Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.97 | 19.01 | 18.73 | 18.90 | 444,043 | -0.16(-0.83%) |
Mar 30, 2011 | 18.98 | 19.14 | 18.94 | 19.06 | 260,367 | +0.18(+0.93%) |
Mar 29, 2011 | 18.66 | 18.92 | 18.64 | 18.89 | 307,923 | +0.19(+1.03%) |
Mar 28, 2011 | 19.04 | 19.08 | 18.62 | 18.69 | 404,534 | -0.29(-1.54%) |
Mar 25, 2011 | 18.96 | 19.35 | 18.34 | 18.99 | 365,547 | +0.16(+0.84%) |
Mar 24, 2011 | 18.75 | 18.96 | 18.60 | 18.83 | 395,218 | +0.10(+0.53%) |
Mar 23, 2011 | 18.49 | 18.78 | 18.34 | 18.73 | 329,157 | +0.18(+0.94%) |
Mar 22, 2011 | 18.92 | 19.07 | 18.52 | 18.55 | 449,909 | -0.31(-1.63%) |
Mar 21, 2011 | 18.79 | 19.04 | 18.71 | 18.86 | 352,391 | +0.11(+0.58%) |
Mar 18, 2011 | 18.88 | 18.91 | 18.64 | 18.75 | 880,806 | +0.10(+0.54%) |
Mar 17, 2011 | 19.03 | 19.12 | 18.64 | 18.65 | 274,332 | -0.07(-0.36%) |
Mar 16, 2011 | 18.80 | 18.99 | 18.69 | 18.72 | 524,303 | -0.14(-0.75%) |
Mar 15, 2011 | 19.13 | 19.44 | 18.80 | 18.86 | 791,283 | -0.43(-2.25%) |
Mar 14, 2011 | 19.16 | 19.44 | 18.94 | 19.29 | 446,738 | -0.10(-0.52%) |
Mar 11, 2011 | 19.12 | 19.47 | 19.01 | 19.39 | 366,439 | +0.25(+1.31%) |
Mar 10, 2011 | 19.07 | 19.35 | 18.96 | 19.14 | 491,700 | -0.18(-0.95%) |
Mar 09, 2011 | 19.24 | 19.45 | 19.17 | 19.33 | 289,504 | +0.08(+0.43%) |
Mar 08, 2011 | 18.75 | 19.36 | 18.70 | 19.24 | 492,573 | +0.57(+3.08%) |
Mar 07, 2011 | 18.65 | 19.69 | 18.46 | 18.67 | 778,491 | +0.19(+1.04%) |
Mar 04, 2011 | 18.46 | 18.54 | 18.27 | 18.48 | 486,693 | +0.02(+0.09%) |
Mar 03, 2011 | 18.34 | 18.49 | 18.22 | 18.46 | 665,734 | +0.33(+1.84%) |
Mar 02, 2011 | 18.11 | 18.19 | 17.94 | 18.13 | 896,198 | -0.02(-0.09%) |
Mar 01, 2011 | 18.35 | 18.47 | 17.99 | 18.14 | 1,502,053 | -0.19(-1.05%) |
Feb 28, 2011 | 18.57 | 18.61 | 18.22 | 18.34 | 911,225 | -0.12(-0.63%) |
Feb 25, 2011 | 18.04 | 18.50 | 18.04 | 18.45 | 819,076 | +0.41(+2.26%) |
Feb 24, 2011 | 18.59 | 19.13 | 17.60 | 18.04 | 2,638,233 | -1.38(-7.12%) |
Feb 23, 2011 | 19.56 | 19.71 | 18.98 | 19.43 | 905,795 | -0.05(-0.26%) |
Feb 22, 2011 | 19.88 | 20.09 | 19.47 | 19.48 | 652,913 | -0.62(-3.07%) |
Feb 18, 2011 | 20.15 | 20.34 | 19.99 | 20.09 | 412,616 | +0.07(+0.37%) |
