Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.65 | 21.66 | 21.58 | 21.66 | 3,167 | -0.05(-0.23%) |
Apr 28, 2011 | 21.62 | 21.71 | 21.62 | 21.71 | 6,216 | -0.20(-0.91%) |
Apr 27, 2011 | 22.06 | 22.06 | 21.86 | 21.91 | 37,908 | -0.15(-0.68%) |
Apr 26, 2011 | 21.93 | 22.06 | 21.93 | 22.06 | 1,959 | +0.12(+0.55%) |
Apr 25, 2011 | 22.16 | 22.00 | 21.94 | 21.94 | 10,765 | -0.25(-1.13%) |
Apr 21, 2011 | 22.19 | 22.19 | 22.09 | 22.19 | 4,464 | +0.01(+0.05%) |
Apr 20, 2011 | 22.13 | 22.18 | 22.13 | 22.18 | 4,110 | +0.51(+2.35%) |
Apr 19, 2011 | 21.64 | 21.67 | 21.62 | 21.67 | 2,483 | +0.06(+0.28%) |
Apr 18, 2011 | 21.56 | 21.64 | 21.56 | 21.61 | 3,845 | -0.39(-1.77%) |
Apr 15, 2011 | 22.23 | 22.23 | 22.00 | 22.00 | 5,162 | -0.20(-0.90%) |
Apr 14, 2011 | 22.09 | 22.27 | 22.09 | 22.20 | 3,215 | -0.02(-0.09%) |
Apr 13, 2011 | 22.20 | 22.28 | 22.20 | 22.22 | 6,851 | +0.59(+2.73%) |
Apr 12, 2011 | 21.68 | 21.68 | 21.61 | 21.63 | 3,716 | -0.10(-0.46%) |
Apr 11, 2011 | 22.00 | 22.00 | 21.70 | 21.73 | 4,735 | -0.37(-1.67%) |
Apr 08, 2011 | 22.25 | 22.25 | 22.10 | 22.10 | 2,365 | -0.26(-1.16%) |
Apr 07, 2011 | 22.34 | 22.36 | 22.34 | 22.36 | 640 | -0.13(-0.58%) |
Apr 06, 2011 | 22.50 | 22.50 | 22.38 | 22.49 | 1,723 | -0.10(-0.44%) |
Apr 05, 2011 | 22.64 | 22.64 | 22.48 | 22.59 | 10,148 | -0.11(-0.48%) |
Apr 04, 2011 | 22.75 | 22.75 | 22.61 | 22.70 | 10,885 | +0.45(+2.02%) |
Apr 01, 2011 | 22.35 | 22.37 | 22.25 | 22.25 | 1,564 | -0.02(-0.09%) |
Mar 31, 2011 | 22.36 | 22.38 | 22.27 | 22.27 | 5,228 | +0.04(+0.18%) |
Mar 30, 2011 | 22.14 | 22.28 | 22.10 | 22.23 | 4,170 | +0.17(+0.77%) |
Mar 29, 2011 | 21.99 | 22.09 | 21.91 | 22.06 | 8,737 | +0.43(+1.99%) |
Mar 28, 2011 | 21.63 | 21.66 | 21.61 | 21.63 | 2,829 | -0.09(-0.41%) |
Mar 25, 2011 | 21.69 | 21.82 | 21.69 | 21.72 | 15,591 | +0.27(+1.26%) |
Mar 24, 2011 | 21.20 | 21.45 | 21.20 | 21.45 | 6,466 | +0.25(+1.18%) |
Mar 23, 2011 | 21.04 | 21.20 | 20.96 | 21.20 | 6,056 | +0.53(+2.56%) |
Mar 22, 2011 | 20.83 | 20.83 | 20.67 | 20.67 | 3,765 | +0.04(+0.19%) |
Mar 21, 2011 | 20.55 | 20.63 | 20.61 | 20.63 | 4,994 | -0.07(-0.34%) |
Mar 18, 2011 | 20.54 | 20.70 | 20.54 | 20.70 | 844 | -0.22(-1.05%) |
