Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.18 | 37.27 | 35.48 | 35.70 | 1,203,641 | -1.33(-3.58%) |
Apr 28, 2011 | 36.23 | 37.13 | 34.48 | 37.03 | 2,828,150 | +0.20(+0.54%) |
Apr 27, 2011 | 35.74 | 36.83 | 35.73 | 36.83 | 1,171,616 | +1.20(+3.38%) |
Apr 26, 2011 | 35.10 | 35.79 | 34.83 | 35.63 | 688,719 | +0.64(+1.84%) |
Apr 25, 2011 | 35.15 | 35.36 | 34.64 | 34.98 | 496,118 | -0.42(-1.19%) |
Apr 21, 2011 | 35.79 | 35.99 | 35.17 | 35.40 | 560,020 | +0.01(+0.02%) |
Apr 20, 2011 | 35.09 | 35.48 | 35.02 | 35.40 | 402,935 | +0.71(+2.05%) |
Apr 19, 2011 | 35.09 | 35.26 | 34.28 | 34.69 | 772,432 | -0.25(-0.73%) |
Apr 18, 2011 | 35.06 | 35.34 | 34.35 | 34.94 | 434,235 | -0.69(-1.95%) |
Apr 15, 2011 | 35.40 | 35.77 | 34.72 | 35.63 | 1,092,720 | +0.09(+0.26%) |
Apr 14, 2011 | 34.65 | 35.64 | 34.59 | 35.54 | 727,216 | +0.59(+1.68%) |
Apr 13, 2011 | 34.82 | 35.19 | 34.52 | 34.96 | 1,181,401 | +0.43(+1.25%) |
Apr 12, 2011 | 35.48 | 35.63 | 34.36 | 34.52 | 1,088,239 | -1.26(-3.51%) |
Apr 11, 2011 | 36.33 | 36.51 | 35.57 | 35.78 | 477,533 | -0.59(-1.63%) |
Apr 08, 2011 | 37.20 | 37.25 | 35.93 | 36.37 | 805,931 | -0.58(-1.57%) |
Apr 07, 2011 | 37.01 | 37.58 | 36.44 | 36.95 | 544,305 | +0.04(+0.10%) |
Apr 06, 2011 | 37.60 | 37.76 | 36.82 | 36.91 | 847,962 | -0.44(-1.18%) |
Apr 05, 2011 | 37.58 | 38.23 | 37.28 | 37.35 | 1,105,421 | -0.52(-1.38%) |
Apr 04, 2011 | 37.56 | 37.99 | 37.03 | 37.88 | 1,248,839 | +0.58(+1.55%) |
Apr 01, 2011 | 36.88 | 37.72 | 36.56 | 37.30 | 1,242,331 | +0.58(+1.57%) |
Mar 31, 2011 | 36.50 | 37.05 | 35.93 | 36.72 | 1,477,051 | -0.20(-0.54%) |
Mar 30, 2011 | 36.92 | 37.00 | 33.71 | 36.92 | 4,574,743 | +3.43(+10.25%) |
Mar 29, 2011 | 33.54 | 33.79 | 32.81 | 33.49 | 1,836,910 | -0.65(-1.89%) |
Mar 28, 2011 | 34.14 | 34.44 | 34.02 | 34.14 | 468,659 | +0.02(+0.07%) |
Mar 25, 2011 | 33.90 | 34.59 | 33.79 | 34.11 | 517,600 | +0.17(+0.50%) |
Mar 24, 2011 | 33.99 | 34.15 | 33.52 | 33.94 | 550,655 | +0.12(+0.36%) |
Mar 23, 2011 | 33.27 | 33.95 | 32.81 | 33.82 | 901,957 | +0.52(+1.57%) |
Mar 22, 2011 | 33.39 | 34.15 | 33.15 | 33.30 | 862,619 | -0.09(-0.28%) |
Mar 21, 2011 | 33.20 | 33.47 | 32.35 | 33.39 | 1,096,578 | +1.05(+3.26%) |
Mar 18, 2011 | 32.54 | 32.71 | 32.00 | 32.34 | 1,200,268 | +0.29(+0.91%) |
