Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.15 | 33.52 | 32.79 | 33.45 | 4,618,339 | +0.33(+1.01%) |
Apr 28, 2011 | 32.80 | 33.28 | 32.73 | 33.12 | 3,426,563 | +0.36(+1.09%) |
Apr 27, 2011 | 31.89 | 33.89 | 31.63 | 32.76 | 8,117,832 | +2.07(+6.74%) |
Apr 26, 2011 | 30.82 | 30.82 | 30.43 | 30.69 | 2,429,829 | +0.15(+0.50%) |
Apr 25, 2011 | 30.57 | 30.71 | 30.46 | 30.54 | 1,085,978 | -0.09(-0.28%) |
Apr 21, 2011 | 30.33 | 30.76 | 30.31 | 30.62 | 1,567,773 | +0.38(+1.24%) |
Apr 20, 2011 | 30.62 | 30.80 | 30.17 | 30.25 | 2,858,291 | -0.02(-0.06%) |
Apr 19, 2011 | 30.44 | 30.74 | 30.14 | 30.27 | 1,902,788 | -0.08(-0.25%) |
Apr 18, 2011 | 30.30 | 30.45 | 29.95 | 30.34 | 1,979,015 | -0.31(-1.00%) |
Apr 15, 2011 | 30.53 | 30.74 | 30.10 | 30.65 | 2,862,238 | +0.33(+1.10%) |
Apr 14, 2011 | 30.12 | 30.53 | 30.04 | 30.32 | 2,277,725 | -0.09(-0.28%) |
Apr 13, 2011 | 30.37 | 30.68 | 30.32 | 30.40 | 1,467,588 | +0.32(+1.05%) |
Apr 12, 2011 | 30.18 | 30.39 | 30.04 | 30.09 | 1,128,889 | -0.26(-0.85%) |
Apr 11, 2011 | 30.17 | 30.67 | 30.16 | 30.34 | 1,809,229 | +0.17(+0.57%) |
Apr 08, 2011 | 30.85 | 31.36 | 29.98 | 30.17 | 2,690,054 | -0.74(-2.41%) |
Apr 07, 2011 | 30.31 | 31.21 | 30.24 | 30.92 | 3,558,844 | +0.65(+2.15%) |
Apr 06, 2011 | 29.95 | 30.27 | 29.74 | 30.27 | 2,462,738 | +0.38(+1.29%) |
Apr 05, 2011 | 29.49 | 29.92 | 29.44 | 29.88 | 2,092,500 | +0.32(+1.07%) |
Apr 04, 2011 | 29.61 | 29.68 | 29.47 | 29.56 | 1,454,637 | +0.02(+0.06%) |
Apr 01, 2011 | 29.32 | 29.64 | 29.28 | 29.55 | 2,588,213 | +0.56(+1.95%) |
Mar 31, 2011 | 29.32 | 29.49 | 28.20 | 28.98 | 7,275,782 | -0.46(-1.57%) |
Mar 30, 2011 | 29.45 | 29.45 | 29.45 | 29.45 | 2,749,555 | +0.77(+2.68%) |
Mar 29, 2011 | 28.48 | 28.71 | 28.39 | 28.68 | 1,965,886 | +0.15(+0.51%) |
Mar 28, 2011 | 28.20 | 28.78 | 28.15 | 28.53 | 2,735,044 | +0.30(+1.06%) |
Mar 25, 2011 | 27.99 | 28.36 | 27.74 | 28.23 | 3,126,271 | +0.34(+1.23%) |
Mar 24, 2011 | 28.21 | 28.32 | 27.77 | 27.89 | 1,767,652 | -0.10(-0.37%) |
Mar 23, 2011 | 27.40 | 28.04 | 27.34 | 27.99 | 3,080,140 | +0.48(+1.74%) |
Mar 22, 2011 | 27.93 | 27.93 | 27.29 | 27.51 | 3,603,503 | -0.75(-2.66%) |
Mar 21, 2011 | 28.29 | 28.34 | 28.14 | 28.27 | 2,090,702 | +0.69(+2.51%) |
Mar 18, 2011 | 27.22 | 27.62 | 27.18 | 27.57 | 3,216,147 | +0.70(+2.61%) |