Mar 17, 2011 | 21.06 | 21.06 | 20.85 | 20.92 | 7,817 | -0.03(-0.14%) |
Mar 16, 2011 | 21.24 | 21.24 | 20.88 | 20.95 | 6,980 | +0.03(+0.14%) |
Mar 15, 2011 | 20.69 | 20.92 | 20.68 | 20.92 | 6,892 | +0.01(+0.05%) |
Mar 14, 2011 | 20.95 | 20.98 | 20.79 | 20.91 | 5,355 | +0.21(+1.01%) |
Mar 11, 2011 | 20.70 | 20.71 | 20.65 | 20.70 | 3,019 | +0.04(+0.19%) |
Mar 10, 2011 | 20.80 | 20.80 | 20.62 | 20.66 | 3,840 | -0.29(-1.38%) |
Mar 09, 2011 | 20.92 | 20.95 | 20.85 | 20.95 | 4,128 | -0.06(-0.29%) |
Mar 08, 2011 | 20.87 | 21.02 | 20.87 | 21.01 | 13,662 | +0.45(+2.19%) |
Mar 07, 2011 | 20.76 | 20.76 | 20.48 | 20.56 | 4,422 | -0.34(-1.63%) |
Mar 04, 2011 | 21.09 | 21.09 | 20.83 | 20.90 | 6,782 | -0.34(-1.60%) |
Mar 03, 2011 | 21.02 | 21.28 | 21.02 | 21.24 | 8,733 | +0.53(+2.56%) |
Mar 02, 2011 | 20.73 | 20.82 | 20.65 | 20.71 | 9,460 | +0.13(+0.63%) |
Mar 01, 2011 | 20.78 | 20.86 | 20.58 | 20.58 | 10,232 | +0.40(+1.98%) |
Feb 28, 2011 | 20.25 | 20.31 | 20.18 | 20.18 | 9,441 | -0.06(-0.30%) |
Feb 25, 2011 | 20.15 | 20.29 | 20.15 | 20.24 | 14,398 | +0.09(+0.45%) |
Feb 24, 2011 | 20.19 | 20.19 | 19.95 | 20.15 | 23,668 | -0.57(-2.75%) |
Feb 23, 2011 | 20.86 | 20.95 | 20.61 | 20.72 | 13,954 | -0.04(-0.19%) |
Feb 22, 2011 | 21.04 | 21.04 | 20.67 | 20.76 | 30,260 | -0.29(-1.38%) |
Feb 18, 2011 | 20.98 | 21.06 | 20.82 | 21.05 | 14,350 | -0.08(-0.38%) |
Feb 17, 2011 | 21.05 | 21.29 | 21.05 | 21.13 | 17,298 | +0.18(+0.86%) |
Feb 16, 2011 | 21.03 | 21.03 | 20.82 | 20.95 | 16,207 | -0.01(-0.05%) |
Feb 15, 2011 | 21.00 | 21.03 | 20.82 | 20.96 | 17,541 | +0.09(+0.43%) |
Feb 14, 2011 | 20.86 | 20.92 | 20.80 | 20.87 | 23,984 | +0.44(+2.15%) |
Feb 11, 2011 | 20.25 | 20.48 | 20.25 | 20.43 | 11,771 | +0.33(+1.64%) |
Feb 10, 2011 | 20.14 | 20.14 | 19.90 | 20.10 | 17,677 | -0.06(-0.30%) |
Feb 09, 2011 | 20.10 | 20.23 | 20.09 | 20.16 | 21,404 | -0.46(-2.23%) |
Feb 08, 2011 | 20.48 | 20.63 | 20.26 | 20.62 | 41,130 | -0.02(-0.10%) |
Feb 07, 2011 | 20.60 | 20.66 | 20.50 | 20.64 | 11,268 | +0.24(+1.18%) |
Feb 04, 2011 | 20.56 | 20.56 | 20.35 | 20.40 | 6,814 | -0.47(-2.25%) |
Feb 03, 2011 | 20.83 | 21.02 | 20.83 | 20.87 | 42,598 | +0.34(+1.66%) |
Feb 02, 2011 | 20.73 | 20.73 | 20.53 | 20.53 | 9,825 | -0.36(-1.72%) |
