Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.59 | 25.64 | 25.10 | 25.57 | 2,037,932 | +0.08(+0.30%) |
Apr 28, 2011 | 25.07 | 25.65 | 25.06 | 25.50 | 1,851,585 | +0.38(+1.52%) |
Apr 27, 2011 | 25.03 | 25.15 | 24.68 | 25.11 | 1,715,191 | +0.15(+0.60%) |
Apr 26, 2011 | 24.63 | 25.00 | 24.45 | 24.96 | 1,697,471 | +0.36(+1.46%) |
Apr 25, 2011 | 24.60 | 24.78 | 24.51 | 24.61 | 1,332,294 | +0.10(+0.41%) |
Apr 21, 2011 | 24.40 | 24.53 | 24.20 | 24.50 | 1,863,608 | +0.13(+0.52%) |
Apr 20, 2011 | 24.57 | 24.57 | 24.14 | 24.38 | 1,989,479 | +0.19(+0.78%) |
Apr 19, 2011 | 23.95 | 24.37 | 23.95 | 24.19 | 1,759,682 | +0.28(+1.17%) |
Apr 18, 2011 | 23.80 | 23.99 | 23.67 | 23.91 | 1,745,269 | -0.24(-1.00%) |
Apr 15, 2011 | 23.84 | 24.16 | 23.74 | 24.15 | 1,798,157 | +0.36(+1.51%) |
Apr 14, 2011 | 23.12 | 23.82 | 23.03 | 23.79 | 2,156,842 | +0.49(+2.10%) |
Apr 13, 2011 | 23.36 | 23.44 | 23.19 | 23.30 | 1,615,844 | +0.09(+0.38%) |
Apr 12, 2011 | 22.95 | 23.28 | 22.95 | 23.22 | 2,392,957 | +0.15(+0.63%) |
Apr 11, 2011 | 23.08 | 23.39 | 22.91 | 23.07 | 1,489,300 | -0.01(-0.04%) |
Apr 08, 2011 | 23.42 | 23.49 | 22.95 | 23.08 | 1,480,852 | -0.16(-0.67%) |
Apr 07, 2011 | 23.60 | 23.62 | 23.11 | 23.23 | 1,943,837 | -0.46(-1.92%) |
Apr 06, 2011 | 23.85 | 23.86 | 23.50 | 23.69 | 1,066,330 | -0.01(-0.06%) |
Apr 05, 2011 | 23.51 | 23.91 | 23.41 | 23.70 | 1,456,779 | +0.23(+0.99%) |
Apr 04, 2011 | 23.79 | 23.93 | 23.33 | 23.47 | 2,048,703 | -0.30(-1.28%) |
Apr 01, 2011 | 24.08 | 24.31 | 23.61 | 23.78 | 1,684,244 | -0.20(-0.85%) |
Mar 31, 2011 | 23.59 | 23.99 | 23.58 | 23.98 | 2,052,530 | +0.31(+1.31%) |
Mar 30, 2011 | 23.68 | 23.69 | 23.64 | 23.67 | 1,673,157 | +0.56(+2.41%) |
Mar 29, 2011 | 23.06 | 23.24 | 22.67 | 23.11 | 1,576,180 | +0.01(+0.04%) |
Mar 28, 2011 | 23.30 | 23.32 | 23.05 | 23.10 | 1,075,418 | -0.14(-0.60%) |
Mar 25, 2011 | 23.05 | 23.50 | 22.83 | 23.24 | 1,190,228 | +0.25(+1.09%) |
Mar 24, 2011 | 22.89 | 23.06 | 22.48 | 22.99 | 1,598,209 | +0.21(+0.91%) |
Mar 23, 2011 | 23.16 | 23.17 | 22.64 | 22.78 | 2,473,868 | -0.40(-1.73%) |
Mar 22, 2011 | 23.65 | 23.69 | 23.10 | 23.19 | 969,172 | -0.46(-1.92%) |
Mar 21, 2011 | 23.64 | 23.74 | 23.60 | 23.64 | 1,488,380 | +0.46(+2.01%) |
Mar 18, 2011 | 22.90 | 23.40 | 22.68 | 23.18 | 3,072,293 | +0.50(+2.20%) |