Mar 17, 2011 | 27.22 | 27.36 | 26.76 | 26.87 | 1,947,178 | +0.04(+0.16%) |
Mar 16, 2011 | 27.10 | 27.14 | 26.68 | 26.83 | 2,502,763 | -0.25(-0.92%) |
Mar 15, 2011 | 26.96 | 27.19 | 26.92 | 27.08 | 1,900,940 | -0.22(-0.81%) |
Mar 14, 2011 | 27.33 | 27.50 | 27.14 | 27.30 | 1,593,549 | -0.36(-1.30%) |
Mar 11, 2011 | 27.14 | 27.73 | 27.06 | 27.66 | 2,022,466 | +0.51(+1.89%) |
Mar 10, 2011 | 27.33 | 27.52 | 27.12 | 27.15 | 2,115,185 | -0.54(-1.95%) |
Mar 09, 2011 | 27.52 | 28.03 | 27.51 | 27.68 | 2,299,340 | +0.09(+0.31%) |
Mar 08, 2011 | 27.26 | 27.71 | 27.18 | 27.60 | 2,845,724 | +0.40(+1.48%) |
Mar 07, 2011 | 27.27 | 27.52 | 26.99 | 27.20 | 3,050,525 | +0.08(+0.28%) |
Mar 04, 2011 | 27.28 | 27.28 | 26.91 | 27.12 | 2,052,793 | -0.21(-0.75%) |
Mar 03, 2011 | 27.04 | 27.42 | 27.04 | 27.33 | 2,393,407 | +0.48(+1.78%) |
Mar 02, 2011 | 26.86 | 27.05 | 26.70 | 26.85 | 2,499,420 | +0.05(+0.19%) |
Mar 01, 2011 | 27.30 | 27.33 | 26.68 | 26.80 | 2,953,820 | -0.47(-1.72%) |
Feb 28, 2011 | 26.70 | 27.46 | 26.70 | 27.27 | 3,170,392 | +0.56(+2.11%) |
Feb 25, 2011 | 25.50 | 26.75 | 25.50 | 26.70 | 3,406,323 | +1.27(+4.97%) |
Feb 24, 2011 | 25.36 | 25.73 | 25.24 | 25.44 | 1,912,353 | +0.03(+0.10%) |
Feb 23, 2011 | 25.92 | 25.93 | 25.16 | 25.41 | 1,904,710 | -0.58(-2.24%) |
Feb 22, 2011 | 25.92 | 26.27 | 25.79 | 25.99 | 3,658,869 | -0.24(-0.91%) |
Feb 18, 2011 | 26.03 | 26.31 | 26.03 | 26.23 | 1,785,109 | +0.18(+0.69%) |
Feb 17, 2011 | 26.05 | 26.21 | 25.94 | 26.05 | 1,687,037 | -0.02(-0.07%) |
Feb 16, 2011 | 26.14 | 26.27 | 25.94 | 26.07 | 1,163,423 | +0.01(+0.05%) |
Feb 15, 2011 | 25.90 | 26.18 | 25.84 | 26.06 | 1,588,716 | +0.09(+0.33%) |
Feb 14, 2011 | 25.84 | 26.06 | 25.73 | 25.97 | 825,092 | +0.03(+0.13%) |
Feb 11, 2011 | 25.71 | 25.99 | 25.41 | 25.94 | 1,595,867 | +0.13(+0.50%) |
Feb 10, 2011 | 25.52 | 26.12 | 25.44 | 25.81 | 2,427,285 | +0.09(+0.36%) |
Feb 09, 2011 | 25.52 | 25.77 | 25.37 | 25.72 | 3,056,098 | +0.20(+0.77%) |
Feb 08, 2011 | 25.53 | 25.63 | 25.47 | 25.52 | 2,099,619 | -0.05(-0.20%) |
Feb 07, 2011 | 25.43 | 25.65 | 25.31 | 25.57 | 1,947,891 | +0.15(+0.60%) |
Feb 04, 2011 | 25.43 | 25.53 | 24.99 | 25.42 | 2,670,536 | +0.06(+0.24%) |
Feb 03, 2011 | 24.37 | 25.64 | 24.37 | 25.36 | 3,881,930 | +0.09(+0.37%) |
Feb 02, 2011 | 25.03 | 25.37 | 24.92 | 25.26 | 2,683,652 | +0.09(+0.37%) |
