Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.64 | 25.78 | 25.14 | 25.44 | 1,309,126 | -0.35(-1.37%) |
Jul 28, 2011 | 26.22 | 26.33 | 25.75 | 25.80 | 691,477 | -0.48(-1.83%) |
Jul 27, 2011 | 26.83 | 27.04 | 26.15 | 26.28 | 1,185,201 | -0.68(-2.54%) |
Jul 26, 2011 | 27.43 | 27.63 | 26.93 | 26.96 | 687,193 | -0.50(-1.83%) |
Jul 25, 2011 | 27.11 | 27.58 | 27.05 | 27.46 | 661,549 | +0.08(+0.30%) |
Jul 22, 2011 | 27.16 | 27.41 | 27.15 | 27.38 | 470,204 | +0.27(+1.00%) |
Jul 21, 2011 | 27.29 | 27.35 | 26.91 | 27.11 | 684,521 | -0.05(-0.20%) |
Jul 20, 2011 | 27.65 | 27.69 | 27.07 | 27.16 | 505,551 | -0.25(-0.91%) |
Jul 19, 2011 | 27.11 | 27.45 | 26.95 | 27.42 | 1,446,506 | +0.47(+1.74%) |
Jul 18, 2011 | 27.14 | 27.36 | 26.82 | 26.95 | 1,370,718 | -0.16(-0.60%) |
Jul 15, 2011 | 26.93 | 27.11 | 26.77 | 27.11 | 1,063,426 | +0.20(+0.73%) |
Jul 14, 2011 | 26.60 | 27.08 | 26.58 | 26.91 | 1,266,773 | +0.46(+1.74%) |
Jul 13, 2011 | 26.50 | 26.76 | 26.09 | 26.45 | 1,389,899 | +0.11(+0.41%) |
Jul 12, 2011 | 26.20 | 26.58 | 26.07 | 26.34 | 761,925 | +0.12(+0.47%) |
Jul 11, 2011 | 26.69 | 26.96 | 26.12 | 26.22 | 897,625 | -0.71(-2.64%) |
Jul 08, 2011 | 26.38 | 27.06 | 25.99 | 26.93 | 1,602,484 | +0.26(+0.97%) |
Jul 07, 2011 | 26.46 | 26.77 | 26.30 | 26.68 | 1,465,250 | +0.54(+2.05%) |
Jul 06, 2011 | 25.95 | 26.22 | 25.91 | 26.14 | 825,838 | +0.26(+1.02%) |
Jul 05, 2011 | 25.73 | 26.07 | 25.63 | 25.88 | 884,489 | +0.22(+0.87%) |
Jul 01, 2011 | 25.52 | 25.75 | 25.36 | 25.65 | 986,828 | +0.20(+0.80%) |
Jun 30, 2011 | 25.33 | 25.71 | 25.33 | 25.45 | 721,845 | +0.13(+0.51%) |
Jun 29, 2011 | 25.36 | 25.41 | 25.08 | 25.32 | 981,087 | -0.01(-0.05%) |
Jun 28, 2011 | 24.83 | 25.34 | 24.77 | 25.33 | 801,947 | +0.61(+2.47%) |
Jun 27, 2011 | 24.55 | 25.10 | 24.48 | 24.72 | 709,763 | +0.25(+1.02%) |
Jun 24, 2011 | 24.93 | 24.93 | 24.32 | 24.47 | 1,686,625 | -0.31(-1.26%) |
Jun 23, 2011 | 24.47 | 24.80 | 24.07 | 24.79 | 1,192,611 | -0.04(-0.16%) |
Jun 22, 2011 | 25.61 | 25.84 | 24.81 | 24.83 | 881,250 | -0.96(-3.73%) |
Jun 21, 2011 | 25.43 | 26.05 | 25.42 | 25.79 | 925,667 | +0.54(+2.15%) |
Jun 20, 2011 | 25.12 | 25.26 | 25.01 | 25.25 | 589,498 | +0.52(+2.08%) |
Jun 17, 2011 | 24.81 | 24.89 | 24.56 | 24.73 | 1,131,803 | +0.14(+0.58%) |
