Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.55 | 48.90 | 47.48 | 47.76 | 1,278,043 | -0.44(-0.91%) |
Apr 28, 2011 | 48.28 | 49.28 | 47.04 | 48.20 | 1,914,545 | +0.29(+0.61%) |
Apr 27, 2011 | 45.70 | 48.06 | 44.65 | 47.91 | 1,851,169 | +3.01(+6.70%) |
Apr 26, 2011 | 45.58 | 45.58 | 44.41 | 44.90 | 2,341,526 | -1.83(-3.92%) |
Apr 25, 2011 | 47.36 | 47.70 | 45.41 | 46.73 | 2,698,294 | +0.29(+0.62%) |
Apr 21, 2011 | 45.57 | 46.47 | 45.24 | 46.44 | 1,625,435 | +1.45(+3.22%) |
Apr 20, 2011 | 44.51 | 45.16 | 44.00 | 44.99 | 1,276,148 | +1.13(+2.58%) |
Apr 19, 2011 | 43.08 | 43.95 | 42.73 | 43.86 | 889,615 | +0.62(+1.43%) |
Apr 18, 2011 | 42.92 | 43.34 | 41.99 | 43.24 | 1,293,062 | +0.57(+1.34%) |
Apr 15, 2011 | 42.22 | 42.68 | 41.95 | 42.67 | 925,688 | +0.80(+1.91%) |
Apr 14, 2011 | 40.77 | 41.88 | 40.68 | 41.87 | 861,751 | +1.53(+3.79%) |
Apr 13, 2011 | 40.28 | 40.52 | 39.88 | 40.34 | 660,332 | +0.47(+1.18%) |
Apr 12, 2011 | 40.42 | 40.44 | 39.50 | 39.87 | 896,613 | -0.08(-0.20%) |
Apr 11, 2011 | 41.03 | 41.12 | 39.57 | 39.95 | 1,359,298 | -0.68(-1.67%) |
Apr 08, 2011 | 40.04 | 40.67 | 39.87 | 40.63 | 895,134 | +1.14(+2.89%) |
Apr 07, 2011 | 39.29 | 39.49 | 39.16 | 39.49 | 320,654 | +0.11(+0.28%) |
Apr 06, 2011 | 39.40 | 39.57 | 39.02 | 39.38 | 499,596 | +0.31(+0.79%) |
Apr 05, 2011 | 38.23 | 39.09 | 38.20 | 39.07 | 471,453 | +0.73(+1.90%) |
Apr 04, 2011 | 38.33 | 38.40 | 38.09 | 38.34 | 411,661 | +0.77(+2.05%) |
Apr 01, 2011 | 37.14 | 37.66 | 36.90 | 37.57 | 297,846 | +0.06(+0.16%) |
Mar 31, 2011 | 37.65 | 37.76 | 37.28 | 37.51 | 393,270 | +0.27(+0.73%) |
Mar 30, 2011 | 37.46 | 37.46 | 36.78 | 37.24 | 496,726 | +0.34(+0.92%) |
Mar 29, 2011 | 36.71 | 37.01 | 36.55 | 36.90 | 350,331 | +0.00(+0.00%) |
Mar 28, 2011 | 36.47 | 37.04 | 36.43 | 36.90 | 394,568 | -0.19(-0.51%) |
Mar 25, 2011 | 37.31 | 37.53 | 36.70 | 37.09 | 594,657 | +0.24(+0.65%) |
Mar 24, 2011 | 37.54 | 37.97 | 36.65 | 36.85 | 919,323 | -0.32(-0.86%) |
Mar 23, 2011 | 36.30 | 37.22 | 36.25 | 37.17 | 809,348 | +0.94(+2.59%) |
Mar 22, 2011 | 35.79 | 36.28 | 35.74 | 36.23 | 364,967 | +0.27(+0.75%) |
Mar 21, 2011 | 35.88 | 36.08 | 35.71 | 35.96 | 414,872 | +0.99(+2.83%) |
Mar 18, 2011 | 34.79 | 35.10 | 34.75 | 34.97 | 301,902 | +0.80(+2.34%) |