Mar 17, 2011 | 33.03 | 33.27 | 32.03 | 32.04 | 1,016,723 | -0.52(-1.61%) |
Mar 16, 2011 | 32.09 | 33.34 | 31.95 | 32.57 | 1,784,383 | +0.23(+0.71%) |
Mar 15, 2011 | 31.41 | 32.53 | 30.90 | 32.34 | 1,538,022 | -0.20(-0.62%) |
Mar 14, 2011 | 32.43 | 33.02 | 32.00 | 32.54 | 772,291 | -0.38(-1.15%) |
Mar 11, 2011 | 32.47 | 33.21 | 31.64 | 32.91 | 1,178,441 | +0.18(+0.54%) |
Mar 10, 2011 | 33.51 | 33.68 | 32.71 | 32.74 | 1,707,953 | -1.42(-4.17%) |
Mar 09, 2011 | 35.04 | 35.31 | 33.95 | 34.16 | 932,985 | -0.84(-2.40%) |
Mar 08, 2011 | 33.84 | 35.21 | 33.71 | 35.00 | 1,253,967 | +1.02(+3.01%) |
Mar 07, 2011 | 35.63 | 36.03 | 33.31 | 33.98 | 2,320,483 | -1.60(-4.50%) |
Mar 04, 2011 | 36.18 | 36.42 | 35.24 | 35.58 | 943,711 | -0.85(-2.35%) |
Mar 03, 2011 | 36.56 | 36.71 | 35.93 | 36.43 | 800,509 | +0.52(+1.44%) |
Mar 02, 2011 | 35.60 | 36.80 | 35.51 | 35.91 | 932,753 | +0.13(+0.37%) |
Mar 01, 2011 | 37.08 | 37.08 | 35.23 | 35.78 | 2,079,194 | -0.86(-2.35%) |
Feb 28, 2011 | 37.20 | 37.86 | 36.23 | 36.65 | 1,400,544 | -0.58(-1.57%) |
Feb 25, 2011 | 36.43 | 37.57 | 35.85 | 37.23 | 1,996,761 | +0.85(+2.35%) |
Feb 24, 2011 | 37.18 | 38.36 | 35.32 | 36.38 | 5,426,054 | -4.53(-11.07%) |
Feb 23, 2011 | 43.17 | 43.91 | 40.36 | 40.90 | 3,001,171 | -2.06(-4.80%) |
Feb 22, 2011 | 44.37 | 44.67 | 42.37 | 42.97 | 1,792,119 | -1.78(-3.97%) |
Feb 18, 2011 | 44.98 | 45.02 | 44.51 | 44.74 | 1,124,053 | -0.09(-0.21%) |
Feb 17, 2011 | 44.84 | 45.08 | 44.47 | 44.84 | 1,318,513 | +0.03(+0.07%) |
Feb 16, 2011 | 44.24 | 45.14 | 44.15 | 44.81 | 1,795,158 | +0.72(+1.62%) |
Feb 15, 2011 | 43.80 | 44.10 | 43.57 | 44.09 | 1,084,701 | +0.30(+0.68%) |
Feb 14, 2011 | 43.38 | 43.87 | 43.10 | 43.79 | 1,635,426 | +1.15(+2.70%) |
Feb 11, 2011 | 42.00 | 42.65 | 41.86 | 42.64 | 1,048,632 | +0.39(+0.93%) |
Feb 10, 2011 | 42.89 | 43.07 | 41.74 | 42.25 | 1,799,235 | -1.05(-2.42%) |
Feb 09, 2011 | 42.30 | 43.77 | 41.78 | 43.30 | 2,239,351 | +1.10(+2.61%) |
Feb 08, 2011 | 41.53 | 42.31 | 41.06 | 42.20 | 1,870,188 | +1.01(+2.45%) |
Feb 07, 2011 | 40.66 | 41.72 | 40.11 | 41.19 | 2,147,712 | +2.08(+5.31%) |
Feb 04, 2011 | 38.24 | 39.23 | 38.01 | 39.11 | 795,957 | +1.24(+3.27%) |
Feb 03, 2011 | 37.85 | 38.30 | 37.52 | 37.87 | 699,755 | -0.13(-0.34%) |
Feb 02, 2011 | 38.49 | 39.09 | 37.92 | 38.00 | 1,133,136 | -0.48(-1.24%) |