Jun 16, 2011 | 24.70 | 24.92 | 24.28 | 24.59 | 1,055,960 | -0.12(-0.49%) |
Jun 15, 2011 | 24.72 | 24.94 | 24.44 | 24.71 | 1,251,783 | -0.24(-0.95%) |
Jun 14, 2011 | 24.34 | 25.00 | 24.30 | 24.95 | 1,088,693 | +0.91(+3.78%) |
Jun 13, 2011 | 23.81 | 24.31 | 23.78 | 24.04 | 669,588 | +0.07(+0.31%) |
Jun 10, 2011 | 24.24 | 24.35 | 23.77 | 23.97 | 1,025,582 | -0.40(-1.64%) |
Jun 09, 2011 | 24.18 | 24.51 | 24.14 | 24.37 | 650,769 | +0.27(+1.13%) |
Jun 08, 2011 | 24.53 | 24.60 | 24.06 | 24.09 | 1,332,386 | -0.52(-2.12%) |
Jun 07, 2011 | 24.69 | 25.19 | 24.60 | 24.62 | 1,175,435 | +0.11(+0.44%) |
Jun 06, 2011 | 25.08 | 25.08 | 24.48 | 24.51 | 1,098,605 | -0.62(-2.45%) |
Jun 03, 2011 | 25.63 | 25.69 | 24.92 | 25.12 | 1,123,033 | +0.01(+0.04%) |
May 24, 2011 | 25.05 | 25.37 | 24.94 | 25.11 | 610,915 | +0.16(+0.65%) |
May 23, 2011 | 25.05 | 25.15 | 24.88 | 24.95 | 518,966 | -0.41(-1.62%) |
May 20, 2011 | 25.38 | 25.59 | 25.16 | 25.36 | 636,795 | -0.11(-0.42%) |
May 19, 2011 | 25.66 | 25.72 | 25.26 | 25.47 | 892,255 | -0.08(-0.32%) |
May 18, 2011 | 25.24 | 25.65 | 24.99 | 25.55 | 658,460 | +0.36(+1.45%) |
May 17, 2011 | 25.32 | 25.63 | 25.18 | 25.19 | 809,951 | -0.29(-1.14%) |
May 16, 2011 | 25.49 | 25.72 | 25.10 | 25.48 | 968,287 | -0.20(-0.76%) |
May 13, 2011 | 26.13 | 26.13 | 25.55 | 25.67 | 947,161 | -0.45(-1.71%) |
May 12, 2011 | 25.82 | 26.16 | 25.78 | 26.12 | 906,202 | +0.13(+0.49%) |
May 11, 2011 | 25.55 | 26.11 | 25.22 | 25.99 | 1,548,757 | +0.44(+1.72%) |
May 10, 2011 | 25.13 | 25.57 | 24.99 | 25.55 | 1,586,429 | +0.36(+1.42%) |
May 09, 2011 | 24.24 | 25.24 | 24.22 | 25.20 | 1,929,788 | +0.90(+3.70%) |
May 06, 2011 | 24.46 | 24.46 | 23.65 | 24.30 | 1,922,390 | +0.01(+0.03%) |
May 05, 2011 | 23.63 | 24.51 | 22.64 | 24.29 | 2,602,937 | +0.38(+1.58%) |
May 04, 2011 | 22.22 | 24.68 | 21.88 | 23.91 | 3,900,400 | +1.65(+7.43%) |
May 03, 2011 | 22.02 | 22.70 | 22.01 | 22.26 | 1,657,506 | +0.26(+1.17%) |
May 02, 2011 | 22.02 | 22.03 | 21.99 | 22.00 | 1,320,375 | +0.33(+1.53%) |
Apr 29, 2011 | 21.22 | 21.72 | 21.16 | 21.67 | 1,287,029 | +0.49(+2.30%) |
Apr 28, 2011 | 21.14 | 21.31 | 21.02 | 21.18 | 1,152,554 | +0.11(+0.54%) |
Apr 27, 2011 | 20.63 | 21.39 | 20.63 | 21.07 | 1,588,880 | +0.44(+2.13%) |
