Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.35 | 25.61 | 24.93 | 24.93 | 80,117 | -0.36(-1.41%) |
Apr 28, 2011 | 25.35 | 25.35 | 25.12 | 25.28 | 191,166 | +0.07(+0.29%) |
Apr 27, 2011 | 25.16 | 25.24 | 24.94 | 25.21 | 258,410 | +0.11(+0.45%) |
Apr 26, 2011 | 25.11 | 25.11 | 24.91 | 25.09 | 132,877 | -0.03(-0.13%) |
Apr 25, 2011 | 25.13 | 25.13 | 24.99 | 25.13 | 129,799 | -0.25(-0.99%) |
Apr 21, 2011 | 25.29 | 25.43 | 25.17 | 25.38 | 333,469 | +0.05(+0.19%) |
Apr 20, 2011 | 25.15 | 25.35 | 25.01 | 25.33 | 356,108 | +0.67(+2.72%) |
Apr 19, 2011 | 24.59 | 24.68 | 24.55 | 24.66 | 93,577 | +0.42(+1.73%) |
Apr 18, 2011 | 24.34 | 24.40 | 24.13 | 24.24 | 452,907 | -0.46(-1.86%) |
Apr 15, 2011 | 24.60 | 24.81 | 24.57 | 24.70 | 214,903 | +0.28(+1.16%) |
Apr 14, 2011 | 24.24 | 24.44 | 24.24 | 24.42 | 179,773 | -0.11(-0.46%) |
Apr 13, 2011 | 24.64 | 24.67 | 24.39 | 24.53 | 364,914 | +0.30(+1.23%) |
Apr 12, 2011 | 24.41 | 24.46 | 24.19 | 24.23 | 253,738 | -0.31(-1.25%) |
Apr 11, 2011 | 24.60 | 24.77 | 24.47 | 24.54 | 160,061 | -0.06(-0.26%) |
Apr 08, 2011 | 24.77 | 24.77 | 24.50 | 24.60 | 181,574 | +0.04(+0.16%) |
Apr 07, 2011 | 24.64 | 24.64 | 24.37 | 24.56 | 302,751 | +0.00(+0.00%) |
Apr 06, 2011 | 24.49 | 24.64 | 24.40 | 24.56 | 375,831 | +0.31(+1.27%) |
Apr 05, 2011 | 24.13 | 24.30 | 24.13 | 24.25 | 326,897 | -0.10(-0.40%) |
Apr 04, 2011 | 24.29 | 24.61 | 24.28 | 24.35 | 541,532 | -0.24(-0.99%) |
Apr 01, 2011 | 24.40 | 24.63 | 24.34 | 24.59 | 276,381 | +0.48(+1.98%) |
Mar 31, 2011 | 24.00 | 24.24 | 24.00 | 24.12 | 482,045 | +0.12(+0.50%) |
Mar 30, 2011 | 23.70 | 24.04 | 23.66 | 24.00 | 491,868 | +0.49(+2.06%) |
Mar 29, 2011 | 23.33 | 23.56 | 23.26 | 23.51 | 218,692 | +0.17(+0.73%) |
Mar 28, 2011 | 23.41 | 23.50 | 23.34 | 23.34 | 144,415 | -0.21(-0.89%) |
Mar 25, 2011 | 23.51 | 23.65 | 23.51 | 23.55 | 221,343 | -0.11(-0.48%) |
Mar 24, 2011 | 23.47 | 23.72 | 23.17 | 23.66 | 643,055 | +0.50(+2.16%) |
Mar 23, 2011 | 22.97 | 23.22 | 22.95 | 23.16 | 250,701 | +0.52(+2.28%) |
Mar 22, 2011 | 22.83 | 22.83 | 22.65 | 22.65 | 79,102 | -0.28(-1.23%) |
Mar 21, 2011 | 22.91 | 22.95 | 22.89 | 22.93 | 321,232 | +0.43(+1.90%) |
Mar 18, 2011 | 22.63 | 22.67 | 22.49 | 22.50 | 76,589 | +0.04(+0.18%) |
