Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.54 | 25.79 | 25.29 | 25.61 | 355,229 | +0.06(+0.23%) |
Apr 28, 2011 | 24.86 | 25.55 | 24.86 | 25.55 | 329,644 | +0.58(+2.34%) |
Apr 27, 2011 | 24.78 | 25.11 | 24.64 | 24.97 | 340,530 | +0.09(+0.37%) |
Apr 26, 2011 | 24.46 | 25.04 | 24.17 | 24.88 | 565,352 | +0.53(+2.19%) |
Apr 25, 2011 | 24.72 | 24.75 | 24.32 | 24.34 | 339,691 | -0.01(-0.03%) |
Apr 21, 2011 | 23.70 | 24.78 | 23.70 | 24.35 | 977,816 | +1.61(+7.07%) |
Apr 20, 2011 | 22.20 | 22.74 | 22.20 | 22.74 | 542,550 | +0.78(+3.55%) |
Apr 19, 2011 | 21.83 | 22.02 | 21.71 | 21.97 | 218,385 | +0.23(+1.05%) |
Apr 18, 2011 | 21.73 | 21.85 | 21.57 | 21.74 | 213,373 | -0.20(-0.93%) |
Apr 15, 2011 | 21.52 | 21.98 | 21.50 | 21.94 | 270,562 | +0.36(+1.65%) |
Apr 14, 2011 | 21.23 | 21.62 | 21.15 | 21.58 | 257,369 | +0.20(+0.95%) |
Apr 13, 2011 | 21.34 | 21.45 | 21.20 | 21.38 | 228,731 | +0.13(+0.60%) |
Apr 12, 2011 | 20.99 | 21.34 | 20.95 | 21.25 | 400,198 | +0.25(+1.21%) |
Apr 11, 2011 | 20.81 | 21.04 | 20.81 | 21.00 | 145,785 | +0.19(+0.94%) |
Apr 08, 2011 | 21.18 | 21.18 | 20.81 | 20.81 | 215,921 | -0.24(-1.13%) |
Apr 07, 2011 | 20.88 | 21.20 | 20.86 | 21.04 | 254,074 | +0.17(+0.81%) |
Apr 06, 2011 | 20.83 | 20.97 | 20.70 | 20.87 | 181,061 | +0.15(+0.74%) |
Apr 05, 2011 | 20.78 | 20.86 | 20.65 | 20.72 | 283,923 | -0.08(-0.37%) |
Apr 04, 2011 | 20.72 | 20.81 | 20.62 | 20.80 | 127,009 | +0.14(+0.70%) |
Apr 01, 2011 | 20.59 | 20.93 | 20.41 | 20.65 | 192,548 | +0.25(+1.20%) |
Mar 31, 2011 | 20.39 | 20.48 | 19.30 | 20.41 | 358,005 | +0.02(+0.08%) |
Mar 30, 2011 | 20.39 | 20.48 | 20.30 | 20.39 | 423,967 | +0.09(+0.46%) |
Mar 29, 2011 | 20.27 | 20.37 | 20.24 | 20.30 | 160,691 | +0.03(+0.13%) |
Mar 28, 2011 | 20.31 | 20.38 | 20.21 | 20.27 | 165,353 | +0.00(+0.00%) |
Mar 25, 2011 | 20.42 | 20.59 | 20.25 | 20.27 | 312,962 | -0.03(-0.13%) |
Mar 24, 2011 | 20.40 | 20.41 | 20.23 | 20.30 | 99,231 | +0.01(+0.04%) |
Mar 23, 2011 | 20.23 | 20.37 | 20.06 | 20.29 | 211,306 | +0.02(+0.08%) |
Mar 22, 2011 | 20.40 | 20.42 | 20.24 | 20.27 | 281,063 | -0.04(-0.21%) |
Mar 21, 2011 | 20.29 | 20.52 | 20.21 | 20.31 | 382,835 | +0.15(+0.76%) |
Mar 18, 2011 | 20.14 | 20.30 | 20.04 | 20.16 | 412,581 | +0.15(+0.76%) |
Mar 17, 2011 | 20.33 | 20.33 | 20.00 | 20.01 | 176,558 | -0.01(-0.04%) |