Feb 01, 2011 | 37.37 | 38.63 | 37.06 | 38.48 | 1,551,751 | +1.42(+3.82%) |
Jan 31, 2011 | 36.22 | 37.69 | 35.66 | 37.06 | 1,752,167 | +0.66(+1.82%) |
Jan 28, 2011 | 37.25 | 37.42 | 36.18 | 36.40 | 907,863 | -0.96(-2.58%) |
Jan 27, 2011 | 37.72 | 37.72 | 37.14 | 37.36 | 590,432 | -0.09(-0.25%) |
Jan 26, 2011 | 36.56 | 37.64 | 36.37 | 37.45 | 1,142,897 | +1.06(+2.92%) |
Jan 25, 2011 | 36.69 | 36.90 | 35.96 | 36.39 | 921,345 | -0.31(-0.84%) |
Jan 24, 2011 | 37.38 | 37.39 | 36.25 | 36.70 | 1,072,252 | +0.54(+1.49%) |
Jan 21, 2011 | 36.79 | 37.23 | 35.90 | 36.16 | 1,313,493 | -0.45(-1.22%) |
Jan 20, 2011 | 37.33 | 37.52 | 35.75 | 36.61 | 1,607,551 | -1.04(-2.76%) |
Jan 19, 2011 | 39.07 | 39.28 | 37.59 | 37.65 | 2,137,794 | -0.62(-1.61%) |
Jan 18, 2011 | 36.88 | 38.40 | 36.82 | 38.26 | 1,728,598 | +1.46(+3.97%) |
Jan 14, 2011 | 37.84 | 38.40 | 36.18 | 36.80 | 2,426,423 | -0.17(-0.46%) |
Jan 13, 2011 | 34.68 | 37.22 | 33.48 | 36.97 | 3,145,069 | +2.20(+6.33%) |
Jan 12, 2011 | 35.55 | 35.55 | 34.63 | 34.77 | 1,384,073 | -0.50(-1.42%) |
Jan 11, 2011 | 35.94 | 36.01 | 35.11 | 35.27 | 886,520 | -0.40(-1.12%) |
Jan 10, 2011 | 36.10 | 36.17 | 34.71 | 35.67 | 1,200,896 | -0.35(-0.98%) |
Jan 07, 2011 | 36.48 | 36.67 | 35.03 | 36.02 | 1,404,119 | +0.02(+0.04%) |
Jan 06, 2011 | 35.15 | 36.41 | 35.02 | 36.01 | 1,378,438 | +0.99(+2.83%) |
Jan 05, 2011 | 35.32 | 35.39 | 34.66 | 35.02 | 1,585,102 | -0.41(-1.15%) |
Jan 04, 2011 | 32.73 | 35.48 | 32.57 | 35.42 | 3,509,924 | +2.74(+8.39%) |
Jan 03, 2011 | 32.47 | 32.99 | 32.17 | 32.68 | 968,370 | +0.70(+2.19%) |
Dec 31, 2010 | 32.30 | 32.32 | 31.98 | 31.98 | 442,829 | -0.28(-0.86%) |
Dec 30, 2010 | 32.45 | 32.65 | 32.00 | 32.26 | 1,017,077 | -0.24(-0.73%) |
Dec 29, 2010 | 32.89 | 32.91 | 32.44 | 32.50 | 766,561 | -0.39(-1.19%) |
Dec 28, 2010 | 32.79 | 33.01 | 32.66 | 32.89 | 473,221 | +0.12(+0.38%) |
Dec 27, 2010 | 32.94 | 33.04 | 17.52 | 32.77 | 593,001 | -0.12(-0.35%) |
Dec 23, 2010 | 32.77 | 33.30 | 32.36 | 32.88 | 771,028 | +0.11(+0.33%) |
Dec 22, 2010 | 32.66 | 32.79 | 32.26 | 32.77 | 592,746 | +0.40(+1.23%) |
Dec 21, 2010 | 33.23 | 33.30 | 32.22 | 32.37 | 1,386,639 | -0.37(-1.13%) |
Dec 20, 2010 | 31.48 | 32.84 | 31.19 | 32.74 | 3,800,464 | +2.72(+9.06%) |
Dec 17, 2010 | 30.12 | 30.35 | 29.73 | 30.02 | 1,060,564 | -0.12(-0.38%) |