Mar 17, 2011 | 22.41 | 22.52 | 22.32 | 22.46 | 241,455 | +0.25(+1.13%) |
Mar 16, 2011 | 22.61 | 22.65 | 22.13 | 22.21 | 436,230 | -0.60(-2.62%) |
Mar 15, 2011 | 22.75 | 22.91 | 22.73 | 22.81 | 889,323 | -0.25(-1.09%) |
Mar 14, 2011 | 22.83 | 23.07 | 22.81 | 23.06 | 196,890 | +0.08(+0.35%) |
Mar 11, 2011 | 22.74 | 22.99 | 22.65 | 22.98 | 362,643 | +0.04(+0.18%) |
Mar 10, 2011 | 23.08 | 23.08 | 22.89 | 22.94 | 438,785 | -0.33(-1.42%) |
Mar 09, 2011 | 23.24 | 23.34 | 23.14 | 23.27 | 452,460 | +0.05(+0.21%) |
Mar 08, 2011 | 22.91 | 23.30 | 22.91 | 23.22 | 270,546 | +0.44(+1.91%) |
Mar 07, 2011 | 22.94 | 23.06 | 22.73 | 22.78 | 326,930 | +0.06(+0.25%) |
Mar 04, 2011 | 22.68 | 22.82 | 22.53 | 22.73 | 147,335 | +0.03(+0.14%) |
Mar 03, 2011 | 22.45 | 22.70 | 22.45 | 22.70 | 205,345 | +0.28(+1.26%) |
Mar 02, 2011 | 22.21 | 22.48 | 22.21 | 22.41 | 157,318 | +0.42(+1.91%) |
Mar 01, 2011 | 22.29 | 22.40 | 21.99 | 21.99 | 199,797 | -0.20(-0.91%) |
Feb 28, 2011 | 22.13 | 22.29 | 22.11 | 22.19 | 102,258 | +0.15(+0.66%) |
Feb 25, 2011 | 21.85 | 22.06 | 21.85 | 22.05 | 57,134 | +0.19(+0.85%) |
Feb 24, 2011 | 21.80 | 21.92 | 21.72 | 21.86 | 158,424 | -0.05(-0.22%) |
Feb 23, 2011 | 22.04 | 22.07 | 21.76 | 21.91 | 134,354 | +0.30(+1.38%) |
Feb 22, 2011 | 22.03 | 22.03 | 21.54 | 21.61 | 222,103 | -0.57(-2.59%) |
Feb 18, 2011 | 22.11 | 22.28 | 22.11 | 22.19 | 235,763 | +0.53(+2.46%) |
Feb 17, 2011 | 21.54 | 21.73 | 21.54 | 21.65 | 286,657 | +0.11(+0.53%) |
Feb 16, 2011 | 21.56 | 21.56 | 21.36 | 21.54 | 376,558 | +0.23(+1.06%) |
Feb 15, 2011 | 21.35 | 21.39 | 21.26 | 21.31 | 349,155 | -0.07(-0.34%) |
Feb 14, 2011 | 21.33 | 21.46 | 21.33 | 21.39 | 91,174 | +0.12(+0.57%) |
Feb 11, 2011 | 21.04 | 21.38 | 21.04 | 21.27 | 249,910 | +0.26(+1.23%) |
Feb 10, 2011 | 21.01 | 21.18 | 20.89 | 21.01 | 358,790 | -0.29(-1.37%) |
Feb 09, 2011 | 21.56 | 21.56 | 21.23 | 21.30 | 1,023,124 | -0.64(-2.91%) |
Feb 08, 2011 | 21.93 | 21.94 | 21.77 | 21.94 | 517,143 | -0.08(-0.37%) |
Feb 07, 2011 | 21.98 | 22.08 | 21.90 | 22.02 | 251,946 | +0.10(+0.44%) |
Feb 04, 2011 | 21.76 | 21.94 | 21.72 | 21.92 | 364,607 | +0.47(+2.18%) |