Feb 17, 2011 | 20.12 | 20.30 | 19.99 | 20.02 | 382,223 | -0.18(-0.91%) |
Feb 16, 2011 | 20.23 | 20.43 | 20.07 | 20.20 | 443,477 | +0.11(+0.54%) |
Feb 15, 2011 | 19.84 | 20.30 | 19.73 | 20.09 | 1,199,532 | +0.12(+0.58%) |
Feb 14, 2011 | 19.82 | 20.00 | 19.56 | 19.98 | 404,714 | +0.07(+0.38%) |
Feb 11, 2011 | 19.64 | 19.99 | 19.46 | 19.90 | 373,530 | +0.16(+0.80%) |
Feb 10, 2011 | 19.27 | 19.79 | 19.24 | 19.74 | 708,698 | +0.32(+1.63%) |
Feb 09, 2011 | 19.27 | 19.59 | 19.27 | 19.43 | 585,888 | +0.14(+0.73%) |
Feb 08, 2011 | 18.83 | 19.42 | 18.83 | 19.29 | 699,629 | +0.39(+2.07%) |
Feb 07, 2011 | 18.90 | 19.23 | 18.83 | 18.89 | 377,560 | -0.03(-0.13%) |
Feb 04, 2011 | 19.02 | 19.11 | 18.84 | 18.92 | 303,915 | -0.09(-0.48%) |
Feb 03, 2011 | 18.92 | 19.13 | 18.77 | 19.01 | 271,218 | +0.03(+0.18%) |
Feb 02, 2011 | 18.59 | 19.05 | 18.59 | 18.98 | 381,250 | +0.26(+1.38%) |
Feb 01, 2011 | 18.36 | 18.79 | 18.34 | 18.72 | 391,672 | +0.43(+2.37%) |
Jan 31, 2011 | 18.28 | 18.51 | 17.99 | 18.29 | 747,186 | +0.15(+0.83%) |
Jan 28, 2011 | 19.26 | 19.35 | 18.12 | 18.14 | 765,315 | -1.24(-6.41%) |
Jan 27, 2011 | 18.99 | 19.46 | 18.97 | 19.38 | 422,736 | +0.32(+1.66%) |
Jan 26, 2011 | 19.05 | 19.13 | 18.61 | 19.06 | 404,993 | -0.01(-0.04%) |
Jan 25, 2011 | 18.80 | 19.10 | 18.65 | 19.07 | 428,271 | +0.14(+0.75%) |
Jan 24, 2011 | 18.69 | 18.99 | 18.52 | 18.93 | 348,949 | +0.18(+0.98%) |
Jan 21, 2011 | 18.95 | 18.95 | 18.66 | 18.74 | 485,387 | -0.04(-0.22%) |
Jan 20, 2011 | 19.01 | 19.20 | 18.67 | 18.79 | 520,081 | -0.23(-1.18%) |
Jan 19, 2011 | 19.31 | 19.31 | 19.00 | 19.01 | 707,536 | -0.24(-1.26%) |
Jan 18, 2011 | 18.81 | 19.27 | 18.81 | 19.25 | 640,830 | +0.35(+1.85%) |
Jan 14, 2011 | 18.84 | 19.04 | 18.66 | 18.90 | 864,858 | -0.03(-0.18%) |
Jan 13, 2011 | 18.61 | 18.95 | 18.61 | 18.94 | 618,425 | +0.33(+1.75%) |
Jan 12, 2011 | 18.59 | 18.72 | 18.44 | 18.61 | 435,949 | +0.20(+1.09%) |
Jan 11, 2011 | 17.99 | 18.43 | 17.76 | 18.41 | 781,181 | +0.43(+2.41%) |
Jan 10, 2011 | 17.71 | 18.11 | 17.44 | 17.98 | 380,872 | +0.15(+0.84%) |
Jan 07, 2011 | 18.02 | 18.13 | 17.59 | 17.83 | 294,034 | -0.13(-0.74%) |