Apr 26, 2011 | 20.20 | 20.71 | 20.20 | 20.63 | 1,120,660 | +0.46(+2.28%) |
Apr 25, 2011 | 20.08 | 20.20 | 20.01 | 20.17 | 779,540 | +0.01(+0.07%) |
Apr 21, 2011 | 20.33 | 20.41 | 20.12 | 20.16 | 578,089 | -0.05(-0.23%) |
Apr 20, 2011 | 20.26 | 20.33 | 20.04 | 20.20 | 681,672 | +0.20(+0.98%) |
Apr 19, 2011 | 19.98 | 20.20 | 19.92 | 20.01 | 652,599 | +0.04(+0.20%) |
Apr 18, 2011 | 20.02 | 20.08 | 19.76 | 19.97 | 748,184 | -0.24(-1.17%) |
Apr 15, 2011 | 20.14 | 20.33 | 20.10 | 20.20 | 522,911 | +0.05(+0.23%) |
Apr 14, 2011 | 20.12 | 20.24 | 20.04 | 20.16 | 467,111 | -0.09(-0.47%) |
Apr 13, 2011 | 20.53 | 20.55 | 20.19 | 20.25 | 663,590 | -0.20(-0.96%) |
Apr 12, 2011 | 20.27 | 20.60 | 20.27 | 20.45 | 720,433 | +0.01(+0.03%) |
Apr 11, 2011 | 20.66 | 20.68 | 20.39 | 20.44 | 637,493 | -0.21(-1.01%) |
Apr 08, 2011 | 20.79 | 20.90 | 20.47 | 20.65 | 1,205,700 | -0.13(-0.65%) |
Apr 07, 2011 | 20.53 | 20.90 | 20.35 | 20.79 | 1,974,370 | +0.14(+0.69%) |
Apr 06, 2011 | 20.33 | 20.90 | 19.93 | 20.64 | 4,147,108 | +1.22(+6.29%) |
Apr 05, 2011 | 19.35 | 19.50 | 19.27 | 19.42 | 1,162,149 | +0.09(+0.45%) |
Apr 04, 2011 | 19.50 | 19.52 | 19.27 | 19.33 | 1,412,936 | -0.05(-0.24%) |
Apr 01, 2011 | 19.41 | 19.57 | 19.34 | 19.38 | 1,242,346 | -0.03(-0.17%) |
Mar 31, 2011 | 19.42 | 19.57 | 19.26 | 19.41 | 1,008,204 | -0.04(-0.21%) |
Mar 30, 2011 | 19.50 | 19.53 | 19.32 | 19.46 | 892,489 | -0.01(-0.07%) |
Mar 29, 2011 | 19.46 | 19.62 | 19.32 | 19.47 | 1,782,435 | -0.03(-0.14%) |
Mar 28, 2011 | 19.85 | 20.01 | 19.25 | 19.50 | 1,856,764 | -0.36(-1.84%) |
Mar 25, 2011 | 19.96 | 20.12 | 19.81 | 19.86 | 1,403,292 | -0.10(-0.51%) |
Mar 24, 2011 | 20.05 | 20.08 | 19.83 | 19.96 | 707,187 | +0.01(+0.07%) |
Mar 23, 2011 | 20.30 | 20.30 | 19.73 | 19.95 | 1,065,480 | -0.35(-1.73%) |
Mar 22, 2011 | 20.36 | 21.01 | 20.29 | 20.30 | 1,371,380 | +0.21(+1.04%) |
Mar 21, 2011 | 19.89 | 20.10 | 19.85 | 20.09 | 639,944 | +0.49(+2.52%) |
Mar 18, 2011 | 19.42 | 19.62 | 19.33 | 19.60 | 904,154 | +0.24(+1.26%) |
Mar 17, 2011 | 18.97 | 19.43 | 18.97 | 19.35 | 1,449,608 | +0.61(+3.24%) |
Mar 16, 2011 | 19.18 | 19.35 | 18.69 | 18.75 | 2,604,335 | -0.50(-2.60%) |
Mar 15, 2011 | 18.91 | 19.26 | 18.89 | 19.25 | 3,676,590 | -0.61(-3.06%) |