Feb 03, 2011 | 21.65 | 21.65 | 21.31 | 21.45 | 549,770 | -0.07(-0.34%) |
Feb 02, 2011 | 21.46 | 21.56 | 21.34 | 21.52 | 507,242 | +0.02(+0.11%) |
Feb 01, 2011 | 21.11 | 21.52 | 21.11 | 21.50 | 326,179 | +0.55(+2.62%) |
Jan 31, 2011 | 20.89 | 21.01 | 20.79 | 20.95 | 492,136 | -0.11(-0.54%) |
Jan 28, 2011 | 21.69 | 21.69 | 20.93 | 21.06 | 624,549 | -0.68(-3.12%) |
Jan 27, 2011 | 21.95 | 21.95 | 21.65 | 21.74 | 1,073,486 | +0.04(+0.19%) |
Jan 26, 2011 | 21.53 | 21.76 | 21.53 | 21.70 | 1,205,127 | +0.63(+2.99%) |
Jan 25, 2011 | 20.97 | 21.08 | 20.86 | 21.07 | 1,602,857 | +0.70(+3.45%) |
Jan 24, 2011 | 20.33 | 20.43 | 20.33 | 20.37 | 1,205,632 | +0.17(+0.84%) |
Jan 21, 2011 | 20.68 | 20.76 | 20.16 | 20.20 | 2,441,394 | -0.28(-1.38%) |
Jan 20, 2011 | 21.22 | 21.28 | 20.38 | 20.48 | 5,265,830 | -1.11(-5.16%) |
Jan 19, 2011 | 21.98 | 21.98 | 21.56 | 21.60 | 476,822 | -0.34(-1.55%) |
Jan 18, 2011 | 22.02 | 22.08 | 21.90 | 21.94 | 366,738 | -0.23(-1.02%) |
Jan 14, 2011 | 22.15 | 22.28 | 22.09 | 22.16 | 228,265 | +0.03(+0.15%) |
Jan 13, 2011 | 22.23 | 22.33 | 22.06 | 22.13 | 525,474 | -0.11(-0.47%) |
Jan 12, 2011 | 21.96 | 22.26 | 21.86 | 22.23 | 503,559 | +0.82(+3.81%) |
Jan 11, 2011 | 21.57 | 21.57 | 21.38 | 21.42 | 512,139 | -0.17(-0.80%) |
Jan 10, 2011 | 21.66 | 21.75 | 21.35 | 21.59 | 458,148 | -1.24(-5.43%) |
Jan 07, 2011 | 22.89 | 23.08 | 22.74 | 22.83 | 472,256 | -0.76(-3.22%) |
Jan 06, 2011 | 23.65 | 23.71 | 23.53 | 23.59 | 456,714 | -0.65(-2.67%) |
Jan 05, 2011 | 24.07 | 24.27 | 23.96 | 24.24 | 313,237 | +0.35(+1.45%) |
Jan 04, 2011 | 24.08 | 24.08 | 23.71 | 23.89 | 299,586 | +0.14(+0.58%) |
Jan 03, 2011 | 23.84 | 23.88 | 23.74 | 23.75 | 176,175 | +0.24(+1.03%) |
Dec 31, 2010 | 23.50 | 23.53 | 23.45 | 23.51 | 98,013 | -0.02(-0.07%) |
Dec 30, 2010 | 23.46 | 23.54 | 23.41 | 23.53 | 134,944 | +0.02(+0.09%) |
Dec 29, 2010 | 23.42 | 23.56 | 23.42 | 23.51 | 167,878 | +0.35(+1.52%) |
Dec 28, 2010 | 23.05 | 23.20 | 23.01 | 23.16 | 135,244 | +0.42(+1.85%) |
Dec 27, 2010 | 22.75 | 22.95 | 22.71 | 22.74 | 363,884 | -0.01(-0.04%) |
Dec 23, 2010 | 22.76 | 22.78 | 22.62 | 22.74 | 143,398 | -0.22(-0.95%) |
Dec 22, 2010 | 22.99 | 22.99 | 22.90 | 22.96 | 107,372 | -0.19(-0.80%) |