Mar 16, 2011 | 20.21 | 20.32 | 19.99 | 20.02 | 394,126 | -0.25(-1.21%) |
Mar 15, 2011 | 20.38 | 20.69 | 20.12 | 20.26 | 719,038 | -0.57(-2.72%) |
Mar 14, 2011 | 20.52 | 20.93 | 20.52 | 20.83 | 588,507 | +0.09(+0.45%) |
Mar 11, 2011 | 20.82 | 20.89 | 20.64 | 20.74 | 215,374 | -0.10(-0.49%) |
Mar 10, 2011 | 20.86 | 21.03 | 20.60 | 20.84 | 300,789 | -0.19(-0.93%) |
Mar 09, 2011 | 21.03 | 21.16 | 20.92 | 21.03 | 244,050 | +0.01(+0.04%) |
Mar 08, 2011 | 20.66 | 21.14 | 20.58 | 21.03 | 193,607 | +0.36(+1.75%) |
Mar 07, 2011 | 20.93 | 20.93 | 20.51 | 20.66 | 254,680 | -0.26(-1.25%) |
Mar 04, 2011 | 20.97 | 21.00 | 20.76 | 20.92 | 232,880 | -0.09(-0.44%) |
Mar 03, 2011 | 20.82 | 21.03 | 20.71 | 21.02 | 238,558 | +0.39(+1.88%) |
Mar 02, 2011 | 20.55 | 20.76 | 20.34 | 20.63 | 276,587 | +0.13(+0.62%) |
Mar 01, 2011 | 20.98 | 21.08 | 20.50 | 20.50 | 613,116 | -0.51(-2.44%) |
Feb 28, 2011 | 21.24 | 21.30 | 20.86 | 21.02 | 301,765 | -0.09(-0.44%) |
Feb 25, 2011 | 21.03 | 21.14 | 20.95 | 21.11 | 333,389 | +0.08(+0.36%) |
Feb 24, 2011 | 20.99 | 21.12 | 20.75 | 21.03 | 408,902 | +0.15(+0.73%) |
Feb 23, 2011 | 21.28 | 21.41 | 20.74 | 20.88 | 498,713 | -0.36(-1.70%) |
Feb 22, 2011 | 21.80 | 21.94 | 21.20 | 21.24 | 363,243 | -0.72(-3.30%) |
Feb 18, 2011 | 22.08 | 22.65 | 21.83 | 21.97 | 554,994 | +0.08(+0.35%) |
Feb 17, 2011 | 21.30 | 22.30 | 21.30 | 21.89 | 645,238 | +0.21(+0.97%) |
Feb 16, 2011 | 21.46 | 21.70 | 21.40 | 21.68 | 355,238 | +0.36(+1.70%) |
Feb 15, 2011 | 21.29 | 21.49 | 21.19 | 21.32 | 341,332 | +0.03(+0.12%) |
Feb 14, 2011 | 21.22 | 21.35 | 21.18 | 21.30 | 143,625 | +0.04(+0.20%) |
Feb 11, 2011 | 21.18 | 21.28 | 21.18 | 21.25 | 280,160 | +0.03(+0.16%) |
Feb 10, 2011 | 20.33 | 21.30 | 20.33 | 21.22 | 181,049 | +0.04(+0.20%) |
Feb 09, 2011 | 21.09 | 21.25 | 20.98 | 21.18 | 227,938 | +0.05(+0.24%) |
Feb 08, 2011 | 20.96 | 21.13 | 20.81 | 21.13 | 173,667 | +0.13(+0.60%) |
Feb 07, 2011 | 20.67 | 21.07 | 20.63 | 21.00 | 211,083 | +0.32(+1.55%) |
Feb 04, 2011 | 20.57 | 20.82 | 20.42 | 20.68 | 304,419 | +0.11(+0.53%) |
Feb 03, 2011 | 20.46 | 20.58 | 20.31 | 20.57 | 324,327 | +0.07(+0.33%) |
Feb 02, 2011 | 20.66 | 20.76 | 20.39 | 20.50 | 382,545 | -0.36(-1.74%) |
Feb 01, 2011 | 20.55 | 21.08 | 20.52 | 20.87 | 403,799 | +0.34(+1.64%) |