Jan 06, 2011 | 18.01 | 18.11 | 17.80 | 17.96 | 408,157 | -0.01(-0.05%) |
Jan 05, 2011 | 17.39 | 18.03 | 17.39 | 17.97 | 765,402 | +0.51(+2.91%) |
Jan 04, 2011 | 18.02 | 18.02 | 17.42 | 17.46 | 508,329 | -0.45(-2.51%) |
Jan 03, 2011 | 17.73 | 18.08 | 17.73 | 17.91 | 375,098 | +0.30(+1.70%) |
Dec 31, 2010 | 17.76 | 17.95 | 17.61 | 17.61 | 409,057 | -0.18(-1.03%) |
Dec 30, 2010 | 17.71 | 18.00 | 17.67 | 17.79 | 258,285 | +0.04(+0.23%) |
Dec 29, 2010 | 17.75 | 17.98 | 17.74 | 17.75 | 198,579 | -0.03(-0.19%) |
Dec 28, 2010 | 18.04 | 18.12 | 17.78 | 17.79 | 240,558 | -0.23(-1.30%) |
Dec 27, 2010 | 17.95 | 18.08 | 17.74 | 18.02 | 185,011 | +0.04(+0.23%) |
Dec 23, 2010 | 17.89 | 18.15 | 17.84 | 17.98 | 268,836 | +0.11(+0.61%) |
Dec 22, 2010 | 17.71 | 17.94 | 17.54 | 17.87 | 363,758 | +0.15(+0.85%) |
Dec 21, 2010 | 17.89 | 17.92 | 17.57 | 17.72 | 478,940 | -0.16(-0.92%) |
Dec 20, 2010 | 17.90 | 18.02 | 17.83 | 17.88 | 319,383 | -0.03(-0.15%) |
Dec 17, 2010 | 17.60 | 18.08 | 17.60 | 17.91 | 1,080,161 | +0.38(+2.14%) |
Dec 16, 2010 | 17.24 | 17.66 | 17.19 | 17.54 | 555,759 | +0.30(+1.74%) |
Dec 15, 2010 | 16.97 | 17.48 | 16.97 | 17.24 | 546,934 | +0.22(+1.27%) |
Dec 14, 2010 | 17.34 | 17.48 | 16.88 | 17.02 | 779,186 | -0.20(-1.16%) |
Dec 13, 2010 | 17.65 | 17.65 | 17.19 | 17.22 | 555,148 | -0.42(-2.36%) |
Dec 10, 2010 | 17.49 | 17.67 | 17.38 | 17.64 | 335,914 | +0.26(+1.49%) |
Dec 09, 2010 | 17.64 | 17.64 | 17.28 | 17.38 | 675,189 | -0.07(-0.43%) |
Dec 08, 2010 | 17.74 | 17.75 | 17.38 | 17.45 | 657,281 | -0.29(-1.64%) |
Dec 07, 2010 | 17.76 | 18.26 | 17.74 | 17.74 | 1,088,201 | +0.12(+0.71%) |
Dec 06, 2010 | 17.45 | 17.76 | 17.37 | 17.62 | 862,134 | +0.08(+0.43%) |
Dec 03, 2010 | 17.16 | 17.61 | 17.01 | 17.54 | 757,745 | +0.36(+2.08%) |
Dec 02, 2010 | 16.94 | 17.29 | 16.87 | 17.19 | 777,176 | +0.23(+1.38%) |
Dec 01, 2010 | 17.00 | 17.09 | 16.81 | 16.95 | 766,237 | +0.19(+1.12%) |
Nov 30, 2010 | 16.80 | 17.03 | 16.65 | 16.76 | 848,908 | -0.23(-1.35%) |
Nov 29, 2010 | 16.53 | 17.04 | 16.53 | 16.99 | 1,135,395 | +0.28(+1.70%) |
Nov 26, 2010 | 16.51 | 16.74 | 16.51 | 16.71 | 714,899 | +0.08(+0.50%) |
