Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.98 | 25.21 | 24.86 | 25.06 | 370,524 | +0.24(+0.96%) |
Apr 28, 2011 | 24.65 | 24.90 | 24.65 | 24.82 | 425,740 | +0.09(+0.38%) |
Apr 27, 2011 | 24.78 | 24.78 | 24.52 | 24.73 | 802,034 | +0.10(+0.40%) |
Apr 26, 2011 | 23.96 | 24.77 | 23.95 | 24.63 | 550,090 | +0.68(+2.84%) |
Apr 25, 2011 | 24.23 | 24.24 | 23.92 | 23.95 | 258,469 | -0.32(-1.30%) |
Apr 21, 2011 | 24.27 | 24.31 | 24.15 | 24.26 | 147,099 | +0.13(+0.54%) |
Apr 20, 2011 | 24.01 | 24.23 | 23.95 | 24.13 | 378,746 | +0.45(+1.88%) |
Apr 19, 2011 | 23.64 | 23.72 | 23.50 | 23.69 | 336,342 | +0.14(+0.61%) |
Apr 18, 2011 | 23.83 | 23.92 | 23.25 | 23.54 | 630,504 | -0.64(-2.66%) |
Apr 15, 2011 | 24.10 | 24.36 | 23.92 | 24.19 | 326,162 | +0.11(+0.44%) |
Apr 14, 2011 | 24.04 | 24.16 | 23.96 | 24.08 | 460,184 | -0.14(-0.57%) |
Apr 13, 2011 | 24.34 | 24.39 | 24.06 | 24.22 | 537,909 | +0.05(+0.20%) |
Apr 12, 2011 | 24.60 | 24.79 | 24.14 | 24.17 | 848,727 | -0.67(-2.69%) |
Apr 11, 2011 | 25.12 | 25.14 | 24.72 | 24.84 | 553,392 | -0.25(-1.01%) |
Apr 08, 2011 | 25.48 | 25.48 | 24.82 | 25.09 | 542,816 | -0.28(-1.10%) |
Apr 07, 2011 | 25.55 | 25.68 | 25.35 | 25.37 | 406,725 | -0.22(-0.86%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.28 | 25.59 | 411,658 | +0.08(+0.32%) |
Apr 05, 2011 | 25.29 | 25.62 | 25.29 | 25.51 | 419,177 | +0.12(+0.48%) |
Apr 04, 2011 | 25.29 | 25.42 | 25.14 | 25.39 | 576,092 | +0.09(+0.36%) |
Apr 01, 2011 | 25.22 | 25.35 | 25.09 | 25.30 | 721,053 | +0.21(+0.85%) |
Mar 31, 2011 | 25.19 | 25.19 | 25.03 | 25.08 | 881,015 | -0.16(-0.63%) |
Mar 30, 2011 | 25.07 | 25.43 | 25.03 | 25.24 | 692,655 | +0.26(+1.03%) |
Mar 29, 2011 | 24.51 | 25.01 | 24.29 | 24.98 | 564,302 | +0.51(+2.09%) |
Mar 28, 2011 | 24.64 | 24.77 | 24.44 | 24.47 | 291,107 | -0.15(-0.61%) |
Mar 25, 2011 | 24.54 | 24.89 | 24.39 | 24.62 | 293,404 | +0.11(+0.45%) |
Mar 24, 2011 | 24.33 | 24.59 | 24.16 | 24.51 | 366,956 | +0.25(+1.05%) |
Mar 23, 2011 | 24.31 | 24.39 | 24.05 | 24.26 | 568,143 | -0.13(-0.52%) |
Mar 22, 2011 | 24.71 | 24.74 | 24.33 | 24.39 | 334,570 | -0.28(-1.13%) |
Mar 21, 2011 | 24.79 | 24.87 | 24.63 | 24.67 | 716,552 | +0.71(+2.96%) |
Mar 18, 2011 | 23.63 | 24.04 | 23.63 | 23.96 | 975,010 | +0.63(+2.72%) |