Jan 31, 2011 | 20.59 | 20.77 | 20.26 | 20.53 | 263,305 | +0.03(+0.12%) |
Jan 28, 2011 | 20.90 | 21.13 | 20.43 | 20.50 | 570,083 | -0.35(-1.66%) |
Jan 27, 2011 | 20.73 | 20.85 | 20.53 | 20.85 | 221,448 | +0.13(+0.61%) |
Jan 26, 2011 | 20.37 | 20.82 | 20.28 | 20.72 | 493,648 | +0.37(+1.82%) |
Jan 25, 2011 | 20.00 | 20.39 | 19.89 | 20.35 | 411,521 | +0.24(+1.21%) |
Jan 24, 2011 | 19.79 | 20.19 | 19.64 | 20.11 | 241,510 | +0.32(+1.62%) |
Jan 21, 2011 | 19.88 | 19.90 | 19.70 | 19.79 | 270,705 | +0.03(+0.13%) |
Jan 20, 2011 | 19.54 | 19.97 | 19.47 | 19.76 | 261,716 | +0.19(+0.95%) |
Jan 19, 2011 | 19.79 | 19.79 | 19.44 | 19.58 | 261,470 | -0.25(-1.27%) |
Jan 18, 2011 | 19.79 | 19.86 | 19.62 | 19.83 | 151,971 | +0.03(+0.13%) |
Jan 14, 2011 | 19.67 | 19.84 | 19.62 | 19.80 | 155,194 | +0.10(+0.51%) |
Jan 13, 2011 | 19.65 | 19.73 | 19.47 | 19.70 | 137,811 | +0.08(+0.43%) |
Jan 12, 2011 | 19.58 | 19.84 | 19.52 | 19.62 | 188,988 | +0.17(+0.87%) |
Jan 11, 2011 | 19.52 | 19.52 | 19.27 | 19.45 | 271,640 | -0.03(-0.13%) |
Jan 10, 2011 | 19.17 | 19.53 | 19.00 | 19.48 | 378,045 | +0.29(+1.54%) |
Jan 07, 2011 | 19.12 | 19.23 | 18.75 | 19.18 | 223,870 | +0.11(+0.57%) |
Jan 06, 2011 | 19.45 | 19.67 | 19.01 | 19.07 | 155,859 | -0.40(-2.07%) |
Jan 05, 2011 | 19.20 | 19.49 | 18.95 | 19.48 | 278,211 | +0.24(+1.27%) |
Jan 04, 2011 | 19.58 | 19.63 | 19.02 | 19.23 | 217,167 | -0.36(-1.85%) |
Jan 03, 2011 | 19.16 | 19.75 | 19.16 | 19.59 | 304,294 | +0.61(+3.24%) |
Dec 31, 2010 | 19.52 | 19.54 | 18.95 | 18.98 | 324,764 | -0.55(-2.80%) |
Dec 30, 2010 | 19.72 | 20.09 | 19.37 | 19.53 | 139,089 | -0.06(-0.30%) |
Dec 29, 2010 | 19.65 | 19.71 | 19.50 | 19.59 | 126,918 | -0.07(-0.34%) |
Dec 28, 2010 | 19.60 | 19.72 | 19.54 | 19.65 | 228,268 | +0.07(+0.34%) |
Dec 27, 2010 | 19.43 | 19.75 | 19.23 | 19.59 | 88,259 | +0.12(+0.61%) |
Dec 23, 2010 | 19.42 | 19.59 | 19.42 | 19.47 | 147,945 | -0.03(-0.13%) |
Dec 22, 2010 | 19.45 | 19.57 | 19.30 | 19.49 | 119,746 | +0.07(+0.35%) |
Dec 21, 2010 | 19.35 | 19.45 | 19.22 | 19.43 | 145,598 | +0.19(+1.01%) |
Dec 20, 2010 | 19.16 | 19.36 | 19.05 | 19.23 | 321,175 | +0.05(+0.26%) |
Dec 17, 2010 | 19.20 | 19.24 | 18.96 | 19.18 | 656,806 | +0.03(+0.13%) |
Dec 16, 2010 | 19.06 | 19.20 | 18.91 | 19.16 | 200,903 | +0.09(+0.49%) |
