jul 28, 2010 | 19.35 | 19.78 | 19.24 | 19.35 | 157 | -0.38(-1.91%) |
Jul 27, 2010 | 19.73 | 20.01 | 19.68 | 19.73 | 109,160 | -0.18(-0.91%) |
Jul 26, 2010 | 19.65 | 19.91 | 19.54 | 19.91 | 1,295,767 | +0.26(+1.31%) |
Jul 23, 2010 | 19.39 | 19.90 | 19.24 | 19.66 | 2,363,585 | +0.26(+1.36%) |
Jul 22, 2010 | 18.54 | 19.44 | 18.51 | 19.39 | 2,785,760 | +1.04(+5.68%) |
Jul 21, 2010 | 19.00 | 19.34 | 18.18 | 18.35 | 2,142,942 | -0.23(-1.26%) |
Jul 20, 2010 | 18.58 | 18.60 | 17.85 | 18.58 | 1,363,634 | +0.40(+2.20%) |
Jul 19, 2010 | 18.22 | 18.41 | 17.99 | 18.18 | 1,700,423 | +0.02(+0.12%) |
Jul 16, 2010 | 18.16 | 18.77 | 18.11 | 18.16 | 1,800,670 | -0.70(-3.69%) |
Jul 15, 2010 | 19.07 | 19.07 | 18.64 | 18.86 | 1,763,851 | -0.20(-1.03%) |
Jul 14, 2010 | 19.41 | 19.47 | 18.95 | 19.05 | 2,864,530 | -0.46(-2.36%) |
Jul 13, 2010 | 19.16 | 19.62 | 19.14 | 19.51 | 1,736,419 | +0.47(+2.46%) |
Jul 12, 2010 | 19.06 | 19.27 | 18.86 | 19.04 | 1,701,531 | -0.13(-0.67%) |
Jul 09, 2010 | 19.17 | 19.22 | 18.67 | 19.17 | 2,062,916 | +0.48(+2.55%) |
Jul 08, 2010 | 18.73 | 18.94 | 18.50 | 18.70 | 1,856,673 | +0.11(+0.61%) |
Jul 07, 2010 | 17.74 | 18.58 | 17.74 | 18.58 | 2,055,348 | +0.85(+4.81%) |
Jul 06, 2010 | 17.92 | 18.23 | 17.59 | 17.73 | 156 | +0.11(+0.64%) |
Jul 02, 2010 | 17.62 | 17.85 | 17.50 | 17.62 | 1,449,688 | -0.14(-0.77%) |
Jul 01, 2010 | 17.77 | 17.96 | 17.50 | 17.75 | 3,005,526 | -0.04(-0.21%) |
Jun 30, 2010 | 17.93 | 18.32 | 17.71 | 17.79 | 840 | -0.17(-0.97%) |
Jun 29, 2010 | 18.44 | 18.45 | 17.85 | 17.96 | 4,039,042 | -1.07(-5.63%) |
Jun 25, 2010 | 19.04 | 19.20 | 18.76 | 19.04 | 3,537,642 | +0.17(+0.88%) |
Jun 24, 2010 | 18.84 | 19.18 | 18.48 | 18.87 | 3,208,062 | +0.01(+0.04%) |
Jun 23, 2010 | 18.70 | 18.96 | 18.19 | 18.86 | 3,245,642 | +0.23(+1.26%) |
Jun 22, 2010 | 18.93 | 19.20 | 18.59 | 18.63 | 3,164,569 | -0.29(-1.52%) |
Jun 21, 2010 | 19.31 | 19.41 | 18.83 | 18.92 | 4,320,054 | +0.24(+1.29%) |
Jun 18, 2010 | 18.67 | 18.70 | 18.41 | 18.67 | 2,381,715 | +0.16(+0.86%) |
Jun 17, 2010 | 18.45 | 18.58 | 18.12 | 18.52 | 2,089,068 | +0.08(+0.41%) |
Jun 16, 2010 | 18.38 | 18.61 | 18.26 | 18.44 | 2,989,584 | -0.08(-0.41%) |
Jun 15, 2010 | 18.26 | 18.55 | 18.01 | 18.52 | 2,387,141 | +0.46(+2.55%) |
