Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.45 | 27.73 | 27.38 | 27.73 | 296,864 | +0.31(+1.14%) |
Apr 28, 2011 | 27.34 | 27.44 | 27.19 | 27.41 | 295,562 | +0.00(+0.00%) |
Apr 27, 2011 | 27.34 | 27.47 | 27.01 | 27.41 | 184,707 | +0.16(+0.60%) |
Apr 26, 2011 | 27.11 | 27.30 | 26.94 | 27.25 | 249,980 | +0.13(+0.50%) |
Apr 25, 2011 | 27.20 | 27.21 | 26.91 | 27.12 | 170,586 | -0.06(-0.22%) |
Apr 21, 2011 | 27.07 | 27.23 | 26.99 | 27.18 | 193,419 | +0.21(+0.79%) |
Apr 20, 2011 | 26.87 | 27.02 | 26.73 | 26.96 | 281,198 | +0.67(+2.55%) |
Apr 19, 2011 | 26.10 | 26.32 | 26.02 | 26.29 | 362,923 | +0.23(+0.89%) |
Apr 18, 2011 | 26.19 | 26.21 | 25.74 | 26.06 | 455,146 | -0.47(-1.77%) |
Apr 15, 2011 | 26.30 | 26.59 | 26.29 | 26.53 | 451,298 | +0.10(+0.39%) |
Apr 14, 2011 | 26.22 | 26.50 | 26.07 | 26.43 | 143,529 | +0.12(+0.46%) |
Apr 13, 2011 | 26.46 | 26.54 | 26.16 | 26.30 | 988,090 | -0.01(-0.02%) |
Apr 12, 2011 | 26.80 | 26.86 | 26.12 | 26.31 | 481,672 | -0.77(-2.84%) |
Apr 11, 2011 | 27.59 | 27.59 | 26.95 | 27.08 | 277,685 | -0.35(-1.29%) |
Apr 08, 2011 | 27.63 | 27.63 | 27.30 | 27.43 | 222,612 | +0.13(+0.47%) |
Apr 07, 2011 | 27.21 | 27.38 | 27.07 | 27.30 | 574,932 | -0.02(-0.09%) |
Apr 06, 2011 | 27.62 | 27.62 | 27.20 | 27.33 | 452,235 | -0.13(-0.47%) |
Apr 05, 2011 | 27.44 | 27.59 | 27.29 | 27.46 | 552,841 | +0.02(+0.09%) |
Apr 04, 2011 | 27.54 | 27.54 | 27.33 | 27.43 | 419,891 | +0.06(+0.22%) |
Apr 01, 2011 | 27.37 | 27.46 | 27.18 | 27.37 | 166,503 | +0.25(+0.92%) |
Mar 31, 2011 | 27.21 | 27.32 | 27.08 | 27.12 | 268,581 | -0.02(-0.09%) |
Mar 30, 2011 | 27.01 | 27.23 | 26.96 | 27.15 | 183,415 | +0.25(+0.92%) |
Mar 29, 2011 | 26.71 | 26.95 | 26.54 | 26.90 | 386,660 | +0.18(+0.67%) |
Mar 28, 2011 | 26.80 | 26.94 | 26.69 | 26.72 | 305,324 | -0.07(-0.25%) |
Mar 25, 2011 | 26.74 | 26.94 | 26.65 | 26.79 | 346,264 | +0.12(+0.46%) |
Mar 24, 2011 | 26.68 | 26.75 | 26.43 | 26.66 | 454,135 | +0.18(+0.67%) |
Mar 23, 2011 | 26.50 | 26.58 | 26.28 | 26.49 | 255,652 | +0.01(+0.02%) |
Mar 22, 2011 | 26.58 | 26.59 | 26.39 | 26.48 | 225,425 | -0.04(-0.16%) |
Mar 21, 2011 | 26.36 | 26.52 | 26.35 | 26.52 | 229,148 | +0.76(+2.94%) |
Mar 18, 2011 | 25.97 | 26.16 | 25.66 | 25.77 | 422,317 | +0.04(+0.17%) |
Mar 17, 2011 | 25.41 | 25.91 | 25.41 | 25.72 | 212,867 | +0.84(+3.36%) |