Dec 15, 2010 | 19.15 | 19.35 | 19.00 | 19.06 | 215,089 | -0.06(-0.31%) |
Dec 14, 2010 | 19.16 | 19.17 | 19.01 | 19.12 | 166,526 | +0.07(+0.35%) |
Dec 13, 2010 | 19.16 | 19.17 | 18.97 | 19.06 | 177,326 | -0.10(-0.53%) |
Dec 10, 2010 | 18.87 | 19.16 | 18.78 | 19.16 | 461,168 | +0.38(+2.02%) |
Dec 09, 2010 | 18.76 | 18.82 | 18.05 | 18.78 | 256,772 | +0.18(+0.95%) |
Dec 08, 2010 | 18.70 | 18.90 | 18.60 | 18.60 | 190,731 | -0.04(-0.23%) |
Dec 07, 2010 | 18.58 | 18.85 | 18.58 | 18.64 | 336,723 | +0.20(+1.10%) |
Dec 06, 2010 | 18.20 | 18.53 | 18.20 | 18.44 | 138,792 | +0.15(+0.83%) |
Dec 03, 2010 | 18.08 | 18.32 | 18.01 | 18.29 | 623,929 | +0.10(+0.56%) |
Dec 02, 2010 | 18.03 | 18.20 | 17.93 | 18.19 | 303,895 | +0.10(+0.56%) |
Dec 01, 2010 | 18.10 | 18.15 | 17.35 | 18.09 | 376,999 | +0.24(+1.37%) |
Nov 30, 2010 | 17.70 | 17.93 | 17.64 | 17.84 | 388,966 | -0.04(-0.24%) |
Nov 29, 2010 | 17.42 | 17.91 | 17.36 | 17.89 | 251,700 | +0.31(+1.77%) |
Nov 26, 2010 | 17.60 | 17.76 | 17.43 | 17.57 | 245,848 | -0.18(-1.00%) |
Nov 24, 2010 | 17.89 | 17.75 | 17.75 | 17.75 | 621,255 | -0.05(-0.28%) |
Nov 23, 2010 | 17.69 | 17.85 | 17.52 | 17.80 | 258,158 | -0.04(-0.24%) |
Nov 22, 2010 | 17.79 | 17.91 | 17.63 | 17.84 | 158,456 | -0.03(-0.19%) |
Nov 19, 2010 | 17.89 | 18.03 | 17.66 | 17.88 | 224,587 | -0.02(-0.09%) |
Nov 18, 2010 | 18.04 | 18.35 | 17.86 | 17.89 | 288,492 | +0.02(+0.09%) |
Nov 17, 2010 | 17.89 | 17.96 | 17.78 | 17.88 | 129,975 | +0.03(+0.14%) |
Nov 16, 2010 | 17.71 | 17.98 | 17.71 | 17.85 | 249,299 | -0.04(-0.23%) |
Nov 15, 2010 | 17.93 | 18.18 | 17.82 | 17.89 | 130,492 | +0.03(+0.19%) |
Nov 12, 2010 | 17.90 | 18.11 | 17.86 | 17.86 | 192,520 | -0.23(-1.29%) |
Nov 11, 2010 | 17.92 | 18.22 | 17.88 | 18.09 | 110,983 | -0.03(-0.14%) |
Nov 10, 2010 | 18.20 | 18.23 | 17.73 | 18.12 | 603,868 | +0.01(+0.05%) |
Nov 09, 2010 | 18.39 | 18.39 | 17.99 | 18.11 | 643,050 | -0.20(-1.10%) |
Nov 08, 2010 | 18.16 | 18.36 | 18.16 | 18.31 | 267,476 | +0.12(+0.64%) |
Nov 05, 2010 | 17.99 | 18.21 | 17.87 | 18.19 | 287,106 | +0.24(+1.35%) |
Nov 04, 2010 | 17.37 | 17.96 | 17.30 | 17.95 | 333,970 | +0.82(+4.79%) |
Nov 03, 2010 | 17.20 | 17.24 | 16.72 | 17.13 | 687,154 | -0.02(-0.10%) |
Nov 02, 2010 | 17.00 | 17.19 | 16.91 | 17.15 | 294,061 | +0.38(+2.25%) |