Feb 01, 2011 | 25.21 | 25.31 | 25.05 | 25.17 | 2,560,288 | +0.16(+0.65%) |
Jan 31, 2011 | 24.86 | 25.10 | 24.84 | 25.01 | 2,296,091 | +0.29(+1.17%) |
Jan 28, 2011 | 25.20 | 25.30 | 24.61 | 24.72 | 2,798,808 | -0.38(-1.53%) |
Jan 27, 2011 | 24.83 | 25.18 | 24.83 | 25.10 | 2,384,436 | +0.20(+0.82%) |
Jan 26, 2011 | 24.80 | 25.12 | 24.70 | 24.90 | 1,823,742 | +0.20(+0.79%) |
Jan 25, 2011 | 24.69 | 24.77 | 24.38 | 24.70 | 2,107,360 | -0.09(-0.34%) |
Jan 24, 2011 | 24.69 | 24.83 | 24.50 | 24.79 | 2,450,147 | +0.10(+0.41%) |
Jan 21, 2011 | 24.82 | 24.88 | 24.52 | 24.69 | 2,423,512 | -0.04(-0.17%) |
Jan 20, 2011 | 24.80 | 25.03 | 24.51 | 24.73 | 2,807,689 | +0.03(+0.14%) |
Jan 19, 2011 | 25.01 | 25.20 | 24.66 | 24.69 | 2,535,910 | -0.44(-1.76%) |
Jan 18, 2011 | 24.51 | 25.17 | 24.51 | 25.14 | 7,176,345 | +0.49(+2.00%) |
Jan 14, 2011 | 24.56 | 24.78 | 24.56 | 24.64 | 3,140,846 | -0.01(-0.03%) |
Jan 13, 2011 | 24.67 | 25.10 | 24.54 | 24.65 | 4,955,557 | -0.03(-0.10%) |
Jan 12, 2011 | 24.57 | 24.83 | 24.54 | 24.68 | 2,571,320 | +0.26(+1.05%) |
Jan 11, 2011 | 24.58 | 24.69 | 24.30 | 24.42 | 2,536,353 | -0.04(-0.17%) |
Jan 10, 2011 | 24.86 | 24.86 | 24.31 | 24.46 | 3,192,194 | -0.48(-1.91%) |
Jan 07, 2011 | 25.35 | 25.62 | 24.72 | 24.94 | 4,029,424 | -0.32(-1.28%) |
Jan 06, 2011 | 23.83 | 25.43 | 23.60 | 25.26 | 7,770,924 | +2.00(+8.60%) |
Jan 05, 2011 | 22.56 | 23.26 | 22.56 | 23.26 | 3,903,059 | +0.58(+2.55%) |
Jan 04, 2011 | 22.91 | 22.91 | 22.59 | 22.68 | 2,404,920 | -0.21(-0.93%) |
Jan 03, 2011 | 22.84 | 22.97 | 22.68 | 22.90 | 2,234,690 | +0.30(+1.32%) |
Dec 31, 2010 | 22.48 | 22.62 | 22.39 | 22.60 | 1,043,408 | +0.04(+0.19%) |
Dec 30, 2010 | 22.56 | 22.62 | 22.31 | 22.56 | 1,575,042 | -0.03(-0.15%) |
Dec 29, 2010 | 22.55 | 22.64 | 22.51 | 22.59 | 1,608,495 | +0.07(+0.30%) |
Dec 28, 2010 | 22.44 | 22.57 | 22.28 | 22.52 | 2,410,571 | +0.09(+0.38%) |
Dec 27, 2010 | 22.29 | 22.59 | 22.22 | 22.44 | 3,270,434 | +0.02(+0.08%) |
Dec 23, 2010 | 22.39 | 22.67 | 22.32 | 22.42 | 2,630,136 | -0.04(-0.19%) |
Dec 22, 2010 | 22.34 | 22.64 | 22.34 | 22.46 | 3,389,368 | +0.09(+0.42%) |
Dec 21, 2010 | 22.50 | 22.59 | 22.34 | 22.37 | 3,772,978 | -0.08(-0.34%) |
Dec 20, 2010 | 22.44 | 22.63 | 22.37 | 22.45 | 4,324,260 | +0.01(+0.04%) |
Dec 17, 2010 | 22.86 | 22.86 | 22.43 | 22.44 | 4,585,866 | -0.38(-1.68%) |