Mar 17, 2011 | 34.18 | 34.49 | 33.91 | 34.17 | 421,807 | +0.17(+0.50%) |
Mar 16, 2011 | 34.43 | 34.92 | 33.68 | 34.00 | 684,096 | -0.27(-0.79%) |
Mar 15, 2011 | 34.09 | 35.69 | 34.06 | 34.27 | 846,187 | -1.42(-3.98%) |
Mar 14, 2011 | 35.82 | 36.09 | 35.51 | 35.69 | 417,981 | -0.03(-0.08%) |
Mar 11, 2011 | 34.05 | 35.97 | 33.99 | 35.72 | 623,828 | +0.69(+1.97%) |
Mar 10, 2011 | 35.17 | 35.20 | 34.48 | 35.03 | 682,548 | -0.91(-2.53%) |
Mar 09, 2011 | 36.22 | 36.22 | 35.45 | 35.94 | 449,167 | +0.07(+0.20%) |
Mar 08, 2011 | 36.00 | 36.00 | 35.45 | 35.87 | 664,064 | -0.04(-0.11%) |
Mar 07, 2011 | 36.33 | 36.46 | 35.68 | 35.91 | 789,435 | +0.53(+1.50%) |
Mar 04, 2011 | 34.51 | 35.41 | 34.51 | 35.38 | 493,283 | +1.31(+3.85%) |
Mar 03, 2011 | 34.28 | 34.44 | 33.90 | 34.07 | 862,917 | -0.43(-1.25%) |
Mar 02, 2011 | 34.66 | 34.82 | 34.08 | 34.50 | 553,951 | -0.04(-0.12%) |
Mar 01, 2011 | 34.24 | 34.55 | 34.10 | 34.54 | 480,516 | +0.78(+2.31%) |
Feb 28, 2011 | 33.36 | 33.83 | 33.20 | 33.76 | 584,634 | +0.57(+1.72%) |
Feb 25, 2011 | 32.73 | 33.20 | 32.44 | 33.19 | 419,280 | +1.40(+4.40%) |
Feb 24, 2011 | 33.17 | 33.25 | 31.56 | 31.79 | 762,081 | -1.58(-4.73%) |
Feb 23, 2011 | 33.02 | 33.64 | 32.98 | 33.37 | 644,682 | +0.46(+1.40%) |
Feb 22, 2011 | 33.19 | 33.32 | 32.53 | 32.91 | 954,907 | +0.49(+1.51%) |
Feb 18, 2011 | 31.69 | 32.74 | 31.67 | 32.42 | 871,928 | +0.78(+2.47%) |
Feb 17, 2011 | 30.70 | 31.66 | 30.67 | 31.64 | 674,123 | +1.11(+3.64%) |
Feb 16, 2011 | 30.63 | 30.85 | 30.15 | 30.53 | 331,965 | -0.06(-0.20%) |
Feb 15, 2011 | 30.64 | 30.75 | 30.45 | 30.59 | 259,472 | +0.06(+0.20%) |
Feb 14, 2011 | 30.20 | 30.59 | 30.17 | 30.53 | 234,947 | +0.77(+2.59%) |
Feb 11, 2011 | 29.99 | 30.09 | 29.57 | 29.76 | 254,893 | -0.27(-0.90%) |
Feb 10, 2011 | 29.80 | 30.15 | 29.71 | 30.03 | 156,728 | -0.04(-0.13%) |
Feb 09, 2011 | 30.28 | 30.37 | 29.96 | 30.07 | 196,676 | -0.13(-0.43%) |
Feb 08, 2011 | 29.57 | 30.23 | 29.53 | 30.20 | 394,607 | +1.00(+3.42%) |
Feb 07, 2011 | 29.11 | 29.34 | 29.00 | 29.20 | 203,257 | +0.25(+0.86%) |
Feb 04, 2011 | 28.84 | 29.17 | 28.63 | 28.95 | 184,521 | +0.11(+0.38%) |
Feb 03, 2011 | 28.26 | 28.88 | 27.87 | 28.84 | 243,832 | +0.59(+2.09%) |
Feb 02, 2011 | 28.20 | 28.50 | 28.02 | 28.25 | 166,361 | -0.18(-0.63%) |