Dec 21, 2010 | 23.03 | 23.18 | 23.02 | 23.15 | 208,747 | +0.50(+2.21%) |
Dec 20, 2010 | 22.70 | 22.70 | 22.49 | 22.65 | 313,249 | +0.07(+0.32%) |
Dec 17, 2010 | 22.55 | 22.60 | 22.43 | 22.57 | 108,358 | +0.13(+0.57%) |
Dec 16, 2010 | 22.61 | 22.61 | 22.36 | 22.45 | 431,127 | -0.64(-2.76%) |
Dec 15, 2010 | 23.33 | 23.35 | 23.02 | 23.08 | 215,271 | -0.26(-1.11%) |
Dec 14, 2010 | 23.52 | 23.52 | 23.29 | 23.34 | 344,846 | -0.22(-0.93%) |
Dec 13, 2010 | 23.67 | 23.67 | 23.53 | 23.56 | 337,632 | -0.26(-1.09%) |
Dec 10, 2010 | 23.88 | 23.88 | 23.72 | 23.82 | 228,480 | -0.21(-0.87%) |
Dec 09, 2010 | 24.13 | 24.13 | 23.99 | 24.03 | 391,168 | -0.17(-0.70%) |
Dec 08, 2010 | 24.26 | 24.27 | 24.10 | 24.20 | 340,296 | +0.19(+0.77%) |
Dec 07, 2010 | 24.36 | 24.36 | 24.00 | 24.01 | 300,460 | -0.08(-0.34%) |
Dec 06, 2010 | 24.04 | 24.12 | 23.96 | 24.09 | 358,128 | +0.11(+0.44%) |
Dec 03, 2010 | 23.76 | 24.00 | 23.65 | 23.99 | 326,398 | -0.19(-0.77%) |
Dec 02, 2010 | 23.96 | 24.21 | 23.83 | 24.17 | 244,042 | +0.65(+2.78%) |
Dec 01, 2010 | 23.54 | 23.55 | 23.34 | 23.52 | 256,499 | +1.00(+4.45%) |
Nov 30, 2010 | 22.61 | 22.67 | 22.38 | 22.52 | 315,559 | -0.84(-3.60%) |
Nov 29, 2010 | 23.37 | 23.40 | 23.07 | 23.36 | 204,310 | -0.11(-0.45%) |
Nov 26, 2010 | 23.55 | 23.59 | 23.40 | 23.46 | 114,371 | -0.73(-3.01%) |
Nov 24, 2010 | 24.17 | 24.19 | 24.19 | 24.19 | 101,307 | +0.36(+1.51%) |
Nov 23, 2010 | 24.00 | 24.00 | 23.70 | 23.83 | 114,337 | -0.64(-2.63%) |
Nov 22, 2010 | 24.47 | 24.47 | 24.23 | 24.47 | 165,224 | -0.06(-0.26%) |
Nov 19, 2010 | 24.51 | 24.57 | 24.23 | 24.54 | 104,788 | +0.23(+0.93%) |
Nov 18, 2010 | 24.13 | 24.37 | 24.13 | 24.31 | 88,454 | +0.54(+2.28%) |
Nov 17, 2010 | 23.79 | 23.84 | 23.66 | 23.77 | 72,811 | +0.03(+0.14%) |
Nov 16, 2010 | 24.14 | 24.14 | 23.65 | 23.74 | 194,731 | -0.17(-0.71%) |
Nov 15, 2010 | 24.05 | 24.12 | 23.85 | 23.91 | 100,698 | -0.06(-0.27%) |
Nov 12, 2010 | 24.30 | 24.30 | 23.79 | 23.97 | 452,576 | -0.62(-2.53%) |
Nov 11, 2010 | 24.70 | 24.70 | 24.50 | 24.59 | 171,481 | -0.37(-1.49%) |
Nov 10, 2010 | 24.88 | 24.97 | 24.63 | 24.97 | 150,762 | +0.36(+1.44%) |
Nov 09, 2010 | 24.97 | 24.97 | 24.55 | 24.61 | 293,648 | +0.06(+0.23%) |