Mar 17, 2011 | 22.90 | 23.07 | 22.52 | 22.68 | 1,793,113 | +0.19(+0.86%) |
Mar 16, 2011 | 22.70 | 22.71 | 22.28 | 22.48 | 2,931,867 | -0.47(-2.05%) |
Mar 15, 2011 | 22.80 | 23.20 | 22.80 | 22.95 | 1,930,086 | +0.08(+0.34%) |
Mar 14, 2011 | 23.17 | 23.24 | 22.82 | 22.88 | 1,529,937 | -0.48(-2.05%) |
Mar 11, 2011 | 22.79 | 23.40 | 22.75 | 23.36 | 1,159,142 | +0.42(+1.84%) |
Mar 10, 2011 | 22.81 | 23.10 | 22.67 | 22.93 | 1,711,392 | -0.20(-0.88%) |
Mar 09, 2011 | 23.23 | 23.37 | 22.98 | 23.14 | 2,324,424 | -0.09(-0.40%) |
Mar 08, 2011 | 23.16 | 23.38 | 22.78 | 23.23 | 3,833,765 | +0.18(+0.78%) |
Mar 07, 2011 | 23.58 | 23.64 | 22.88 | 23.05 | 3,282,312 | -0.36(-1.55%) |
Mar 04, 2011 | 23.87 | 24.00 | 23.32 | 23.41 | 2,112,650 | -0.49(-2.05%) |
Mar 03, 2011 | 23.73 | 24.10 | 23.71 | 23.90 | 1,814,949 | +0.39(+1.67%) |
Mar 02, 2011 | 23.58 | 23.76 | 23.21 | 23.51 | 1,820,046 | -0.08(-0.35%) |
Mar 01, 2011 | 24.52 | 24.60 | 23.53 | 23.59 | 2,610,597 | -0.92(-3.77%) |
Feb 28, 2011 | 23.74 | 24.59 | 23.70 | 24.52 | 3,164,298 | +0.98(+4.15%) |
Feb 25, 2011 | 22.97 | 23.55 | 22.86 | 23.54 | 2,144,516 | +0.76(+3.31%) |
Feb 24, 2011 | 23.13 | 23.17 | 22.48 | 22.78 | 2,180,797 | -0.33(-1.45%) |
Feb 23, 2011 | 23.52 | 23.61 | 22.96 | 23.12 | 2,221,283 | -0.38(-1.61%) |
Feb 22, 2011 | 23.62 | 23.91 | 23.39 | 23.50 | 1,386,078 | -0.36(-1.50%) |
Feb 18, 2011 | 24.03 | 24.09 | 23.74 | 23.85 | 1,232,737 | -0.12(-0.48%) |
Feb 17, 2011 | 23.94 | 24.14 | 23.78 | 23.97 | 880,646 | +0.12(+0.49%) |
Feb 16, 2011 | 23.85 | 24.10 | 23.68 | 23.85 | 1,331,567 | +0.13(+0.55%) |
Feb 15, 2011 | 23.42 | 23.85 | 23.36 | 23.73 | 1,208,207 | +0.11(+0.45%) |
Feb 14, 2011 | 23.71 | 23.73 | 23.38 | 23.62 | 1,002,818 | -0.04(-0.18%) |
Feb 11, 2011 | 23.30 | 23.70 | 23.20 | 23.66 | 1,601,762 | +0.27(+1.17%) |
Feb 10, 2011 | 23.21 | 23.52 | 23.17 | 23.39 | 2,229,233 | +0.02(+0.10%) |
Feb 09, 2011 | 23.26 | 23.47 | 23.14 | 23.37 | 2,092,254 | +0.01(+0.04%) |
Feb 08, 2011 | 23.29 | 23.72 | 23.29 | 23.36 | 2,049,057 | -0.03(-0.12%) |
Feb 07, 2011 | 23.26 | 23.58 | 23.15 | 23.39 | 1,910,194 | +0.19(+0.83%) |
Feb 04, 2011 | 23.51 | 23.51 | 23.11 | 23.19 | 1,188,867 | -0.25(-1.08%) |
Feb 03, 2011 | 23.13 | 23.52 | 23.03 | 23.45 | 1,553,084 | +0.37(+1.60%) |
Feb 02, 2011 | 23.15 | 23.33 | 23.01 | 23.08 | 2,368,746 | -0.19(-0.80%) |