Mar 17, 2011 | 23.28 | 23.72 | 23.26 | 23.32 | 913,377 | +0.18(+0.80%) |
Mar 16, 2011 | 23.08 | 23.40 | 22.92 | 23.14 | 939,352 | -0.01(-0.05%) |
Mar 15, 2011 | 23.09 | 23.31 | 23.07 | 23.15 | 1,072,965 | -0.02(-0.09%) |
Mar 14, 2011 | 23.03 | 23.26 | 22.93 | 23.17 | 368,222 | -0.06(-0.26%) |
Mar 11, 2011 | 22.90 | 23.25 | 22.60 | 23.23 | 441,547 | +0.36(+1.59%) |
Mar 10, 2011 | 23.34 | 23.40 | 22.85 | 22.87 | 554,711 | -0.78(-3.29%) |
Mar 09, 2011 | 23.49 | 23.74 | 23.32 | 23.65 | 579,009 | +0.12(+0.52%) |
Mar 08, 2011 | 23.16 | 23.72 | 23.08 | 23.52 | 435,277 | +0.35(+1.50%) |
Mar 07, 2011 | 23.35 | 23.47 | 22.91 | 23.18 | 899,342 | -0.07(-0.32%) |
Mar 04, 2011 | 23.45 | 23.53 | 23.08 | 23.25 | 420,767 | -0.23(-0.96%) |
Mar 03, 2011 | 22.87 | 23.65 | 22.86 | 23.47 | 641,551 | +0.81(+3.56%) |
Mar 02, 2011 | 22.50 | 22.91 | 22.50 | 22.67 | 518,540 | +0.08(+0.36%) |
Mar 01, 2011 | 23.02 | 23.11 | 22.47 | 22.59 | 783,392 | -0.45(-1.97%) |
Feb 28, 2011 | 22.98 | 23.29 | 22.93 | 23.04 | 752,218 | +0.16(+0.68%) |
Feb 25, 2011 | 22.60 | 22.90 | 22.60 | 22.89 | 558,560 | +0.36(+1.60%) |
Feb 24, 2011 | 22.47 | 22.87 | 22.34 | 22.52 | 885,572 | +0.00(+0.02%) |
Feb 23, 2011 | 23.34 | 23.36 | 22.43 | 22.52 | 1,273,153 | -0.81(-3.46%) |
Feb 22, 2011 | 23.35 | 23.63 | 23.18 | 23.33 | 1,151,287 | -0.24(-1.02%) |
Feb 18, 2011 | 23.50 | 23.74 | 23.29 | 23.57 | 1,088,574 | +0.11(+0.49%) |
Feb 17, 2011 | 23.78 | 23.94 | 23.27 | 23.45 | 1,299,393 | -0.37(-1.54%) |
Feb 16, 2011 | 25.07 | 25.09 | 23.70 | 23.82 | 1,889,246 | -1.40(-5.57%) |
Feb 15, 2011 | 24.86 | 25.48 | 24.84 | 25.23 | 1,229,063 | +0.24(+0.96%) |
Feb 14, 2011 | 24.89 | 25.03 | 24.74 | 24.98 | 884,528 | +0.20(+0.81%) |
Feb 11, 2011 | 24.34 | 24.84 | 24.31 | 24.78 | 948,449 | +0.27(+1.12%) |
Feb 10, 2011 | 24.32 | 24.65 | 24.25 | 24.51 | 653,790 | +0.12(+0.50%) |
Feb 09, 2011 | 24.37 | 24.47 | 24.28 | 24.39 | 362,959 | -0.08(-0.33%) |
Feb 08, 2011 | 24.37 | 24.48 | 24.25 | 24.47 | 274,361 | +0.15(+0.62%) |
Feb 07, 2011 | 24.26 | 24.50 | 24.19 | 24.32 | 435,459 | +0.05(+0.22%) |
Feb 04, 2011 | 23.96 | 24.34 | 23.94 | 24.27 | 426,863 | +0.29(+1.21%) |
Feb 03, 2011 | 23.93 | 24.03 | 23.64 | 23.98 | 406,317 | -0.01(-0.03%) |
Feb 02, 2011 | 24.12 | 24.35 | 23.92 | 23.98 | 387,447 | -0.21(-0.86%) |