Mar 14, 2011 | 20.74 | 20.77 | 19.19 | 19.85 | 3,250,534 | -1.24(-5.89%) |
Mar 11, 2011 | 21.18 | 21.29 | 20.86 | 21.10 | 848,066 | -0.21(-0.98%) |
Mar 10, 2011 | 21.14 | 21.35 | 20.97 | 21.31 | 776,571 | -0.01(-0.03%) |
Mar 09, 2011 | 20.83 | 21.39 | 20.83 | 21.31 | 489,260 | +0.43(+2.07%) |
Mar 08, 2011 | 20.93 | 21.02 | 20.61 | 20.88 | 1,077,030 | -0.07(-0.32%) |
Mar 07, 2011 | 21.24 | 21.36 | 20.80 | 20.95 | 926,778 | -0.20(-0.96%) |
Mar 04, 2011 | 21.30 | 21.38 | 20.98 | 21.15 | 1,024,097 | -0.09(-0.41%) |
Mar 03, 2011 | 21.28 | 21.32 | 21.09 | 21.24 | 1,362,465 | +0.21(+1.00%) |
Mar 02, 2011 | 20.86 | 21.20 | 20.85 | 21.03 | 1,133,666 | +0.03(+0.13%) |
Mar 01, 2011 | 21.58 | 21.66 | 20.89 | 21.00 | 1,698,649 | -0.55(-2.57%) |
Feb 28, 2011 | 21.61 | 21.93 | 21.52 | 21.56 | 851,141 | -0.01(-0.03%) |
Feb 25, 2011 | 21.61 | 21.67 | 21.44 | 21.56 | 1,108,856 | +0.06(+0.28%) |
Feb 24, 2011 | 21.93 | 22.34 | 21.45 | 21.50 | 1,760,160 | -0.41(-1.88%) |
Feb 23, 2011 | 21.16 | 22.03 | 21.16 | 21.91 | 1,347,218 | +0.07(+0.32%) |
Feb 22, 2011 | 21.77 | 22.02 | 21.65 | 21.84 | 926,374 | -0.04(-0.18%) |
Feb 18, 2011 | 21.48 | 21.90 | 21.39 | 21.88 | 941,994 | +0.42(+1.94%) |
Feb 17, 2011 | 21.39 | 21.51 | 21.31 | 21.47 | 502,208 | +0.05(+0.25%) |
Feb 16, 2011 | 21.10 | 21.43 | 21.10 | 21.41 | 509,242 | +0.37(+1.76%) |
Feb 15, 2011 | 21.11 | 21.15 | 20.98 | 21.04 | 391,146 | -0.07(-0.35%) |
Feb 14, 2011 | 20.93 | 21.15 | 20.85 | 21.12 | 451,517 | +0.13(+0.64%) |
Feb 11, 2011 | 20.75 | 21.01 | 20.61 | 20.98 | 798,072 | +0.20(+0.97%) |
Feb 10, 2011 | 20.76 | 20.85 | 20.65 | 20.78 | 509,276 | -0.08(-0.39%) |
Feb 09, 2011 | 20.76 | 20.91 | 20.73 | 20.86 | 1,080,667 | +0.01(+0.06%) |
Feb 08, 2011 | 20.76 | 20.96 | 20.70 | 20.85 | 1,350,009 | -0.06(-0.29%) |
Feb 07, 2011 | 20.86 | 20.98 | 20.80 | 20.91 | 722,454 | -0.03(-0.16%) |
Feb 04, 2011 | 20.46 | 21.00 | 20.31 | 20.94 | 1,025,191 | +0.53(+2.60%) |
Feb 03, 2011 | 20.12 | 20.67 | 20.12 | 20.41 | 979,707 | +0.23(+1.13%) |
Feb 02, 2011 | 20.91 | 20.96 | 18.88 | 20.18 | 6,296,731 | -0.81(-3.84%) |
Feb 01, 2011 | 20.21 | 21.07 | 20.17 | 20.99 | 1,028,881 | +0.76(+3.76%) |
Jan 31, 2011 | 20.28 | 20.56 | 20.23 | 20.23 | 822,853 | +0.01(+0.03%) |
Jan 28, 2011 | 20.51 | 20.63 | 20.21 | 20.22 | 801,550 | -0.33(-1.60%) |