Nov 01, 2010 | 16.91 | 17.00 | 16.69 | 16.77 | 332,897 | -0.08(-0.50%) |
Oct 29, 2010 | 16.78 | 16.93 | 16.70 | 16.86 | 238,951 | -0.02(-0.10%) |
Oct 28, 2010 | 17.06 | 17.11 | 16.71 | 16.87 | 234,588 | -0.03(-0.15%) |
Oct 27, 2010 | 16.73 | 16.92 | 16.65 | 16.90 | 348,112 | -0.07(-0.39%) |
Oct 25, 2010 | 17.31 | 17.42 | 16.89 | 16.96 | 609,645 | -0.23(-1.36%) |
Oct 22, 2010 | 17.26 | 17.37 | 17.12 | 17.20 | 345,598 | +0.00(+0.00%) |
Oct 21, 2010 | 17.67 | 17.75 | 16.61 | 17.20 | 908,873 | -0.30(-1.72%) |
Oct 20, 2010 | 17.57 | 17.68 | 17.41 | 17.50 | 367,527 | +0.05(+0.29%) |
Oct 19, 2010 | 17.35 | 17.69 | 17.21 | 17.45 | 592,583 | -0.06(-0.33%) |
Oct 18, 2010 | 17.32 | 17.66 | 17.26 | 17.51 | 274,567 | +0.13(+0.77%) |
Oct 15, 2010 | 17.62 | 17.66 | 17.27 | 17.37 | 421,873 | -0.01(-0.05%) |
Oct 14, 2010 | 17.16 | 17.41 | 17.16 | 17.38 | 492,787 | +0.22(+1.27%) |
Oct 13, 2010 | 17.16 | 17.43 | 17.09 | 17.17 | 351,341 | +0.06(+0.34%) |
Oct 12, 2010 | 17.47 | 17.47 | 17.11 | 17.11 | 437,664 | -0.44(-2.48%) |
Oct 11, 2010 | 17.45 | 17.72 | 17.33 | 17.54 | 169,933 | +0.09(+0.53%) |
Oct 08, 2010 | 17.27 | 17.70 | 17.26 | 17.45 | 323,429 | +0.14(+0.82%) |
Oct 07, 2010 | 17.41 | 17.55 | 17.22 | 17.31 | 155,032 | +0.06(+0.34%) |
Oct 06, 2010 | 17.18 | 17.35 | 17.08 | 17.25 | 216,945 | +0.02(+0.10%) |
Oct 05, 2010 | 16.76 | 17.32 | 16.76 | 17.23 | 281,989 | +0.69(+4.15%) |
Oct 04, 2010 | 16.91 | 17.10 | 16.55 | 16.55 | 255,809 | -0.39(-2.32%) |
Oct 01, 2010 | 16.96 | 17.08 | 16.83 | 16.94 | 218,564 | +0.14(+0.85%) |
Sep 30, 2010 | 17.25 | 17.52 | 16.72 | 16.80 | 386,921 | -0.36(-2.10%) |
Sep 29, 2010 | 16.91 | 17.21 | 16.76 | 17.16 | 275,852 | +0.15(+0.89%) |
Sep 28, 2010 | 16.86 | 17.01 | 16.44 | 17.01 | 308,257 | +0.15(+0.89%) |
Sep 27, 2010 | 16.91 | 16.92 | 16.65 | 16.86 | 191,685 | -0.03(-0.15%) |
Sep 24, 2010 | 16.35 | 16.92 | 16.30 | 16.88 | 372,435 | +0.79(+4.89%) |
Sep 23, 2010 | 16.12 | 16.32 | 16.08 | 16.09 | 466,607 | -0.19(-1.18%) |
Sep 22, 2010 | 16.22 | 16.43 | 15.95 | 16.29 | 460,148 | -0.04(-0.26%) |
Sep 21, 2010 | 16.51 | 16.51 | 16.22 | 16.33 | 627,903 | -0.20(-1.21%) |
Sep 20, 2010 | 16.20 | 16.60 | 16.10 | 16.53 | 388,997 | +0.38(+2.38%) |
Sep 17, 2010 | 16.00 | 16.25 | 15.83 | 16.14 | 671,760 | -0.33(-1.98%) |