Dec 16, 2010 | 22.95 | 23.13 | 22.73 | 22.82 | 4,698,143 | -0.12(-0.52%) |
Dec 15, 2010 | 23.20 | 23.40 | 22.93 | 22.94 | 3,198,730 | -0.33(-1.43%) |
Dec 14, 2010 | 23.25 | 23.60 | 23.19 | 23.27 | 4,132,106 | +0.07(+0.29%) |
Dec 13, 2010 | 23.36 | 23.42 | 23.18 | 23.20 | 3,363,596 | -0.06(-0.26%) |
Dec 10, 2010 | 23.14 | 23.50 | 22.98 | 23.26 | 3,329,116 | +0.14(+0.63%) |
Dec 09, 2010 | 23.30 | 23.46 | 23.02 | 23.12 | 1,766,228 | -0.19(-0.80%) |
Dec 08, 2010 | 22.76 | 23.49 | 22.69 | 23.31 | 3,261,476 | +0.55(+2.43%) |
Dec 07, 2010 | 23.01 | 23.15 | 22.71 | 22.75 | 4,726,417 | +0.01(+0.04%) |
Dec 06, 2010 | 22.93 | 23.03 | 22.74 | 22.74 | 1,705,957 | -0.28(-1.22%) |
Dec 03, 2010 | 23.01 | 23.09 | 22.79 | 23.02 | 3,591,268 | -0.11(-0.48%) |
Dec 02, 2010 | 22.94 | 23.42 | 22.94 | 23.14 | 3,497,580 | +0.20(+0.85%) |
Dec 01, 2010 | 23.14 | 23.19 | 22.84 | 22.94 | 3,787,877 | +0.09(+0.41%) |
Nov 30, 2010 | 22.54 | 23.02 | 22.50 | 22.85 | 1,975,176 | +0.09(+0.41%) |
Nov 29, 2010 | 22.63 | 23.03 | 22.51 | 22.75 | 2,191,447 | +0.06(+0.26%) |
Nov 26, 2010 | 22.44 | 22.87 | 22.40 | 22.69 | 1,032,066 | -0.02(-0.08%) |
Nov 24, 2010 | 22.68 | 22.71 | 22.71 | 22.71 | 2,687,430 | +0.29(+1.29%) |
Nov 23, 2010 | 22.67 | 22.72 | 22.41 | 22.42 | 2,179,161 | -0.49(-2.12%) |
Nov 22, 2010 | 22.92 | 23.14 | 22.79 | 22.91 | 3,254,938 | -0.09(-0.37%) |
Nov 19, 2010 | 23.27 | 23.27 | 22.96 | 22.99 | 2,676,805 | -0.29(-1.24%) |
Nov 18, 2010 | 23.13 | 23.46 | 22.97 | 23.28 | 3,909,315 | +0.46(+2.02%) |
Nov 17, 2010 | 23.06 | 23.31 | 22.82 | 22.82 | 2,355,081 | -0.21(-0.91%) |
Nov 16, 2010 | 23.46 | 23.56 | 22.97 | 23.03 | 2,587,446 | -0.64(-2.69%) |
Nov 15, 2010 | 23.60 | 23.78 | 23.44 | 23.67 | 1,826,120 | +0.15(+0.65%) |
Nov 12, 2010 | 23.77 | 23.87 | 23.45 | 23.51 | 1,757,374 | -0.43(-1.81%) |
Nov 11, 2010 | 23.86 | 24.11 | 23.52 | 23.95 | 1,845,837 | -0.16(-0.67%) |
Nov 10, 2010 | 23.53 | 24.11 | 23.22 | 24.11 | 2,303,786 | +0.52(+2.19%) |
Nov 09, 2010 | 23.81 | 24.04 | 23.49 | 23.59 | 1,914,623 | -0.48(-2.01%) |
Nov 08, 2010 | 24.33 | 24.33 | 23.42 | 24.07 | 3,245,110 | -0.34(-1.39%) |
Nov 05, 2010 | 23.76 | 24.54 | 23.62 | 24.41 | 3,595,500 | +0.63(+2.64%) |
Nov 04, 2010 | 22.78 | 23.81 | 22.78 | 23.78 | 4,530,001 | +1.29(+5.73%) |
Nov 03, 2010 | 22.72 | 22.82 | 22.31 | 22.49 | 3,085,460 | -0.18(-0.79%) |