Nov 24, 2010 | 16.92 | 16.63 | 16.63 | 16.63 | 2,533,617 | -0.23(-1.38%) |
Nov 23, 2010 | 17.64 | 17.64 | 16.73 | 16.86 | 4,110,592 | -1.95(-10.37%) |
Nov 22, 2010 | 19.41 | 19.41 | 18.74 | 18.81 | 1,098,283 | -0.67(-3.42%) |
Nov 19, 2010 | 19.15 | 19.51 | 19.15 | 19.48 | 697,089 | +0.24(+1.26%) |
Nov 18, 2010 | 19.22 | 19.52 | 19.17 | 19.24 | 695,637 | +0.17(+0.87%) |
Nov 17, 2010 | 18.90 | 19.24 | 18.90 | 19.07 | 655,751 | +0.15(+0.79%) |
Nov 16, 2010 | 19.24 | 19.40 | 18.84 | 18.92 | 638,200 | -0.46(-2.37%) |
Nov 15, 2010 | 19.24 | 19.58 | 19.24 | 19.38 | 461,444 | +0.16(+0.82%) |
Nov 12, 2010 | 19.64 | 19.80 | 19.11 | 19.22 | 927,033 | -0.63(-3.15%) |
Nov 11, 2010 | 19.19 | 19.88 | 19.19 | 19.84 | 660,339 | +0.41(+2.10%) |
Nov 10, 2010 | 18.73 | 19.49 | 18.44 | 19.44 | 921,411 | +0.78(+4.15%) |
Nov 09, 2010 | 19.15 | 19.20 | 18.63 | 18.66 | 892,723 | -0.40(-2.10%) |
Nov 08, 2010 | 19.44 | 19.51 | 18.88 | 19.06 | 1,124,113 | -0.51(-2.60%) |
Nov 05, 2010 | 19.75 | 19.85 | 19.44 | 19.57 | 929,467 | -0.18(-0.93%) |
Nov 04, 2010 | 19.99 | 20.15 | 19.74 | 19.75 | 649,943 | -0.11(-0.55%) |
Nov 03, 2010 | 19.81 | 19.96 | 19.65 | 19.86 | 379,873 | +0.05(+0.25%) |
Nov 02, 2010 | 19.58 | 19.82 | 19.33 | 19.81 | 552,447 | +0.31(+1.58%) |
Nov 01, 2010 | 19.36 | 19.64 | 19.09 | 19.50 | 489,799 | +0.20(+1.04%) |
Oct 29, 2010 | 19.38 | 19.57 | 19.21 | 19.30 | 535,675 | -0.07(-0.39%) |
Oct 28, 2010 | 19.52 | 19.69 | 19.19 | 19.38 | 433,968 | -0.03(-0.13%) |
Oct 27, 2010 | 19.44 | 19.52 | 19.12 | 19.40 | 368,649 | -0.25(-1.27%) |
Oct 25, 2010 | 19.73 | 19.90 | 19.63 | 19.65 | 499,577 | -0.02(-0.08%) |
Oct 22, 2010 | 19.53 | 19.82 | 19.49 | 19.67 | 397,278 | +0.25(+1.29%) |
Oct 21, 2010 | 19.59 | 19.86 | 19.19 | 19.42 | 447,154 | -0.10(-0.51%) |
Oct 20, 2010 | 19.71 | 19.77 | 19.41 | 19.52 | 759,837 | -0.07(-0.38%) |
Oct 19, 2010 | 19.75 | 20.10 | 19.49 | 19.59 | 711,179 | -0.43(-2.12%) |
Oct 18, 2010 | 19.96 | 20.14 | 19.65 | 20.02 | 1,587,850 | +0.62(+3.18%) |
Oct 15, 2010 | 19.24 | 19.46 | 19.06 | 19.40 | 898,643 | +0.35(+1.84%) |
Oct 14, 2010 | 18.34 | 19.16 | 18.34 | 19.05 | 1,204,845 | +0.66(+3.58%) |