Feb 01, 2011 | 24.07 | 24.24 | 23.94 | 24.19 | 826,676 | +0.27(+1.11%) |
Jan 31, 2011 | 23.75 | 24.05 | 23.72 | 23.93 | 576,781 | +0.23(+0.96%) |
Jan 28, 2011 | 24.16 | 24.28 | 23.58 | 23.70 | 284,845 | -0.46(-1.91%) |
Jan 27, 2011 | 24.22 | 24.29 | 24.03 | 24.16 | 452,299 | -0.09(-0.39%) |
Jan 26, 2011 | 24.09 | 24.29 | 24.03 | 24.25 | 455,679 | +0.25(+1.02%) |
Jan 25, 2011 | 24.15 | 24.15 | 23.72 | 24.01 | 457,768 | -0.21(-0.88%) |
Jan 24, 2011 | 23.85 | 24.33 | 23.85 | 24.22 | 393,374 | +0.40(+1.66%) |
Jan 21, 2011 | 24.11 | 24.16 | 23.77 | 23.83 | 743,635 | -0.22(-0.90%) |
Jan 20, 2011 | 24.16 | 24.18 | 23.85 | 24.04 | 626,879 | -0.22(-0.89%) |
Jan 19, 2011 | 24.46 | 24.61 | 24.20 | 24.26 | 408,272 | -0.25(-1.02%) |
Jan 18, 2011 | 24.23 | 24.51 | 24.15 | 24.51 | 871,658 | +0.19(+0.79%) |
Jan 14, 2011 | 24.30 | 24.40 | 24.24 | 24.32 | 398,831 | -0.05(-0.22%) |
Jan 13, 2011 | 24.50 | 24.50 | 24.31 | 24.37 | 290,929 | -0.10(-0.42%) |
Jan 12, 2011 | 24.49 | 24.49 | 24.39 | 24.47 | 289,974 | +0.19(+0.77%) |
Jan 11, 2011 | 24.20 | 24.41 | 24.20 | 24.28 | 642,118 | +0.18(+0.73%) |
Jan 10, 2011 | 23.70 | 24.22 | 23.62 | 24.11 | 641,758 | +0.31(+1.30%) |
Jan 07, 2011 | 23.67 | 23.85 | 23.54 | 23.80 | 590,562 | +0.15(+0.64%) |
Jan 06, 2011 | 23.87 | 23.92 | 23.55 | 23.65 | 439,490 | -0.21(-0.89%) |
Jan 05, 2011 | 23.65 | 23.99 | 23.65 | 23.86 | 585,622 | +0.11(+0.48%) |
Jan 04, 2011 | 24.11 | 24.11 | 23.51 | 23.74 | 719,604 | -0.35(-1.44%) |
Jan 03, 2011 | 24.02 | 24.32 | 24.02 | 24.09 | 380,999 | +0.29(+1.24%) |
Dec 31, 2010 | 23.91 | 24.07 | 23.79 | 23.80 | 381,893 | -0.19(-0.78%) |
Dec 30, 2010 | 23.99 | 24.19 | 23.98 | 23.98 | 197,237 | -0.01(-0.03%) |
Dec 29, 2010 | 24.06 | 24.18 | 23.94 | 23.99 | 205,194 | -0.02(-0.10%) |
Dec 28, 2010 | 24.12 | 24.14 | 23.87 | 24.02 | 333,171 | -0.06(-0.25%) |
Dec 27, 2010 | 23.98 | 24.09 | 23.81 | 24.08 | 182,775 | +0.04(+0.15%) |
Dec 23, 2010 | 24.23 | 24.31 | 24.02 | 24.04 | 292,271 | -0.17(-0.71%) |
Dec 22, 2010 | 24.20 | 24.27 | 24.07 | 24.21 | 414,245 | +0.02(+0.07%) |
Dec 21, 2010 | 24.09 | 24.33 | 24.05 | 24.20 | 405,049 | +0.16(+0.66%) |
Dec 20, 2010 | 24.15 | 24.20 | 23.92 | 24.04 | 423,816 | -0.09(-0.37%) |
Dec 17, 2010 | 24.02 | 24.27 | 23.98 | 24.13 | 970,932 | +0.16(+0.68%) |
Dec 16, 2010 | 23.74 | 23.98 | 23.70 | 23.96 | 441,697 | +0.22(+0.95%) |