Feb 01, 2011 | 23.53 | 23.56 | 23.15 | 23.27 | 2,238,987 | -0.06(-0.25%) |
Jan 31, 2011 | 23.05 | 23.45 | 23.05 | 23.32 | 2,519,013 | +0.36(+1.57%) |
Jan 28, 2011 | 23.41 | 23.56 | 22.95 | 22.96 | 2,471,373 | -0.49(-2.10%) |
Jan 27, 2011 | 23.08 | 23.51 | 23.04 | 23.46 | 2,415,011 | +0.63(+2.75%) |
Jan 26, 2011 | 22.63 | 22.94 | 22.38 | 22.83 | 2,342,614 | +0.30(+1.34%) |
Jan 25, 2011 | 22.02 | 22.54 | 21.98 | 22.53 | 2,381,735 | +0.32(+1.45%) |
Jan 24, 2011 | 22.23 | 22.44 | 22.14 | 22.21 | 2,009,464 | +0.01(+0.04%) |
Jan 21, 2011 | 22.40 | 22.51 | 22.15 | 22.20 | 2,165,590 | -0.05(-0.24%) |
Jan 20, 2011 | 22.19 | 22.58 | 22.18 | 22.25 | 2,462,095 | -0.09(-0.39%) |
Jan 19, 2011 | 22.88 | 23.00 | 22.19 | 22.34 | 1,987,188 | -0.66(-2.86%) |
Jan 18, 2011 | 22.66 | 23.02 | 22.44 | 22.99 | 2,897,996 | +0.40(+1.76%) |
Jan 14, 2011 | 22.39 | 22.68 | 22.33 | 22.59 | 1,956,647 | +0.10(+0.45%) |
Jan 13, 2011 | 22.47 | 22.77 | 22.28 | 22.49 | 1,708,270 | +0.07(+0.30%) |
Jan 12, 2011 | 22.66 | 22.75 | 22.14 | 22.43 | 2,150,339 | -0.00(-0.02%) |
Jan 11, 2011 | 22.55 | 22.65 | 22.07 | 22.43 | 1,589,279 | -0.02(-0.09%) |
Jan 10, 2011 | 22.15 | 22.61 | 22.04 | 22.45 | 1,886,993 | +0.20(+0.88%) |
Jan 07, 2011 | 22.33 | 22.57 | 22.04 | 22.25 | 2,277,437 | +0.06(+0.28%) |
Jan 06, 2011 | 22.69 | 22.71 | 22.17 | 22.19 | 2,781,343 | -0.45(-1.97%) |
Jan 05, 2011 | 22.50 | 22.88 | 22.50 | 22.64 | 2,386,123 | +0.07(+0.32%) |
Jan 04, 2011 | 23.14 | 23.29 | 22.40 | 22.57 | 3,356,573 | -0.47(-2.04%) |
Jan 03, 2011 | 22.89 | 23.19 | 22.81 | 23.04 | 2,299,350 | +0.33(+1.46%) |
Dec 31, 2010 | 22.71 | 22.81 | 22.58 | 22.70 | 2,028,642 | -0.07(-0.32%) |
Dec 30, 2010 | 22.67 | 22.85 | 22.59 | 22.78 | 1,188,059 | +0.17(+0.76%) |
Dec 29, 2010 | 22.41 | 22.75 | 22.23 | 22.60 | 2,442,593 | +0.21(+0.94%) |
Dec 28, 2010 | 22.35 | 22.55 | 22.15 | 22.39 | 1,294,421 | +0.05(+0.21%) |
Dec 27, 2010 | 21.87 | 22.34 | 21.81 | 22.34 | 1,658,718 | +0.45(+2.04%) |
Dec 23, 2010 | 22.27 | 22.29 | 21.88 | 21.90 | 1,620,752 | -0.30(-1.34%) |
Dec 22, 2010 | 22.30 | 22.47 | 22.12 | 22.20 | 2,482,547 | -0.02(-0.09%) |
Dec 21, 2010 | 22.06 | 22.52 | 21.87 | 22.22 | 2,995,255 | +0.31(+1.40%) |
Dec 20, 2010 | 22.02 | 22.07 | 21.69 | 21.91 | 3,130,386 | +0.29(+1.35%) |
Dec 17, 2010 | 21.00 | 21.66 | 20.85 | 21.62 | 5,233,719 | +0.71(+3.42%) |