Dec 16, 2010 | 29.66 | 30.25 | 29.62 | 30.14 | 702,062 | +0.45(+1.53%) |
Dec 15, 2010 | 29.53 | 30.11 | 29.53 | 29.69 | 811,334 | +0.28(+0.94%) |
Dec 14, 2010 | 30.72 | 30.72 | 29.36 | 29.41 | 885,758 | -0.61(-2.05%) |
Dec 13, 2010 | 30.15 | 30.79 | 29.85 | 30.02 | 1,756,235 | +0.28(+0.96%) |
Dec 10, 2010 | 29.04 | 30.26 | 28.92 | 29.74 | 2,165,215 | +0.82(+2.84%) |
Dec 09, 2010 | 29.30 | 29.56 | 28.80 | 28.92 | 1,120,093 | -0.17(-0.58%) |
Dec 08, 2010 | 27.43 | 29.18 | 27.35 | 29.09 | 2,186,073 | +1.82(+6.68%) |
Dec 07, 2010 | 27.60 | 28.21 | 27.19 | 27.27 | 975,783 | -0.03(-0.11%) |
Dec 06, 2010 | 26.88 | 27.53 | 26.76 | 27.30 | 834,454 | +0.32(+1.20%) |
Dec 03, 2010 | 26.62 | 27.17 | 26.51 | 26.97 | 657,983 | +0.31(+1.18%) |
Dec 02, 2010 | 25.94 | 26.83 | 25.81 | 26.66 | 895,359 | +0.75(+2.87%) |
Dec 01, 2010 | 25.72 | 26.23 | 25.72 | 25.91 | 473,142 | +0.51(+2.03%) |
Nov 30, 2010 | 25.67 | 25.69 | 25.19 | 25.40 | 887,142 | -0.44(-1.69%) |
Nov 29, 2010 | 25.98 | 26.21 | 25.15 | 25.84 | 1,017,284 | -0.37(-1.41%) |
Nov 26, 2010 | 26.50 | 26.60 | 26.11 | 26.21 | 250,389 | -0.43(-1.61%) |
Nov 24, 2010 | 26.17 | 26.64 | 26.64 | 26.64 | 822,006 | +0.65(+2.51%) |
Nov 23, 2010 | 25.42 | 26.60 | 25.38 | 25.98 | 927,973 | +0.25(+0.96%) |
Nov 22, 2010 | 25.61 | 25.82 | 25.38 | 25.74 | 480,637 | +0.08(+0.32%) |
Nov 19, 2010 | 25.56 | 25.79 | 25.25 | 25.66 | 828,293 | -0.04(-0.14%) |
Nov 18, 2010 | 26.07 | 26.19 | 25.62 | 25.69 | 701,888 | -0.04(-0.15%) |
Nov 17, 2010 | 25.65 | 25.92 | 25.55 | 25.73 | 382,815 | +0.19(+0.75%) |
Nov 16, 2010 | 25.73 | 26.01 | 25.32 | 25.54 | 780,920 | -0.48(-1.86%) |
Nov 15, 2010 | 25.66 | 26.40 | 25.23 | 26.02 | 1,046,391 | +0.32(+1.26%) |
Nov 12, 2010 | 26.35 | 26.88 | 25.68 | 25.70 | 1,829,240 | -0.94(-3.55%) |
Nov 11, 2010 | 26.88 | 27.01 | 26.19 | 26.64 | 808,536 | -0.52(-1.92%) |
Nov 10, 2010 | 27.21 | 27.37 | 26.41 | 27.17 | 653,861 | +0.07(+0.26%) |
Nov 09, 2010 | 28.12 | 28.26 | 27.01 | 27.10 | 975,118 | -1.02(-3.63%) |
Nov 08, 2010 | 26.45 | 28.27 | 26.30 | 28.12 | 1,738,409 | +1.73(+6.55%) |
Nov 05, 2010 | 27.28 | 27.41 | 26.21 | 26.39 | 1,180,875 | -0.77(-2.83%) |
Nov 04, 2010 | 26.71 | 27.46 | 26.71 | 27.16 | 1,510,974 | +0.72(+2.73%) |
Nov 03, 2010 | 26.58 | 26.66 | 25.93 | 26.44 | 1,058,925 | -0.05(-0.17%) |