Mar 16, 2011 | 25.41 | 25.59 | 24.67 | 24.89 | 915,178 | -0.57(-2.23%) |
Mar 15, 2011 | 25.27 | 25.61 | 25.23 | 25.45 | 449,233 | -0.29(-1.14%) |
Mar 14, 2011 | 25.52 | 25.75 | 25.35 | 25.75 | 692,588 | +0.04(+0.17%) |
Mar 11, 2011 | 25.11 | 25.84 | 25.10 | 25.70 | 790,545 | +0.28(+1.10%) |
Mar 10, 2011 | 25.96 | 25.97 | 25.33 | 25.42 | 983,758 | -0.87(-3.32%) |
Mar 09, 2011 | 26.41 | 26.54 | 26.21 | 26.30 | 1,345,213 | -0.25(-0.94%) |
Mar 08, 2011 | 26.74 | 26.74 | 26.27 | 26.55 | 345,179 | -0.15(-0.56%) |
Mar 07, 2011 | 27.20 | 27.29 | 26.61 | 26.70 | 2,658,747 | -0.24(-0.91%) |
Mar 04, 2011 | 27.10 | 27.10 | 26.75 | 26.94 | 179,281 | -0.06(-0.24%) |
Mar 03, 2011 | 26.90 | 27.01 | 26.75 | 27.01 | 781,734 | +0.32(+1.19%) |
Mar 02, 2011 | 26.71 | 26.73 | 26.32 | 26.69 | 433,155 | +0.22(+0.83%) |
Mar 01, 2011 | 26.99 | 27.01 | 26.46 | 26.47 | 255,378 | -0.42(-1.54%) |
Feb 28, 2011 | 26.86 | 26.93 | 26.67 | 26.88 | 459,440 | +0.26(+0.99%) |
Feb 25, 2011 | 26.44 | 26.65 | 26.32 | 26.62 | 271,786 | +0.38(+1.47%) |
Feb 24, 2011 | 26.75 | 26.75 | 26.16 | 26.24 | 487,141 | -0.29(-1.10%) |
Feb 23, 2011 | 26.11 | 26.66 | 26.11 | 26.53 | 867,351 | +0.42(+1.59%) |
Feb 22, 2011 | 26.17 | 26.57 | 25.96 | 26.11 | 578,595 | -0.27(-1.02%) |
Feb 18, 2011 | 26.36 | 26.39 | 26.17 | 26.38 | 446,182 | +0.13(+0.51%) |
Feb 17, 2011 | 26.07 | 26.31 | 26.02 | 26.25 | 977,592 | +0.17(+0.66%) |
Feb 16, 2011 | 25.91 | 26.09 | 25.74 | 26.08 | 260,904 | +0.34(+1.30%) |
Feb 15, 2011 | 25.96 | 25.96 | 25.68 | 25.74 | 191,260 | -0.16(-0.64%) |
Feb 14, 2011 | 25.53 | 25.94 | 25.47 | 25.91 | 483,347 | +0.39(+1.53%) |
Feb 11, 2011 | 25.40 | 25.64 | 25.32 | 25.52 | 325,602 | +0.05(+0.22%) |
Feb 10, 2011 | 25.25 | 25.50 | 25.16 | 25.46 | 538,510 | +0.05(+0.22%) |
Feb 09, 2011 | 25.58 | 25.58 | 25.22 | 25.41 | 1,085,913 | -0.27(-1.05%) |
Feb 08, 2011 | 25.74 | 25.75 | 25.45 | 25.67 | 1,121,008 | -0.02(-0.07%) |
Feb 07, 2011 | 25.72 | 25.81 | 25.60 | 25.69 | 244,305 | +0.06(+0.24%) |
Feb 04, 2011 | 25.80 | 25.80 | 25.48 | 25.63 | 265,922 | -0.13(-0.50%) |
Feb 03, 2011 | 25.78 | 25.78 | 25.45 | 25.76 | 207,635 | -0.09(-0.33%) |
Feb 02, 2011 | 25.89 | 26.01 | 25.80 | 25.85 | 423,663 | -0.05(-0.19%) |
Feb 01, 2011 | 25.61 | 25.92 | 25.50 | 25.89 | 443,494 | +0.61(+2.41%) |