Dec 16, 2010 | 20.91 | 21.14 | 20.65 | 20.90 | 3,373,658 | +0.06(+0.30%) |
Dec 15, 2010 | 21.11 | 21.36 | 20.83 | 20.84 | 2,818,864 | -0.32(-1.50%) |
Dec 14, 2010 | 21.57 | 21.77 | 20.94 | 21.16 | 3,326,035 | -0.41(-1.91%) |
Dec 13, 2010 | 21.71 | 21.83 | 21.49 | 21.57 | 2,776,947 | +0.03(+0.13%) |
Dec 10, 2010 | 21.45 | 21.68 | 21.39 | 21.54 | 3,716,357 | +0.15(+0.69%) |
Dec 09, 2010 | 22.10 | 22.13 | 21.35 | 21.39 | 4,240,622 | -0.54(-2.45%) |
Dec 08, 2010 | 22.66 | 22.77 | 21.76 | 21.93 | 4,667,779 | -0.69(-3.03%) |
Dec 07, 2010 | 23.25 | 23.31 | 22.49 | 22.61 | 3,572,422 | -0.37(-1.63%) |
Dec 06, 2010 | 23.04 | 23.18 | 22.64 | 22.99 | 2,405,134 | -0.13(-0.58%) |
Dec 03, 2010 | 22.78 | 23.16 | 22.68 | 23.12 | 2,844,065 | +0.21(+0.92%) |
Dec 02, 2010 | 22.44 | 22.92 | 22.22 | 22.91 | 3,604,352 | +0.54(+2.42%) |
Dec 01, 2010 | 22.56 | 22.59 | 22.03 | 22.37 | 3,825,993 | +0.17(+0.78%) |
Nov 30, 2010 | 22.22 | 22.63 | 22.10 | 22.19 | 4,468,866 | -0.27(-1.22%) |
Nov 29, 2010 | 22.05 | 22.52 | 21.98 | 22.47 | 2,778,977 | +0.27(+1.21%) |
Nov 26, 2010 | 21.88 | 22.35 | 21.88 | 22.20 | 1,241,314 | +0.10(+0.43%) |
Nov 24, 2010 | 21.73 | 22.11 | 22.11 | 22.11 | 2,013,712 | +0.65(+3.02%) |
Nov 23, 2010 | 21.41 | 21.68 | 21.33 | 21.46 | 2,640,420 | -0.26(-1.19%) |
Nov 22, 2010 | 21.55 | 21.86 | 21.52 | 21.72 | 2,589,898 | +0.05(+0.24%) |
Nov 19, 2010 | 21.52 | 21.72 | 21.09 | 21.66 | 2,092,074 | +0.14(+0.65%) |
Nov 18, 2010 | 21.26 | 21.67 | 21.22 | 21.53 | 3,175,863 | +0.61(+2.93%) |
Nov 17, 2010 | 20.82 | 21.01 | 20.72 | 20.91 | 2,357,233 | +0.24(+1.18%) |
Nov 16, 2010 | 21.62 | 21.62 | 20.45 | 20.67 | 3,807,484 | -1.08(-4.96%) |
Nov 15, 2010 | 22.15 | 22.15 | 21.74 | 21.75 | 2,495,742 | -0.17(-0.79%) |
Nov 12, 2010 | 22.26 | 22.42 | 21.84 | 21.92 | 3,327,376 | -0.50(-2.22%) |
Nov 11, 2010 | 22.28 | 22.69 | 22.22 | 22.42 | 3,279,986 | -0.07(-0.30%) |
Nov 10, 2010 | 22.22 | 22.53 | 21.99 | 22.48 | 2,523,806 | +0.31(+1.38%) |
Nov 09, 2010 | 23.47 | 23.66 | 21.96 | 22.18 | 3,660,342 | -1.07(-4.60%) |
Nov 08, 2010 | 23.27 | 23.60 | 22.96 | 23.25 | 2,247,264 | -0.19(-0.81%) |
Nov 05, 2010 | 23.19 | 23.65 | 23.11 | 23.44 | 3,652,358 | +0.18(+0.75%) |
Nov 04, 2010 | 22.24 | 23.40 | 22.18 | 23.26 | 6,000,620 | +1.35(+6.17%) |
Nov 03, 2010 | 21.66 | 22.17 | 21.63 | 21.91 | 4,344,541 | +0.21(+0.98%) |
