Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.08 | 29.33 | 29.08 | 29.32 | 1,187 | -0.35(-1.18%) |
Dec 30, 2010 | 29.13 | 30.18 | 28.88 | 29.67 | 4,277 | +0.25(+0.84%) |
Dec 29, 2010 | 28.50 | 29.48 | 28.34 | 29.42 | 3,171 | +1.12(+3.94%) |
Dec 28, 2010 | 28.22 | 29.19 | 27.47 | 28.31 | 5,703 | -0.33(-1.17%) |
Dec 27, 2010 | 27.71 | 28.82 | 27.61 | 28.64 | 16,105 | +0.49(+1.75%) |
Dec 23, 2010 | 27.67 | 28.57 | 27.24 | 28.15 | 30,932 | +0.25(+0.89%) |
Dec 22, 2010 | 27.85 | 28.25 | 27.64 | 27.90 | 2,959 | +0.23(+0.84%) |
Dec 21, 2010 | 28.64 | 29.12 | 27.47 | 27.67 | 5,666 | -1.42(-4.89%) |
Dec 20, 2010 | 28.47 | 30.57 | 28.47 | 29.09 | 7,950 | -0.56(-1.90%) |
Dec 17, 2010 | 29.70 | 30.32 | 29.13 | 29.65 | 6,963 | -0.29(-0.97%) |
Dec 16, 2010 | 29.70 | 30.28 | 29.68 | 29.94 | 2,946 | -0.23(-0.76%) |
Dec 15, 2010 | 30.20 | 30.35 | 30.17 | 30.17 | 1,593 | +0.00(+0.00%) |
Dec 14, 2010 | 30.17 | 30.75 | 30.17 | 30.17 | 4,552 | -0.62(-2.00%) |
Dec 13, 2010 | 30.92 | 30.92 | 30.53 | 30.78 | 1,824 | -0.15(-0.48%) |
Dec 10, 2010 | 30.17 | 31.19 | 30.17 | 30.93 | 2,201 | +0.76(+2.50%) |
Dec 09, 2010 | 30.31 | 30.65 | 30.17 | 30.18 | 12,512 | -0.26(-0.87%) |
Dec 08, 2010 | 30.31 | 31.17 | 29.67 | 30.44 | 58,054 | +0.40(+1.32%) |
Dec 07, 2010 | 27.76 | 30.05 | 27.30 | 30.05 | 23,910 | +2.49(+9.02%) |
Dec 06, 2010 | 28.55 | 28.55 | 27.56 | 27.56 | 5,143 | -1.07(-3.74%) |
Dec 03, 2010 | 28.84 | 29.08 | 28.56 | 28.63 | 4,575 | -0.77(-2.63%) |
Dec 02, 2010 | 29.86 | 29.86 | 29.34 | 29.41 | 1,616 | +0.22(+0.75%) |
Dec 01, 2010 | 29.84 | 29.86 | 29.19 | 29.19 | 2,891 | -0.84(-2.81%) |
Nov 30, 2010 | 30.20 | 30.60 | 29.00 | 30.03 | 2,290 | -0.40(-1.30%) |
Nov 29, 2010 | 30.59 | 30.72 | 29.03 | 30.42 | 2,001 | +0.05(+0.17%) |
Nov 26, 2010 | 30.69 | 30.69 | 30.37 | 30.37 | 441 | +0.32(+1.08%) |
Nov 24, 2010 | 27.69 | 30.05 | 30.05 | 30.05 | 4,666 | +2.55(+9.27%) |
Nov 23, 2010 | 30.44 | 30.47 | 27.50 | 27.50 | 11,935 | -3.03(-9.93%) |
Nov 22, 2010 | 30.22 | 30.53 | 29.78 | 30.53 | 3,390 | +1.38(+4.73%) |
Nov 18, 2010 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.27(+0.94%) |