Jan 31, 2011 | 24.92 | 25.33 | 24.86 | 25.28 | 441,734 | +0.63(+2.55%) |
Jan 28, 2011 | 24.94 | 24.94 | 24.59 | 24.65 | 342,522 | -0.27(-1.10%) |
Jan 27, 2011 | 24.94 | 25.03 | 24.80 | 24.93 | 354,477 | +0.05(+0.20%) |
Jan 26, 2011 | 24.62 | 24.97 | 24.54 | 24.88 | 395,899 | +0.41(+1.67%) |
Jan 25, 2011 | 24.62 | 24.62 | 24.26 | 24.47 | 896,917 | -0.20(-0.79%) |
Jan 24, 2011 | 24.69 | 24.76 | 24.51 | 24.67 | 385,461 | +0.09(+0.37%) |
Jan 21, 2011 | 24.60 | 24.72 | 24.45 | 24.58 | 153,942 | +0.14(+0.57%) |
Jan 20, 2011 | 24.43 | 24.48 | 24.06 | 24.43 | 379,265 | -0.20(-0.82%) |
Jan 19, 2011 | 24.91 | 24.91 | 24.56 | 24.64 | 377,144 | -0.23(-0.91%) |
Jan 18, 2011 | 24.67 | 24.86 | 24.67 | 24.86 | 414,125 | +0.20(+0.79%) |
Jan 14, 2011 | 24.21 | 24.72 | 24.21 | 24.67 | 366,967 | +0.27(+1.10%) |
Jan 13, 2011 | 24.38 | 24.56 | 24.32 | 24.40 | 552,870 | -0.01(-0.05%) |
Jan 12, 2011 | 24.35 | 24.47 | 24.21 | 24.41 | 264,597 | +0.28(+1.16%) |
Jan 11, 2011 | 23.89 | 24.13 | 23.88 | 24.13 | 483,200 | +0.32(+1.33%) |
Jan 10, 2011 | 23.72 | 23.83 | 23.54 | 23.81 | 185,510 | -0.01(-0.03%) |
Jan 07, 2011 | 23.81 | 23.91 | 23.60 | 23.82 | 206,992 | +0.09(+0.36%) |
Jan 06, 2011 | 24.06 | 24.06 | 23.68 | 23.73 | 446,765 | -0.29(-1.22%) |
Jan 05, 2011 | 23.85 | 24.05 | 23.73 | 24.03 | 211,722 | +0.01(+0.03%) |
Jan 04, 2011 | 24.26 | 24.29 | 23.81 | 24.02 | 550,186 | -0.02(-0.09%) |
Jan 03, 2011 | 24.05 | 24.18 | 24.00 | 24.04 | 297,175 | +0.19(+0.81%) |
Dec 31, 2010 | 23.74 | 23.92 | 23.73 | 23.85 | 182,478 | +0.12(+0.49%) |
Dec 30, 2010 | 23.84 | 23.84 | 23.64 | 23.73 | 189,760 | -0.06(-0.26%) |
Dec 29, 2010 | 23.64 | 23.84 | 23.57 | 23.79 | 1,769,656 | +0.24(+1.01%) |
Dec 28, 2010 | 23.54 | 23.57 | 23.45 | 23.56 | 288,822 | +0.12(+0.49%) |
Dec 27, 2010 | 23.50 | 23.50 | 23.26 | 23.44 | 252,662 | -0.04(-0.16%) |
Dec 23, 2010 | 23.42 | 23.50 | 23.32 | 23.48 | 144,957 | +0.08(+0.35%) |
Dec 22, 2010 | 23.32 | 23.42 | 23.27 | 23.39 | 165,248 | +0.13(+0.56%) |
Dec 21, 2010 | 23.27 | 23.32 | 23.13 | 23.26 | 297,007 | +0.13(+0.55%) |
Dec 20, 2010 | 23.18 | 23.24 | 22.91 | 23.13 | 326,740 | +0.21(+0.90%) |
Dec 17, 2010 | 23.02 | 23.02 | 22.84 | 22.93 | 218,720 | -0.07(-0.29%) |
Dec 16, 2010 | 22.95 | 23.01 | 22.76 | 22.99 | 778,142 | +0.11(+0.48%) |