Nov 02, 2010 | 22.72 | 22.90 | 22.56 | 22.67 | 1,993,523 | +0.14(+0.64%) |
Nov 01, 2010 | 23.07 | 23.28 | 22.35 | 22.53 | 2,584,407 | -0.42(-1.85%) |
Oct 29, 2010 | 22.58 | 23.08 | 22.35 | 22.95 | 4,130,680 | +0.42(+1.84%) |
Oct 28, 2010 | 23.72 | 24.34 | 22.54 | 22.54 | 5,929,898 | -0.48(-2.06%) |
Oct 27, 2010 | 23.03 | 23.24 | 22.53 | 23.01 | 4,507,755 | +0.55(+2.45%) |
Oct 25, 2010 | 22.94 | 22.99 | 22.40 | 22.46 | 3,161,091 | -0.31(-1.34%) |
Oct 22, 2010 | 22.98 | 23.04 | 22.67 | 22.77 | 1,115,078 | -0.14(-0.63%) |
Oct 21, 2010 | 23.03 | 23.26 | 22.79 | 22.91 | 2,662,038 | -0.08(-0.37%) |
Oct 20, 2010 | 22.44 | 23.05 | 22.44 | 23.00 | 3,123,323 | +0.57(+2.53%) |
Oct 19, 2010 | 22.26 | 22.72 | 22.23 | 22.43 | 2,850,720 | -0.14(-0.64%) |
Oct 18, 2010 | 22.44 | 22.63 | 22.43 | 22.57 | 2,047,906 | +0.09(+0.42%) |
Oct 15, 2010 | 22.72 | 22.94 | 22.31 | 22.48 | 4,472,587 | -0.14(-0.60%) |
Oct 14, 2010 | 23.55 | 23.72 | 22.46 | 22.61 | 6,709,976 | -1.03(-4.38%) |
Oct 13, 2010 | 23.59 | 23.77 | 23.36 | 23.65 | 4,427,679 | +0.17(+0.72%) |
Oct 12, 2010 | 23.20 | 23.54 | 22.93 | 23.48 | 3,341,167 | +0.09(+0.40%) |
Oct 11, 2010 | 22.75 | 23.61 | 22.74 | 23.39 | 3,300,935 | +0.57(+2.49%) |
Oct 08, 2010 | 22.82 | 22.86 | 22.34 | 22.82 | 2,649,354 | +0.36(+1.59%) |
Oct 07, 2010 | 22.12 | 22.52 | 21.99 | 22.46 | 5,173,531 | +0.36(+1.65%) |
Oct 06, 2010 | 21.69 | 22.10 | 21.61 | 22.10 | 2,585,895 | +0.41(+1.88%) |
Oct 05, 2010 | 21.41 | 21.88 | 21.12 | 21.69 | 2,436,590 | +0.50(+2.36%) |
Oct 04, 2010 | 21.28 | 21.54 | 21.05 | 21.19 | 1,172,808 | -0.21(-0.99%) |
Oct 01, 2010 | 21.40 | 21.65 | 21.21 | 21.40 | 1,735,207 | +0.21(+0.99%) |
Sep 30, 2010 | 21.19 | 21.66 | 21.11 | 21.19 | 8,457 | -0.14(-0.66%) |
Sep 29, 2010 | 21.37 | 21.54 | 21.21 | 21.33 | 2,451,993 | -0.24(-1.10%) |
Sep 28, 2010 | 21.38 | 21.61 | 21.07 | 21.57 | 13,204 | +0.28(+1.31%) |
Sep 27, 2010 | 21.96 | 22.03 | 21.27 | 21.29 | 2,221,780 | -0.57(-2.60%) |
Sep 24, 2010 | 21.28 | 21.88 | 21.10 | 21.86 | 3,705,490 | +0.92(+4.37%) |
Sep 23, 2010 | 20.94 | 21.73 | 20.94 | 20.94 | 200 | -0.64(-2.95%) |
Sep 22, 2010 | 21.64 | 21.89 | 21.35 | 21.58 | 2,159,054 | -0.09(-0.43%) |
Sep 21, 2010 | 22.05 | 22.05 | 21.59 | 21.67 | 2,624,664 | -0.37(-1.69%) |
Sep 20, 2010 | 21.21 | 22.16 | 21.21 | 22.05 | 3,955,392 | +0.84(+3.96%) |
Sep 17, 2010 | 21.21 | 21.50 | 21.05 | 21.21 | 2,860,668 | +0.14(+0.68%) |