Oct 13, 2010 | 18.64 | 18.69 | 18.38 | 18.39 | 564,888 | -0.22(-1.16%) |
Oct 12, 2010 | 18.34 | 18.69 | 18.20 | 18.61 | 367,427 | +0.17(+0.90%) |
Oct 11, 2010 | 18.33 | 18.60 | 18.32 | 18.44 | 428,534 | +0.05(+0.27%) |
Oct 08, 2010 | 18.12 | 18.52 | 17.97 | 18.39 | 619,986 | +0.32(+1.80%) |
Oct 07, 2010 | 18.16 | 18.17 | 17.92 | 18.07 | 555,806 | +0.01(+0.05%) |
Oct 06, 2010 | 17.99 | 18.09 | 17.83 | 18.06 | 513,210 | -0.02(-0.09%) |
Oct 05, 2010 | 17.79 | 18.15 | 17.79 | 18.08 | 613,797 | +0.40(+2.26%) |
Oct 04, 2010 | 17.92 | 18.05 | 17.66 | 17.68 | 423,013 | -0.22(-1.21%) |
Oct 01, 2010 | 18.06 | 18.06 | 17.53 | 17.89 | 633,524 | +0.02(+0.14%) |
Sep 30, 2010 | 18.16 | 18.16 | 17.72 | 17.87 | 904,201 | -0.25(-1.38%) |
Sep 29, 2010 | 18.04 | 18.25 | 17.94 | 18.12 | 911,876 | +0.08(+0.46%) |
Sep 28, 2010 | 17.80 | 18.06 | 17.41 | 18.04 | 501,935 | +0.25(+1.41%) |
Sep 27, 2010 | 17.49 | 17.94 | 17.41 | 17.79 | 428,723 | +0.27(+1.57%) |
Sep 24, 2010 | 17.69 | 17.69 | 17.42 | 17.51 | 552,853 | +0.02(+0.10%) |
Sep 23, 2010 | 17.22 | 17.74 | 17.22 | 17.49 | 721,256 | +0.06(+0.33%) |
Sep 22, 2010 | 17.54 | 17.63 | 17.23 | 17.44 | 391,869 | -0.20(-1.13%) |
Sep 21, 2010 | 17.79 | 17.83 | 17.55 | 17.64 | 579,953 | -0.22(-1.21%) |
Sep 20, 2010 | 17.92 | 18.00 | 17.71 | 17.85 | 795,690 | -0.08(-0.47%) |
Sep 17, 2010 | 18.38 | 18.38 | 17.93 | 17.94 | 560,207 | -0.66(-3.54%) |
Sep 15, 2010 | 18.38 | 18.65 | 18.29 | 18.59 | 373,258 | +0.09(+0.50%) |
Sep 14, 2010 | 18.33 | 18.69 | 18.28 | 18.50 | 419,297 | +0.14(+0.77%) |
Sep 13, 2010 | 18.32 | 18.44 | 18.21 | 18.36 | 585,811 | +0.17(+0.92%) |
Sep 10, 2010 | 17.99 | 18.44 | 17.99 | 18.19 | 488,747 | +0.24(+1.35%) |
Sep 09, 2010 | 18.14 | 18.14 | 17.79 | 17.95 | 284,158 | -0.03(-0.14%) |
Sep 08, 2010 | 17.94 | 18.13 | 17.90 | 17.98 | 543,180 | +0.03(+0.19%) |
Sep 07, 2010 | 18.11 | 18.14 | 17.90 | 17.94 | 438,439 | -0.22(-1.19%) |
Sep 03, 2010 | 18.65 | 18.79 | 17.92 | 18.16 | 855,636 | -0.30(-1.63%) |
Sep 02, 2010 | 17.75 | 18.79 | 17.75 | 18.46 | 1,768,411 | +0.88(+5.03%) |
Sep 01, 2010 | 17.10 | 17.64 | 17.10 | 17.58 | 683,009 | +0.76(+4.51%) |
Aug 31, 2010 | 16.85 | 17.02 | 16.67 | 16.82 | 439,506 | -0.06(-0.35%) |