Feb 01, 2011 | 28.20 | 28.53 | 27.76 | 28.43 | 325,218 | +0.50(+1.79%) |
Jan 31, 2011 | 27.69 | 28.30 | 27.69 | 27.93 | 218,326 | +0.11(+0.40%) |
Jan 28, 2011 | 26.64 | 27.92 | 26.61 | 27.82 | 389,850 | +1.06(+3.96%) |
Jan 27, 2011 | 27.48 | 27.62 | 26.66 | 26.76 | 337,794 | -0.65(-2.37%) |
Jan 26, 2011 | 26.67 | 27.41 | 26.55 | 27.41 | 233,360 | +0.68(+2.54%) |
Jan 25, 2011 | 26.74 | 26.84 | 26.53 | 26.73 | 295,499 | -0.12(-0.45%) |
Jan 24, 2011 | 27.12 | 27.40 | 26.72 | 26.85 | 592,744 | -0.50(-1.83%) |
Jan 21, 2011 | 27.14 | 27.46 | 27.05 | 27.35 | 388,810 | -0.04(-0.15%) |
Jan 20, 2011 | 27.77 | 27.77 | 27.27 | 27.39 | 822,623 | -1.21(-4.23%) |
Jan 19, 2011 | 29.32 | 29.32 | 28.51 | 28.60 | 308,272 | -0.11(-0.38%) |
Jan 18, 2011 | 28.68 | 28.93 | 28.64 | 28.71 | 461,951 | +0.41(+1.45%) |
Jan 14, 2011 | 28.49 | 28.58 | 27.98 | 28.30 | 499,293 | -0.24(-0.84%) |
Jan 13, 2011 | 29.52 | 29.52 | 28.39 | 28.54 | 646,095 | -1.01(-3.42%) |
Jan 12, 2011 | 29.50 | 29.56 | 29.27 | 29.55 | 175,722 | +0.10(+0.34%) |
Jan 11, 2011 | 29.42 | 29.49 | 29.21 | 29.45 | 223,425 | +0.60(+2.08%) |
Jan 10, 2011 | 28.83 | 28.97 | 28.62 | 28.85 | 288,584 | +0.21(+0.73%) |
Jan 07, 2011 | 28.76 | 29.20 | 28.46 | 28.64 | 281,136 | -0.34(-1.17%) |
Jan 06, 2011 | 29.21 | 29.21 | 28.69 | 28.98 | 357,985 | -0.21(-0.72%) |
Jan 05, 2011 | 29.04 | 29.29 | 28.43 | 29.19 | 670,760 | -0.45(-1.52%) |
Jan 04, 2011 | 30.19 | 30.19 | 29.19 | 29.64 | 656,767 | -0.93(-3.04%) |
Jan 03, 2011 | 30.86 | 31.02 | 30.34 | 30.57 | 405,762 | -0.16(-0.52%) |
Dec 31, 2010 | 30.52 | 30.82 | 30.49 | 30.73 | 229,489 | +0.43(+1.42%) |
Dec 30, 2010 | 30.55 | 30.64 | 30.21 | 30.30 | 221,681 | -0.12(-0.39%) |
Dec 29, 2010 | 30.38 | 30.56 | 30.31 | 30.42 | 334,463 | +0.30(+1.00%) |
Dec 28, 2010 | 29.66 | 30.20 | 29.58 | 30.12 | 439,330 | +0.97(+3.33%) |
Dec 27, 2010 | 29.09 | 29.17 | 28.97 | 29.15 | 207,630 | +0.00(+0.00%) |
Dec 23, 2010 | 28.94 | 29.27 | 28.80 | 29.15 | 114,788 | +0.03(+0.10%) |
Dec 22, 2010 | 29.22 | 29.27 | 29.10 | 29.12 | 214,161 | -0.08(-0.27%) |
Dec 21, 2010 | 29.09 | 29.29 | 28.94 | 29.20 | 187,001 | -0.09(-0.31%) |
Dec 20, 2010 | 29.08 | 29.40 | 28.66 | 29.29 | 308,139 | +0.23(+0.79%) |
Dec 17, 2010 | 28.82 | 29.15 | 28.56 | 29.06 | 246,341 | +0.25(+0.87%) |