Sep 15, 2010 | 21.17 | 21.26 | 20.94 | 21.06 | 2,520,070 | -0.22(-1.04%) |
Sep 14, 2010 | 21.39 | 21.50 | 21.12 | 21.28 | 3,044,003 | -0.22(-1.03%) |
Sep 13, 2010 | 21.72 | 21.72 | 21.13 | 21.50 | 4,696,692 | +0.34(+1.60%) |
Sep 10, 2010 | 20.54 | 21.49 | 20.49 | 21.16 | 9,666,942 | +1.17(+5.85%) |
Sep 09, 2010 | 19.51 | 20.10 | 19.48 | 19.99 | 2,323 | +0.77(+4.02%) |
Sep 08, 2010 | 18.88 | 19.28 | 18.88 | 19.22 | 2,180,437 | +0.35(+1.84%) |
Sep 07, 2010 | 19.46 | 19.50 | 18.87 | 18.87 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.48 | 19.64 | 19.34 | 19.64 | 2,056,876 | +0.27(+1.40%) |
Sep 02, 2010 | 18.53 | 19.36 | 18.53 | 19.36 | 3,775,086 | +0.75(+4.01%) |
Sep 01, 2010 | 18.19 | 18.64 | 18.19 | 18.62 | 2,167,410 | +0.67(+3.73%) |
Aug 31, 2010 | 18.17 | 18.88 | 17.57 | 17.95 | 8,394 | -0.07(-0.38%) |
Aug 30, 2010 | 18.12 | 18.12 | 17.97 | 18.02 | 1,773,587 | -0.17(-0.93%) |
Aug 27, 2010 | 17.93 | 18.19 | 17.72 | 18.19 | 1,222,040 | +0.31(+1.76%) |
Aug 26, 2010 | 18.08 | 18.27 | 17.80 | 17.87 | 3,257 | -0.14(-0.80%) |
Aug 25, 2010 | 17.83 | 18.09 | 17.72 | 18.02 | 4,653 | +0.12(+0.66%) |
Aug 24, 2010 | 18.02 | 18.14 | 17.88 | 17.90 | 321 | -0.34(-1.86%) |
Aug 23, 2010 | 18.44 | 18.52 | 18.02 | 18.24 | 2,193,057 | -0.18(-0.97%) |
Aug 20, 2010 | 18.54 | 18.66 | 18.21 | 18.41 | 1,538,134 | -0.26(-1.41%) |
Aug 19, 2010 | 19.01 | 19.06 | 18.62 | 18.68 | 321 | -0.44(-2.31%) |
Aug 18, 2010 | 18.81 | 19.15 | 18.61 | 19.12 | 1,797,715 | +0.34(+1.83%) |
Aug 17, 2010 | 18.95 | 18.98 | 18.74 | 18.78 | 1,402 | -0.02(-0.09%) |
Aug 16, 2010 | 18.41 | 18.85 | 18.36 | 18.79 | 2,306,827 | +0.30(+1.64%) |
Aug 13, 2010 | 18.49 | 18.72 | 18.49 | 18.49 | 1,312,401 | -0.27(-1.44%) |
Aug 12, 2010 | 18.65 | 18.79 | 18.57 | 18.76 | 2,049,896 | -0.08(-0.45%) |
Aug 11, 2010 | 19.41 | 19.41 | 18.83 | 18.84 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.78 | 19.88 | 19.59 | 19.70 | 2,015,547 | -0.26(-1.31%) |
Aug 09, 2010 | 19.92 | 20.04 | 19.80 | 19.96 | 1,217,609 | +0.09(+0.47%) |
Aug 06, 2010 | 19.86 | 19.96 | 19.59 | 19.86 | 1,515,680 | -0.27(-1.34%) |
Aug 05, 2010 | 20.18 | 20.29 | 19.97 | 20.13 | 1,345,276 | -0.18(-0.87%) |
Aug 04, 2010 | 20.24 | 20.36 | 20.08 | 20.31 | 1,600,707 | +0.15(+0.75%) |
Aug 03, 2010 | 19.82 | 20.21 | 19.76 | 20.16 | 4,675 | +0.23(+1.14%) |