Nov 08, 2010 | 24.45 | 24.58 | 24.41 | 24.55 | 279,634 | +0.20(+0.83%) |
Nov 05, 2010 | 24.25 | 24.41 | 24.21 | 24.35 | 176,517 | +0.03(+0.13%) |
Nov 04, 2010 | 24.17 | 24.32 | 24.00 | 24.32 | 224,553 | +0.38(+1.59%) |
Nov 03, 2010 | 23.88 | 23.94 | 23.63 | 23.94 | 144,816 | -0.17(-0.70%) |
Nov 02, 2010 | 24.15 | 24.16 | 24.05 | 24.11 | 113,928 | +0.02(+0.10%) |
Nov 01, 2010 | 24.27 | 24.27 | 23.96 | 24.09 | 125,368 | -0.20(-0.83%) |
Oct 29, 2010 | 24.20 | 24.29 | 24.15 | 24.29 | 103,304 | +0.14(+0.57%) |
Oct 28, 2010 | 24.38 | 24.38 | 24.01 | 24.15 | 267,661 | +0.06(+0.23%) |
Oct 27, 2010 | 24.09 | 24.11 | 23.88 | 24.09 | 200,442 | -0.19(-0.77%) |
Oct 25, 2010 | 24.30 | 24.41 | 24.25 | 24.28 | 253,785 | +0.34(+1.42%) |
Oct 22, 2010 | 23.96 | 23.98 | 23.88 | 23.94 | 146,083 | +0.27(+1.16%) |
Oct 21, 2010 | 23.82 | 23.92 | 23.55 | 23.66 | 94,793 | -0.24(-1.01%) |
Oct 20, 2010 | 23.54 | 24.00 | 23.54 | 23.91 | 240,192 | +0.55(+2.35%) |
Oct 19, 2010 | 23.77 | 23.77 | 23.35 | 23.36 | 395,572 | -0.53(-2.20%) |
Oct 18, 2010 | 23.82 | 23.92 | 23.73 | 23.88 | 235,301 | -0.03(-0.14%) |
Oct 15, 2010 | 24.09 | 24.21 | 23.71 | 23.92 | 293,295 | -0.14(-0.57%) |
Oct 14, 2010 | 24.06 | 24.12 | 23.88 | 24.05 | 172,892 | -0.10(-0.40%) |
Oct 13, 2010 | 24.11 | 24.26 | 24.02 | 24.15 | 395,444 | +0.32(+1.36%) |
Oct 12, 2010 | 23.75 | 23.87 | 23.63 | 23.83 | 341,456 | +0.18(+0.75%) |
Oct 11, 2010 | 23.77 | 23.77 | 23.59 | 23.65 | 599,700 | -0.22(-0.91%) |
Oct 08, 2010 | 23.87 | 23.93 | 23.59 | 23.87 | 461,451 | -0.07(-0.30%) |
Oct 07, 2010 | 24.10 | 24.13 | 23.77 | 23.94 | 757,211 | -0.19(-0.80%) |
Oct 06, 2010 | 24.19 | 24.19 | 24.04 | 24.13 | 284,856 | -0.22(-0.90%) |
Oct 05, 2010 | 24.20 | 24.39 | 24.03 | 24.35 | 286,959 | +0.42(+1.76%) |
Oct 04, 2010 | 23.87 | 24.06 | 23.79 | 23.93 | 274,898 | +0.01(+0.03%) |
Oct 01, 2010 | 23.92 | 23.99 | 23.81 | 23.92 | 263,856 | +0.43(+1.82%) |
Sep 30, 2010 | 23.57 | 23.62 | 23.38 | 23.50 | 976,374 | +0.05(+0.21%) |
Sep 29, 2010 | 23.35 | 23.49 | 23.29 | 23.45 | 505,136 | +0.01(+0.03%) |
Sep 28, 2010 | 23.43 | 23.46 | 23.17 | 23.44 | 1,615,604 | +0.07(+0.31%) |
Sep 27, 2010 | 23.47 | 23.48 | 23.34 | 23.37 | 862,157 | +0.01(+0.03%) |