Dec 16, 2010 | 28.79 | 28.83 | 28.21 | 28.81 | 358,005 | +0.17(+0.59%) |
Dec 15, 2010 | 28.94 | 29.32 | 28.60 | 28.64 | 366,099 | -0.72(-2.45%) |
Dec 14, 2010 | 29.24 | 29.70 | 29.12 | 29.36 | 250,573 | -0.07(-0.24%) |
Dec 13, 2010 | 29.37 | 29.57 | 29.18 | 29.43 | 404,965 | +0.90(+3.15%) |
Dec 10, 2010 | 28.33 | 28.64 | 27.90 | 28.53 | 372,230 | +0.02(+0.07%) |
Dec 09, 2010 | 28.64 | 28.89 | 28.37 | 28.51 | 560,388 | +0.29(+1.03%) |
Dec 08, 2010 | 28.87 | 29.01 | 27.88 | 28.22 | 778,603 | -0.38(-1.33%) |
Dec 07, 2010 | 30.53 | 30.53 | 28.28 | 28.60 | 1,141,169 | -1.54(-5.11%) |
Dec 06, 2010 | 29.55 | 30.17 | 29.45 | 30.14 | 981,662 | +0.98(+3.36%) |
Dec 03, 2010 | 28.86 | 29.38 | 28.82 | 29.16 | 378,554 | +0.68(+2.39%) |
Dec 02, 2010 | 28.39 | 28.90 | 28.31 | 28.48 | 404,622 | +0.11(+0.39%) |
Dec 01, 2010 | 28.32 | 28.55 | 28.01 | 28.37 | 630,264 | +0.40(+1.43%) |
Nov 30, 2010 | 27.44 | 28.21 | 27.37 | 27.97 | 496,267 | +0.92(+3.40%) |
Nov 29, 2010 | 26.79 | 27.16 | 26.45 | 27.05 | 218,745 | +0.34(+1.27%) |
Nov 26, 2010 | 26.55 | 26.83 | 26.47 | 26.71 | 418,279 | -0.76(-2.77%) |
Nov 24, 2010 | 27.29 | 27.47 | 27.47 | 27.47 | 177,258 | +0.12(+0.44%) |
Nov 23, 2010 | 27.50 | 27.60 | 27.11 | 27.35 | 317,851 | -0.36(-1.30%) |
Nov 22, 2010 | 27.14 | 27.73 | 27.03 | 27.71 | 414,577 | +0.47(+1.73%) |
Nov 19, 2010 | 26.53 | 27.29 | 26.26 | 27.24 | 356,890 | +0.40(+1.49%) |
Nov 18, 2010 | 26.32 | 26.94 | 26.28 | 26.84 | 490,812 | +1.36(+5.34%) |
Nov 17, 2010 | 25.44 | 25.82 | 25.33 | 25.48 | 787,373 | +0.10(+0.39%) |
Nov 16, 2010 | 25.35 | 25.53 | 24.90 | 25.38 | 544,104 | -0.64(-2.46%) |
Nov 15, 2010 | 26.02 | 26.36 | 25.39 | 26.02 | 466,556 | +0.01(+0.04%) |
Nov 12, 2010 | 27.08 | 27.21 | 25.70 | 26.01 | 717,474 | -1.61(-5.83%) |
Nov 11, 2010 | 27.40 | 27.67 | 26.84 | 27.62 | 373,118 | +0.37(+1.36%) |
Nov 10, 2010 | 27.60 | 27.63 | 26.40 | 27.25 | 1,048,319 | +0.56(+2.10%) |
Nov 09, 2010 | 28.30 | 29.25 | 26.32 | 26.69 | 1,997,832 | -0.95(-3.44%) |
Nov 08, 2010 | 26.68 | 27.65 | 26.52 | 27.64 | 746,457 | +0.95(+3.56%) |
Nov 05, 2010 | 26.05 | 26.81 | 26.00 | 26.69 | 789,388 | +0.60(+2.30%) |
Nov 04, 2010 | 25.41 | 26.16 | 25.35 | 26.09 | 729,156 | +1.40(+5.66%) |
Nov 03, 2010 | 24.72 | 24.80 | 23.84 | 24.69 | 1,143,720 | -0.08(-0.31%) |