Nov 02, 2010 | 21.77 | 21.77 | 21.44 | 21.69 | 2,825,741 | +0.18(+0.84%) |
Nov 01, 2010 | 21.27 | 21.76 | 21.19 | 21.51 | 2,535,891 | +0.37(+1.73%) |
Oct 29, 2010 | 20.70 | 21.26 | 20.67 | 21.15 | 2,133,105 | +0.40(+1.92%) |
Oct 28, 2010 | 21.05 | 21.19 | 20.48 | 20.75 | 1,332,531 | -0.14(-0.66%) |
Oct 27, 2010 | 20.87 | 21.17 | 20.65 | 20.89 | 2,332,663 | -0.46(-2.16%) |
Oct 25, 2010 | 21.39 | 21.63 | 21.32 | 21.35 | 1,465,503 | +0.18(+0.83%) |
Oct 22, 2010 | 21.39 | 21.39 | 21.08 | 21.17 | 1,322,316 | -0.14(-0.67%) |
Oct 21, 2010 | 21.44 | 21.76 | 20.80 | 21.32 | 1,273,124 | -0.03(-0.13%) |
Oct 20, 2010 | 20.87 | 21.54 | 20.80 | 21.34 | 2,109,515 | +0.54(+2.60%) |
Oct 19, 2010 | 20.81 | 21.15 | 20.62 | 20.80 | 2,382,839 | -0.28(-1.33%) |
Oct 18, 2010 | 20.65 | 21.13 | 20.56 | 21.08 | 2,600,311 | +0.47(+2.28%) |
Oct 15, 2010 | 20.84 | 20.85 | 20.47 | 20.61 | 2,136,138 | -0.02(-0.11%) |
Oct 14, 2010 | 21.04 | 21.10 | 20.48 | 20.64 | 3,165,945 | -0.48(-2.29%) |
Oct 13, 2010 | 21.13 | 21.33 | 20.99 | 21.12 | 2,632,715 | +0.20(+0.95%) |
Oct 12, 2010 | 20.64 | 20.96 | 20.50 | 20.92 | 2,149,211 | +0.26(+1.24%) |
Oct 11, 2010 | 20.73 | 20.83 | 20.56 | 20.67 | 2,406,540 | -0.04(-0.18%) |
Oct 08, 2010 | 20.70 | 20.79 | 20.57 | 20.70 | 2,473,264 | +0.00(+0.02%) |
Oct 07, 2010 | 20.93 | 20.93 | 20.59 | 20.70 | 2,390,160 | -0.09(-0.43%) |
Oct 06, 2010 | 21.20 | 21.23 | 20.62 | 20.79 | 2,950,223 | -0.48(-2.27%) |
Oct 05, 2010 | 21.32 | 21.41 | 20.91 | 21.27 | 2,340,315 | +0.14(+0.65%) |
Oct 04, 2010 | 20.65 | 21.13 | 20.65 | 21.13 | 2,651,956 | +0.32(+1.55%) |
Oct 01, 2010 | 20.81 | 20.83 | 20.26 | 20.81 | 3,140,036 | +0.43(+2.13%) |
Sep 30, 2010 | 20.27 | 20.49 | 19.83 | 20.38 | 15,705 | +0.25(+1.26%) |
Sep 29, 2010 | 20.31 | 20.33 | 20.03 | 20.12 | 1,982,926 | -0.25(-1.23%) |
Sep 28, 2010 | 20.25 | 20.54 | 19.97 | 20.38 | 14,923 | +0.02(+0.09%) |
Sep 27, 2010 | 20.53 | 20.58 | 20.17 | 20.36 | 1,711,164 | -0.17(-0.83%) |
Sep 24, 2010 | 20.31 | 20.61 | 20.23 | 20.53 | 2,693,543 | +0.56(+2.83%) |
Sep 23, 2010 | 19.96 | 20.72 | 19.81 | 19.96 | 225 | -0.85(-4.08%) |
Sep 22, 2010 | 21.28 | 21.42 | 20.72 | 20.81 | 2,197,781 | -0.54(-2.53%) |
Sep 21, 2010 | 21.40 | 21.65 | 21.23 | 21.35 | 3,250,560 | -0.05(-0.24%) |
Sep 20, 2010 | 20.71 | 21.59 | 20.59 | 21.41 | 3,420,142 | +0.84(+4.11%) |