Feb 01, 2011 | 20.80 | 20.89 | 20.61 | 20.89 | 16,331 | -0.17(-0.81%) |
Jan 31, 2011 | 21.16 | 21.16 | 20.93 | 21.06 | 5,866 | +0.18(+0.86%) |
Jan 28, 2011 | 21.31 | 21.31 | 20.84 | 20.88 | 9,012 | -0.70(-3.24%) |
Jan 27, 2011 | 21.67 | 21.67 | 21.45 | 21.58 | 7,239 | -0.33(-1.51%) |
Jan 26, 2011 | 21.99 | 21.99 | 21.80 | 21.91 | 2,725 | +0.15(+0.69%) |
Jan 25, 2011 | 21.99 | 21.99 | 21.64 | 21.76 | 9,760 | -0.31(-1.40%) |
Jan 24, 2011 | 22.05 | 22.07 | 22.00 | 22.07 | 13,415 | +0.26(+1.19%) |
Jan 21, 2011 | 21.78 | 21.87 | 21.78 | 21.81 | 7,291 | -0.03(-0.14%) |
Jan 20, 2011 | 21.75 | 21.85 | 21.75 | 21.84 | 9,248 | +0.09(+0.41%) |
Jan 19, 2011 | 21.85 | 21.85 | 21.70 | 21.75 | 6,311 | -0.17(-0.78%) |
Jan 18, 2011 | 21.75 | 21.98 | 21.75 | 21.92 | 3,534 | +0.17(+0.78%) |
Jan 17, 2011 | 23.19 | 23.19 | 21.70 | 21.75 | 4,288 | +0.08(+0.37%) |
Jan 14, 2011 | 21.85 | 21.85 | 21.55 | 21.67 | 11,682 | -0.53(-2.39%) |
Jan 13, 2011 | 22.35 | 22.35 | 22.11 | 22.20 | 11,887 | -0.46(-2.03%) |
Jan 12, 2011 | 22.40 | 22.66 | 22.40 | 22.66 | 2,469 | +0.46(+2.07%) |
Jan 11, 2011 | 22.18 | 22.39 | 22.18 | 22.20 | 6,782 | +0.09(+0.41%) |
Jan 10, 2011 | 22.27 | 22.27 | 22.06 | 22.11 | 4,524 | -0.49(-2.17%) |
Jan 07, 2011 | 22.80 | 22.80 | 22.58 | 22.60 | 16,292 | -0.68(-2.92%) |
Jan 06, 2011 | 23.48 | 23.48 | 23.16 | 23.28 | 8,504 | -0.42(-1.77%) |
Jan 05, 2011 | 23.74 | 23.74 | 23.55 | 23.70 | 2,355 | -0.13(-0.55%) |
Jan 04, 2011 | 24.14 | 24.14 | 23.83 | 23.83 | 9,277 | -0.07(-0.29%) |
Dec 31, 2010 | 23.90 | 24.00 | 23.90 | 23.90 | 2,185 | +0.07(+0.29%) |
Dec 30, 2010 | 23.86 | 23.90 | 23.83 | 23.83 | 800 | +0.13(+0.55%) |
Dec 29, 2010 | 23.82 | 23.82 | 23.70 | 23.70 | 3,753 | +0.08(+0.34%) |
Dec 24, 2010 | 23.60 | 23.62 | 23.60 | 23.62 | 650 | +0.05(+0.21%) |
Dec 23, 2010 | 23.73 | 23.73 | 23.55 | 23.57 | 4,240 | -0.17(-0.72%) |
Dec 22, 2010 | 23.82 | 23.82 | 23.74 | 23.74 | 1,417 | -0.04(-0.17%) |
Dec 21, 2010 | 23.67 | 23.89 | 23.67 | 23.78 | 3,296 | +0.31(+1.32%) |
Dec 20, 2010 | 23.50 | 23.54 | 23.40 | 23.47 | 983 | +0.09(+0.38%) |
Dec 17, 2010 | 23.11 | 23.38 | 23.11 | 23.38 | 1,823 | +0.18(+0.78%) |