Aug 02, 2010 | 20.10 | 20.26 | 19.89 | 19.93 | 2,480,697 | +0.05(+0.26%) |
Jul 30, 2010 | 19.88 | 20.02 | 19.67 | 19.88 | 2,063,943 | -0.08(-0.38%) |
Jul 29, 2010 | 19.58 | 20.40 | 19.48 | 19.96 | 5,129,589 | +0.84(+4.42%) |
Jul 28, 2010 | 19.11 | 19.42 | 19.08 | 19.11 | 3,456 | -0.20(-1.05%) |
Jul 27, 2010 | 19.32 | 19.79 | 19.27 | 19.32 | 2,598 | -0.18(-0.91%) |
Jul 26, 2010 | 19.03 | 19.49 | 18.92 | 19.49 | 1,730,699 | +0.40(+2.08%) |
Jul 23, 2010 | 18.96 | 19.20 | 18.79 | 19.10 | 2,427,941 | +0.14(+0.76%) |
Jul 22, 2010 | 18.94 | 19.13 | 18.83 | 18.95 | 4,835,323 | +0.23(+1.22%) |
Jul 21, 2010 | 18.84 | 19.11 | 18.46 | 18.72 | 3,527,838 | -0.12(-0.63%) |
Jul 20, 2010 | 18.84 | 18.85 | 17.99 | 18.84 | 2,274,972 | +0.41(+2.20%) |
Jul 19, 2010 | 18.59 | 18.70 | 18.29 | 18.44 | 2,038,759 | -0.08(-0.46%) |
Jul 16, 2010 | 18.52 | 19.07 | 18.43 | 18.52 | 3,308,785 | -0.45(-2.36%) |
Jul 15, 2010 | 18.91 | 19.02 | 18.44 | 18.97 | 2,425,761 | +0.07(+0.36%) |
Jul 14, 2010 | 19.07 | 19.10 | 18.73 | 18.90 | 2,242,341 | -0.24(-1.24%) |
Jul 13, 2010 | 18.74 | 19.22 | 18.74 | 19.14 | 2,640,838 | +0.56(+3.00%) |
Jul 12, 2010 | 18.55 | 18.72 | 18.43 | 18.58 | 2,763,022 | -0.03(-0.14%) |
Jul 09, 2010 | 18.61 | 18.64 | 17.99 | 18.61 | 3,375,426 | +0.62(+3.47%) |
Jul 08, 2010 | 17.39 | 18.02 | 17.34 | 17.98 | 3,871,089 | +0.79(+4.57%) |
Jul 07, 2010 | 16.66 | 17.22 | 16.60 | 17.20 | 3,351,125 | +0.53(+3.19%) |
Jul 06, 2010 | 16.66 | 17.25 | 16.52 | 16.66 | 2,534 | -0.22(-1.30%) |
Jul 02, 2010 | 16.88 | 17.10 | 16.65 | 16.88 | 2,821,932 | +0.15(+0.91%) |
Jul 01, 2010 | 16.73 | 16.96 | 16.43 | 16.73 | 2,650,376 | -0.08(-0.50%) |
Jun 30, 2010 | 16.88 | 17.17 | 16.46 | 16.82 | 6,705,999 | -0.08(-0.45%) |
Jun 29, 2010 | 16.89 | 17.77 | 16.88 | 16.89 | 1,410 | -1.69(-9.09%) |
Jun 25, 2010 | 18.58 | 18.76 | 17.48 | 18.58 | 7,636,971 | +1.19(+6.84%) |
Jun 24, 2010 | 17.80 | 17.83 | 17.36 | 17.39 | 2,692,156 | -0.45(-2.51%) |
Jun 23, 2010 | 17.53 | 18.04 | 17.48 | 17.84 | 3,528,815 | +0.34(+1.93%) |
Jun 22, 2010 | 18.02 | 18.06 | 17.48 | 17.50 | 3,464,120 | -0.41(-2.26%) |
Jun 21, 2010 | 17.96 | 18.21 | 17.81 | 17.91 | 2,568,317 | +0.09(+0.52%) |
Jun 18, 2010 | 17.81 | 17.96 | 17.56 | 17.81 | 3,794,469 | +0.24(+1.34%) |
Jun 17, 2010 | 18.52 | 18.56 | 17.35 | 17.58 | 6,220,642 | -0.79(-4.32%) |