Jan 27, 2011 | 20.66 | 20.76 | 20.36 | 20.55 | 708,381 | -0.12(-0.59%) |
Jan 26, 2011 | 20.44 | 20.79 | 20.36 | 20.67 | 1,121,446 | +0.28(+1.38%) |
Jan 25, 2011 | 20.50 | 20.56 | 20.19 | 20.39 | 1,577,302 | -0.20(-0.98%) |
Jan 24, 2011 | 20.38 | 20.69 | 20.31 | 20.59 | 372,614 | +0.15(+0.76%) |
Jan 21, 2011 | 20.49 | 20.65 | 20.42 | 20.44 | 417,646 | -0.07(-0.33%) |
Jan 20, 2011 | 20.52 | 20.58 | 20.38 | 20.50 | 547,541 | -0.09(-0.42%) |
Jan 19, 2011 | 20.38 | 20.61 | 20.37 | 20.59 | 776,970 | +0.16(+0.79%) |
Jan 18, 2011 | 20.73 | 20.83 | 20.36 | 20.43 | 732,364 | -0.40(-1.91%) |
Jan 14, 2011 | 20.43 | 20.85 | 20.43 | 20.83 | 667,690 | +0.36(+1.77%) |
Jan 13, 2011 | 20.26 | 20.50 | 20.24 | 20.46 | 423,568 | +0.18(+0.90%) |
Jan 12, 2011 | 20.17 | 20.32 | 20.16 | 20.28 | 579,069 | +0.12(+0.60%) |
Jan 11, 2011 | 20.28 | 20.43 | 19.99 | 20.16 | 834,272 | -0.08(-0.40%) |
Jan 10, 2011 | 19.72 | 20.24 | 19.58 | 20.24 | 824,838 | +0.43(+2.17%) |
Jan 07, 2011 | 19.75 | 19.90 | 19.54 | 19.81 | 712,475 | +0.06(+0.31%) |
Jan 06, 2011 | 19.17 | 19.79 | 19.17 | 19.75 | 594,189 | +0.04(+0.20%) |
Jan 05, 2011 | 19.82 | 19.93 | 19.04 | 19.71 | 1,882,438 | -0.30(-1.51%) |
Jan 04, 2011 | 20.50 | 20.63 | 19.89 | 20.01 | 961,555 | -0.48(-2.36%) |
Jan 03, 2011 | 20.47 | 20.72 | 20.37 | 20.50 | 664,571 | +0.15(+0.73%) |
Dec 31, 2010 | 20.51 | 20.54 | 20.34 | 20.35 | 284,105 | -0.12(-0.59%) |
Dec 30, 2010 | 20.32 | 20.54 | 20.32 | 20.47 | 266,371 | +0.15(+0.73%) |
Dec 29, 2010 | 20.64 | 20.73 | 20.31 | 20.32 | 364,960 | -0.26(-1.24%) |
Dec 28, 2010 | 20.77 | 20.78 | 20.53 | 20.58 | 164,172 | -0.16(-0.78%) |
Dec 27, 2010 | 20.58 | 20.77 | 20.52 | 20.74 | 157,821 | +0.05(+0.23%) |
Dec 23, 2010 | 20.55 | 20.83 | 20.51 | 20.69 | 306,269 | +0.13(+0.65%) |
Dec 22, 2010 | 20.71 | 20.83 | 20.54 | 20.56 | 399,166 | -0.15(-0.75%) |
Dec 21, 2010 | 20.93 | 21.02 | 20.70 | 20.71 | 642,557 | -0.19(-0.90%) |
Dec 20, 2010 | 20.76 | 20.96 | 20.44 | 20.90 | 970,549 | +0.22(+1.04%) |
Dec 17, 2010 | 20.74 | 20.85 | 20.67 | 20.69 | 1,004,539 | -0.07(-0.32%) |
Dec 16, 2010 | 20.95 | 20.95 | 20.61 | 20.75 | 720,182 | -0.20(-0.93%) |
Dec 15, 2010 | 21.34 | 21.52 | 20.92 | 20.95 | 573,766 | -0.41(-1.92%) |