Aug 30, 2010 | 17.11 | 17.36 | 16.86 | 16.88 | 374,532 | -0.24(-1.41%) |
Aug 27, 2010 | 17.02 | 17.18 | 16.71 | 17.12 | 517,525 | +0.29(+1.73%) |
Aug 26, 2010 | 17.12 | 17.19 | 16.81 | 16.83 | 323,831 | -0.29(-1.70%) |
Aug 25, 2010 | 16.62 | 17.17 | 16.46 | 17.12 | 801,405 | +0.38(+2.24%) |
Aug 24, 2010 | 16.40 | 16.88 | 16.23 | 16.74 | 896,997 | +0.15(+0.88%) |
Aug 23, 2010 | 16.90 | 16.97 | 16.58 | 16.60 | 451,110 | -0.20(-1.22%) |
Aug 20, 2010 | 16.65 | 16.84 | 16.39 | 16.80 | 373,850 | +0.14(+0.85%) |
Aug 19, 2010 | 16.87 | 17.06 | 16.56 | 16.66 | 501,961 | -0.32(-1.87%) |
Aug 18, 2010 | 16.68 | 17.21 | 16.59 | 16.98 | 823,974 | +0.28(+1.70%) |
Aug 17, 2010 | 16.46 | 16.89 | 16.37 | 16.69 | 612,792 | +0.40(+2.46%) |
Aug 16, 2010 | 15.90 | 16.43 | 15.90 | 16.29 | 853,366 | +0.25(+1.56%) |
Aug 13, 2010 | 16.34 | 16.42 | 16.03 | 16.04 | 897,717 | -0.35(-2.14%) |
Aug 12, 2010 | 15.88 | 16.47 | 15.83 | 16.39 | 929,925 | +0.33(+2.08%) |
Aug 11, 2010 | 16.10 | 16.23 | 16.01 | 16.06 | 891,444 | -0.25(-1.53%) |
Aug 10, 2010 | 16.38 | 16.51 | 16.07 | 16.31 | 828,936 | -0.24(-1.46%) |
Aug 09, 2010 | 16.04 | 16.61 | 16.04 | 16.55 | 938,412 | +0.50(+3.12%) |
Aug 06, 2010 | 15.86 | 16.14 | 15.59 | 16.05 | 1,216,156 | -0.08(-0.52%) |
Aug 05, 2010 | 15.96 | 16.40 | 15.88 | 16.14 | 2,498,313 | -1.08(-6.25%) |
Aug 04, 2010 | 17.44 | 17.65 | 17.15 | 17.21 | 732,742 | -0.20(-1.15%) |
Aug 03, 2010 | 17.44 | 17.56 | 17.32 | 17.41 | 538,091 | -0.12(-0.71%) |
Aug 02, 2010 | 17.49 | 17.59 | 17.24 | 17.54 | 511,739 | +0.34(+1.99%) |
Jul 30, 2010 | 16.99 | 17.37 | 16.76 | 17.19 | 539,627 | -0.06(-0.34%) |
Jul 29, 2010 | 17.24 | 17.38 | 16.94 | 17.25 | 584,537 | +0.18(+1.03%) |
Jul 28, 2010 | 17.04 | 17.59 | 16.96 | 17.08 | 960,274 | -0.03(-0.15%) |
Jul 27, 2010 | 17.25 | 17.41 | 17.10 | 17.10 | 484,005 | +0.01(+0.05%) |
Jul 26, 2010 | 16.60 | 17.10 | 16.50 | 17.09 | 548,367 | +0.61(+3.69%) |
Jul 23, 2010 | 16.18 | 16.61 | 16.09 | 16.48 | 708,091 | +0.20(+1.23%) |
Jul 22, 2010 | 16.07 | 16.31 | 15.96 | 16.29 | 1,010,636 | +0.36(+2.25%) |
Jul 21, 2010 | 16.14 | 16.32 | 15.89 | 15.93 | 581,518 | -0.16(-0.98%) |