Dec 15, 2010 | 23.04 | 23.10 | 22.81 | 22.89 | 685,447 | -0.24(-1.05%) |
Dec 14, 2010 | 23.28 | 23.32 | 23.02 | 23.13 | 1,005,245 | -0.02(-0.10%) |
Dec 13, 2010 | 23.05 | 23.30 | 23.03 | 23.15 | 348,389 | +0.25(+1.10%) |
Dec 10, 2010 | 22.90 | 22.93 | 22.79 | 22.90 | 204,354 | +0.08(+0.33%) |
Dec 09, 2010 | 22.95 | 23.00 | 22.67 | 22.82 | 235,539 | -0.02(-0.08%) |
Dec 08, 2010 | 22.84 | 23.02 | 22.70 | 22.84 | 249,711 | -0.01(-0.03%) |
Dec 07, 2010 | 23.14 | 23.24 | 22.82 | 22.85 | 207,625 | -0.01(-0.03%) |
Dec 06, 2010 | 22.79 | 22.92 | 22.72 | 22.86 | 374,047 | +0.10(+0.43%) |
Dec 03, 2010 | 22.44 | 22.78 | 22.44 | 22.76 | 205,498 | +0.16(+0.70%) |
Dec 02, 2010 | 22.30 | 22.63 | 22.18 | 22.60 | 326,836 | +0.39(+1.77%) |
Dec 01, 2010 | 22.08 | 22.26 | 21.99 | 22.21 | 393,497 | +0.57(+2.63%) |
Nov 30, 2010 | 21.48 | 21.80 | 21.48 | 21.64 | 204,264 | -0.14(-0.64%) |
Nov 29, 2010 | 21.61 | 21.84 | 21.42 | 21.78 | 87,300 | -0.04(-0.17%) |
Nov 26, 2010 | 21.77 | 21.94 | 21.74 | 21.81 | 83,979 | -0.25(-1.15%) |
Nov 24, 2010 | 21.92 | 22.07 | 22.07 | 22.07 | 95,984 | +0.32(+1.47%) |
Nov 23, 2010 | 21.85 | 21.86 | 21.56 | 21.75 | 161,190 | -0.51(-2.31%) |
Nov 22, 2010 | 22.27 | 22.28 | 21.87 | 22.26 | 181,673 | -0.12(-0.54%) |
Nov 19, 2010 | 22.16 | 22.38 | 21.98 | 22.38 | 122,476 | +0.15(+0.65%) |
Nov 18, 2010 | 22.05 | 22.34 | 22.04 | 22.24 | 179,522 | +0.44(+2.03%) |
Nov 17, 2010 | 21.69 | 21.96 | 21.66 | 21.80 | 1,271,511 | +0.04(+0.17%) |
Nov 16, 2010 | 22.09 | 22.09 | 21.58 | 21.76 | 631,343 | -0.59(-2.65%) |
Nov 15, 2010 | 22.46 | 22.55 | 22.32 | 22.35 | 674,825 | -0.04(-0.19%) |
Nov 12, 2010 | 22.60 | 22.67 | 22.25 | 22.40 | 377,684 | -0.36(-1.60%) |
Nov 11, 2010 | 22.55 | 22.76 | 22.40 | 22.76 | 554,877 | +0.13(+0.59%) |
Nov 10, 2010 | 22.48 | 22.66 | 22.23 | 22.63 | 545,687 | +0.18(+0.81%) |
Nov 09, 2010 | 22.62 | 22.81 | 22.30 | 22.44 | 265,178 | -0.10(-0.43%) |
Nov 08, 2010 | 22.52 | 22.63 | 22.42 | 22.54 | 811,070 | -0.07(-0.29%) |
Nov 05, 2010 | 22.56 | 22.62 | 22.45 | 22.61 | 527,143 | +0.08(+0.34%) |
Nov 04, 2010 | 22.36 | 22.57 | 22.23 | 22.53 | 781,127 | +0.63(+2.88%) |
Nov 03, 2010 | 21.96 | 21.96 | 21.66 | 21.90 | 5,226,896 | +0.05(+0.22%) |
Nov 02, 2010 | 21.68 | 21.91 | 21.67 | 21.85 | 207,103 | +0.41(+1.92%) |