Nov 02, 2010 | 24.75 | 24.82 | 24.58 | 24.77 | 253,193 | +0.23(+0.94%) |
Nov 01, 2010 | 24.82 | 24.88 | 24.44 | 24.54 | 638,669 | -0.09(-0.37%) |
Oct 29, 2010 | 24.02 | 24.63 | 23.94 | 24.63 | 640,946 | +0.76(+3.18%) |
Oct 28, 2010 | 23.67 | 23.91 | 23.50 | 23.87 | 256,327 | +0.36(+1.53%) |
Oct 27, 2010 | 23.59 | 23.61 | 23.28 | 23.51 | 202,222 | -0.02(-0.08%) |
Oct 25, 2010 | 23.65 | 23.72 | 23.35 | 23.53 | 223,883 | +0.33(+1.42%) |
Oct 22, 2010 | 23.09 | 23.20 | 22.98 | 23.20 | 164,657 | +0.18(+0.76%) |
Oct 21, 2010 | 23.76 | 23.91 | 22.95 | 23.02 | 455,296 | -0.75(-3.13%) |
Oct 20, 2010 | 23.45 | 23.85 | 23.43 | 23.77 | 306,016 | +0.50(+2.15%) |
Oct 19, 2010 | 23.54 | 23.90 | 23.18 | 23.27 | 550,252 | -1.13(-4.63%) |
Oct 18, 2010 | 24.03 | 24.42 | 23.95 | 24.40 | 312,397 | +0.20(+0.83%) |
Oct 15, 2010 | 24.46 | 24.46 | 23.97 | 24.20 | 446,078 | -0.29(-1.18%) |
Oct 14, 2010 | 24.04 | 24.50 | 24.01 | 24.49 | 840,082 | +0.56(+2.34%) |
Oct 13, 2010 | 23.46 | 23.93 | 23.42 | 23.93 | 374,705 | +0.66(+2.84%) |
Oct 12, 2010 | 23.18 | 23.40 | 22.93 | 23.27 | 276,860 | +0.05(+0.22%) |
Oct 11, 2010 | 23.09 | 23.29 | 22.97 | 23.22 | 270,146 | +0.08(+0.35%) |
Oct 08, 2010 | 23.14 | 23.21 | 22.65 | 23.14 | 331,275 | +0.71(+3.17%) |
Oct 07, 2010 | 23.30 | 23.30 | 22.39 | 22.43 | 657,042 | -0.68(-2.94%) |
Oct 06, 2010 | 22.81 | 23.11 | 22.78 | 23.11 | 385,287 | +0.36(+1.58%) |
Oct 05, 2010 | 22.27 | 22.82 | 22.23 | 22.75 | 269,879 | +0.82(+3.74%) |
Oct 04, 2010 | 21.98 | 22.04 | 21.82 | 21.93 | 173,924 | -0.12(-0.54%) |
Oct 01, 2010 | 22.05 | 22.08 | 21.89 | 22.05 | 216,317 | +0.35(+1.61%) |
Sep 30, 2010 | 21.91 | 21.96 | 21.49 | 21.70 | 230,030 | -0.10(-0.46%) |
Sep 29, 2010 | 21.76 | 21.90 | 21.68 | 21.80 | 320,722 | +0.10(+0.46%) |
Sep 28, 2010 | 21.21 | 21.70 | 21.11 | 21.70 | 284,201 | +0.30(+1.40%) |
Sep 27, 2010 | 21.46 | 21.46 | 21.28 | 21.40 | 258,633 | -0.02(-0.09%) |
Sep 24, 2010 | 21.32 | 21.42 | 21.25 | 21.42 | 259,532 | +0.36(+1.71%) |
Sep 23, 2010 | 20.97 | 21.17 | 20.86 | 21.06 | 1,000 | -0.04(-0.19%) |
Sep 22, 2010 | 21.07 | 21.10 | 20.87 | 21.10 | 190,454 | +0.12(+0.57%) |
Sep 21, 2010 | 20.61 | 21.01 | 20.42 | 20.98 | 1,240 | +0.32(+1.55%) |
Sep 20, 2010 | 20.79 | 20.89 | 20.65 | 20.66 | 214,509 | -0.01(-0.05%) |