Jul 20, 2010 | 15.83 | 16.15 | 15.68 | 16.09 | 622,964 | +0.15(+0.94%) |
Jul 19, 2010 | 15.93 | 16.13 | 15.78 | 15.94 | 438,781 | +0.00(+0.00%) |
Jul 16, 2010 | 16.38 | 16.53 | 15.83 | 15.94 | 415,673 | -0.58(-3.53%) |
Jul 15, 2010 | 16.54 | 16.61 | 16.26 | 16.52 | 289,062 | -0.06(-0.35%) |
Jul 14, 2010 | 16.51 | 16.68 | 16.46 | 16.58 | 386,791 | -0.02(-0.10%) |
Jul 13, 2010 | 16.22 | 16.64 | 16.00 | 16.59 | 515,875 | +0.49(+3.05%) |
Jul 12, 2010 | 16.14 | 16.22 | 15.96 | 16.10 | 347,928 | -0.04(-0.26%) |
Jul 09, 2010 | 15.88 | 16.14 | 15.87 | 16.14 | 359,769 | +0.28(+1.73%) |
Jul 08, 2010 | 15.82 | 15.90 | 15.68 | 15.87 | 516,708 | +0.13(+0.85%) |
Jul 07, 2010 | 15.42 | 15.76 | 15.35 | 15.73 | 631,534 | +0.32(+2.11%) |
Jul 06, 2010 | 16.25 | 16.25 | 15.37 | 15.41 | 813,182 | -0.58(-3.65%) |
Jul 02, 2010 | 16.27 | 16.27 | 15.88 | 15.99 | 548,860 | -0.20(-1.24%) |
Jul 01, 2010 | 16.27 | 16.43 | 15.95 | 16.19 | 1,041,875 | -0.02(-0.10%) |
Jun 30, 2010 | 16.49 | 16.64 | 16.15 | 16.21 | 949,074 | -0.23(-1.42%) |
Jun 29, 2010 | 16.46 | 16.65 | 16.32 | 16.44 | 878,442 | -0.29(-1.74%) |
Jun 25, 2010 | 16.75 | 17.04 | 16.66 | 16.73 | 1,207,674 | +0.05(+0.30%) |
Jun 24, 2010 | 17.27 | 17.37 | 16.66 | 16.68 | 1,535,859 | -0.63(-3.66%) |
Jun 23, 2010 | 17.34 | 17.47 | 17.16 | 17.32 | 633,210 | -0.01(-0.05%) |
Jun 22, 2010 | 17.74 | 17.99 | 17.30 | 17.33 | 885,340 | -0.39(-2.21%) |
Jun 21, 2010 | 18.12 | 18.29 | 17.60 | 17.72 | 522,758 | -0.16(-0.89%) |
Jun 18, 2010 | 18.11 | 18.13 | 17.76 | 17.88 | 727,494 | -0.09(-0.51%) |
Jun 17, 2010 | 18.09 | 18.13 | 17.85 | 17.97 | 290,204 | -0.08(-0.42%) |
Jun 16, 2010 | 18.09 | 18.18 | 17.99 | 18.04 | 303,054 | -0.22(-1.23%) |
Jun 15, 2010 | 18.31 | 18.44 | 18.19 | 18.27 | 363,236 | +0.09(+0.50%) |
Jun 14, 2010 | 18.39 | 18.42 | 18.10 | 18.18 | 400,191 | -0.06(-0.32%) |
Jun 11, 2010 | 17.56 | 18.25 | 17.50 | 18.24 | 755,228 | +0.50(+2.82%) |
Jun 10, 2010 | 17.63 | 17.75 | 17.39 | 17.74 | 845,568 | +0.30(+1.72%) |
Jun 09, 2010 | 17.69 | 17.82 | 17.31 | 17.44 | 843,569 | -0.08(-0.48%) |
Jun 08, 2010 | 17.60 | 17.89 | 17.20 | 17.52 | 1,192,221 | -0.07(-0.38%) |