Nov 17, 2010 | 28.58 | 29.19 | 27.69 | 28.88 | 1,990 | +0.21(+0.74%) |
Nov 16, 2010 | 28.67 | 28.67 | 28.67 | 28.67 | 113 | -0.87(-2.94%) |
Nov 15, 2010 | 27.76 | 29.87 | 27.29 | 29.54 | 7,960 | +1.25(+4.41%) |
Nov 12, 2010 | 27.74 | 28.55 | 27.49 | 28.29 | 3,091 | -0.04(-0.15%) |
Nov 11, 2010 | 28.09 | 28.56 | 27.50 | 28.33 | 4,011 | +0.11(+0.40%) |
Nov 10, 2010 | 27.26 | 28.22 | 27.26 | 28.22 | 1,042 | +0.18(+0.63%) |
Nov 09, 2010 | 28.55 | 28.95 | 28.03 | 28.04 | 3,692 | -0.16(-0.56%) |
Nov 08, 2010 | 28.63 | 29.00 | 28.20 | 28.20 | 2,067 | -0.85(-2.93%) |
Nov 05, 2010 | 28.07 | 29.05 | 27.80 | 29.05 | 1,797 | -0.10(-0.33%) |
Nov 04, 2010 | 28.77 | 29.15 | 28.13 | 29.15 | 3,043 | +1.04(+3.69%) |
Nov 03, 2010 | 27.57 | 28.11 | 26.37 | 28.11 | 18,618 | +0.29(+1.04%) |
Nov 02, 2010 | 27.12 | 28.03 | 27.12 | 27.82 | 2,242 | +0.61(+2.26%) |
Nov 01, 2010 | 26.39 | 28.25 | 26.39 | 27.21 | 6,839 | +1.28(+4.95%) |
Oct 29, 2010 | 26.09 | 27.84 | 25.93 | 25.93 | 25,290 | -0.20(-0.77%) |
Oct 28, 2010 | 26.35 | 26.35 | 25.91 | 26.13 | 1,365 | -0.20(-0.77%) |
Oct 27, 2010 | 25.08 | 26.40 | 25.08 | 26.33 | 5,975 | +1.77(+7.19%) |
Oct 25, 2010 | 25.47 | 25.50 | 24.48 | 24.56 | 17,984 | -0.37(-1.48%) |
Oct 22, 2010 | 24.64 | 25.58 | 24.37 | 24.93 | 5,710 | +0.93(+3.88%) |
Oct 21, 2010 | 24.16 | 24.60 | 23.99 | 24.00 | 3,528 | -0.56(-2.29%) |
Oct 20, 2010 | 24.26 | 24.59 | 23.98 | 24.56 | 2,801 | +0.23(+0.94%) |
Oct 19, 2010 | 25.01 | 25.01 | 24.24 | 24.34 | 1,072 | +0.00(+0.00%) |
Oct 18, 2010 | 24.77 | 25.23 | 24.30 | 24.34 | 4,564 | -0.53(-2.12%) |
Oct 15, 2010 | 24.38 | 24.86 | 24.35 | 24.86 | 6,032 | +0.42(+1.73%) |
Oct 14, 2010 | 24.86 | 24.86 | 24.43 | 24.44 | 3,043 | -0.42(-1.70%) |
Oct 13, 2010 | 24.96 | 25.14 | 24.67 | 24.86 | 7,194 | -0.70(-2.75%) |
Oct 12, 2010 | 25.67 | 25.92 | 25.04 | 25.57 | 13,927 | -0.78(-2.97%) |
Oct 11, 2010 | 26.95 | 26.95 | 25.67 | 26.35 | 1,329 | -0.36(-1.35%) |
Oct 08, 2010 | 26.36 | 26.81 | 26.36 | 26.71 | 2,208 | +0.25(+0.93%) |
Oct 07, 2010 | 26.68 | 26.80 | 25.96 | 26.46 | 9,686 | -0.55(-2.05%) |
Oct 06, 2010 | 27.19 | 27.69 | 26.67 | 27.02 | 19,511 | -0.08(-0.29%) |