Nov 02, 2010 | 25.73 | 26.80 | 25.47 | 26.48 | 1,462,976 | +1.18(+4.64%) |
Nov 01, 2010 | 26.08 | 26.11 | 25.23 | 25.31 | 1,066,089 | -0.48(-1.85%) |
Oct 29, 2010 | 25.38 | 26.08 | 25.13 | 25.78 | 1,188,852 | +0.41(+1.60%) |
Oct 28, 2010 | 24.89 | 25.83 | 24.68 | 25.38 | 1,737,387 | +1.35(+5.63%) |
Oct 27, 2010 | 23.71 | 24.06 | 23.24 | 24.03 | 900,273 | +0.67(+2.86%) |
Oct 25, 2010 | 23.03 | 23.41 | 23.00 | 23.36 | 698,167 | +0.40(+1.74%) |
Oct 22, 2010 | 23.03 | 23.03 | 22.76 | 22.96 | 227,391 | +0.02(+0.07%) |
Oct 21, 2010 | 22.97 | 23.19 | 22.73 | 22.94 | 460,964 | +0.08(+0.37%) |
Oct 20, 2010 | 22.57 | 23.00 | 22.55 | 22.86 | 310,659 | +0.31(+1.40%) |
Oct 19, 2010 | 22.67 | 22.87 | 22.34 | 22.54 | 264,838 | -0.42(-1.84%) |
Oct 18, 2010 | 22.74 | 23.04 | 22.67 | 22.97 | 317,428 | +0.22(+0.98%) |
Oct 15, 2010 | 23.13 | 23.18 | 22.57 | 22.74 | 528,785 | -0.14(-0.60%) |
Oct 14, 2010 | 23.04 | 23.16 | 22.81 | 22.88 | 471,241 | -0.15(-0.67%) |
Oct 13, 2010 | 22.96 | 23.20 | 22.85 | 23.03 | 499,060 | +0.15(+0.67%) |
Oct 12, 2010 | 22.74 | 23.03 | 22.28 | 22.88 | 294,649 | +0.13(+0.57%) |
Oct 11, 2010 | 22.54 | 22.89 | 22.43 | 22.75 | 212,471 | +0.12(+0.54%) |
Oct 08, 2010 | 22.50 | 22.77 | 22.20 | 22.63 | 397,018 | +0.07(+0.31%) |
Oct 07, 2010 | 22.79 | 22.96 | 22.44 | 22.56 | 438,492 | -0.10(-0.44%) |
Oct 06, 2010 | 23.05 | 23.13 | 22.50 | 22.66 | 572,971 | -0.34(-1.47%) |
Oct 05, 2010 | 22.98 | 23.44 | 22.98 | 23.00 | 786,469 | +0.25(+1.11%) |
Oct 04, 2010 | 23.16 | 23.56 | 22.67 | 22.74 | 848,732 | -0.45(-1.92%) |
Oct 01, 2010 | 22.85 | 23.30 | 22.48 | 23.19 | 1,718,653 | +0.45(+1.96%) |
Sep 30, 2010 | 22.11 | 22.78 | 22.07 | 22.74 | 1,202,504 | +0.69(+3.13%) |
Sep 29, 2010 | 22.10 | 22.21 | 21.87 | 22.05 | 445,205 | +0.00(+0.00%) |
Sep 28, 2010 | 21.87 | 22.10 | 21.53 | 22.05 | 328,798 | +0.13(+0.60%) |
Sep 27, 2010 | 22.04 | 22.17 | 21.70 | 21.92 | 306,561 | -0.07(-0.31%) |
Sep 24, 2010 | 21.76 | 22.11 | 21.61 | 21.99 | 667,818 | +0.50(+2.32%) |
Sep 23, 2010 | 21.21 | 21.74 | 21.14 | 21.49 | 711,918 | +0.18(+0.86%) |
Sep 22, 2010 | 21.24 | 21.47 | 21.24 | 21.31 | 381,915 | +0.10(+0.47%) |
Sep 21, 2010 | 21.32 | 21.45 | 21.06 | 21.21 | 402,227 | -0.14(-0.65%) |
Sep 20, 2010 | 20.84 | 21.49 | 20.80 | 21.34 | 831,766 | +0.60(+2.89%) |