Sep 17, 2010 | 20.56 | 20.58 | 20.26 | 20.56 | 2,339,421 | +0.03(+0.14%) |
Sep 15, 2010 | 20.37 | 20.71 | 20.22 | 20.53 | 1,856,657 | +0.11(+0.53%) |
Sep 14, 2010 | 20.34 | 20.64 | 20.19 | 20.42 | 2,742,092 | +0.02(+0.12%) |
Sep 13, 2010 | 20.33 | 20.54 | 20.20 | 20.40 | 2,666,928 | +0.37(+1.87%) |
Sep 10, 2010 | 20.16 | 20.19 | 19.93 | 20.02 | 2,033,530 | -0.06(-0.31%) |
Sep 09, 2010 | 20.75 | 20.83 | 19.99 | 20.09 | 2,626 | -0.27(-1.33%) |
Sep 08, 2010 | 20.36 | 20.62 | 20.31 | 20.36 | 30,151 | +0.11(+0.56%) |
Sep 07, 2010 | 20.69 | 20.76 | 20.22 | 20.24 | 290 | -0.63(-3.02%) |
Sep 03, 2010 | 20.87 | 21.09 | 20.63 | 20.87 | 2,811,599 | +0.18(+0.87%) |
Sep 02, 2010 | 20.56 | 20.84 | 20.25 | 20.69 | 4,298,692 | +0.18(+0.88%) |
Sep 01, 2010 | 20.02 | 20.64 | 19.86 | 20.51 | 5,039,492 | +0.94(+4.82%) |
Aug 31, 2010 | 19.57 | 19.68 | 18.95 | 19.57 | 19,221 | +0.38(+1.98%) |
Aug 30, 2010 | 19.28 | 19.60 | 19.18 | 19.19 | 2,633,111 | -0.17(-0.88%) |
Aug 27, 2010 | 19.36 | 19.38 | 18.53 | 19.36 | 2,215,648 | +0.34(+1.80%) |
Aug 26, 2010 | 19.02 | 19.20 | 18.76 | 19.02 | 3,891 | +0.06(+0.33%) |
Aug 25, 2010 | 18.47 | 19.03 | 18.43 | 18.96 | 5,259 | +0.30(+1.63%) |
Aug 24, 2010 | 18.35 | 18.88 | 18.21 | 18.65 | 364 | -0.07(-0.35%) |
Aug 23, 2010 | 18.99 | 19.05 | 18.65 | 18.72 | 1,570,441 | -0.16(-0.83%) |
Aug 20, 2010 | 18.83 | 18.97 | 18.64 | 18.88 | 1,665,555 | -0.03(-0.18%) |
Aug 19, 2010 | 19.24 | 19.28 | 18.81 | 18.91 | 84,355 | -0.38(-1.97%) |
Aug 18, 2010 | 19.28 | 19.41 | 18.83 | 19.29 | 72,382 | +0.16(+0.84%) |
Aug 17, 2010 | 18.58 | 19.33 | 18.42 | 19.13 | 92,079 | +0.82(+4.48%) |
Aug 16, 2010 | 18.28 | 18.54 | 18.07 | 18.31 | 3,215,122 | -0.10(-0.56%) |
Aug 13, 2010 | 18.41 | 18.70 | 18.23 | 18.41 | 2,804,970 | -0.03(-0.15%) |
Aug 12, 2010 | 18.31 | 18.65 | 18.13 | 18.44 | 4,021,046 | -0.21(-1.11%) |
Aug 11, 2010 | 18.88 | 19.27 | 18.40 | 18.65 | 8,312 | -0.86(-4.42%) |
Aug 10, 2010 | 19.51 | 19.72 | 19.16 | 19.51 | 80,630 | -0.06(-0.29%) |
Aug 09, 2010 | 19.70 | 20.00 | 19.32 | 19.56 | 3,799,640 | +0.01(+0.05%) |
Aug 06, 2010 | 19.55 | 19.59 | 19.00 | 19.55 | 2,667,963 | +0.16(+0.82%) |
Aug 05, 2010 | 19.52 | 19.86 | 19.38 | 19.40 | 76,797 | -0.37(-1.90%) |
Aug 04, 2010 | 19.96 | 20.00 | 19.58 | 19.77 | 125,583 | -0.06(-0.28%) |
Aug 03, 2010 | 20.17 | 20.21 | 19.77 | 19.83 | 5,324 | -0.47(-2.33%) |