Jun 16, 2010 | 17.63 | 18.45 | 17.53 | 18.37 | 9,128,051 | +0.45(+2.50%) |
Jun 15, 2010 | 17.02 | 17.96 | 16.98 | 17.92 | 7,251,021 | +1.11(+6.63%) |
Jun 14, 2010 | 16.81 | 17.04 | 16.57 | 16.81 | 5,015,358 | +0.19(+1.17%) |
Jun 11, 2010 | 16.29 | 16.63 | 16.18 | 16.61 | 3,302,175 | +0.17(+1.03%) |
Jun 10, 2010 | 16.23 | 16.46 | 15.92 | 16.45 | 3,744,518 | +0.58(+3.67%) |
Jun 09, 2010 | 16.21 | 16.32 | 15.78 | 15.86 | 4,593,872 | -0.14(-0.90%) |
Jun 08, 2010 | 15.92 | 16.29 | 15.62 | 16.01 | 4,180,569 | +0.18(+1.12%) |
Jun 07, 2010 | 15.96 | 16.09 | 15.66 | 15.83 | 6,085,764 | -0.12(-0.74%) |
Jun 04, 2010 | 15.95 | 16.56 | 15.92 | 15.95 | 6,622,983 | -0.68(-4.06%) |
Jun 03, 2010 | 16.75 | 17.13 | 16.51 | 16.62 | 6,813,088 | -0.18(-1.05%) |
Jun 02, 2010 | 16.43 | 16.85 | 16.23 | 16.80 | 34,978 | +0.51(+3.11%) |
Jun 01, 2010 | 17.22 | 17.22 | 16.27 | 16.29 | 7,634,089 | -1.01(-5.85%) |
May 28, 2010 | 17.31 | 17.61 | 17.21 | 17.31 | 4,140,143 | -0.32(-1.82%) |
May 27, 2010 | 17.20 | 18.13 | 17.20 | 17.63 | 7,420,604 | +0.00(+0.00%) |
May 26, 2010 | 18.10 | 18.36 | 17.52 | 17.63 | 61,944 | -0.30(-1.69%) |
May 25, 2010 | 17.48 | 17.97 | 17.36 | 17.93 | 4,855,099 | +0.08(+0.43%) |
May 24, 2010 | 18.55 | 18.67 | 17.86 | 17.86 | 3,752,043 | -0.73(-3.95%) |
May 21, 2010 | 17.44 | 18.61 | 17.44 | 18.59 | 7,415,328 | +0.68(+3.82%) |
May 20, 2010 | 17.83 | 18.23 | 17.70 | 17.91 | 5,827 | -0.25(-1.39%) |
May 19, 2010 | 17.58 | 18.39 | 17.58 | 18.16 | 6,466,800 | +0.41(+2.28%) |
May 18, 2010 | 18.34 | 18.53 | 17.75 | 17.75 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.09 | 18.39 | 17.68 | 18.11 | 3,607,945 | -0.01(-0.05%) |
May 14, 2010 | 18.12 | 18.26 | 17.93 | 18.12 | 5,916,172 | -0.11(-0.60%) |
May 13, 2010 | 18.65 | 19.05 | 17.45 | 18.23 | 17,566,152 | -0.50(-2.65%) |
May 12, 2010 | 18.34 | 19.05 | 18.34 | 18.73 | 5,205,740 | +0.45(+2.44%) |
May 11, 2010 | 18.72 | 18.74 | 18.18 | 18.28 | 8,304,150 | -0.01(-0.05%) |
May 10, 2010 | 18.05 | 18.30 | 17.87 | 18.29 | 23,131,338 | -1.34(-6.81%) |
May 07, 2010 | 19.71 | 20.07 | 19.19 | 19.62 | 7,399,026 | -0.15(-0.76%) |
May 06, 2010 | 20.46 | 21.04 | 18.69 | 19.78 | 10,199,351 | -0.55(-2.71%) |
May 05, 2010 | 20.64 | 20.97 | 20.27 | 20.33 | 4,108,125 | -0.22(-1.08%) |
May 04, 2010 | 20.95 | 20.95 | 20.25 | 20.55 | 5,283,170 | -0.65(-3.05%) |