Dec 14, 2010 | 21.38 | 21.49 | 21.33 | 21.36 | 302,546 | +0.10(+0.47%) |
Dec 13, 2010 | 21.40 | 21.61 | 21.26 | 21.26 | 413,493 | -0.12(-0.57%) |
Dec 10, 2010 | 21.26 | 21.39 | 21.18 | 21.38 | 479,777 | +0.21(+0.98%) |
Dec 09, 2010 | 21.36 | 21.42 | 21.12 | 21.17 | 364,649 | -0.07(-0.35%) |
Dec 08, 2010 | 21.23 | 21.38 | 21.11 | 21.24 | 398,361 | +0.06(+0.29%) |
Dec 07, 2010 | 21.70 | 21.76 | 21.17 | 21.18 | 703,797 | -0.30(-1.38%) |
Dec 06, 2010 | 21.52 | 21.61 | 21.28 | 21.48 | 302,590 | -0.11(-0.50%) |
Dec 03, 2010 | 21.38 | 21.64 | 21.38 | 21.59 | 300,086 | +0.00(+0.00%) |
Dec 02, 2010 | 21.58 | 21.60 | 21.47 | 21.59 | 406,131 | +0.01(+0.03%) |
Dec 01, 2010 | 21.59 | 21.71 | 21.47 | 21.58 | 527,948 | +0.32(+1.52%) |
Nov 30, 2010 | 21.20 | 21.35 | 21.11 | 21.26 | 856,079 | -0.20(-0.94%) |
Nov 29, 2010 | 21.41 | 21.50 | 21.14 | 21.46 | 456,297 | -0.09(-0.44%) |
Nov 26, 2010 | 21.34 | 21.71 | 21.34 | 21.55 | 284,362 | +0.08(+0.38%) |
Nov 24, 2010 | 21.24 | 21.47 | 21.47 | 21.47 | 449,702 | +0.39(+1.85%) |
Nov 23, 2010 | 21.35 | 21.35 | 21.00 | 21.08 | 533,968 | -0.49(-2.29%) |
Nov 22, 2010 | 21.40 | 21.66 | 21.30 | 21.58 | 684,828 | +0.11(+0.50%) |
Nov 19, 2010 | 21.17 | 21.66 | 21.17 | 21.47 | 1,326,151 | +0.50(+2.36%) |
Nov 18, 2010 | 20.14 | 21.01 | 20.13 | 20.97 | 1,080,707 | +1.05(+5.24%) |
Nov 17, 2010 | 19.89 | 20.03 | 19.69 | 19.93 | 659,315 | +0.04(+0.20%) |
Nov 16, 2010 | 20.26 | 20.29 | 19.49 | 19.89 | 1,016,019 | -0.50(-2.43%) |
Nov 15, 2010 | 20.34 | 20.60 | 20.21 | 20.38 | 885,000 | +0.04(+0.20%) |
Nov 12, 2010 | 20.65 | 20.77 | 20.30 | 20.34 | 784,172 | -0.42(-2.03%) |
Nov 11, 2010 | 20.71 | 20.91 | 20.64 | 20.77 | 624,398 | -0.23(-1.08%) |
Nov 10, 2010 | 21.04 | 21.04 | 20.51 | 20.99 | 618,312 | -0.06(-0.29%) |
Nov 09, 2010 | 21.38 | 21.43 | 20.96 | 21.05 | 688,647 | -0.32(-1.50%) |
Nov 08, 2010 | 21.44 | 21.51 | 21.24 | 21.38 | 546,033 | -0.12(-0.56%) |
Nov 05, 2010 | 21.91 | 21.92 | 21.25 | 21.50 | 1,002,109 | -0.18(-0.83%) |
Nov 04, 2010 | 21.44 | 21.73 | 21.41 | 21.68 | 805,016 | +0.53(+2.50%) |
Nov 03, 2010 | 20.82 | 21.17 | 20.64 | 21.15 | 1,003,766 | +0.31(+1.51%) |
Nov 02, 2010 | 21.17 | 21.30 | 20.77 | 20.83 | 1,325,108 | +0.50(+2.47%) |
Nov 01, 2010 | 20.47 | 20.63 | 19.98 | 20.33 | 1,042,860 | -0.17(-0.85%) |