Sep 24, 2010 | 23.53 | 23.53 | 23.13 | 23.36 | 2,082,777 | +0.89(+3.96%) |
Sep 23, 2010 | 22.54 | 23.15 | 22.32 | 22.47 | 2,686,560 | -0.12(-0.54%) |
Sep 22, 2010 | 22.58 | 22.74 | 22.51 | 22.59 | 22,808 | -0.14(-0.60%) |
Sep 21, 2010 | 22.79 | 22.88 | 22.67 | 22.73 | 76,676 | -0.33(-1.44%) |
Sep 20, 2010 | 22.81 | 23.10 | 22.78 | 23.06 | 63,113 | +0.32(+1.42%) |
Sep 17, 2010 | 22.74 | 22.88 | 22.68 | 22.74 | 20,332 | -0.12(-0.50%) |
Sep 15, 2010 | 22.64 | 22.90 | 22.61 | 22.85 | 43,586 | +0.54(+2.40%) |
Sep 14, 2010 | 22.05 | 22.45 | 22.02 | 22.32 | 71,053 | -0.03(-0.14%) |
Sep 13, 2010 | 22.18 | 22.36 | 22.17 | 22.35 | 75,121 | +0.53(+2.44%) |
Sep 10, 2010 | 21.82 | 21.86 | 21.76 | 21.81 | 19,043 | +0.04(+0.19%) |
Sep 09, 2010 | 22.01 | 22.01 | 21.69 | 21.77 | 12,243 | +0.22(+1.03%) |
Sep 08, 2010 | 21.51 | 21.63 | 21.51 | 21.55 | 14,898 | +0.12(+0.58%) |
Sep 07, 2010 | 21.53 | 21.53 | 21.27 | 21.43 | 22,055 | +0.16(+0.76%) |
Sep 03, 2010 | 21.20 | 21.34 | 21.13 | 21.27 | 5,283 | +0.28(+1.31%) |
Sep 02, 2010 | 20.91 | 20.99 | 20.84 | 20.99 | 3,692 | -0.27(-1.25%) |
Sep 01, 2010 | 20.47 | 21.26 | 20.47 | 21.26 | 1,388 | +0.86(+4.21%) |
Aug 31, 2010 | 20.43 | 20.55 | 20.38 | 20.40 | 3,872 | -0.04(-0.21%) |
Aug 30, 2010 | 20.56 | 20.56 | 20.38 | 20.44 | 64,681 | -0.43(-2.06%) |
Aug 27, 2010 | 20.87 | 20.90 | 20.60 | 20.87 | 4,579 | -0.05(-0.26%) |
Aug 26, 2010 | 21.40 | 21.40 | 20.89 | 20.93 | 25,907 | -0.15(-0.73%) |
Aug 25, 2010 | 21.22 | 21.22 | 20.80 | 21.08 | 20,632 | +0.32(+1.52%) |
Aug 24, 2010 | 20.80 | 20.84 | 20.63 | 20.76 | 13,988 | -0.10(-0.46%) |
Aug 23, 2010 | 20.98 | 21.04 | 20.85 | 20.86 | 16,101 | -0.02(-0.08%) |
Aug 20, 2010 | 21.12 | 21.12 | 20.72 | 20.88 | 13,098 | +0.35(+1.71%) |
Aug 19, 2010 | 21.25 | 21.25 | 20.50 | 20.53 | 24,628 | -0.16(-0.76%) |
Aug 18, 2010 | 20.64 | 20.71 | 20.45 | 20.68 | 4,326 | -0.06(-0.31%) |
Aug 17, 2010 | 20.68 | 20.84 | 20.57 | 20.75 | 24,574 | +0.26(+1.26%) |
Aug 16, 2010 | 20.38 | 20.51 | 20.36 | 20.49 | 6,679 | +0.17(+0.84%) |
Aug 13, 2010 | 20.32 | 20.43 | 20.32 | 20.32 | 6,807 | +0.11(+0.52%) |
Aug 12, 2010 | 20.03 | 20.28 | 20.03 | 20.21 | 3,713 | +0.13(+0.66%) |
Aug 11, 2010 | 20.29 | 20.29 | 20.04 | 20.08 | 4,522 | -0.55(-2.64%) |