Oct 05, 2010 | 23.01 | 27.09 | 22.71 | 27.09 | 79,448 | +4.14(+18.01%) |
Oct 04, 2010 | 22.18 | 23.38 | 22.18 | 22.96 | 29,701 | +0.83(+3.75%) |
Oct 01, 2010 | 21.61 | 22.13 | 20.76 | 22.13 | 6,665 | +1.02(+4.84%) |
Sep 30, 2010 | 20.79 | 21.18 | 20.79 | 21.11 | 496 | +0.42(+2.04%) |
Sep 29, 2010 | 21.08 | 21.99 | 20.68 | 20.68 | 22,497 | -0.15(-0.71%) |
Sep 28, 2010 | 20.86 | 21.26 | 20.83 | 20.83 | 3,586 | +0.00(+0.02%) |
Sep 27, 2010 | 21.13 | 21.14 | 20.81 | 20.83 | 18,034 | +0.53(+2.62%) |
Sep 24, 2010 | 19.57 | 20.30 | 19.57 | 20.30 | 2,990 | +0.87(+4.48%) |
Sep 23, 2010 | 19.58 | 19.70 | 19.32 | 19.42 | 2,305 | -0.36(-1.84%) |
Sep 22, 2010 | 19.85 | 20.46 | 19.26 | 19.79 | 31,734 | +0.14(+0.69%) |
Sep 21, 2010 | 19.37 | 20.65 | 18.90 | 19.65 | 31,821 | +0.27(+1.40%) |
Sep 20, 2010 | 19.05 | 20.77 | 18.91 | 19.38 | 32,523 | -0.30(-1.55%) |
Sep 17, 2010 | 18.41 | 19.69 | 18.38 | 19.69 | 3,199 | +1.83(+10.23%) |
Sep 15, 2010 | 17.54 | 18.08 | 17.54 | 17.86 | 7,922 | -0.73(-3.91%) |
Sep 14, 2010 | 18.20 | 18.59 | 17.97 | 18.59 | 3,473 | +0.74(+4.17%) |
Sep 13, 2010 | 17.83 | 18.33 | 17.46 | 17.84 | 9,929 | -0.28(-1.54%) |
Sep 10, 2010 | 18.60 | 18.60 | 17.47 | 18.12 | 17,004 | +0.06(+0.33%) |
Sep 09, 2010 | 18.60 | 18.60 | 17.41 | 18.06 | 4,730 | -0.10(-0.56%) |
Sep 08, 2010 | 18.49 | 18.49 | 17.22 | 18.16 | 6,137 | -0.24(-1.29%) |
Sep 07, 2010 | 17.52 | 18.40 | 17.34 | 18.40 | 4,532 | +0.74(+4.16%) |
Sep 03, 2010 | 17.61 | 17.67 | 16.96 | 17.67 | 3,015 | +0.11(+0.63%) |
Sep 02, 2010 | 17.60 | 17.67 | 17.56 | 17.56 | 3,192 | -0.07(-0.38%) |
Sep 01, 2010 | 17.34 | 17.74 | 17.25 | 17.62 | 4,968 | +0.62(+3.63%) |
Aug 31, 2010 | 17.05 | 17.05 | 17.01 | 17.01 | 946 | -0.38(-2.19%) |
Aug 30, 2010 | 17.69 | 17.72 | 17.39 | 17.39 | 591 | -0.29(-1.63%) |
Aug 27, 2010 | 17.20 | 17.67 | 17.20 | 17.67 | 1,123 | +0.50(+2.91%) |
Aug 26, 2010 | 17.39 | 17.39 | 17.18 | 17.18 | 236 | -0.25(-1.46%) |
Aug 25, 2010 | 17.65 | 17.65 | 16.92 | 17.43 | 3,912 | +0.63(+3.72%) |
Aug 24, 2010 | 17.32 | 17.32 | 16.70 | 16.80 | 709 | -0.20(-1.19%) |
Aug 23, 2010 | 17.01 | 17.01 | 17.01 | 17.01 | 177 | -0.08(-0.45%) |
Aug 20, 2010 | 16.83 | 17.08 | 16.83 | 17.08 | 5,309 | +0.25(+1.46%) |