Dec 15, 2010 | 23.78 | 24.26 | 23.74 | 23.74 | 569,564 | -0.05(-0.21%) |
Dec 14, 2010 | 23.71 | 23.99 | 23.71 | 23.79 | 421,196 | +0.07(+0.28%) |
Dec 13, 2010 | 23.80 | 23.87 | 23.58 | 23.72 | 850,449 | -0.02(-0.07%) |
Dec 10, 2010 | 23.23 | 23.75 | 23.16 | 23.74 | 883,541 | +0.34(+1.45%) |
Dec 09, 2010 | 23.49 | 23.62 | 23.17 | 23.40 | 668,712 | -0.20(-0.85%) |
Dec 08, 2010 | 23.39 | 23.62 | 23.27 | 23.60 | 638,324 | +0.20(+0.87%) |
Dec 07, 2010 | 23.52 | 23.59 | 23.33 | 23.40 | 338,911 | +0.11(+0.49%) |
Dec 06, 2010 | 23.19 | 23.32 | 23.13 | 23.28 | 464,804 | +0.04(+0.16%) |
Dec 03, 2010 | 22.73 | 23.27 | 22.68 | 23.25 | 548,925 | +0.42(+1.84%) |
Dec 02, 2010 | 22.69 | 22.96 | 22.66 | 22.82 | 667,160 | +0.14(+0.61%) |
Dec 01, 2010 | 22.40 | 22.80 | 22.36 | 22.69 | 535,618 | +0.57(+2.58%) |
Nov 30, 2010 | 22.13 | 22.30 | 21.97 | 22.12 | 679,306 | -0.22(-1.00%) |
Nov 29, 2010 | 22.07 | 22.39 | 21.87 | 22.34 | 717,392 | +0.13(+0.57%) |
Nov 26, 2010 | 22.24 | 22.32 | 22.14 | 22.21 | 141,817 | -0.15(-0.67%) |
Nov 24, 2010 | 21.80 | 22.36 | 22.36 | 22.36 | 530,883 | +0.66(+3.04%) |
Nov 23, 2010 | 21.65 | 21.87 | 21.61 | 21.70 | 495,521 | -0.29(-1.33%) |
Nov 22, 2010 | 21.61 | 22.00 | 21.57 | 22.00 | 689,253 | +0.10(+0.45%) |
Nov 19, 2010 | 21.87 | 21.99 | 21.63 | 21.90 | 612,172 | +0.04(+0.19%) |
Nov 18, 2010 | 21.34 | 22.16 | 21.27 | 21.86 | 2,016,631 | +1.28(+6.24%) |
Nov 17, 2010 | 20.45 | 20.61 | 20.36 | 20.58 | 715,615 | +0.13(+0.66%) |
Nov 16, 2010 | 20.38 | 20.47 | 20.20 | 20.44 | 654,500 | -0.08(-0.40%) |
Nov 15, 2010 | 20.38 | 20.67 | 20.29 | 20.52 | 367,134 | +0.17(+0.82%) |
Nov 12, 2010 | 20.34 | 20.47 | 20.29 | 20.36 | 486,920 | -0.14(-0.70%) |
Nov 11, 2010 | 20.40 | 20.56 | 20.36 | 20.50 | 410,295 | -0.10(-0.49%) |
Nov 10, 2010 | 20.21 | 20.60 | 19.98 | 20.60 | 525,797 | +0.40(+1.96%) |
Nov 09, 2010 | 20.77 | 20.77 | 20.12 | 20.21 | 876,710 | -0.48(-2.34%) |
Nov 08, 2010 | 20.61 | 20.82 | 20.61 | 20.69 | 639,958 | -0.09(-0.41%) |
Nov 05, 2010 | 20.72 | 20.78 | 20.71 | 20.78 | 583,703 | +0.07(+0.35%) |
Nov 04, 2010 | 20.38 | 20.71 | 20.32 | 20.70 | 659,297 | +0.38(+1.88%) |
Nov 03, 2010 | 20.30 | 20.36 | 20.15 | 20.32 | 474,135 | +0.05(+0.24%) |
Nov 02, 2010 | 20.14 | 20.31 | 20.09 | 20.27 | 269,317 | +0.31(+1.57%) |