Sep 17, 2010 | 20.91 | 20.94 | 20.68 | 20.75 | 743,692 | +0.37(+1.81%) |
Sep 15, 2010 | 20.01 | 20.51 | 19.97 | 20.38 | 695,926 | +0.41(+2.08%) |
Sep 14, 2010 | 19.71 | 20.04 | 19.62 | 19.96 | 449,241 | +0.15(+0.74%) |
Sep 13, 2010 | 19.76 | 20.14 | 19.72 | 19.82 | 528,861 | +0.23(+1.18%) |
Sep 10, 2010 | 19.66 | 19.75 | 19.44 | 19.59 | 362,663 | -0.08(-0.39%) |
Sep 09, 2010 | 19.76 | 19.85 | 19.44 | 19.66 | 513,755 | +0.08(+0.39%) |
Sep 08, 2010 | 19.59 | 19.69 | 19.33 | 19.59 | 725,901 | +0.12(+0.59%) |
Sep 07, 2010 | 19.81 | 19.93 | 19.46 | 19.47 | 416,050 | -0.47(-2.35%) |
Sep 03, 2010 | 19.80 | 20.07 | 19.77 | 19.94 | 325,253 | +0.27(+1.37%) |
Sep 02, 2010 | 19.53 | 19.72 | 19.31 | 19.67 | 354,902 | +0.20(+1.03%) |
Sep 01, 2010 | 19.29 | 19.72 | 19.29 | 19.47 | 548,971 | +0.48(+2.55%) |
Aug 31, 2010 | 19.13 | 19.13 | 18.73 | 18.99 | 698,168 | -0.08(-0.40%) |
Aug 30, 2010 | 19.23 | 19.45 | 19.03 | 19.06 | 566,854 | -0.28(-1.47%) |
Aug 27, 2010 | 19.31 | 19.42 | 18.87 | 19.35 | 422,840 | +0.18(+0.96%) |
Aug 26, 2010 | 19.33 | 19.61 | 19.03 | 19.16 | 423,811 | -0.17(-0.87%) |
Aug 25, 2010 | 19.29 | 19.42 | 19.16 | 19.33 | 408,051 | -0.10(-0.51%) |
Aug 24, 2010 | 19.59 | 19.59 | 19.26 | 19.43 | 664,782 | -0.38(-1.94%) |
Aug 23, 2010 | 20.49 | 20.55 | 19.82 | 19.82 | 429,088 | -0.62(-3.04%) |
Aug 20, 2010 | 20.10 | 20.45 | 19.97 | 20.44 | 358,509 | +0.21(+1.03%) |
Aug 19, 2010 | 20.31 | 20.44 | 20.02 | 20.23 | 423,278 | -0.21(-1.01%) |
Aug 18, 2010 | 20.23 | 20.63 | 20.09 | 20.44 | 533,537 | +0.21(+1.03%) |
Aug 17, 2010 | 20.42 | 20.59 | 20.09 | 20.23 | 537,180 | +0.05(+0.27%) |
Aug 16, 2010 | 19.88 | 20.25 | 19.70 | 20.18 | 371,494 | +0.30(+1.51%) |
Aug 13, 2010 | 19.97 | 20.02 | 19.79 | 19.88 | 503,208 | -0.10(-0.50%) |
Aug 12, 2010 | 19.85 | 20.01 | 19.59 | 19.98 | 435,368 | -0.11(-0.54%) |
Aug 11, 2010 | 20.48 | 20.48 | 19.89 | 20.09 | 495,879 | -0.55(-2.68%) |
Aug 10, 2010 | 20.57 | 20.79 | 20.52 | 20.64 | 392,427 | -0.10(-0.48%) |
Aug 09, 2010 | 20.77 | 20.84 | 20.58 | 20.74 | 493,272 | +0.08(+0.37%) |
Aug 06, 2010 | 20.58 | 20.76 | 20.33 | 20.66 | 443,552 | +0.04(+0.19%) |
Aug 05, 2010 | 20.81 | 20.93 | 20.62 | 20.62 | 432,853 | -0.38(-1.79%) |
Aug 04, 2010 | 20.98 | 21.21 | 20.90 | 21.00 | 694,812 | +0.05(+0.26%) |