Aug 19, 2010 | 16.35 | 17.29 | 16.35 | 16.84 | 2,517 | +0.50(+3.08%) |
Aug 18, 2010 | 16.59 | 16.59 | 16.32 | 16.33 | 3,199 | -0.18(-1.10%) |
Aug 16, 2010 | 16.24 | 16.52 | 16.52 | 16.52 | 15,963 | -0.30(-1.79%) |
Aug 13, 2010 | 16.85 | 17.19 | 16.82 | 16.82 | 2,048 | +0.12(+0.73%) |
Aug 11, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 118 | -0.50(-2.90%) |
Aug 10, 2010 | 17.34 | 17.36 | 17.19 | 17.19 | 886 | -0.03(-0.20%) |
Aug 09, 2010 | 17.21 | 17.24 | 17.21 | 17.23 | 709 | +0.07(+0.39%) |
Aug 06, 2010 | 16.96 | 17.16 | 16.88 | 17.16 | 8,237 | +0.03(+0.20%) |
Aug 05, 2010 | 16.79 | 17.12 | 16.35 | 17.12 | 4,060 | +0.30(+1.81%) |
Aug 04, 2010 | 16.37 | 16.85 | 16.36 | 16.82 | 8,595 | +0.32(+1.95%) |
Aug 03, 2010 | 16.01 | 16.76 | 16.01 | 16.50 | 5,557 | -0.43(-2.55%) |
Aug 02, 2010 | 17.43 | 17.44 | 16.91 | 16.93 | 10,122 | -0.68(-3.89%) |
Jul 30, 2010 | 18.27 | 18.27 | 17.61 | 17.61 | 827 | -0.25(-1.37%) |
Jul 29, 2010 | 17.77 | 17.86 | 17.68 | 17.86 | 4,848 | +0.03(+0.19%) |
Jul 28, 2010 | 17.76 | 18.01 | 17.76 | 17.83 | 967 | +0.07(+0.38%) |
Jul 27, 2010 | 17.61 | 17.78 | 17.61 | 17.76 | 591 | +0.14(+0.77%) |
Jul 26, 2010 | 18.38 | 18.38 | 17.27 | 17.62 | 1,773 | +0.68(+4.04%) |
Jul 23, 2010 | 16.94 | 16.94 | 16.94 | 16.94 | 118 | +0.01(+0.05%) |
Jul 22, 2010 | 16.63 | 16.93 | 16.63 | 16.93 | 2,504 | +0.29(+1.77%) |
Jul 21, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 118 | -0.19(-1.15%) |
Jul 20, 2010 | 16.91 | 16.96 | 16.66 | 16.83 | 2,128 | -0.09(-0.55%) |
Jul 19, 2010 | 16.71 | 17.00 | 16.70 | 16.92 | 2,128 | +0.14(+0.81%) |
Jul 16, 2010 | 16.70 | 16.79 | 16.70 | 16.79 | 591 | -0.05(-0.30%) |
Jul 15, 2010 | 16.73 | 16.84 | 16.73 | 16.84 | 354 | +0.14(+0.81%) |
Jul 13, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.55(-3.19%) |
Jul 12, 2010 | 18.31 | 18.31 | 16.49 | 17.25 | 1,662 | -0.41(-2.30%) |
Jul 09, 2010 | 17.89 | 17.89 | 17.21 | 17.66 | 5,914 | -0.38(-2.11%) |
Jul 08, 2010 | 18.34 | 18.34 | 17.77 | 18.04 | 1,655 | +0.27(+1.52%) |
Jul 07, 2010 | 17.84 | 17.84 | 17.76 | 17.77 | 1,892 | -0.39(-2.14%) |
Jul 06, 2010 | 18.60 | 18.60 | 18.07 | 18.16 | 3,429 | -0.02(-0.09%) |