Nov 01, 2010 | 21.51 | 21.69 | 21.34 | 21.44 | 84,148 | +0.01(+0.06%) |
Oct 29, 2010 | 21.29 | 21.43 | 21.27 | 21.43 | 122,015 | +0.12(+0.57%) |
Oct 28, 2010 | 21.46 | 21.46 | 21.26 | 21.31 | 126,146 | +0.08(+0.37%) |
Oct 27, 2010 | 21.20 | 21.25 | 21.00 | 21.23 | 146,938 | -0.15(-0.68%) |
Oct 25, 2010 | 21.44 | 21.55 | 21.34 | 21.37 | 673,774 | +0.13(+0.60%) |
Oct 22, 2010 | 21.24 | 21.36 | 21.17 | 21.25 | 104,546 | +0.07(+0.31%) |
Oct 21, 2010 | 21.41 | 21.46 | 21.01 | 21.18 | 101,186 | -0.13(-0.60%) |
Oct 20, 2010 | 21.12 | 21.42 | 21.11 | 21.31 | 146,113 | +0.25(+1.18%) |
Oct 19, 2010 | 21.32 | 21.32 | 20.89 | 21.06 | 196,285 | -0.56(-2.60%) |
Oct 18, 2010 | 21.46 | 21.70 | 21.32 | 21.62 | 165,704 | +0.13(+0.59%) |
Oct 15, 2010 | 21.58 | 21.63 | 21.32 | 21.49 | 220,816 | +0.04(+0.20%) |
Oct 14, 2010 | 21.39 | 21.61 | 21.32 | 21.45 | 271,236 | -0.01(-0.03%) |
Oct 13, 2010 | 21.41 | 21.54 | 21.33 | 21.46 | 1,089,379 | +0.25(+1.20%) |
Oct 12, 2010 | 21.14 | 21.28 | 20.96 | 21.20 | 278,095 | -0.05(-0.26%) |
Oct 11, 2010 | 21.24 | 21.37 | 21.20 | 21.26 | 124,488 | -0.04(-0.17%) |
Oct 08, 2010 | 21.29 | 21.33 | 21.00 | 21.29 | 260,002 | +0.22(+1.03%) |
Oct 07, 2010 | 21.28 | 21.28 | 20.94 | 21.08 | 488,783 | -0.10(-0.46%) |
Oct 06, 2010 | 21.08 | 21.25 | 21.07 | 21.17 | 503,007 | +0.11(+0.55%) |
Oct 05, 2010 | 20.83 | 21.12 | 20.77 | 21.06 | 553,608 | +0.45(+2.17%) |
Oct 04, 2010 | 20.76 | 20.79 | 20.47 | 20.61 | 659,654 | -0.24(-1.13%) |
Oct 01, 2010 | 20.85 | 20.87 | 20.67 | 20.85 | 156,158 | +0.36(+1.77%) |
Sep 30, 2010 | 20.57 | 20.66 | 20.29 | 20.48 | 184,585 | +0.07(+0.36%) |
Sep 29, 2010 | 20.18 | 20.49 | 20.18 | 20.41 | 323,736 | +0.21(+1.02%) |
Sep 28, 2010 | 20.13 | 20.26 | 19.91 | 20.21 | 161,557 | +0.08(+0.39%) |
Sep 27, 2010 | 20.21 | 20.22 | 20.09 | 20.13 | 85,368 | +0.02(+0.09%) |
Sep 24, 2010 | 19.94 | 20.16 | 19.91 | 20.11 | 371,022 | +0.37(+1.87%) |
Sep 23, 2010 | 19.63 | 19.91 | 19.58 | 19.74 | 148,634 | -0.07(-0.37%) |
Sep 22, 2010 | 19.89 | 20.12 | 19.81 | 19.81 | 218,507 | -0.13(-0.67%) |
Sep 21, 2010 | 19.95 | 20.08 | 19.80 | 19.95 | 396,543 | +0.00(+0.00%) |
Sep 20, 2010 | 19.72 | 20.02 | 19.66 | 19.95 | 140,921 | +0.31(+1.60%) |
Sep 17, 2010 | 19.63 | 19.81 | 19.56 | 19.63 | 176,776 | -0.16(-0.82%) |