Oct 29, 2010 | 20.16 | 20.63 | 20.10 | 20.50 | 812,742 | +0.33(+1.63%) |
Oct 28, 2010 | 20.65 | 20.90 | 20.10 | 20.18 | 934,318 | -0.40(-1.92%) |
Oct 27, 2010 | 20.39 | 20.61 | 20.35 | 20.57 | 656,746 | +0.15(+0.75%) |
Oct 25, 2010 | 21.12 | 21.12 | 20.26 | 20.42 | 1,644,907 | -0.75(-3.54%) |
Oct 22, 2010 | 21.17 | 21.32 | 21.05 | 21.17 | 387,715 | +0.01(+0.06%) |
Oct 21, 2010 | 21.22 | 21.58 | 20.99 | 21.15 | 734,040 | +0.03(+0.13%) |
Oct 20, 2010 | 21.28 | 21.28 | 21.01 | 21.13 | 774,442 | -0.03(-0.16%) |
Oct 19, 2010 | 21.13 | 21.46 | 21.01 | 21.16 | 984,063 | -0.29(-1.37%) |
Oct 18, 2010 | 21.62 | 21.67 | 21.31 | 21.46 | 822,810 | +0.01(+0.06%) |
Oct 15, 2010 | 21.20 | 21.57 | 20.99 | 21.44 | 1,979,653 | +0.42(+2.01%) |
Oct 14, 2010 | 21.13 | 21.27 | 20.63 | 21.02 | 2,102,670 | -0.27(-1.26%) |
Oct 13, 2010 | 21.46 | 21.70 | 21.11 | 21.29 | 2,328,167 | -0.01(-0.03%) |
Oct 12, 2010 | 20.95 | 21.68 | 20.93 | 21.30 | 2,290,447 | +0.41(+1.96%) |
Oct 11, 2010 | 20.56 | 21.24 | 20.51 | 20.89 | 1,840,252 | +0.38(+1.83%) |
Oct 08, 2010 | 20.51 | 20.60 | 19.77 | 20.51 | 1,796,668 | +0.64(+3.24%) |
Oct 07, 2010 | 19.80 | 19.90 | 19.56 | 19.87 | 1,455 | +0.14(+0.71%) |
Oct 06, 2010 | 19.63 | 19.79 | 19.45 | 19.73 | 1,064,544 | +0.11(+0.58%) |
Oct 05, 2010 | 19.31 | 19.68 | 19.10 | 19.61 | 1,082,210 | +0.49(+2.56%) |
Oct 04, 2010 | 19.39 | 19.39 | 18.92 | 19.13 | 955,462 | -0.27(-1.38%) |
Oct 01, 2010 | 19.39 | 19.43 | 19.09 | 19.39 | 977,651 | +0.10(+0.51%) |
Sep 30, 2010 | 19.29 | 19.42 | 19.02 | 19.29 | 1,313,101 | +0.05(+0.26%) |
Sep 29, 2010 | 18.52 | 19.25 | 18.52 | 19.25 | 1,761,929 | +0.69(+3.72%) |
Sep 28, 2010 | 18.51 | 18.68 | 18.33 | 18.56 | 686 | +0.14(+0.76%) |
Sep 27, 2010 | 18.23 | 18.54 | 18.15 | 18.41 | 852,917 | +0.23(+1.29%) |
Sep 24, 2010 | 17.87 | 18.19 | 17.58 | 18.18 | 2,206,673 | +0.57(+3.23%) |
Sep 23, 2010 | 17.61 | 18.11 | 17.56 | 17.61 | 79,809 | -0.56(-3.10%) |
Sep 22, 2010 | 18.33 | 18.44 | 18.03 | 18.17 | 395,629 | -0.17(-0.91%) |
Sep 21, 2010 | 18.35 | 18.42 | 18.11 | 18.34 | 621,869 | +0.00(+0.00%) |
Sep 20, 2010 | 17.81 | 18.34 | 17.70 | 18.34 | 958,749 | +0.56(+3.13%) |
Sep 17, 2010 | 17.79 | 18.49 | 17.77 | 17.79 | 1,325,909 | -0.27(-1.52%) |