Aug 02, 2010 | 19.85 | 20.46 | 19.65 | 20.30 | 3,767,339 | +0.88(+4.51%) |
Jul 30, 2010 | 19.42 | 19.53 | 18.74 | 19.42 | 2,779,269 | +0.19(+1.00%) |
Jul 29, 2010 | 19.41 | 19.46 | 18.88 | 19.23 | 2,249,703 | +0.04(+0.22%) |
Jul 28, 2010 | 19.19 | 19.52 | 18.94 | 19.19 | 25,719 | +0.13(+0.69%) |
Jul 27, 2010 | 19.06 | 19.74 | 18.89 | 19.06 | 17,663 | -0.34(-1.74%) |
Jul 26, 2010 | 18.84 | 19.63 | 18.73 | 19.40 | 3,389,323 | +0.60(+3.17%) |
Jul 23, 2010 | 18.38 | 18.82 | 18.02 | 18.80 | 3,424,550 | +0.26(+1.39%) |
Jul 22, 2010 | 18.18 | 18.69 | 18.02 | 18.54 | 16,946 | +0.69(+3.89%) |
Jul 21, 2010 | 18.50 | 18.57 | 17.74 | 17.85 | 3,625,859 | -0.45(-2.48%) |
Jul 20, 2010 | 18.30 | 18.45 | 17.64 | 18.30 | 20,958 | +0.20(+1.09%) |
Jul 19, 2010 | 17.58 | 18.26 | 17.44 | 18.11 | 3,152,251 | +0.53(+3.01%) |
Jul 16, 2010 | 17.58 | 18.33 | 17.35 | 17.58 | 4,660,276 | -0.89(-4.80%) |
Jul 15, 2010 | 18.56 | 18.59 | 17.98 | 18.46 | 2,001,579 | -0.13(-0.68%) |
Jul 14, 2010 | 18.58 | 18.95 | 18.35 | 18.59 | 26,141 | -0.15(-0.83%) |
Jul 13, 2010 | 18.63 | 18.98 | 18.49 | 18.74 | 3,638,217 | +0.43(+2.35%) |
Jul 12, 2010 | 18.44 | 18.49 | 18.08 | 18.31 | 2,418,025 | -0.23(-1.26%) |
Jul 09, 2010 | 18.55 | 18.57 | 18.11 | 18.55 | 2,135,632 | +0.31(+1.70%) |
Jul 08, 2010 | 18.40 | 18.58 | 17.80 | 18.24 | 3,781,940 | +0.11(+0.59%) |
Jul 07, 2010 | 16.85 | 18.15 | 16.84 | 18.13 | 4,900,449 | +1.28(+7.62%) |
Jul 06, 2010 | 16.85 | 17.77 | 16.64 | 16.85 | 10,019 | -0.30(-1.75%) |
Jul 02, 2010 | 17.15 | 17.66 | 17.03 | 17.15 | 3,543,473 | -0.29(-1.67%) |
Jul 01, 2010 | 17.46 | 17.58 | 16.75 | 17.44 | 55,804 | -0.05(-0.29%) |
Jun 30, 2010 | 17.44 | 18.09 | 17.40 | 17.49 | 21,210 | +0.04(+0.21%) |
Jun 29, 2010 | 17.45 | 18.04 | 17.28 | 17.45 | 4,434 | -1.42(-7.52%) |
Jun 25, 2010 | 18.87 | 19.01 | 18.17 | 18.87 | 3,979,799 | +0.62(+3.39%) |
Jun 24, 2010 | 18.76 | 18.93 | 18.16 | 18.25 | 3,962,065 | -0.67(-3.52%) |
Jun 23, 2010 | 18.90 | 19.22 | 18.45 | 18.92 | 2,798,442 | -0.07(-0.37%) |
Jun 22, 2010 | 19.94 | 20.10 | 18.97 | 18.99 | 3,385,023 | -0.82(-4.14%) |
Jun 21, 2010 | 20.45 | 20.54 | 19.67 | 19.81 | 3,243,978 | -0.30(-1.49%) |
Jun 18, 2010 | 20.11 | 20.18 | 19.57 | 20.11 | 4,627,502 | +0.40(+2.05%) |
Jun 17, 2010 | 19.84 | 19.93 | 19.39 | 19.70 | 2,708,708 | -0.00(-0.02%) |