Jul 02, 2010 | 17.76 | 18.48 | 17.76 | 18.17 | 14,727 | +0.39(+2.19%) |
Jul 01, 2010 | 18.60 | 18.60 | 17.67 | 17.78 | 3,986 | -0.90(-4.84%) |
Jun 30, 2010 | 18.31 | 18.69 | 18.31 | 18.69 | 1,908 | +0.38(+2.08%) |
Jun 29, 2010 | 18.31 | 19.15 | 18.31 | 18.31 | 1,537 | -0.30(-1.64%) |
Jun 25, 2010 | 19.17 | 19.17 | 18.61 | 18.61 | 236 | +0.35(+1.90%) |
Jun 24, 2010 | 18.60 | 18.79 | 18.22 | 18.27 | 1,537 | -0.51(-2.70%) |
Jun 23, 2010 | 18.60 | 19.61 | 18.60 | 18.77 | 614 | +0.07(+0.36%) |
Jun 22, 2010 | 19.63 | 19.63 | 18.61 | 18.71 | 1,756 | -0.74(-3.78%) |
Jun 21, 2010 | 19.16 | 19.64 | 19.01 | 19.44 | 2,128 | +1.07(+5.85%) |
Jun 18, 2010 | 18.22 | 18.60 | 18.22 | 18.37 | 3,516 | +0.22(+1.21%) |
Jun 17, 2010 | 19.04 | 19.04 | 17.83 | 18.15 | 55,941 | -0.40(-2.14%) |
Jun 16, 2010 | 19.46 | 19.46 | 18.55 | 18.55 | 3,807 | -0.81(-4.19%) |
Jun 15, 2010 | 18.77 | 19.99 | 18.63 | 19.36 | 13,064 | -0.72(-3.58%) |
Jun 14, 2010 | 18.60 | 20.08 | 18.60 | 20.08 | 1,273 | +1.82(+9.96%) |
Jun 11, 2010 | 18.02 | 18.26 | 18.02 | 18.26 | 354 | +0.07(+0.37%) |
Jun 10, 2010 | 18.57 | 18.57 | 17.89 | 18.19 | 1,773 | +0.52(+2.92%) |
Jun 09, 2010 | 17.31 | 18.21 | 17.12 | 17.67 | 2,634 | -0.47(-2.61%) |
Jun 08, 2010 | 18.59 | 18.60 | 17.84 | 18.15 | 5,035 | -0.30(-1.65%) |
Jun 07, 2010 | 18.40 | 18.79 | 18.39 | 18.45 | 1,892 | -0.10(-0.55%) |
Jun 04, 2010 | 18.65 | 19.91 | 18.40 | 18.55 | 1,981 | -0.45(-2.36%) |
Jun 03, 2010 | 19.09 | 19.84 | 18.83 | 19.00 | 22,304 | +0.19(+0.99%) |
Jun 02, 2010 | 18.82 | 18.82 | 18.31 | 18.82 | 2,997 | +0.63(+3.44%) |
Jun 01, 2010 | 18.17 | 18.67 | 17.89 | 18.19 | 2,835 | -0.46(-2.45%) |
May 28, 2010 | 19.20 | 19.20 | 17.84 | 18.65 | 2,151 | -0.12(-0.63%) |
May 27, 2010 | 19.49 | 19.61 | 18.72 | 18.77 | 3,352 | -0.12(-0.63%) |
May 26, 2010 | 18.72 | 18.91 | 18.06 | 18.88 | 3,176 | +0.96(+5.33%) |
May 25, 2010 | 17.77 | 17.93 | 17.71 | 17.93 | 3,180 | -0.85(-4.50%) |
May 24, 2010 | 18.31 | 19.76 | 18.27 | 18.77 | 4,475 | +0.51(+2.78%) |
May 21, 2010 | 18.36 | 18.77 | 17.78 | 18.27 | 2,362 | -0.63(-3.36%) |
May 20, 2010 | 19.12 | 19.45 | 18.66 | 18.90 | 3,191 | -0.60(-3.08%) |