Aug 03, 2010 | 20.83 | 21.10 | 20.49 | 20.95 | 574,377 | +0.38(+1.87%) |
Aug 02, 2010 | 21.31 | 21.31 | 20.51 | 20.56 | 738,002 | -0.40(-1.91%) |
Jul 30, 2010 | 20.90 | 21.09 | 20.74 | 20.96 | 520,902 | -0.13(-0.62%) |
Jul 29, 2010 | 21.61 | 21.87 | 20.90 | 21.09 | 881,184 | +0.39(+1.89%) |
Jul 28, 2010 | 20.65 | 20.96 | 20.45 | 20.70 | 297,032 | -0.05(-0.26%) |
Jul 27, 2010 | 21.09 | 21.17 | 20.62 | 20.75 | 457,481 | -0.31(-1.49%) |
Jul 26, 2010 | 21.01 | 21.08 | 20.78 | 21.07 | 298,774 | +0.13(+0.62%) |
Jul 23, 2010 | 20.83 | 20.98 | 20.62 | 20.94 | 467,787 | +0.08(+0.37%) |
Jul 22, 2010 | 20.43 | 20.98 | 20.43 | 20.86 | 624,347 | +0.73(+3.62%) |
Jul 21, 2010 | 20.66 | 20.72 | 20.12 | 20.13 | 316,004 | -0.41(-2.02%) |
Jul 20, 2010 | 20.09 | 20.63 | 20.01 | 20.55 | 217,782 | +0.20(+0.98%) |
Jul 19, 2010 | 20.31 | 20.70 | 20.13 | 20.35 | 230,193 | +0.04(+0.19%) |
Jul 16, 2010 | 20.65 | 20.75 | 20.25 | 20.31 | 531,421 | -0.52(-2.51%) |
Jul 15, 2010 | 20.48 | 21.01 | 20.48 | 20.83 | 791,015 | +0.34(+1.65%) |
Jul 14, 2010 | 20.09 | 20.54 | 20.06 | 20.49 | 660,811 | +0.38(+1.87%) |
Jul 13, 2010 | 19.72 | 20.24 | 19.62 | 20.12 | 549,470 | +0.59(+3.03%) |
Jul 12, 2010 | 19.53 | 19.86 | 19.32 | 19.52 | 323,006 | -0.01(-0.04%) |
Jul 09, 2010 | 19.26 | 19.53 | 19.14 | 19.53 | 289,609 | +0.30(+1.56%) |
Jul 08, 2010 | 19.26 | 19.29 | 18.94 | 19.23 | 470,292 | +0.17(+0.89%) |
Jul 07, 2010 | 18.66 | 19.09 | 18.54 | 19.06 | 710,524 | +0.41(+2.22%) |
Jul 06, 2010 | 18.75 | 19.00 | 18.43 | 18.65 | 646,290 | +0.12(+0.62%) |
Jul 02, 2010 | 18.85 | 18.87 | 18.23 | 18.53 | 348,321 | -0.18(-0.94%) |
Jul 01, 2010 | 18.96 | 18.96 | 18.37 | 18.71 | 739,280 | -0.25(-1.34%) |
Jun 30, 2010 | 19.51 | 19.69 | 18.90 | 18.96 | 579,737 | -0.50(-2.56%) |
Jun 29, 2010 | 19.84 | 19.87 | 19.26 | 19.46 | 519,078 | -0.66(-3.28%) |
Jun 25, 2010 | 19.99 | 20.16 | 19.76 | 20.12 | 624,642 | +0.28(+1.43%) |
Jun 24, 2010 | 19.78 | 20.12 | 19.70 | 19.84 | 430,597 | +0.04(+0.19%) |
Jun 23, 2010 | 19.64 | 20.08 | 19.39 | 19.80 | 350,135 | +0.20(+1.02%) |
Jun 22, 2010 | 19.78 | 20.05 | 19.54 | 19.60 | 279,125 | -0.18(-0.89%) |
Jun 21, 2010 | 20.00 | 20.08 | 19.63 | 19.78 | 437,509 | -0.05(-0.27%) |
Jun 18, 2010 | 20.03 | 20.09 | 19.78 | 19.83 | 565,022 | -0.07(-0.35%) |
Jun 17, 2010 | 19.87 | 20.01 | 19.56 | 19.90 | 250,060 | +0.22(+1.13%) |