Dec 16, 2010 | 23.05 | 23.20 | 23.05 | 23.20 | 2,580 | +0.44(+1.93%) |
Dec 15, 2010 | 23.08 | 23.08 | 22.76 | 22.76 | 33,474 | -0.64(-2.74%) |
Dec 14, 2010 | 23.51 | 23.51 | 23.40 | 23.40 | 3,255 | +0.10(+0.43%) |
Dec 13, 2010 | 23.24 | 23.30 | 23.15 | 23.30 | 4,242 | +0.36(+1.57%) |
Dec 10, 2010 | 23.08 | 23.08 | 22.85 | 22.94 | 3,309 | +0.42(+1.87%) |
Dec 09, 2010 | 22.79 | 22.80 | 22.52 | 22.52 | 9,552 | -0.95(-4.05%) |
Dec 08, 2010 | 23.26 | 23.47 | 23.24 | 23.47 | 9,332 | -0.25(-1.05%) |
Dec 07, 2010 | 23.78 | 23.78 | 23.66 | 23.72 | 3,466 | +0.16(+0.68%) |
Dec 06, 2010 | 23.52 | 23.64 | 23.52 | 23.56 | 3,026 | -0.05(-0.21%) |
Dec 03, 2010 | 23.58 | 23.61 | 23.50 | 23.61 | 2,867 | -0.02(-0.08%) |
Dec 02, 2010 | 23.56 | 23.63 | 23.53 | 23.63 | 2,922 | -0.07(-0.30%) |
Dec 01, 2010 | 23.68 | 23.70 | 23.65 | 23.70 | 2,661 | +0.67(+2.91%) |
Nov 30, 2010 | 22.81 | 23.09 | 22.81 | 23.03 | 31,392 | +0.30(+1.32%) |
Nov 29, 2010 | 22.78 | 22.81 | 22.62 | 22.73 | 6,865 | +0.05(+0.22%) |
Nov 26, 2010 | 22.72 | 22.72 | 22.46 | 22.68 | 4,732 | -0.47(-2.03%) |
Nov 25, 2010 | 23.11 | 23.15 | 23.11 | 23.15 | 1,602 | +0.14(+0.61%) |
Nov 24, 2010 | 23.05 | 23.05 | 22.87 | 23.01 | 5,577 | -0.13(-0.56%) |
Nov 23, 2010 | 23.45 | 23.45 | 23.14 | 23.14 | 12,460 | -1.27(-5.20%) |
Nov 22, 2010 | 23.32 | 24.41 | 23.32 | 24.41 | 2,654 | +1.03(+4.41%) |
Nov 19, 2010 | 23.55 | 23.55 | 23.29 | 23.38 | 12,912 | -0.48(-2.01%) |
Nov 18, 2010 | 23.85 | 23.86 | 23.67 | 23.86 | 3,317 | +0.30(+1.27%) |
Nov 17, 2010 | 23.28 | 23.56 | 23.28 | 23.56 | 2,645 | +0.27(+1.16%) |
Nov 16, 2010 | 23.69 | 23.69 | 23.28 | 23.29 | 16,909 | -0.61(-2.55%) |
Nov 15, 2010 | 24.05 | 24.05 | 23.84 | 23.90 | 5,930 | -0.02(-0.08%) |
Nov 12, 2010 | 25.54 | 25.54 | 23.82 | 23.92 | 6,535 | -0.65(-2.65%) |
Nov 11, 2010 | 24.70 | 24.70 | 24.54 | 24.57 | 5,840 | -0.37(-1.48%) |
Nov 10, 2010 | 25.03 | 25.03 | 24.86 | 24.94 | 6,890 | -0.06(-0.24%) |
Nov 09, 2010 | 25.18 | 25.18 | 25.00 | 25.00 | 8,716 | -0.15(-0.60%) |
Nov 08, 2010 | 25.13 | 25.15 | 25.06 | 25.15 | 8,837 | -0.25(-0.98%) |
Nov 05, 2010 | 25.34 | 25.41 | 25.18 | 25.40 | 13,660 | +0.01(+0.04%) |
Nov 04, 2010 | 25.11 | 25.39 | 25.10 | 25.39 | 5,938 | +0.61(+2.46%) |