Nov 01, 2010 | 19.97 | 20.09 | 19.76 | 19.96 | 304,797 | +0.11(+0.55%) |
Oct 29, 2010 | 19.72 | 19.99 | 19.72 | 19.85 | 258,528 | +0.09(+0.43%) |
Oct 28, 2010 | 19.85 | 19.98 | 19.64 | 19.76 | 270,766 | +0.04(+0.21%) |
Oct 27, 2010 | 19.83 | 19.84 | 19.53 | 19.72 | 361,898 | -0.58(-2.87%) |
Oct 25, 2010 | 20.20 | 20.45 | 20.05 | 20.30 | 1,286,868 | +0.18(+0.87%) |
Oct 22, 2010 | 20.05 | 20.15 | 19.96 | 20.13 | 801,156 | +0.10(+0.49%) |
Oct 21, 2010 | 19.63 | 20.05 | 19.63 | 20.03 | 1,266,297 | +0.48(+2.48%) |
Oct 20, 2010 | 19.21 | 19.69 | 19.21 | 19.55 | 566,075 | +0.35(+1.85%) |
Oct 19, 2010 | 19.19 | 19.38 | 19.01 | 19.19 | 404,514 | -0.25(-1.30%) |
Oct 18, 2010 | 19.37 | 19.47 | 19.28 | 19.44 | 283,938 | +0.04(+0.21%) |
Oct 15, 2010 | 19.63 | 19.74 | 19.27 | 19.40 | 653,000 | -0.09(-0.46%) |
Oct 14, 2010 | 19.53 | 19.69 | 19.43 | 19.49 | 430,643 | -0.13(-0.66%) |
Oct 13, 2010 | 19.49 | 19.73 | 19.34 | 19.62 | 561,779 | +0.29(+1.47%) |
Oct 12, 2010 | 19.28 | 19.41 | 18.95 | 19.34 | 365,563 | +0.03(+0.15%) |
Oct 11, 2010 | 19.28 | 19.43 | 19.24 | 19.31 | 304,217 | +0.00(+0.02%) |
Oct 08, 2010 | 19.30 | 19.35 | 19.03 | 19.30 | 366,268 | +0.22(+1.15%) |
Oct 07, 2010 | 19.28 | 19.28 | 18.99 | 19.08 | 386,194 | -0.08(-0.40%) |
Oct 06, 2010 | 19.20 | 19.29 | 19.11 | 19.16 | 390,161 | -0.02(-0.13%) |
Oct 05, 2010 | 19.04 | 19.33 | 18.91 | 19.19 | 807,411 | +0.34(+1.82%) |
Oct 04, 2010 | 19.11 | 19.20 | 18.73 | 18.84 | 847,616 | -0.39(-2.01%) |
Oct 01, 2010 | 19.23 | 19.39 | 19.08 | 19.23 | 593,208 | +0.03(+0.16%) |
Sep 30, 2010 | 19.20 | 19.52 | 19.11 | 19.20 | 9,328 | +0.09(+0.48%) |
Sep 29, 2010 | 19.18 | 19.26 | 19.06 | 19.11 | 516,603 | -0.09(-0.49%) |
Sep 28, 2010 | 19.04 | 19.24 | 18.79 | 19.20 | 485,567 | +0.17(+0.88%) |
Sep 27, 2010 | 18.97 | 19.04 | 18.80 | 19.04 | 613,011 | +0.01(+0.04%) |
Sep 24, 2010 | 18.83 | 19.05 | 18.73 | 19.03 | 577,674 | +0.45(+2.43%) |
Sep 23, 2010 | 18.45 | 18.69 | 18.34 | 18.58 | 607,886 | -0.04(-0.22%) |
Sep 22, 2010 | 18.83 | 18.86 | 18.58 | 18.62 | 437,188 | -0.23(-1.21%) |
Sep 21, 2010 | 18.75 | 19.04 | 18.63 | 18.84 | 594,195 | +0.08(+0.41%) |
Sep 20, 2010 | 18.38 | 18.78 | 18.33 | 18.77 | 525,713 | +0.42(+2.31%) |
Sep 17, 2010 | 18.34 | 18.56 | 18.33 | 18.34 | 707,701 | +0.15(+0.81%) |