Sep 15, 2010 | 16.21 | 16.54 | 15.98 | 16.47 | 182,246 | +0.14(+0.87%) |
Sep 14, 2010 | 16.42 | 16.62 | 16.21 | 16.33 | 326,558 | -0.19(-1.16%) |
Sep 13, 2010 | 16.46 | 16.71 | 16.45 | 16.52 | 270,615 | +0.23(+1.39%) |
Sep 10, 2010 | 16.24 | 16.38 | 16.13 | 16.29 | 138,207 | +0.06(+0.36%) |
Sep 09, 2010 | 16.62 | 16.67 | 16.17 | 16.24 | 367,878 | -0.15(-0.92%) |
Sep 08, 2010 | 16.23 | 16.47 | 16.03 | 16.39 | 195,361 | +0.16(+0.98%) |
Sep 07, 2010 | 16.65 | 16.65 | 16.18 | 16.23 | 311,551 | -0.45(-2.71%) |
Sep 03, 2010 | 16.38 | 16.71 | 16.38 | 16.68 | 455,665 | +0.44(+2.73%) |
Sep 02, 2010 | 16.22 | 16.34 | 15.89 | 16.24 | 260,649 | -0.06(-0.36%) |
Sep 01, 2010 | 15.67 | 16.30 | 15.44 | 16.29 | 395,905 | +0.85(+5.53%) |
Aug 31, 2010 | 15.51 | 15.92 | 15.33 | 15.44 | 357,586 | -0.10(-0.65%) |
Aug 30, 2010 | 15.89 | 16.02 | 15.54 | 15.54 | 224,944 | -0.44(-2.72%) |
Aug 27, 2010 | 16.08 | 16.08 | 15.56 | 15.98 | 539,310 | +0.08(+0.53%) |
Aug 26, 2010 | 15.95 | 16.05 | 15.52 | 15.89 | 749,948 | -0.03(-0.21%) |
Aug 25, 2010 | 15.77 | 15.99 | 15.57 | 15.93 | 483,078 | +0.00(+0.00%) |
Aug 24, 2010 | 16.04 | 16.09 | 15.87 | 15.93 | 554,149 | -0.30(-1.86%) |
Aug 23, 2010 | 16.44 | 16.57 | 16.21 | 16.23 | 226,220 | -0.13(-0.82%) |
Aug 20, 2010 | 16.19 | 16.42 | 15.98 | 16.36 | 224,030 | +0.06(+0.36%) |
Aug 19, 2010 | 16.94 | 17.02 | 16.19 | 16.30 | 404,310 | -0.63(-3.71%) |
Aug 18, 2010 | 17.06 | 17.06 | 16.77 | 16.93 | 621,804 | -0.09(-0.54%) |
Aug 17, 2010 | 17.13 | 17.14 | 16.90 | 17.02 | 549,604 | +0.12(+0.69%) |
Aug 16, 2010 | 16.75 | 16.95 | 16.67 | 16.91 | 417,215 | +0.12(+0.70%) |
Aug 13, 2010 | 17.21 | 17.47 | 16.77 | 16.79 | 310,475 | -0.54(-3.14%) |
Aug 12, 2010 | 16.95 | 17.33 | 16.95 | 17.33 | 467,163 | +0.13(+0.73%) |
Aug 11, 2010 | 17.92 | 18.09 | 17.15 | 17.21 | 611,749 | -0.96(-5.27%) |
Aug 10, 2010 | 18.60 | 18.80 | 18.12 | 18.16 | 353,410 | -0.71(-3.75%) |
Aug 09, 2010 | 18.91 | 18.92 | 18.61 | 18.87 | 264,382 | +0.14(+0.75%) |
Aug 06, 2010 | 18.93 | 19.04 | 18.50 | 18.73 | 261,845 | -0.42(-2.17%) |
Aug 05, 2010 | 19.17 | 19.35 | 18.92 | 19.14 | 197,443 | -0.23(-1.20%) |
Aug 04, 2010 | 18.95 | 19.42 | 18.75 | 19.38 | 462,230 | +0.47(+2.51%) |
Aug 03, 2010 | 18.64 | 19.06 | 18.49 | 18.90 | 316,481 | +0.17(+0.89%) |