Nov 03, 2010 | 24.77 | 24.79 | 24.64 | 24.78 | 4,949 | +0.12(+0.49%) |
Nov 02, 2010 | 24.61 | 24.66 | 24.55 | 24.66 | 15,969 | +0.06(+0.24%) |
Nov 01, 2010 | 24.59 | 24.63 | 24.53 | 24.60 | 5,192 | +0.22(+0.90%) |
Oct 29, 2010 | 24.16 | 24.38 | 24.16 | 24.38 | 1,305 | +0.15(+0.62%) |
Oct 28, 2010 | 24.56 | 24.56 | 24.05 | 24.23 | 3,365 | -0.21(-0.86%) |
Oct 27, 2010 | 24.60 | 24.60 | 24.35 | 24.44 | 4,965 | -0.20(-0.81%) |
Oct 25, 2010 | 24.66 | 24.70 | 24.55 | 24.64 | 25,194 | -0.05(-0.20%) |
Oct 22, 2010 | 24.68 | 24.70 | 24.55 | 24.69 | 6,999 | -0.11(-0.44%) |
Oct 21, 2010 | 24.77 | 24.88 | 24.74 | 24.80 | 7,120 | +0.42(+1.72%) |
Oct 20, 2010 | 24.41 | 24.43 | 24.33 | 24.38 | 4,138 | +0.05(+0.21%) |
Oct 19, 2010 | 24.73 | 24.73 | 24.33 | 24.33 | 3,031 | -0.39(-1.58%) |
Oct 18, 2010 | 24.79 | 24.79 | 24.59 | 24.72 | 3,717 | +0.24(+0.98%) |
Oct 15, 2010 | 24.50 | 24.52 | 24.35 | 24.48 | 4,632 | -0.12(-0.49%) |
Oct 14, 2010 | 24.74 | 24.74 | 24.50 | 24.60 | 21,541 | -0.31(-1.24%) |
Oct 13, 2010 | 24.87 | 24.93 | 24.65 | 24.91 | 9,400 | +0.52(+2.13%) |
Oct 12, 2010 | 24.41 | 24.41 | 24.25 | 24.39 | 6,404 | -0.26(-1.05%) |
Oct 08, 2010 | 24.60 | 24.73 | 24.60 | 24.65 | 1,785 | -0.01(-0.04%) |
Oct 07, 2010 | 24.73 | 24.75 | 24.66 | 24.66 | 5,935 | -0.12(-0.48%) |
Oct 06, 2010 | 24.93 | 24.93 | 24.66 | 24.78 | 13,555 | -0.12(-0.48%) |
Oct 05, 2010 | 24.84 | 24.98 | 24.84 | 24.90 | 7,510 | +0.02(+0.08%) |
Oct 04, 2010 | 24.93 | 24.93 | 24.79 | 24.88 | 4,058 | +0.09(+0.36%) |
Oct 01, 2010 | 25.00 | 25.00 | 24.79 | 24.79 | 5,266 | +0.44(+1.81%) |
Sep 30, 2010 | 24.30 | 24.35 | 24.10 | 24.35 | 1,855 | +0.05(+0.21%) |
Sep 29, 2010 | 24.14 | 24.30 | 24.10 | 24.30 | 5,779 | +0.01(+0.04%) |
Sep 28, 2010 | 24.33 | 24.33 | 24.18 | 24.29 | 2,442 | +0.09(+0.37%) |
Sep 27, 2010 | 24.24 | 24.24 | 24.12 | 24.20 | 5,803 | +0.00(+0.00%) |
Sep 24, 2010 | 24.00 | 24.21 | 24.00 | 24.20 | 5,277 | +0.57(+2.41%) |
Sep 23, 2010 | 23.77 | 23.77 | 23.63 | 23.63 | 2,023 | -0.17(-0.71%) |
Sep 22, 2010 | 23.80 | 23.89 | 23.67 | 23.80 | 5,101 | +0.00(+0.00%) |
Sep 21, 2010 | 23.73 | 23.85 | 23.68 | 23.80 | 7,710 | -0.13(-0.54%) |