Sep 15, 2010 | 18.03 | 18.30 | 18.03 | 18.20 | 473,619 | +0.17(+0.93%) |
Sep 14, 2010 | 18.07 | 18.19 | 17.99 | 18.03 | 543,233 | -0.13(-0.70%) |
Sep 13, 2010 | 18.09 | 18.20 | 17.94 | 18.16 | 756,228 | +0.25(+1.41%) |
Sep 10, 2010 | 17.94 | 18.16 | 17.88 | 17.90 | 565,351 | -0.05(-0.27%) |
Sep 09, 2010 | 18.09 | 18.16 | 17.80 | 17.95 | 527,751 | +0.10(+0.55%) |
Sep 08, 2010 | 17.79 | 17.99 | 17.74 | 17.85 | 412,576 | +0.11(+0.62%) |
Sep 07, 2010 | 17.89 | 17.97 | 17.68 | 17.74 | 291,796 | -0.26(-1.45%) |
Sep 03, 2010 | 17.98 | 18.12 | 17.91 | 18.01 | 410,261 | +0.29(+1.63%) |
Sep 02, 2010 | 17.53 | 17.75 | 17.45 | 17.72 | 432 | +0.26(+1.52%) |
Sep 01, 2010 | 17.26 | 17.48 | 17.11 | 17.45 | 1,062,527 | +0.44(+2.56%) |
Aug 31, 2010 | 17.01 | 17.41 | 16.64 | 17.02 | 5,088 | -0.49(-2.82%) |
Aug 30, 2010 | 17.64 | 17.81 | 17.47 | 17.51 | 728,940 | -0.15(-0.88%) |
Aug 27, 2010 | 17.24 | 17.72 | 17.13 | 17.66 | 734,100 | +0.34(+1.95%) |
Aug 26, 2010 | 17.32 | 17.59 | 17.19 | 17.33 | 530,927 | +0.01(+0.05%) |
Aug 25, 2010 | 17.15 | 17.39 | 17.01 | 17.32 | 521,115 | +0.02(+0.14%) |
Aug 24, 2010 | 17.24 | 17.49 | 17.10 | 17.29 | 250 | -0.18(-1.05%) |
Aug 23, 2010 | 17.73 | 17.79 | 17.48 | 17.48 | 422,289 | -0.15(-0.83%) |
Aug 20, 2010 | 17.52 | 17.63 | 17.31 | 17.62 | 343,094 | +0.02(+0.09%) |
Aug 19, 2010 | 17.89 | 17.97 | 17.49 | 17.61 | 250 | -0.44(-2.42%) |
Aug 18, 2010 | 18.10 | 18.17 | 17.86 | 18.04 | 355,918 | -0.05(-0.28%) |
Aug 17, 2010 | 17.86 | 18.20 | 17.85 | 18.09 | 639,341 | +0.43(+2.44%) |
Aug 16, 2010 | 17.56 | 17.80 | 17.42 | 17.66 | 411,698 | +0.02(+0.09%) |
Aug 13, 2010 | 17.65 | 17.91 | 17.63 | 17.65 | 523,067 | -0.33(-1.83%) |
Aug 12, 2010 | 17.71 | 18.07 | 17.62 | 17.98 | 1,177,959 | -0.02(-0.09%) |
Aug 11, 2010 | 18.02 | 18.06 | 17.82 | 17.99 | 1,403,222 | -0.43(-2.34%) |
Aug 10, 2010 | 18.28 | 18.49 | 18.09 | 18.42 | 760,291 | -0.11(-0.61%) |
Aug 09, 2010 | 18.58 | 18.69 | 18.30 | 18.54 | 620,504 | +0.11(+0.60%) |
Aug 06, 2010 | 18.43 | 18.76 | 18.11 | 18.43 | 1,208,408 | +0.09(+0.49%) |
Aug 05, 2010 | 18.08 | 18.73 | 17.73 | 18.34 | 3,598,607 | -0.80(-4.20%) |
Aug 04, 2010 | 19.07 | 19.31 | 19.00 | 19.14 | 808,486 | +0.07(+0.38%) |
Aug 03, 2010 | 19.10 | 19.24 | 18.88 | 19.07 | 781,878 | -0.35(-1.82%) |