Sep 17, 2010 | 20.67 | 20.81 | 20.55 | 20.67 | 245,516 | +0.13(+0.63%) |
Sep 15, 2010 | 20.40 | 20.55 | 20.37 | 20.54 | 193,801 | +0.14(+0.69%) |
Sep 14, 2010 | 20.20 | 20.45 | 20.17 | 20.40 | 240,371 | +0.49(+2.46%) |
Sep 13, 2010 | 19.94 | 20.17 | 19.86 | 19.91 | 205,440 | +0.13(+0.66%) |
Sep 10, 2010 | 19.82 | 19.97 | 19.73 | 19.78 | 80,706 | +0.09(+0.46%) |
Sep 09, 2010 | 19.88 | 19.98 | 19.67 | 19.69 | 5,500 | -0.18(-0.89%) |
Sep 08, 2010 | 19.88 | 20.00 | 19.82 | 19.87 | 207,922 | +0.15(+0.75%) |
Sep 07, 2010 | 19.90 | 19.91 | 19.67 | 19.72 | 208,730 | -0.08(-0.39%) |
Sep 03, 2010 | 19.55 | 19.87 | 19.46 | 19.80 | 249,644 | +0.16(+0.80%) |
Sep 02, 2010 | 19.56 | 19.64 | 19.45 | 19.64 | 194,742 | +0.31(+1.60%) |
Sep 01, 2010 | 19.33 | 19.33 | 19.24 | 19.33 | 149,705 | +0.05(+0.26%) |
Aug 31, 2010 | 19.20 | 19.35 | 19.14 | 19.28 | 319,281 | +0.31(+1.63%) |
Aug 30, 2010 | 19.03 | 19.08 | 18.94 | 18.97 | 128,775 | -0.06(-0.34%) |
Aug 27, 2010 | 19.03 | 19.29 | 18.90 | 19.03 | 202,793 | +0.10(+0.55%) |
Aug 26, 2010 | 19.01 | 19.10 | 18.85 | 18.93 | 140,253 | +0.07(+0.37%) |
Aug 25, 2010 | 18.68 | 18.97 | 18.63 | 18.86 | 267,814 | +0.54(+2.95%) |
Aug 24, 2010 | 17.80 | 18.41 | 17.80 | 18.32 | 162,768 | +0.39(+2.18%) |
Aug 23, 2010 | 17.90 | 17.99 | 17.86 | 17.93 | 191,244 | +0.00(+0.00%) |
Aug 20, 2010 | 18.06 | 18.06 | 17.81 | 17.93 | 280,838 | -0.35(-1.91%) |
Aug 19, 2010 | 18.46 | 18.49 | 18.19 | 18.28 | 107,317 | -0.08(-0.44%) |
Aug 18, 2010 | 18.15 | 18.42 | 18.12 | 18.36 | 143,263 | -0.11(-0.60%) |
Aug 17, 2010 | 18.45 | 18.55 | 18.42 | 18.47 | 124,903 | +0.13(+0.71%) |
Aug 16, 2010 | 18.34 | 18.39 | 18.31 | 18.34 | 74,894 | +0.27(+1.52%) |
Aug 13, 2010 | 18.07 | 18.08 | 17.93 | 18.07 | 114,157 | +0.04(+0.19%) |
Aug 12, 2010 | 17.92 | 18.05 | 17.91 | 18.03 | 85,418 | +0.19(+1.07%) |
Aug 11, 2010 | 18.05 | 18.09 | 17.75 | 17.84 | 137,949 | -0.46(-2.51%) |
Aug 10, 2010 | 18.00 | 18.40 | 17.95 | 18.30 | 162,744 | +0.02(+0.11%) |
Aug 09, 2010 | 18.35 | 18.36 | 18.20 | 18.28 | 93,849 | -0.14(-0.76%) |
Aug 06, 2010 | 18.42 | 18.52 | 18.36 | 18.42 | 183,021 | +0.12(+0.66%) |
Aug 05, 2010 | 18.34 | 18.34 | 18.14 | 18.30 | 198,308 | +0.04(+0.22%) |
Aug 04, 2010 | 18.60 | 18.62 | 18.18 | 18.26 | 219,527 | -0.10(-0.54%) |
Aug 03, 2010 | 18.38 | 18.55 | 18.33 | 18.36 | 231,266 | +0.06(+0.33%) |