May 19, 2010 | 19.45 | 20.30 | 19.45 | 19.50 | 2,601 | +0.29(+1.50%) |
May 18, 2010 | 19.50 | 19.96 | 19.05 | 19.21 | 1,631 | +0.17(+0.89%) |
May 17, 2010 | 18.27 | 19.05 | 18.18 | 19.04 | 6,593 | +0.38(+2.04%) |
May 14, 2010 | 18.63 | 19.15 | 18.49 | 18.66 | 1,604 | -0.11(-0.59%) |
May 13, 2010 | 18.86 | 18.86 | 18.77 | 18.77 | 473 | -0.09(-0.49%) |
May 12, 2010 | 18.91 | 19.13 | 18.48 | 18.87 | 2,697 | +0.26(+1.41%) |
May 11, 2010 | 18.60 | 18.90 | 17.59 | 18.60 | 4,436 | -0.54(-2.83%) |
May 10, 2010 | 17.60 | 19.53 | 17.12 | 19.15 | 19,555 | +1.96(+11.42%) |
May 07, 2010 | 18.28 | 18.28 | 16.57 | 17.18 | 12,236 | -2.07(-10.76%) |
May 06, 2010 | 19.79 | 19.96 | 19.20 | 19.26 | 5,562 | -0.49(-2.48%) |
May 05, 2010 | 21.39 | 22.15 | 19.62 | 19.75 | 8,161 | -2.71(-12.05%) |
May 04, 2010 | 23.07 | 23.17 | 21.95 | 22.45 | 10,115 | -0.65(-2.80%) |
May 03, 2010 | 22.77 | 23.51 | 21.56 | 23.10 | 11,793 | +0.25(+1.10%) |
Apr 30, 2010 | 19.61 | 23.21 | 19.50 | 22.85 | 14,232 | +3.38(+17.38%) |
Apr 29, 2010 | 19.78 | 19.91 | 19.20 | 19.47 | 2,833 | +0.07(+0.37%) |
Apr 28, 2010 | 19.62 | 19.66 | 19.30 | 19.40 | 5,661 | -0.25(-1.27%) |
Apr 27, 2010 | 19.59 | 19.64 | 19.54 | 19.64 | 1,892 | -0.66(-3.23%) |
Apr 26, 2010 | 19.41 | 20.42 | 19.24 | 20.30 | 13,850 | +1.21(+6.31%) |
Apr 23, 2010 | 18.86 | 19.14 | 18.86 | 19.09 | 2,128 | +0.61(+3.29%) |
Apr 22, 2010 | 18.05 | 18.49 | 18.00 | 18.49 | 1,578 | +0.17(+0.92%) |
Apr 21, 2010 | 18.60 | 18.66 | 18.32 | 18.32 | 1,667 | -0.29(-1.55%) |
Apr 20, 2010 | 18.81 | 18.81 | 18.60 | 18.60 | 473 | +0.02(+0.09%) |
Apr 19, 2010 | 18.69 | 18.94 | 18.01 | 18.59 | 5,557 | +0.09(+0.50%) |
Apr 16, 2010 | 17.68 | 18.64 | 17.68 | 18.49 | 591 | -0.19(-1.04%) |
Apr 15, 2010 | 18.52 | 18.69 | 18.35 | 18.69 | 2,607 | +0.16(+0.87%) |
Apr 14, 2010 | 18.93 | 19.36 | 18.14 | 18.53 | 3,594 | -0.19(-1.04%) |
Apr 13, 2010 | 18.35 | 18.72 | 18.21 | 18.72 | 1,655 | +0.30(+1.65%) |
Apr 12, 2010 | 18.57 | 18.81 | 17.94 | 18.42 | 5,637 | +0.30(+1.63%) |
Apr 09, 2010 | 18.39 | 18.81 | 18.12 | 18.12 | 6,503 | +0.03(+0.14%) |
Apr 08, 2010 | 17.50 | 18.10 | 17.50 | 18.10 | 1,182 | +0.20(+1.13%) |