Sep 20, 2010 | 23.86 | 23.93 | 23.67 | 23.93 | 9,475 | +0.73(+3.15%) |
Sep 17, 2010 | 23.34 | 23.34 | 23.07 | 23.20 | 3,140 | +0.42(+1.84%) |
Sep 15, 2010 | 22.97 | 22.97 | 22.77 | 22.78 | 4,466 | +0.01(+0.04%) |
Sep 14, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 450 | +0.16(+0.71%) |
Sep 13, 2010 | 22.53 | 22.63 | 22.53 | 22.61 | 4,848 | +0.38(+1.71%) |
Sep 10, 2010 | 22.30 | 22.30 | 22.04 | 22.23 | 4,770 | +0.13(+0.59%) |
Sep 09, 2010 | 22.07 | 22.12 | 22.04 | 22.10 | 5,967 | +0.07(+0.32%) |
Sep 08, 2010 | 21.95 | 22.03 | 21.95 | 22.03 | 1,700 | +0.19(+0.87%) |
Sep 07, 2010 | 21.76 | 21.89 | 21.76 | 21.84 | 1,445 | +0.30(+1.39%) |
Sep 03, 2010 | 21.76 | 21.76 | 21.54 | 21.54 | 3,500 | -0.31(-1.42%) |
Sep 02, 2010 | 21.75 | 21.85 | 21.75 | 21.85 | 2,506 | -0.02(-0.09%) |
Sep 01, 2010 | 21.73 | 21.88 | 21.71 | 21.87 | 4,894 | +0.35(+1.63%) |
Aug 31, 2010 | 21.25 | 21.52 | 21.25 | 21.52 | 469 | +0.26(+1.22%) |
Aug 30, 2010 | 21.28 | 21.28 | 21.26 | 21.26 | 695 | -0.19(-0.89%) |
Aug 27, 2010 | 21.56 | 21.56 | 21.32 | 21.45 | 6,609 | -0.14(-0.65%) |
Aug 26, 2010 | 21.59 | 21.59 | 21.59 | 21.59 | 740 | +0.01(+0.05%) |
Aug 25, 2010 | 21.50 | 21.58 | 21.49 | 21.58 | 3,030 | -0.09(-0.42%) |
Aug 24, 2010 | 21.80 | 21.80 | 21.62 | 21.67 | 5,755 | -0.20(-0.91%) |
Aug 23, 2010 | 21.80 | 21.87 | 21.80 | 21.87 | 3,772 | +0.14(+0.64%) |
Aug 20, 2010 | 21.74 | 21.74 | 21.73 | 21.73 | 1,467 | +0.48(+2.26%) |
Aug 19, 2010 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Aug 18, 2010 | 21.38 | 21.38 | 21.21 | 21.25 | 2,752 | +0.06(+0.28%) |
Aug 17, 2010 | 21.19 | 21.19 | 21.19 | 21.19 | 200 | +0.00(+0.00%) |
Aug 16, 2010 | 21.33 | 21.33 | 21.19 | 21.19 | 1,369 | -0.16(-0.75%) |
Aug 13, 2010 | 21.27 | 21.35 | 21.27 | 21.35 | 492 | +0.15(+0.71%) |
Aug 12, 2010 | 20.91 | 21.24 | 20.91 | 21.20 | 2,507 | +0.08(+0.38%) |
Aug 11, 2010 | 21.30 | 21.30 | 21.10 | 21.12 | 2,675 | -0.23(-1.08%) |
Aug 10, 2010 | 21.35 | 21.35 | 21.32 | 21.35 | 1,730 | -0.10(-0.47%) |
Aug 09, 2010 | 21.32 | 21.47 | 21.32 | 21.45 | 3,305 | +0.33(+1.56%) |
Aug 06, 2010 | 21.08 | 21.12 | 21.02 | 21.12 | 1,800 | +0.04(+0.19%) |
Aug 05, 2010 | 21.08 | 21.08 | 21.08 | 21.08 | 550 | -0.17(-0.80%) |