Sep 15, 2010 | 19.72 | 19.80 | 19.62 | 19.79 | 105,183 | -0.07(-0.37%) |
Sep 14, 2010 | 19.80 | 19.97 | 19.75 | 19.87 | 175,695 | +0.04(+0.21%) |
Sep 13, 2010 | 19.88 | 19.88 | 19.73 | 19.82 | 133,872 | +0.19(+0.96%) |
Sep 10, 2010 | 19.56 | 19.67 | 19.52 | 19.64 | 85,340 | +0.15(+0.79%) |
Sep 09, 2010 | 19.66 | 19.68 | 19.44 | 19.48 | 94,005 | +0.08(+0.39%) |
Sep 08, 2010 | 19.32 | 19.58 | 19.30 | 19.41 | 109,862 | +0.12(+0.63%) |
Sep 07, 2010 | 19.39 | 19.45 | 19.22 | 19.29 | 136,163 | -0.29(-1.48%) |
Sep 03, 2010 | 19.48 | 19.66 | 19.46 | 19.58 | 649,896 | +0.24(+1.22%) |
Sep 02, 2010 | 19.18 | 19.36 | 19.13 | 19.34 | 226,983 | +0.15(+0.76%) |
Sep 01, 2010 | 18.87 | 19.24 | 18.87 | 19.20 | 207,266 | +0.70(+3.76%) |
Aug 31, 2010 | 18.50 | 18.61 | 18.40 | 18.50 | 165 | -0.07(-0.36%) |
Aug 30, 2010 | 18.81 | 18.86 | 18.56 | 18.57 | 229,959 | -0.25(-1.35%) |
Aug 27, 2010 | 18.82 | 18.86 | 18.28 | 18.82 | 618,485 | +0.44(+2.37%) |
Aug 26, 2010 | 18.57 | 18.71 | 18.34 | 18.38 | 159,502 | -0.09(-0.49%) |
Aug 25, 2010 | 18.34 | 18.56 | 18.15 | 18.48 | 1,016,472 | -0.00(-0.01%) |
Aug 24, 2010 | 18.60 | 18.71 | 18.45 | 18.48 | 317,965 | -0.35(-1.86%) |
Aug 23, 2010 | 18.95 | 19.05 | 18.83 | 18.83 | 226,094 | -0.05(-0.29%) |
Aug 20, 2010 | 18.90 | 18.90 | 18.70 | 18.88 | 88,254 | -0.15(-0.79%) |
Aug 19, 2010 | 19.22 | 19.35 | 18.90 | 19.03 | 3,695,307 | -0.31(-1.63%) |
Aug 18, 2010 | 19.58 | 19.58 | 19.24 | 19.35 | 251,354 | -0.15(-0.78%) |
Aug 17, 2010 | 19.43 | 19.63 | 19.35 | 19.50 | 168,893 | +0.28(+1.48%) |
Aug 16, 2010 | 19.07 | 19.29 | 19.02 | 19.21 | 85,439 | +0.02(+0.13%) |
Aug 13, 2010 | 19.19 | 19.34 | 19.18 | 19.19 | 213,811 | -0.02(-0.13%) |
Aug 12, 2010 | 19.13 | 19.32 | 19.04 | 19.21 | 94,084 | -0.14(-0.72%) |
Aug 11, 2010 | 19.62 | 19.68 | 19.30 | 19.35 | 107,999 | -0.71(-3.53%) |
Aug 10, 2010 | 19.96 | 20.13 | 19.79 | 20.06 | 158,963 | -0.15(-0.75%) |
Aug 09, 2010 | 20.19 | 20.32 | 20.14 | 20.21 | 97,772 | +0.11(+0.54%) |
Aug 06, 2010 | 20.10 | 20.24 | 19.91 | 20.10 | 139,035 | -0.16(-0.78%) |
Aug 05, 2010 | 20.14 | 20.27 | 20.11 | 20.26 | 218,631 | -0.01(-0.03%) |
Aug 04, 2010 | 20.16 | 20.33 | 20.13 | 20.27 | 155,456 | +0.13(+0.63%) |
Aug 03, 2010 | 19.99 | 20.27 | 19.98 | 20.14 | 479,201 | +0.02(+0.12%) |