Apr 07, 2010 | 17.45 | 18.31 | 17.45 | 17.89 | 2,246 | -0.02(-0.09%) |
Apr 06, 2010 | 17.71 | 17.91 | 17.71 | 17.91 | 2,625 | +0.15(+0.86%) |
Apr 05, 2010 | 16.50 | 17.82 | 16.50 | 17.76 | 3,316 | +0.34(+1.94%) |
Apr 01, 2010 | 16.57 | 17.42 | 17.42 | 17.42 | 2,956 | +0.24(+1.38%) |
Mar 31, 2010 | 17.25 | 17.53 | 16.84 | 17.18 | 1,564 | -0.49(-2.78%) |
Mar 30, 2010 | 17.59 | 17.67 | 17.55 | 17.67 | 1,655 | -0.08(-0.48%) |
Mar 29, 2010 | 17.76 | 17.88 | 17.34 | 17.76 | 4,890 | -0.17(-0.94%) |
Mar 26, 2010 | 17.27 | 18.10 | 16.30 | 17.93 | 10,137 | +0.90(+5.32%) |
Mar 25, 2010 | 17.00 | 17.74 | 16.93 | 17.02 | 2,383 | +0.08(+0.50%) |
Mar 24, 2010 | 16.34 | 16.94 | 15.87 | 16.94 | 17,193 | +0.08(+0.50%) |
Mar 23, 2010 | 17.81 | 18.18 | 16.54 | 16.85 | 33,674 | -0.76(-4.32%) |
Mar 22, 2010 | 15.75 | 17.69 | 15.64 | 17.61 | 19,148 | +1.86(+11.81%) |
Mar 19, 2010 | 16.07 | 16.07 | 15.32 | 15.75 | 7,459 | -0.41(-2.51%) |
Mar 18, 2010 | 16.19 | 16.91 | 16.08 | 16.16 | 1,536 | -1.09(-6.32%) |
Mar 17, 2010 | 17.32 | 17.32 | 17.09 | 17.25 | 1,586 | +0.16(+0.94%) |
Mar 16, 2010 | 16.50 | 17.09 | 16.50 | 17.09 | 3,065 | +0.01(+0.05%) |
Mar 15, 2010 | 16.96 | 17.98 | 16.79 | 17.08 | 827 | -0.72(-4.04%) |
Mar 12, 2010 | 17.34 | 17.97 | 17.34 | 17.80 | 827 | +0.55(+3.19%) |
Mar 11, 2010 | 17.61 | 17.61 | 17.17 | 17.25 | 1,182 | +0.04(+0.25%) |
Mar 10, 2010 | 17.79 | 17.79 | 17.21 | 17.21 | 2,246 | +0.29(+1.70%) |
Mar 08, 2010 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | -0.02(-0.10%) |
Mar 05, 2010 | 16.42 | 16.94 | 16.42 | 16.94 | 450 | +0.88(+5.48%) |
Mar 04, 2010 | 16.06 | 16.06 | 16.06 | 16.06 | 118 | -0.01(-0.05%) |
Mar 02, 2010 | 15.88 | 16.07 | 16.07 | 16.07 | 5,794 | +0.68(+4.39%) |
Mar 01, 2010 | 14.80 | 15.64 | 14.80 | 15.39 | 1,672 | -0.21(-1.35%) |
Feb 26, 2010 | 15.56 | 15.79 | 15.31 | 15.60 | 16,459 | -0.21(-1.34%) |
Feb 25, 2010 | 15.22 | 16.63 | 15.01 | 15.81 | 16,511 | +0.26(+1.69%) |
Feb 24, 2010 | 15.64 | 15.78 | 15.09 | 15.55 | 12,913 | -0.42(-2.62%) |
Feb 23, 2010 | 15.74 | 15.97 | 15.66 | 15.97 | 847 | -0.36(-2.20%) |
Feb 22, 2010 | 15.37 | 16.33 | 15.37 | 16.33 | 6,892 | +0.74(+4.77%) |