Aug 04, 2010 | 21.25 | 21.25 | 21.25 | 21.25 | 1,735 | +0.07(+0.33%) |
Aug 03, 2010 | 21.32 | 21.32 | 21.18 | 21.18 | 505 | +0.06(+0.28%) |
Jul 30, 2010 | 21.12 | 21.12 | 21.12 | 21.12 | 95 | +0.00(+0.00%) |
Jul 29, 2010 | 21.00 | 21.12 | 20.90 | 21.12 | 2,025 | +0.22(+1.05%) |
Jul 28, 2010 | 20.90 | 20.90 | 20.90 | 20.90 | 248 | -0.19(-0.90%) |
Jul 27, 2010 | 21.05 | 21.09 | 21.05 | 21.09 | 400 | +0.07(+0.33%) |
Jul 26, 2010 | 21.06 | 21.06 | 20.96 | 21.02 | 1,250 | -0.18(-0.85%) |
Jul 23, 2010 | 21.20 | 21.20 | 21.14 | 21.20 | 3,350 | -0.01(-0.05%) |
Jul 22, 2010 | 21.00 | 21.21 | 21.00 | 21.21 | 900 | +0.38(+1.82%) |
Jul 21, 2010 | 20.91 | 20.91 | 20.83 | 20.83 | 742 | -0.08(-0.38%) |
Jul 20, 2010 | 20.91 | 20.91 | 20.91 | 20.91 | 375 | -0.34(-1.60%) |
Jul 19, 2010 | 21.08 | 21.25 | 21.08 | 21.25 | 3,300 | +0.24(+1.14%) |
Jul 16, 2010 | 21.01 | 21.01 | 21.01 | 21.01 | 375 | -0.04(-0.19%) |
Jul 15, 2010 | 21.08 | 21.08 | 21.00 | 21.05 | 2,525 | +0.04(+0.19%) |
Jul 14, 2010 | 21.03 | 21.03 | 21.01 | 21.01 | 495 | -0.10(-0.47%) |
Jul 13, 2010 | 21.14 | 21.14 | 21.11 | 21.11 | 336 | -0.03(-0.14%) |
Jul 12, 2010 | 20.90 | 21.14 | 20.90 | 21.14 | 1,075 | +0.12(+0.57%) |
Jul 09, 2010 | 20.89 | 21.02 | 20.89 | 21.02 | 1,335 | +0.06(+0.29%) |
Jul 08, 2010 | 20.94 | 20.96 | 20.94 | 20.96 | 1,300 | -0.03(-0.14%) |
Jul 07, 2010 | 20.98 | 21.01 | 20.98 | 20.99 | 1,236 | +0.11(+0.53%) |
Jul 06, 2010 | 20.91 | 20.96 | 20.88 | 20.88 | 800 | -0.04(-0.19%) |
Jul 02, 2010 | 20.83 | 21.05 | 20.83 | 20.92 | 3,879 | -0.17(-0.81%) |
Jun 30, 2010 | 21.15 | 21.26 | 21.09 | 21.09 | 1,223 | +0.47(+2.28%) |
Jun 29, 2010 | 20.62 | 20.62 | 20.62 | 20.62 | 244 | -0.21(-1.01%) |
Jun 25, 2010 | 20.83 | 20.83 | 20.83 | 20.83 | 262 | -0.13(-0.62%) |
Jun 24, 2010 | 20.91 | 20.96 | 20.91 | 20.96 | 787 | +0.01(+0.05%) |
Jun 23, 2010 | 21.00 | 21.00 | 20.91 | 20.95 | 770 | +0.15(+0.72%) |
Jun 22, 2010 | 20.80 | 20.91 | 20.78 | 20.80 | 1,890 | -0.10(-0.48%) |
Jun 21, 2010 | 20.87 | 20.97 | 20.84 | 20.90 | 3,125 | +0.30(+1.46%) |
Jun 18, 2010 | 20.60 | 20.60 | 20.60 | 20.60 | 330 | +0.05(+0.24%) |
Jun 17, 2010 | 20.53 | 20.55 | 20.53 | 20.55 | 2,262 | +0.08(+0.39%) |