Jun 14, 2010 | 18.36 | 18.51 | 18.04 | 18.05 | 1,788,992 | -0.18(-0.99%) |
Jun 11, 2010 | 18.04 | 18.31 | 18.00 | 18.24 | 1,906,494 | -0.05(-0.29%) |
Jun 10, 2010 | 17.71 | 18.29 | 17.63 | 18.29 | 2,837,346 | +0.94(+5.40%) |
Jun 09, 2010 | 17.49 | 17.71 | 17.28 | 17.35 | 3,384,557 | -0.01(-0.04%) |
Jun 08, 2010 | 17.55 | 17.68 | 17.01 | 17.36 | 4,224,310 | +0.09(+0.52%) |
Jun 07, 2010 | 17.99 | 17.99 | 17.23 | 17.27 | 2,635,590 | -0.57(-3.18%) |
Jun 04, 2010 | 17.84 | 18.81 | 17.79 | 17.84 | 3,703,529 | -1.23(-6.46%) |
Jun 03, 2010 | 18.96 | 19.16 | 18.79 | 19.07 | 3,054,886 | +0.16(+0.84%) |
Jun 02, 2010 | 18.73 | 18.91 | 18.59 | 18.91 | 2,851,512 | +0.25(+1.34%) |
Jun 01, 2010 | 19.10 | 19.00 | 18.57 | 18.66 | 2,267,219 | -0.45(-2.33%) |
May 28, 2010 | 19.10 | 19.34 | 19.04 | 19.10 | 2,458,058 | -0.24(-1.25%) |
May 27, 2010 | 19.28 | 19.35 | 18.99 | 19.35 | 1,953,608 | +0.49(+2.60%) |
May 26, 2010 | 18.86 | 19.41 | 18.77 | 18.86 | 2,109,518 | +0.10(+0.52%) |
May 25, 2010 | 18.64 | 18.80 | 18.27 | 18.76 | 3,809,677 | -0.46(-2.40%) |
May 24, 2010 | 18.94 | 19.57 | 18.92 | 19.22 | 2,624,900 | +0.15(+0.79%) |
May 21, 2010 | 18.22 | 19.14 | 18.18 | 19.07 | 4,118,077 | +0.41(+2.19%) |
May 20, 2010 | 18.88 | 19.19 | 18.66 | 18.66 | 2,415,670 | -1.26(-6.34%) |
May 19, 2010 | 20.03 | 20.33 | 19.65 | 19.92 | 1,688,174 | -0.25(-1.23%) |
May 18, 2010 | 20.60 | 20.75 | 20.11 | 20.17 | 1,996 | -0.20(-0.96%) |
May 17, 2010 | 20.00 | 20.42 | 19.61 | 20.36 | 2,832,692 | +0.40(+1.99%) |
May 14, 2010 | 19.97 | 20.57 | 19.78 | 19.97 | 2,835,451 | -0.68(-3.28%) |
May 13, 2010 | 20.66 | 20.92 | 20.52 | 20.64 | 2,336,490 | -0.15(-0.72%) |
May 12, 2010 | 20.64 | 20.94 | 20.55 | 20.79 | 2,226,848 | +0.32(+1.54%) |
May 11, 2010 | 20.46 | 20.80 | 20.42 | 20.48 | 2,838,037 | -0.04(-0.18%) |
May 10, 2010 | 20.27 | 20.54 | 20.24 | 20.51 | 3,784,351 | +1.31(+6.81%) |
May 07, 2010 | 19.79 | 20.10 | 19.15 | 19.21 | 4,738,217 | -0.62(-3.15%) |
May 06, 2010 | 20.19 | 20.57 | 18.79 | 19.83 | 3,561,177 | -0.41(-2.04%) |
May 05, 2010 | 20.39 | 20.69 | 20.23 | 20.24 | 3,651,914 | -0.10(-0.48%) |
May 04, 2010 | 20.66 | 20.69 | 20.14 | 20.34 | 3,749,764 | -0.69(-3.29%) |