Aug 02, 2010 | 18.68 | 18.90 | 18.46 | 18.74 | 241,428 | +0.33(+1.81%) |
Jul 30, 2010 | 18.37 | 18.76 | 18.23 | 18.40 | 334,263 | -0.27(-1.47%) |
Jul 29, 2010 | 18.78 | 18.80 | 18.32 | 18.68 | 351,979 | +0.00(+0.00%) |
Jul 28, 2010 | 19.37 | 19.47 | 18.60 | 18.68 | 506,266 | -0.68(-3.52%) |
Jul 27, 2010 | 18.85 | 19.39 | 18.73 | 19.36 | 751,056 | +0.56(+2.96%) |
Jul 26, 2010 | 18.12 | 18.81 | 17.98 | 18.80 | 444,055 | +0.77(+4.29%) |
Jul 23, 2010 | 17.24 | 18.12 | 17.22 | 18.03 | 472,960 | +0.66(+3.78%) |
Jul 22, 2010 | 18.25 | 18.38 | 16.99 | 17.37 | 1,122,379 | -0.58(-3.24%) |
Jul 21, 2010 | 18.20 | 18.43 | 17.86 | 17.96 | 505,552 | -0.22(-1.19%) |
Jul 20, 2010 | 17.55 | 18.22 | 17.54 | 18.17 | 258,689 | +0.37(+2.05%) |
Jul 19, 2010 | 17.82 | 18.05 | 17.51 | 17.81 | 252,583 | -0.01(-0.05%) |
Jul 16, 2010 | 18.30 | 18.58 | 17.76 | 17.81 | 651,870 | -0.67(-3.60%) |
Jul 15, 2010 | 18.57 | 18.64 | 18.21 | 18.48 | 288,020 | -0.13(-0.71%) |
Jul 14, 2010 | 18.59 | 18.86 | 18.45 | 18.61 | 251,462 | -0.10(-0.53%) |
Jul 13, 2010 | 18.31 | 18.76 | 18.12 | 18.71 | 412,600 | +0.69(+3.83%) |
Jul 12, 2010 | 18.25 | 18.55 | 17.90 | 18.02 | 296,447 | -0.29(-1.59%) |
Jul 09, 2010 | 17.97 | 18.32 | 17.78 | 18.31 | 723,214 | +0.57(+3.23%) |
Jul 08, 2010 | 17.89 | 18.32 | 17.45 | 17.74 | 469,354 | +0.02(+0.14%) |
Jul 07, 2010 | 17.25 | 17.77 | 17.13 | 17.71 | 459,039 | +0.58(+3.40%) |
Jul 06, 2010 | 17.88 | 17.93 | 16.94 | 17.13 | 551,551 | -0.44(-2.51%) |
Jul 02, 2010 | 18.20 | 18.35 | 17.45 | 17.57 | 541,959 | -0.47(-2.58%) |
Jul 01, 2010 | 18.30 | 18.44 | 17.88 | 18.04 | 848,693 | -0.19(-1.05%) |
Jun 30, 2010 | 18.80 | 18.93 | 18.17 | 18.23 | 622,882 | -0.62(-3.31%) |
Jun 29, 2010 | 19.14 | 19.22 | 18.70 | 18.85 | 539,345 | -0.26(-1.35%) |
Jun 25, 2010 | 18.85 | 19.18 | 18.70 | 19.11 | 1,534,319 | +0.40(+2.13%) |
Jun 24, 2010 | 18.55 | 18.92 | 18.41 | 18.71 | 475,470 | -0.01(-0.04%) |
Jun 23, 2010 | 18.72 | 18.93 | 18.39 | 18.72 | 278,750 | +0.00(+0.00%) |
Jun 22, 2010 | 19.29 | 19.56 | 18.72 | 18.72 | 365,306 | -0.44(-2.30%) |
Jun 21, 2010 | 19.61 | 19.69 | 19.01 | 19.16 | 177,827 | -0.18(-0.95%) |
Jun 18, 2010 | 19.36 | 19.43 | 18.66 | 19.34 | 581,882 | +0.13(+0.69%) |
Jun 17, 2010 | 19.26 | 19.34 | 18.62 | 19.21 | 708,210 | -0.07(-0.34%) |