Jun 16, 2010 | 19.66 | 19.95 | 19.31 | 19.68 | 317,687 | -0.08(-0.39%) |
Jun 15, 2010 | 19.29 | 19.88 | 19.28 | 19.75 | 510,737 | +0.51(+2.67%) |
Jun 14, 2010 | 19.52 | 19.55 | 19.20 | 19.24 | 227,307 | -0.18(-0.95%) |
Jun 11, 2010 | 18.93 | 19.42 | 18.93 | 19.42 | 346,992 | +0.28(+1.48%) |
Jun 10, 2010 | 19.19 | 19.22 | 18.87 | 19.14 | 273,850 | +0.28(+1.51%) |
Jun 09, 2010 | 18.92 | 19.35 | 18.70 | 18.86 | 512,744 | +0.03(+0.16%) |
Jun 08, 2010 | 19.12 | 19.21 | 18.62 | 18.83 | 680,989 | -0.28(-1.45%) |
Jun 07, 2010 | 19.58 | 19.66 | 19.05 | 19.10 | 465,899 | -0.37(-1.89%) |
Jun 04, 2010 | 19.79 | 19.97 | 19.34 | 19.47 | 616,191 | -0.55(-2.76%) |
Jun 03, 2010 | 19.81 | 20.15 | 19.69 | 20.02 | 414,184 | +0.21(+1.09%) |
Jun 02, 2010 | 19.42 | 19.81 | 19.32 | 19.81 | 440,563 | +0.38(+1.98%) |
Jun 01, 2010 | 19.99 | 20.18 | 19.41 | 19.42 | 705,746 | -0.62(-3.10%) |
May 28, 2010 | 20.21 | 20.35 | 20.02 | 20.05 | 551,101 | -0.16(-0.80%) |
May 27, 2010 | 19.69 | 20.21 | 19.56 | 20.21 | 697,420 | +0.88(+4.57%) |
May 26, 2010 | 19.68 | 20.15 | 19.20 | 19.32 | 560,109 | -0.29(-1.49%) |
May 25, 2010 | 19.15 | 19.66 | 18.80 | 19.62 | 606,436 | +0.15(+0.75%) |
May 24, 2010 | 19.66 | 19.79 | 19.32 | 19.47 | 622,764 | -0.18(-0.94%) |
May 21, 2010 | 18.67 | 19.75 | 18.66 | 19.66 | 1,041,524 | +0.71(+3.77%) |
May 20, 2010 | 18.99 | 19.73 | 18.79 | 18.94 | 1,380,396 | -1.01(-5.04%) |
May 19, 2010 | 20.08 | 20.33 | 19.51 | 19.95 | 668,451 | -0.18(-0.90%) |
May 18, 2010 | 20.78 | 20.97 | 20.07 | 20.13 | 339,805 | -0.42(-2.04%) |
May 17, 2010 | 20.37 | 20.62 | 20.09 | 20.55 | 501,844 | +0.33(+1.63%) |
May 14, 2010 | 20.94 | 21.11 | 19.99 | 20.22 | 609,885 | -0.84(-3.98%) |
May 13, 2010 | 20.85 | 21.15 | 20.75 | 21.05 | 468,622 | +0.10(+0.48%) |
May 12, 2010 | 20.50 | 21.00 | 20.45 | 20.95 | 550,660 | +0.46(+2.25%) |
May 11, 2010 | 20.89 | 20.93 | 20.32 | 20.49 | 962,258 | -0.10(-0.49%) |
May 10, 2010 | 20.29 | 21.41 | 20.24 | 20.59 | 546,891 | +0.67(+3.35%) |
May 07, 2010 | 20.34 | 20.43 | 19.59 | 19.92 | 957,214 | -0.56(-2.74%) |
May 06, 2010 | 21.71 | 22.07 | 17.13 | 20.48 | 1,228,642 | -1.38(-6.32%) |
May 05, 2010 | 21.54 | 21.97 | 20.74 | 21.87 | 838,477 | +0.66(+3.11%) |
May 04, 2010 | 21.52 | 21.61 | 21.13 | 21.21 | 856,377 | -0.59(-2.71%) |