Jun 16, 2010 | 20.11 | 20.21 | 19.56 | 19.71 | 3,217,802 | -0.54(-2.68%) |
Jun 15, 2010 | 19.64 | 20.33 | 19.53 | 20.25 | 2,650,619 | +0.75(+3.87%) |
Jun 14, 2010 | 19.47 | 19.83 | 19.21 | 19.50 | 3,291,907 | +0.30(+1.59%) |
Jun 11, 2010 | 18.38 | 19.24 | 18.24 | 19.19 | 3,757,911 | +0.48(+2.55%) |
Jun 10, 2010 | 18.41 | 18.88 | 18.17 | 18.72 | 16,088 | +0.77(+4.28%) |
Jun 09, 2010 | 17.87 | 18.43 | 17.73 | 17.95 | 5,642,036 | +0.33(+1.86%) |
Jun 08, 2010 | 17.36 | 17.68 | 16.79 | 17.62 | 4,610,587 | +0.29(+1.65%) |
Jun 07, 2010 | 17.81 | 18.16 | 17.29 | 17.33 | 5,318,834 | -0.38(-2.17%) |
Jun 04, 2010 | 17.72 | 18.68 | 17.61 | 17.72 | 5,759,757 | -1.16(-6.16%) |
Jun 03, 2010 | 18.89 | 19.13 | 18.51 | 18.88 | 1,314 | -0.03(-0.15%) |
Jun 02, 2010 | 18.92 | 19.00 | 18.36 | 18.91 | 5,397,155 | +0.20(+1.05%) |
Jun 01, 2010 | 19.04 | 19.52 | 18.64 | 18.71 | 3,956,272 | -0.67(-3.46%) |
May 28, 2010 | 19.38 | 19.84 | 19.16 | 19.38 | 4,284,477 | -0.03(-0.17%) |
May 27, 2010 | 19.09 | 19.47 | 18.57 | 19.41 | 6,527,525 | +1.02(+5.55%) |
May 26, 2010 | 18.56 | 19.09 | 18.17 | 18.39 | 14,738,746 | +0.13(+0.72%) |
May 25, 2010 | 18.06 | 18.37 | 17.67 | 18.26 | 853 | -0.55(-2.94%) |
May 24, 2010 | 18.86 | 19.37 | 18.67 | 18.81 | 4,625,391 | -0.08(-0.45%) |
May 21, 2010 | 18.06 | 19.08 | 17.75 | 18.90 | 6,028,170 | +0.40(+2.15%) |
May 20, 2010 | 18.37 | 19.18 | 18.29 | 18.50 | 6,263,148 | -0.97(-4.96%) |
May 19, 2010 | 19.68 | 20.11 | 18.84 | 19.47 | 4,462,338 | -0.39(-1.96%) |
May 18, 2010 | 20.80 | 20.84 | 19.56 | 19.85 | 4,172,199 | -0.55(-2.69%) |
May 17, 2010 | 20.43 | 20.89 | 19.59 | 20.40 | 4,238,570 | +0.11(+0.53%) |
May 14, 2010 | 20.29 | 20.68 | 20.03 | 20.29 | 4,744,594 | -0.48(-2.32%) |
May 13, 2010 | 21.27 | 21.43 | 20.63 | 20.78 | 4,282,083 | -0.54(-2.53%) |
May 12, 2010 | 21.00 | 21.60 | 20.93 | 21.32 | 4,816,479 | +0.52(+2.50%) |
May 11, 2010 | 21.05 | 21.18 | 20.64 | 20.80 | 6,175 | +0.12(+0.59%) |
May 10, 2010 | 20.14 | 20.70 | 20.08 | 20.67 | 6,759,479 | +1.58(+8.27%) |
May 07, 2010 | 19.43 | 20.06 | 18.63 | 19.10 | 9,055,429 | +0.04(+0.20%) |
May 06, 2010 | 19.06 | 20.54 | 17.78 | 19.06 | 213 | -0.69(-3.48%) |
May 05, 2010 | 20.02 | 20.63 | 19.70 | 19.74 | 5,785,947 | -0.84(-4.08%) |
May 04, 2010 | 20.96 | 20.96 | 20.35 | 20.58 | 7,541,952 | -0.95(-4.41%) |