Aug 02, 2010 | 19.53 | 19.60 | 19.19 | 19.42 | 538,898 | +0.14(+0.72%) |
Jul 30, 2010 | 19.28 | 19.37 | 18.75 | 19.28 | 619,933 | +0.15(+0.79%) |
Jul 29, 2010 | 19.25 | 19.47 | 19.01 | 19.13 | 671,590 | -0.01(-0.06%) |
Jul 28, 2010 | 19.25 | 19.25 | 18.99 | 19.15 | 536,074 | -0.07(-0.38%) |
Jul 27, 2010 | 19.41 | 19.58 | 19.19 | 19.22 | 846,648 | -0.15(-0.76%) |
Jul 26, 2010 | 19.07 | 19.36 | 19.00 | 19.36 | 677,850 | +0.28(+1.45%) |
Jul 23, 2010 | 18.88 | 19.13 | 18.80 | 19.09 | 794,036 | +0.15(+0.79%) |
Jul 22, 2010 | 18.26 | 18.98 | 18.25 | 18.94 | 1,059,538 | +0.88(+4.88%) |
Jul 21, 2010 | 18.10 | 18.21 | 17.92 | 18.06 | 535,626 | +0.08(+0.43%) |
Jul 20, 2010 | 17.52 | 18.02 | 17.48 | 17.98 | 361,137 | +0.26(+1.47%) |
Jul 19, 2010 | 17.54 | 17.76 | 17.37 | 17.72 | 322,744 | +0.20(+1.14%) |
Jul 16, 2010 | 17.52 | 17.97 | 17.47 | 17.52 | 405,438 | -0.53(-2.95%) |
Jul 15, 2010 | 18.00 | 18.10 | 17.68 | 18.05 | 424,603 | +0.05(+0.29%) |
Jul 14, 2010 | 18.11 | 18.11 | 17.84 | 18.00 | 538,132 | -0.13(-0.72%) |
Jul 13, 2010 | 17.87 | 18.18 | 17.76 | 18.13 | 411,829 | +0.29(+1.64%) |
Jul 12, 2010 | 17.77 | 17.93 | 17.58 | 17.84 | 259,394 | -0.03(-0.16%) |
Jul 09, 2010 | 17.87 | 17.92 | 17.68 | 17.87 | 430,764 | +0.15(+0.83%) |
Jul 08, 2010 | 17.71 | 17.79 | 17.52 | 17.72 | 442,403 | +0.13(+0.76%) |
Jul 07, 2010 | 17.14 | 17.62 | 17.11 | 17.59 | 369,110 | +0.52(+3.05%) |
Jul 06, 2010 | 17.31 | 17.48 | 16.94 | 17.07 | 4,202 | -0.07(-0.40%) |
Jul 02, 2010 | 17.13 | 17.26 | 16.93 | 17.13 | 499,762 | +0.08(+0.48%) |
Jul 01, 2010 | 17.24 | 17.30 | 16.89 | 17.05 | 824,672 | -0.27(-1.57%) |
Jun 30, 2010 | 17.52 | 17.78 | 17.31 | 17.33 | 1,139 | -0.10(-0.58%) |
Jun 29, 2010 | 17.63 | 17.78 | 17.31 | 17.43 | 1,448,382 | -0.41(-2.30%) |
Jun 25, 2010 | 17.84 | 17.87 | 17.36 | 17.84 | 1,403,202 | +0.39(+2.24%) |
Jun 24, 2010 | 17.49 | 17.66 | 17.29 | 17.45 | 713,560 | -0.19(-1.08%) |
Jun 23, 2010 | 17.56 | 17.82 | 17.41 | 17.64 | 507,866 | +0.12(+0.67%) |
Jun 22, 2010 | 18.15 | 18.26 | 17.50 | 17.52 | 412,279 | -0.63(-3.45%) |
Jun 21, 2010 | 18.27 | 18.47 | 18.05 | 18.15 | 579,039 | +0.00(+0.00%) |
Jun 18, 2010 | 18.15 | 18.26 | 17.97 | 18.15 | 591,155 | -0.06(-0.31%) |
Jun 17, 2010 | 18.29 | 18.36 | 17.97 | 18.20 | 424,930 | -0.07(-0.38%) |