Sep 15, 2010 | 17.86 | 18.16 | 17.67 | 18.06 | 911,075 | +0.17(+0.97%) |
Sep 14, 2010 | 17.71 | 18.05 | 17.56 | 17.89 | 618,766 | +0.15(+0.87%) |
Sep 13, 2010 | 17.68 | 17.75 | 17.40 | 17.73 | 636,554 | +0.25(+1.46%) |
Sep 10, 2010 | 17.55 | 17.58 | 17.28 | 17.48 | 519,269 | +0.03(+0.15%) |
Sep 09, 2010 | 17.84 | 17.91 | 17.09 | 17.45 | 949,256 | -0.17(-0.99%) |
Sep 08, 2010 | 17.55 | 17.87 | 17.48 | 17.62 | 481,574 | +0.08(+0.46%) |
Sep 07, 2010 | 17.94 | 17.94 | 17.52 | 17.54 | 2,315 | -0.54(-3.00%) |
Sep 03, 2010 | 18.21 | 18.25 | 17.91 | 18.09 | 950,324 | +0.02(+0.11%) |
Sep 02, 2010 | 18.05 | 18.09 | 17.79 | 18.07 | 1,568 | -0.09(-0.48%) |
Sep 01, 2010 | 17.41 | 18.20 | 17.41 | 18.15 | 868,982 | +1.02(+5.98%) |
Aug 31, 2010 | 17.12 | 17.62 | 17.08 | 17.13 | 1,044 | -0.19(-1.12%) |
Aug 30, 2010 | 17.73 | 17.92 | 17.30 | 17.32 | 724,801 | -0.54(-3.00%) |
Aug 27, 2010 | 17.86 | 17.92 | 17.46 | 17.86 | 628,856 | +0.29(+1.64%) |
Aug 26, 2010 | 17.99 | 18.06 | 17.55 | 17.57 | 1,621 | -0.31(-1.72%) |
Aug 25, 2010 | 17.16 | 17.95 | 17.16 | 17.88 | 1,606 | +0.16(+0.89%) |
Aug 24, 2010 | 17.77 | 18.00 | 17.43 | 17.72 | 6,554 | -0.27(-1.48%) |
Aug 23, 2010 | 18.18 | 18.29 | 17.96 | 17.99 | 674,468 | -0.16(-0.88%) |
Aug 20, 2010 | 18.54 | 18.57 | 18.04 | 18.15 | 790,766 | -0.41(-2.23%) |
Aug 19, 2010 | 18.88 | 19.08 | 18.56 | 18.56 | 5,633 | -0.31(-1.63%) |
Aug 18, 2010 | 18.57 | 19.00 | 18.35 | 18.87 | 25,175 | +0.33(+1.76%) |
Aug 17, 2010 | 17.97 | 18.80 | 17.95 | 18.54 | 3,889 | +0.67(+3.77%) |
Aug 16, 2010 | 17.70 | 18.14 | 17.61 | 17.87 | 758,141 | +0.14(+0.79%) |
Aug 13, 2010 | 17.73 | 18.01 | 17.60 | 17.73 | 842,877 | -0.21(-1.15%) |
Aug 12, 2010 | 17.67 | 18.05 | 17.61 | 17.93 | 858,327 | -0.03(-0.19%) |
Aug 11, 2010 | 18.75 | 18.79 | 17.90 | 17.97 | 7,061 | -1.15(-6.00%) |
Aug 10, 2010 | 18.92 | 19.36 | 18.89 | 19.12 | 931,441 | -0.03(-0.14%) |
Aug 09, 2010 | 18.91 | 19.18 | 18.78 | 19.14 | 942,526 | +0.32(+1.70%) |
Aug 06, 2010 | 18.82 | 19.34 | 18.54 | 18.82 | 574,479 | -0.35(-1.81%) |
Aug 05, 2010 | 18.98 | 19.30 | 18.92 | 19.17 | 747,466 | +0.12(+0.63%) |
Aug 04, 2010 | 18.68 | 19.22 | 18.60 | 19.05 | 818,417 | +0.40(+2.15%) |
Aug 03, 2010 | 19.34 | 19.40 | 18.58 | 18.65 | 1,079,973 | -0.72(-3.72%) |