Aug 10, 2010 | 20.60 | 20.66 | 20.42 | 20.63 | 6,125 | -0.27(-1.28%) |
Aug 09, 2010 | 20.80 | 20.89 | 20.79 | 20.89 | 15,904 | +0.29(+1.41%) |
Aug 06, 2010 | 20.60 | 20.60 | 20.30 | 20.60 | 71,416 | -0.61(-2.89%) |
Aug 05, 2010 | 21.47 | 21.47 | 20.44 | 21.22 | 9,921 | +0.89(+4.37%) |
Aug 04, 2010 | 20.82 | 22.09 | 20.20 | 20.33 | 62,793 | +0.02(+0.08%) |
Aug 03, 2010 | 20.60 | 21.39 | 20.05 | 20.31 | 52,017 | -0.68(-3.23%) |
Aug 02, 2010 | 20.85 | 21.01 | 20.80 | 20.99 | 16,774 | -0.04(-0.19%) |
Jul 30, 2010 | 21.03 | 21.06 | 20.75 | 21.03 | 12,499 | +0.09(+0.42%) |
Jul 29, 2010 | 21.04 | 21.04 | 20.77 | 20.94 | 38,999 | +0.46(+2.25%) |
Jul 28, 2010 | 20.59 | 20.59 | 20.44 | 20.48 | 66,059 | -0.09(-0.43%) |
Jul 27, 2010 | 20.43 | 20.57 | 20.43 | 20.57 | 1,113 | -0.07(-0.35%) |
Jul 26, 2010 | 20.44 | 20.64 | 20.43 | 20.64 | 15,770 | -0.03(-0.16%) |
Jul 23, 2010 | 20.48 | 20.68 | 20.47 | 20.68 | 7,674 | +0.11(+0.51%) |
Jul 22, 2010 | 20.36 | 20.64 | 20.36 | 20.57 | 14,300 | +0.44(+2.17%) |
Jul 21, 2010 | 20.43 | 20.43 | 20.08 | 20.13 | 11,848 | -0.47(-2.27%) |
Jul 20, 2010 | 20.27 | 20.60 | 20.26 | 20.60 | 5,198 | +0.48(+2.41%) |
Jul 19, 2010 | 20.06 | 20.13 | 19.90 | 20.12 | 4,827 | +0.29(+1.47%) |
Jul 16, 2010 | 19.83 | 20.08 | 19.83 | 19.83 | 1,451 | -0.33(-1.64%) |
Jul 15, 2010 | 20.05 | 20.18 | 20.05 | 20.16 | 4,968 | +0.11(+0.52%) |
Jul 14, 2010 | 20.61 | 20.61 | 20.05 | 20.05 | 16,203 | -0.17(-0.84%) |
Jul 13, 2010 | 20.20 | 20.34 | 20.17 | 20.22 | 14,099 | +0.10(+0.52%) |
Jul 12, 2010 | 20.08 | 20.19 | 20.08 | 20.12 | 3,925 | +0.06(+0.32%) |
Jul 09, 2010 | 20.05 | 20.05 | 19.88 | 20.05 | 13,313 | +0.13(+0.63%) |
Jul 08, 2010 | 19.75 | 19.93 | 19.75 | 19.93 | 42,509 | -0.05(-0.27%) |
Jul 07, 2010 | 19.84 | 19.98 | 19.82 | 19.98 | 6,219 | +0.49(+2.53%) |
Jul 06, 2010 | 19.46 | 19.49 | 19.46 | 19.49 | 878 | +0.23(+1.22%) |
Jul 01, 2010 | 19.20 | 19.25 | 19.25 | 19.25 | 6,064 | -0.30(-1.53%) |
Jun 30, 2010 | 19.52 | 19.55 | 19.52 | 19.55 | 311 | +0.61(+3.20%) |
Jun 29, 2010 | 19.33 | 19.33 | 18.95 | 18.95 | 3,428 | -1.05(-5.25%) |
Jun 25, 2010 | 20.00 | 20.00 | 19.75 | 20.00 | 1,756 | +0.57(+2.95%) |