Jun 16, 2010 | 18.12 | 18.40 | 18.09 | 18.27 | 419,906 | +0.07(+0.40%) |
Jun 15, 2010 | 17.84 | 18.23 | 17.83 | 18.20 | 451,992 | +0.47(+2.63%) |
Jun 14, 2010 | 17.85 | 18.07 | 17.67 | 17.73 | 488,834 | +0.03(+0.16%) |
Jun 11, 2010 | 17.43 | 17.78 | 17.42 | 17.70 | 413,961 | +0.07(+0.39%) |
Jun 10, 2010 | 17.34 | 17.66 | 17.31 | 17.63 | 550,040 | +0.56(+3.31%) |
Jun 09, 2010 | 17.08 | 17.49 | 17.00 | 17.07 | 959,196 | +0.15(+0.86%) |
Jun 08, 2010 | 16.63 | 16.98 | 16.53 | 16.92 | 1,078,774 | +0.30(+1.78%) |
Jun 07, 2010 | 17.14 | 17.17 | 16.61 | 16.63 | 1,055,805 | -0.42(-2.45%) |
Jun 04, 2010 | 17.04 | 17.50 | 16.98 | 17.04 | 1,478,691 | -0.79(-4.41%) |
Jun 03, 2010 | 17.75 | 17.97 | 17.71 | 17.83 | 723,987 | +0.02(+0.09%) |
Jun 02, 2010 | 17.42 | 17.83 | 17.32 | 17.81 | 5,399 | +0.44(+2.52%) |
Jun 01, 2010 | 17.38 | 17.85 | 17.24 | 17.38 | 857,841 | -0.10(-0.58%) |
May 28, 2010 | 17.48 | 17.93 | 17.48 | 17.48 | 990,591 | -0.50(-2.79%) |
May 27, 2010 | 17.43 | 17.98 | 17.28 | 17.98 | 912,313 | +0.68(+3.96%) |
May 26, 2010 | 17.37 | 17.67 | 17.21 | 17.29 | 1,221,782 | +0.05(+0.31%) |
May 25, 2010 | 16.63 | 17.31 | 16.41 | 17.24 | 2,152,798 | +0.16(+0.95%) |
May 24, 2010 | 17.32 | 17.47 | 17.00 | 17.08 | 872,175 | -0.04(-0.21%) |
May 21, 2010 | 16.67 | 17.18 | 16.43 | 17.12 | 1,355,229 | +0.26(+1.54%) |
May 20, 2010 | 16.94 | 17.33 | 16.83 | 16.86 | 1,543,984 | -0.87(-4.93%) |
May 19, 2010 | 18.49 | 18.49 | 17.57 | 17.73 | 2,047,236 | +0.17(+0.95%) |
May 18, 2010 | 18.13 | 18.25 | 17.55 | 17.57 | 12,097 | -0.34(-1.88%) |
May 17, 2010 | 18.03 | 18.26 | 17.50 | 17.90 | 583,951 | -0.09(-0.52%) |
May 14, 2010 | 18.00 | 18.44 | 17.84 | 18.00 | 797,989 | -0.54(-2.91%) |
May 13, 2010 | 18.64 | 18.70 | 18.34 | 18.53 | 1,003,980 | -0.14(-0.74%) |
May 12, 2010 | 18.12 | 18.71 | 18.08 | 18.67 | 933,921 | +0.66(+3.64%) |
May 11, 2010 | 18.08 | 18.29 | 18.01 | 18.02 | 883,994 | -0.12(-0.65%) |
May 10, 2010 | 17.93 | 18.13 | 17.88 | 18.13 | 1,093,175 | +1.11(+6.49%) |
May 07, 2010 | 17.38 | 17.51 | 16.92 | 17.03 | 1,573,960 | -0.39(-2.26%) |
May 06, 2010 | 17.89 | 18.19 | 16.62 | 17.42 | 1,226,567 | -0.61(-3.39%) |
May 05, 2010 | 18.20 | 18.35 | 17.99 | 18.03 | 678,028 | -0.49(-2.65%) |
May 04, 2010 | 18.71 | 18.71 | 18.34 | 18.52 | 1,168,048 | -0.46(-2.43%) |