Aug 02, 2010 | 18.34 | 18.52 | 18.28 | 18.30 | 247,025 | +0.38(+2.12%) |
Jul 30, 2010 | 17.92 | 18.07 | 17.73 | 17.92 | 317,127 | +0.38(+2.17%) |
Jul 29, 2010 | 17.54 | 17.64 | 17.49 | 17.54 | 93,114 | +0.08(+0.46%) |
Jul 28, 2010 | 17.42 | 17.53 | 17.37 | 17.46 | 270,878 | -0.14(-0.80%) |
Jul 27, 2010 | 17.94 | 17.96 | 17.55 | 17.60 | 233,661 | -0.51(-2.82%) |
Jul 26, 2010 | 18.13 | 18.16 | 18.01 | 18.11 | 58,587 | +0.05(+0.28%) |
Jul 23, 2010 | 18.12 | 18.19 | 18.04 | 18.06 | 69,519 | +0.01(+0.06%) |
Jul 22, 2010 | 17.76 | 18.13 | 17.76 | 18.05 | 228,079 | +0.43(+2.44%) |
Jul 21, 2010 | 17.79 | 17.83 | 17.56 | 17.62 | 367,949 | -0.06(-0.34%) |
Jul 20, 2010 | 17.52 | 17.73 | 17.49 | 17.68 | 99,784 | +0.11(+0.63%) |
Jul 19, 2010 | 17.62 | 17.68 | 17.40 | 17.57 | 130,066 | -0.25(-1.40%) |
Jul 16, 2010 | 17.82 | 17.89 | 17.68 | 17.82 | 423,904 | -0.46(-2.52%) |
Jul 15, 2010 | 18.39 | 18.39 | 18.15 | 18.28 | 89,015 | +0.00(+0.00%) |
Jul 14, 2010 | 18.18 | 18.41 | 18.10 | 18.28 | 98,332 | +0.10(+0.55%) |
Jul 13, 2010 | 18.23 | 18.28 | 18.16 | 18.18 | 80,888 | +0.25(+1.42%) |
Jul 12, 2010 | 17.97 | 18.02 | 17.73 | 17.93 | 41,238 | -0.15(-0.85%) |
Jul 09, 2010 | 18.08 | 18.15 | 17.96 | 18.08 | 84,396 | +0.16(+0.89%) |
Jul 08, 2010 | 18.01 | 18.01 | 17.70 | 17.92 | 94,126 | -0.06(-0.33%) |
Jul 07, 2010 | 17.70 | 18.04 | 17.70 | 17.98 | 77,982 | +0.23(+1.30%) |
Jul 06, 2010 | 17.81 | 17.95 | 17.55 | 17.75 | 112,886 | -0.04(-0.22%) |
Jul 02, 2010 | 17.79 | 17.87 | 17.58 | 17.79 | 129,170 | +0.03(+0.17%) |
Jul 01, 2010 | 18.38 | 18.38 | 17.68 | 17.76 | 2,800 | -0.81(-4.36%) |
Jun 30, 2010 | 18.47 | 18.64 | 18.43 | 18.57 | 153,573 | +0.11(+0.60%) |
Jun 29, 2010 | 18.63 | 18.64 | 18.36 | 18.46 | 131,840 | -0.56(-2.93%) |
Jun 25, 2010 | 19.02 | 19.10 | 18.79 | 19.02 | 104,393 | +0.45(+2.41%) |
Jun 24, 2010 | 18.34 | 18.75 | 18.34 | 18.57 | 104,390 | +0.05(+0.27%) |
Jun 23, 2010 | 18.60 | 18.64 | 18.28 | 18.52 | 167,324 | -0.29(-1.54%) |
Jun 22, 2010 | 18.85 | 18.94 | 18.70 | 18.81 | 141,758 | +0.16(+0.86%) |
Jun 21, 2010 | 19.28 | 19.29 | 18.62 | 18.65 | 165,343 | -0.46(-2.41%) |
Jun 18, 2010 | 19.11 | 19.24 | 19.00 | 19.11 | 272,587 | +0.42(+2.25%) |
Jun 17, 2010 | 18.77 | 18.82 | 18.65 | 18.69 | 98,269 | +0.30(+1.63%) |