Jun 16, 2010 | 20.37 | 20.47 | 20.37 | 20.47 | 1,072 | +0.04(+0.20%) |
Jun 15, 2010 | 20.43 | 20.43 | 20.43 | 20.43 | 397 | +0.12(+0.59%) |
Jun 14, 2010 | 20.27 | 20.31 | 20.26 | 20.31 | 1,068 | +0.29(+1.45%) |
Jun 11, 2010 | 19.79 | 20.05 | 19.79 | 20.02 | 1,750 | +0.37(+1.88%) |
Jun 10, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Jun 09, 2010 | 19.82 | 19.82 | 19.65 | 19.65 | 3,950 | -0.09(-0.46%) |
Jun 08, 2010 | 19.74 | 19.74 | 19.74 | 19.74 | 100 | +0.07(+0.36%) |
Jun 07, 2010 | 19.61 | 19.67 | 19.61 | 19.67 | 2,420 | -0.08(-0.41%) |
Jun 04, 2010 | 19.65 | 19.75 | 19.65 | 19.75 | 1,262 | -0.15(-0.75%) |
Jun 03, 2010 | 19.90 | 19.91 | 19.90 | 19.90 | 1,765 | +0.05(+0.25%) |
Jun 02, 2010 | 19.85 | 19.85 | 19.85 | 19.85 | 1,060 | +0.31(+1.59%) |
Jun 01, 2010 | 19.70 | 19.70 | 19.54 | 19.54 | 3,063 | -0.46(-2.30%) |
May 31, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 175 | +0.02(+0.10%) |
May 28, 2010 | 20.04 | 19.98 | 19.82 | 19.98 | 6,167 | +0.32(+1.63%) |
May 27, 2010 | 19.66 | 19.66 | 19.66 | 19.66 | 1,060 | +0.17(+0.87%) |
May 26, 2010 | 19.64 | 19.64 | 19.38 | 19.49 | 1,160 | +0.24(+1.25%) |
May 25, 2010 | 19.20 | 19.30 | 19.10 | 19.25 | 4,475 | -0.25(-1.28%) |
May 21, 2010 | 19.19 | 19.50 | 19.19 | 19.50 | 1,080 | +0.20(+1.04%) |
May 20, 2010 | 19.36 | 19.46 | 19.28 | 19.30 | 2,778 | -0.28(-1.43%) |
May 19, 2010 | 19.70 | 19.70 | 19.47 | 19.58 | 1,877 | -0.22(-1.11%) |
May 18, 2010 | 20.03 | 20.09 | 19.80 | 19.80 | 2,933 | -0.23(-1.15%) |
May 17, 2010 | 20.03 | 20.03 | 20.03 | 54 | +0.00(+0.00%) | |
May 14, 2010 | 20.32 | 20.32 | 19.95 | 20.03 | 4,025 | -0.39(-1.91%) |
May 13, 2010 | 20.57 | 20.60 | 20.41 | 20.42 | 4,150 | -0.18(-0.87%) |
May 12, 2010 | 20.41 | 20.63 | 20.41 | 20.60 | 1,565 | +0.10(+0.49%) |
May 11, 2010 | 20.16 | 20.60 | 20.50 | 20.50 | 4,172 | -0.29(-1.39%) |
May 10, 2010 | 20.92 | 20.79 | 19.68 | 20.79 | 2,922 | +1.11(+5.64%) |
May 07, 2010 | 19.95 | 19.97 | 19.68 | 19.68 | 4,060 | +0.18(+0.92%) |
May 06, 2010 | 20.42 | 20.42 | 19.09 | 19.50 | 7,595 | -0.73(-3.61%) |
May 05, 2010 | 20.20 | 20.39 | 20.23 | 20.23 | 3,035 | +0.00(+0.00%) |
May 04, 2010 | 20.69 | 20.69 | 20.21 | 20.23 | 10,645 | -0.77(-3.67%) |