Jun 16, 2010 | 19.58 | 19.68 | 19.20 | 19.28 | 494,674 | -0.42(-2.11%) |
Jun 15, 2010 | 20.13 | 20.17 | 19.62 | 19.69 | 658,031 | -0.31(-1.54%) |
Jun 14, 2010 | 19.99 | 20.37 | 19.93 | 20.00 | 547,933 | +0.13(+0.67%) |
Jun 11, 2010 | 19.43 | 19.87 | 19.38 | 19.87 | 507,857 | +0.15(+0.74%) |
Jun 10, 2010 | 19.31 | 19.74 | 19.29 | 19.72 | 714,599 | +0.59(+3.06%) |
Jun 09, 2010 | 18.99 | 19.40 | 18.93 | 19.14 | 837,989 | +0.27(+1.46%) |
Jun 08, 2010 | 19.03 | 19.15 | 18.55 | 18.86 | 700,494 | -0.12(-0.61%) |
Jun 07, 2010 | 19.55 | 19.70 | 18.97 | 18.98 | 515,966 | -0.54(-2.77%) |
Jun 04, 2010 | 19.85 | 20.20 | 19.47 | 19.52 | 895,916 | -0.76(-3.73%) |
Jun 03, 2010 | 19.98 | 20.43 | 19.93 | 20.28 | 268,280 | +0.22(+1.08%) |
Jun 02, 2010 | 19.50 | 20.07 | 19.22 | 20.06 | 411,951 | +0.62(+3.21%) |
Jun 01, 2010 | 19.85 | 20.11 | 19.41 | 19.44 | 671,057 | -0.52(-2.58%) |
May 28, 2010 | 20.14 | 20.37 | 19.92 | 19.95 | 405,831 | -0.19(-0.95%) |
May 27, 2010 | 19.96 | 20.43 | 19.95 | 20.14 | 932,299 | +0.47(+2.41%) |
May 26, 2010 | 19.30 | 19.82 | 19.30 | 19.67 | 790,054 | +0.45(+2.34%) |
May 25, 2010 | 19.66 | 19.66 | 18.75 | 19.22 | 1,341,570 | -0.83(-4.15%) |
May 24, 2010 | 20.11 | 20.36 | 19.68 | 20.05 | 417,109 | -0.02(-0.08%) |
May 21, 2010 | 19.89 | 20.51 | 19.55 | 20.07 | 928,721 | -0.20(-0.98%) |
May 20, 2010 | 20.20 | 20.83 | 20.09 | 20.27 | 724,132 | -0.40(-1.93%) |
May 19, 2010 | 20.61 | 21.20 | 20.46 | 20.67 | 504,638 | -0.05(-0.26%) |
May 18, 2010 | 21.37 | 21.43 | 20.68 | 20.72 | 352,298 | -0.38(-1.79%) |
May 17, 2010 | 20.85 | 21.20 | 20.68 | 21.10 | 523,972 | +0.36(+1.72%) |
May 14, 2010 | 20.75 | 20.77 | 20.38 | 20.74 | 347,165 | -0.17(-0.80%) |
May 13, 2010 | 21.36 | 21.44 | 20.73 | 20.91 | 463,621 | -0.51(-2.37%) |
May 12, 2010 | 20.68 | 21.43 | 20.65 | 21.42 | 303,141 | +0.84(+4.06%) |
May 11, 2010 | 20.36 | 20.75 | 19.83 | 20.58 | 478,112 | +0.25(+1.24%) |
May 10, 2010 | 20.03 | 20.36 | 19.82 | 20.33 | 378,371 | +1.02(+5.29%) |
May 07, 2010 | 19.67 | 19.73 | 19.02 | 19.31 | 730,582 | -0.44(-2.22%) |
May 06, 2010 | 20.20 | 20.34 | 18.16 | 19.74 | 468,798 | -0.46(-2.25%) |
May 05, 2010 | 20.29 | 20.52 | 20.02 | 20.20 | 534,484 | -0.25(-1.21%) |
May 04, 2010 | 20.77 | 20.87 | 20.27 | 20.45 | 333,972 | -0.56(-2.68%) |