Jun 16, 2010 | 18.50 | 18.52 | 18.37 | 18.39 | 69,183 | -0.14(-0.76%) |
Jun 15, 2010 | 18.37 | 18.63 | 18.29 | 18.53 | 146,667 | +0.35(+1.93%) |
Jun 14, 2010 | 18.40 | 18.50 | 18.18 | 18.18 | 72,145 | +0.00(+0.00%) |
Jun 11, 2010 | 18.30 | 18.30 | 18.07 | 18.18 | 143,903 | -0.03(-0.16%) |
Jun 10, 2010 | 17.97 | 18.38 | 17.94 | 18.21 | 116,650 | +0.14(+0.75%) |
Jun 09, 2010 | 18.26 | 18.33 | 18.05 | 18.07 | 119,214 | -0.16(-0.90%) |
Jun 08, 2010 | 18.31 | 18.43 | 18.20 | 18.24 | 184,612 | +0.11(+0.60%) |
Jun 07, 2010 | 17.30 | 18.24 | 17.28 | 18.13 | 178,794 | +0.76(+4.39%) |
Jun 04, 2010 | 17.37 | 17.62 | 17.25 | 17.37 | 182,292 | -0.60(-3.34%) |
Jun 03, 2010 | 18.31 | 18.31 | 17.77 | 17.97 | 142,687 | -0.33(-1.80%) |
Jun 02, 2010 | 18.19 | 18.33 | 18.07 | 18.30 | 136,521 | -0.04(-0.22%) |
Jun 01, 2010 | 18.50 | 18.68 | 18.34 | 18.34 | 110,548 | -0.01(-0.05%) |
May 28, 2010 | 18.35 | 18.40 | 18.22 | 18.35 | 61,877 | -0.13(-0.70%) |
May 27, 2010 | 18.22 | 18.52 | 18.22 | 18.48 | 147,402 | +0.40(+2.21%) |
May 26, 2010 | 18.19 | 18.37 | 18.06 | 18.08 | 130,984 | +0.22(+1.23%) |
May 25, 2010 | 17.62 | 17.86 | 17.49 | 17.86 | 257,188 | -0.04(-0.22%) |
May 24, 2010 | 17.79 | 18.02 | 17.73 | 17.90 | 104,379 | +0.30(+1.70%) |
May 21, 2010 | 17.48 | 17.82 | 17.36 | 17.60 | 313,156 | -0.07(-0.40%) |
May 20, 2010 | 17.65 | 17.89 | 17.48 | 17.67 | 260,362 | -0.51(-2.81%) |
May 19, 2010 | 18.56 | 18.59 | 17.90 | 18.18 | 297,648 | -0.75(-3.96%) |
May 18, 2010 | 18.86 | 19.09 | 18.77 | 18.93 | 276,115 | +0.11(+0.58%) |
May 17, 2010 | 19.32 | 19.34 | 18.70 | 18.82 | 208,727 | -0.43(-2.23%) |
May 14, 2010 | 19.25 | 19.60 | 18.93 | 19.25 | 343,188 | -0.14(-0.73%) |
May 13, 2010 | 19.60 | 19.80 | 19.30 | 19.39 | 250,401 | -0.11(-0.56%) |
May 12, 2010 | 19.50 | 19.68 | 19.47 | 19.50 | 265,571 | +0.20(+1.04%) |
May 11, 2010 | 19.18 | 19.37 | 19.16 | 19.30 | 285,286 | +0.85(+4.61%) |
May 10, 2010 | 18.51 | 18.53 | 18.42 | 18.45 | 256,765 | +0.08(+0.44%) |
May 07, 2010 | 17.69 | 18.58 | 17.46 | 18.37 | 294,661 | +0.72(+4.08%) |
May 06, 2010 | 17.49 | 17.65 | 17.24 | 17.65 | 166,271 | +0.23(+1.32%) |
May 05, 2010 | 17.25 | 17.57 | 17.10 | 17.42 | 307,158 | -0.50(-2.79%) |
May 04, 2010 | 18.57 | 18.57 | 17.78 | 17.92 | 557,691 | -0.84(-4.48%) |