Feb 19, 2010 | 15.63 | 15.86 | 15.14 | 15.59 | 5,757 | +0.55(+3.66%) |
Feb 18, 2010 | 15.20 | 15.74 | 15.04 | 15.04 | 867 | +0.03(+0.23%) |
Feb 17, 2010 | 14.93 | 15.13 | 14.74 | 15.00 | 1,655 | -0.13(-0.84%) |
Feb 16, 2010 | 15.14 | 15.16 | 14.16 | 15.13 | 5,985 | +0.25(+1.65%) |
Feb 12, 2010 | 15.09 | 14.88 | 14.88 | 14.88 | 354 | -0.22(-1.46%) |
Feb 11, 2010 | 15.65 | 15.65 | 15.06 | 15.10 | 1,182 | -0.90(-5.60%) |
Feb 09, 2010 | 16.10 | 16.00 | 16.00 | 16.00 | 2,128 | -0.50(-3.02%) |
Feb 08, 2010 | 16.44 | 16.50 | 16.16 | 16.50 | 4,323 | +0.19(+1.14%) |
Feb 05, 2010 | 15.94 | 16.33 | 15.64 | 16.31 | 709 | -0.34(-2.03%) |
Feb 04, 2010 | 16.87 | 16.93 | 16.18 | 16.65 | 3,312 | +0.33(+2.02%) |
Feb 03, 2010 | 16.76 | 16.77 | 16.32 | 16.32 | 3,305 | -0.68(-4.03%) |
Feb 02, 2010 | 16.79 | 17.50 | 16.67 | 17.01 | 4,584 | +0.41(+2.45%) |
Feb 01, 2010 | 16.97 | 17.09 | 16.60 | 16.60 | 6,435 | -0.36(-2.09%) |
Jan 29, 2010 | 17.66 | 17.66 | 16.54 | 16.96 | 4,847 | -0.68(-3.88%) |
Jan 28, 2010 | 18.16 | 18.73 | 16.87 | 17.64 | 24,138 | -0.29(-1.60%) |
Jan 27, 2010 | 17.76 | 17.93 | 17.76 | 17.93 | 1,064 | -0.12(-0.68%) |
Jan 26, 2010 | 16.96 | 18.09 | 16.96 | 18.05 | 4,670 | +1.10(+6.51%) |
Jan 25, 2010 | 17.97 | 17.97 | 16.95 | 16.95 | 1,979 | -0.67(-3.79%) |
Jan 21, 2010 | 17.46 | 17.61 | 17.61 | 17.61 | 2,838 | -0.34(-1.88%) |
Jan 20, 2010 | 18.33 | 18.33 | 17.80 | 17.95 | 1,542 | -0.05(-0.28%) |
Jan 19, 2010 | 18.25 | 18.26 | 17.43 | 18.00 | 1,484 | +0.39(+2.21%) |
Jan 15, 2010 | 17.80 | 17.61 | 17.61 | 17.61 | 30,508 | +0.24(+1.36%) |
Jan 14, 2010 | 17.93 | 18.01 | 17.38 | 17.38 | 946 | -0.52(-2.93%) |
Jan 13, 2010 | 17.76 | 17.91 | 17.76 | 17.90 | 2,322 | +0.38(+2.17%) |
Jan 12, 2010 | 17.40 | 17.52 | 17.40 | 17.52 | 354 | +0.34(+1.99%) |
Jan 11, 2010 | 17.52 | 17.52 | 17.07 | 17.18 | 3,607 | -0.31(-1.77%) |
Jan 08, 2010 | 16.68 | 17.50 | 16.68 | 17.49 | 4,850 | +0.81(+4.87%) |
Jan 07, 2010 | 16.03 | 16.68 | 16.03 | 16.68 | 5,126 | +0.90(+5.68%) |
Jan 06, 2010 | 15.78 | 15.78 | 15.78 | 15.78 | 118 | -0.47(-2.86%) |
Jan 05, 2010 | 16.24 | 16.25 | 16.08 | 16.25 | 5,776 | +0.41(+2.56%) |