Aug 02, 2010 | 19.84 | 20.18 | 19.84 | 20.11 | 371,940 | +0.67(+3.42%) |
Jul 30, 2010 | 19.45 | 19.52 | 19.21 | 19.45 | 247,249 | -0.02(-0.09%) |
Jul 29, 2010 | 19.56 | 19.77 | 19.30 | 19.47 | 168,253 | -0.01(-0.03%) |
Jul 28, 2010 | 19.49 | 19.56 | 19.39 | 19.47 | 1,226,648 | -0.09(-0.46%) |
Jul 27, 2010 | 19.79 | 19.79 | 19.43 | 19.56 | 222,729 | -0.10(-0.52%) |
Jul 26, 2010 | 19.39 | 19.68 | 19.35 | 19.67 | 1,200,195 | +0.25(+1.31%) |
Jul 23, 2010 | 19.27 | 19.44 | 19.11 | 19.41 | 139,150 | +0.11(+0.60%) |
Jul 22, 2010 | 19.06 | 19.40 | 19.06 | 19.30 | 110,510 | +0.51(+2.70%) |
Jul 21, 2010 | 19.22 | 19.22 | 18.69 | 18.79 | 342,222 | -0.33(-1.74%) |
Jul 20, 2010 | 18.49 | 19.12 | 18.49 | 19.12 | 82,040 | +0.32(+1.71%) |
Jul 19, 2010 | 18.75 | 18.95 | 18.67 | 18.80 | 103,166 | +0.07(+0.39%) |
Jul 16, 2010 | 18.73 | 19.18 | 18.66 | 18.73 | 119,332 | -0.53(-2.76%) |
Jul 15, 2010 | 19.20 | 19.32 | 18.90 | 19.26 | 395,113 | +0.09(+0.47%) |
Jul 14, 2010 | 19.09 | 19.29 | 19.01 | 19.17 | 89,886 | -0.02(-0.13%) |
Jul 13, 2010 | 19.31 | 19.34 | 19.14 | 19.20 | 88,416 | +0.23(+1.23%) |
Jul 12, 2010 | 18.93 | 19.03 | 18.78 | 18.96 | 304,913 | +0.06(+0.34%) |
Jul 09, 2010 | 18.90 | 18.94 | 18.75 | 18.90 | 96,256 | +0.08(+0.45%) |
Jul 08, 2010 | 18.76 | 18.86 | 18.53 | 18.81 | 85,989 | +0.22(+1.20%) |
Jul 07, 2010 | 17.99 | 18.59 | 17.99 | 18.59 | 170,989 | +0.62(+3.43%) |
Jul 06, 2010 | 18.11 | 18.25 | 17.79 | 17.97 | 191,682 | +0.27(+1.54%) |
Jul 02, 2010 | 17.70 | 17.94 | 17.56 | 17.70 | 94,362 | -0.03(-0.17%) |
Jul 01, 2010 | 17.76 | 17.86 | 17.44 | 17.73 | 387,848 | +0.04(+0.21%) |
Jun 30, 2010 | 17.84 | 18.03 | 17.63 | 17.69 | 144,038 | -0.05(-0.31%) |
Jun 29, 2010 | 18.19 | 18.19 | 17.68 | 17.75 | 225,563 | -0.86(-4.62%) |
Jun 25, 2010 | 18.61 | 18.78 | 18.41 | 18.61 | 262,517 | -0.02(-0.13%) |
Jun 24, 2010 | 18.88 | 19.00 | 18.55 | 18.63 | 178,654 | -0.38(-2.00%) |
Jun 23, 2010 | 19.12 | 19.17 | 18.94 | 19.01 | 603,686 | -0.07(-0.38%) |
Jun 22, 2010 | 19.52 | 19.60 | 19.09 | 19.09 | 152,677 | -0.53(-2.68%) |
Jun 21, 2010 | 19.97 | 19.98 | 19.49 | 19.61 | 196,849 | -0.04(-0.18%) |
Jun 18, 2010 | 19.65 | 19.70 | 19.44 | 19.65 | 346,221 | +0.04(+0.19%) |
Jun 17, 2010 | 19.73 | 19.73 | 19.42 | 19.61 | 332,465 | -0.00(-0.00%) |