Jun 24, 2010 | 19.67 | 20.16 | 19.33 | 19.42 | 144,984 | -0.11(-0.58%) |
Jun 23, 2010 | 19.71 | 19.71 | 19.48 | 19.54 | 11,448 | +0.00(+0.00%) |
Jun 22, 2010 | 19.92 | 19.93 | 19.54 | 19.54 | 12,841 | -0.23(-1.19%) |
Jun 21, 2010 | 20.02 | 20.04 | 19.77 | 19.77 | 12,191 | -0.01(-0.04%) |
Jun 18, 2010 | 19.78 | 19.79 | 19.65 | 19.78 | 2,418 | +0.55(+2.86%) |
Jun 17, 2010 | 19.35 | 19.37 | 19.15 | 19.23 | 59,628 | +0.11(+0.59%) |
Jun 16, 2010 | 18.99 | 19.13 | 18.98 | 19.12 | 4,840 | +0.18(+0.94%) |
Jun 15, 2010 | 18.79 | 18.94 | 18.78 | 18.94 | 22,066 | +0.28(+1.52%) |
Jun 14, 2010 | 18.76 | 18.76 | 18.66 | 18.66 | 46,161 | +0.23(+1.27%) |
Jun 11, 2010 | 18.47 | 18.47 | 18.42 | 18.42 | 495 | -0.04(-0.22%) |
Jun 10, 2010 | 18.28 | 18.46 | 18.28 | 18.46 | 2,640 | -0.01(-0.04%) |
Jun 09, 2010 | 18.47 | 18.47 | 18.47 | 18.47 | 185 | +0.18(+0.97%) |
Jun 08, 2010 | 18.13 | 18.42 | 18.12 | 18.29 | 8,478 | +0.32(+1.80%) |
Jun 07, 2010 | 18.10 | 18.10 | 17.88 | 17.97 | 3,125 | +0.17(+0.95%) |
Jun 04, 2010 | 17.80 | 18.11 | 17.74 | 17.80 | 6,188 | -0.65(-3.50%) |
Jun 03, 2010 | 18.56 | 18.56 | 18.41 | 18.45 | 17,835 | +0.28(+1.56%) |
Jun 02, 2010 | 18.16 | 18.16 | 18.16 | 18.16 | 2,227 | +0.22(+1.22%) |
May 28, 2010 | 18.03 | 17.94 | 17.94 | 17.94 | 5,693 | -0.02(-0.14%) |
May 27, 2010 | 17.97 | 17.97 | 17.97 | 17.97 | 259 | +0.35(+1.97%) |
May 26, 2010 | 17.62 | 17.62 | 17.62 | 17.62 | 371 | +1.56(+9.71%) |
May 25, 2010 | 15.98 | 16.37 | 15.98 | 16.06 | 5,817 | -0.82(-4.83%) |
May 24, 2010 | 16.89 | 16.89 | 16.88 | 16.88 | 1,113 | -0.29(-1.69%) |
May 21, 2010 | 17.06 | 17.34 | 17.06 | 17.17 | 3,589 | +0.12(+0.71%) |
May 20, 2010 | 17.33 | 17.33 | 17.04 | 17.05 | 9,282 | -1.01(-5.59%) |
May 19, 2010 | 18.16 | 18.18 | 17.88 | 18.06 | 4,529 | -0.79(-4.19%) |
May 18, 2010 | 18.85 | 18.85 | 18.85 | 18.85 | 371 | +0.16(+0.86%) |
May 17, 2010 | 18.71 | 18.71 | 18.63 | 18.69 | 1,670 | +0.08(+0.43%) |
May 14, 2010 | 18.61 | 19.03 | 18.60 | 18.61 | 6,807 | -0.65(-3.40%) |
May 13, 2010 | 19.08 | 19.26 | 19.06 | 19.26 | 5,940 | +0.27(+1.45%) |
May 11, 2010 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | -0.15(-0.80%) |
May 10, 2010 | 19.14 | 19.14 | 19.14 | 19.14 | 1,237 | +1.51(+8.57%) |