Jun 16, 2010 | 19.45 | 19.69 | 19.28 | 19.61 | 185,389 | +0.05(+0.24%) |
Jun 15, 2010 | 19.33 | 19.59 | 19.19 | 19.56 | 76,402 | +0.51(+2.67%) |
Jun 14, 2010 | 19.23 | 19.45 | 19.02 | 19.06 | 328,581 | -0.11(-0.59%) |
Jun 11, 2010 | 18.90 | 19.17 | 18.75 | 19.17 | 164,169 | +0.16(+0.82%) |
Jun 10, 2010 | 18.64 | 19.04 | 18.56 | 19.01 | 240,368 | +0.86(+4.71%) |
Jun 09, 2010 | 18.57 | 18.85 | 18.09 | 18.16 | 270,489 | -0.32(-1.75%) |
Jun 08, 2010 | 18.20 | 18.52 | 18.01 | 18.48 | 241,336 | +0.25(+1.35%) |
Jun 07, 2010 | 18.57 | 18.69 | 18.23 | 18.24 | 197,304 | -0.20(-1.07%) |
Jun 04, 2010 | 18.43 | 19.02 | 18.30 | 18.43 | 205,836 | -0.81(-4.20%) |
Jun 03, 2010 | 19.03 | 19.25 | 18.81 | 19.24 | 718,865 | +0.30(+1.58%) |
Jun 02, 2010 | 18.32 | 18.94 | 18.27 | 18.94 | 340,177 | +0.76(+4.18%) |
Jun 01, 2010 | 18.90 | 18.91 | 18.18 | 18.18 | 1,065,965 | -0.72(-3.83%) |
May 28, 2010 | 18.91 | 19.39 | 18.88 | 18.91 | 146,178 | -0.43(-2.23%) |
May 27, 2010 | 18.92 | 19.34 | 18.80 | 19.34 | 140,113 | +1.00(+5.48%) |
May 26, 2010 | 18.63 | 18.72 | 18.25 | 18.33 | 274,709 | -0.06(-0.33%) |
May 25, 2010 | 17.75 | 18.40 | 17.73 | 18.39 | 333,776 | +0.02(+0.13%) |
May 24, 2010 | 18.54 | 18.79 | 18.35 | 18.37 | 174,394 | -0.39(-2.10%) |
May 21, 2010 | 18.25 | 18.83 | 17.25 | 18.76 | 663,832 | +0.22(+1.19%) |
May 20, 2010 | 18.54 | 18.95 | 18.48 | 18.54 | 324,634 | -0.74(-3.85%) |
May 19, 2010 | 19.27 | 19.58 | 18.98 | 19.28 | 316,427 | -0.16(-0.83%) |
May 18, 2010 | 20.06 | 20.12 | 19.36 | 19.45 | 133,343 | -0.22(-1.10%) |
May 17, 2010 | 19.75 | 20.00 | 19.24 | 19.66 | 325,838 | -0.15(-0.75%) |
May 14, 2010 | 19.81 | 20.16 | 19.60 | 19.81 | 342,282 | -0.50(-2.44%) |
May 13, 2010 | 20.53 | 20.59 | 20.29 | 20.31 | 331,236 | -0.24(-1.16%) |
May 12, 2010 | 20.35 | 20.59 | 20.34 | 20.55 | 658,512 | +0.27(+1.32%) |
May 11, 2010 | 20.51 | 20.63 | 20.27 | 20.28 | 537,791 | -0.09(-0.46%) |
May 10, 2010 | 20.26 | 20.42 | 20.23 | 20.37 | 616,122 | +0.81(+4.16%) |
May 07, 2010 | 19.85 | 19.96 | 19.21 | 19.56 | 553,502 | +0.08(+0.43%) |
May 06, 2010 | 20.44 | 20.54 | 0.0001 | 19.48 | 941,384 | -0.89(-4.38%) |
May 05, 2010 | 20.56 | 20.84 | 20.37 | 20.37 | 275,285 | -0.50(-2.38%) |
May 04, 2010 | 21.24 | 21.24 | 20.71 | 20.86 | 362,696 | -0.70(-3.25%) |