Jun 07, 2010 | 18.13 | 18.37 | 17.57 | 17.59 | 1,048,572 | -0.53(-2.94%) |
Jun 04, 2010 | 18.26 | 18.50 | 18.04 | 18.12 | 1,024,609 | -0.55(-2.95%) |
Jun 03, 2010 | 18.55 | 18.83 | 18.37 | 18.67 | 647,007 | +0.19(+1.04%) |
Jun 02, 2010 | 18.39 | 18.50 | 18.31 | 18.48 | 885,466 | +0.18(+1.00%) |
Jun 01, 2010 | 18.63 | 18.86 | 18.29 | 18.29 | 616,492 | -0.41(-2.18%) |
May 28, 2010 | 18.56 | 18.96 | 18.51 | 18.70 | 615,141 | +0.14(+0.76%) |
May 27, 2010 | 18.61 | 18.67 | 18.34 | 18.56 | 609,176 | +0.23(+1.27%) |
May 26, 2010 | 18.76 | 18.88 | 18.30 | 18.33 | 653,566 | -0.30(-1.61%) |
May 25, 2010 | 18.17 | 18.65 | 18.06 | 18.63 | 637,048 | +0.20(+1.09%) |
May 24, 2010 | 18.57 | 18.71 | 18.43 | 18.43 | 413,420 | -0.12(-0.63%) |
May 21, 2010 | 18.27 | 18.68 | 18.21 | 18.54 | 927,280 | +0.12(+0.64%) |
May 20, 2010 | 18.42 | 18.79 | 18.23 | 18.42 | 567,470 | -0.58(-3.04%) |
May 19, 2010 | 19.19 | 19.39 | 18.94 | 19.00 | 710,309 | -0.18(-0.91%) |
May 18, 2010 | 19.40 | 19.57 | 19.08 | 19.18 | 365,166 | -0.08(-0.39%) |
May 17, 2010 | 19.08 | 19.29 | 18.69 | 19.25 | 913,913 | +0.25(+1.32%) |
May 14, 2010 | 18.91 | 19.27 | 18.89 | 19.00 | 990,319 | +0.04(+0.22%) |
May 13, 2010 | 18.74 | 19.25 | 18.54 | 18.96 | 2,058,833 | -0.48(-2.49%) |
May 12, 2010 | 19.14 | 19.46 | 18.96 | 19.44 | 1,383,729 | +0.43(+2.28%) |
May 11, 2010 | 19.13 | 19.26 | 18.92 | 19.01 | 998,917 | -0.26(-1.34%) |
May 10, 2010 | 19.14 | 19.29 | 18.79 | 19.27 | 697,472 | +0.85(+4.62%) |
May 07, 2010 | 18.67 | 18.99 | 18.25 | 18.42 | 1,206,452 | -0.23(-1.21%) |
May 06, 2010 | 19.39 | 19.48 | 17.75 | 18.64 | 1,664,202 | -0.82(-4.24%) |
May 05, 2010 | 19.76 | 20.14 | 19.39 | 19.47 | 953,510 | -0.33(-1.68%) |
May 04, 2010 | 19.98 | 19.98 | 19.67 | 19.80 | 599,336 | -0.40(-1.98%) |
May 03, 2010 | 19.64 | 20.20 | 19.62 | 20.20 | 575,297 | +0.63(+3.24%) |
Apr 30, 2010 | 20.09 | 20.16 | 19.56 | 19.57 | 673,677 | -0.47(-2.33%) |
Apr 29, 2010 | 19.71 | 20.06 | 19.62 | 20.04 | 488,725 | +0.46(+2.34%) |
Apr 28, 2010 | 20.06 | 20.08 | 19.47 | 19.58 | 1,179,392 | -0.47(-2.37%) |
Apr 27, 2010 | 20.39 | 20.54 | 20.04 | 20.05 | 584,981 | -0.38(-1.88%) |
Apr 26, 2010 | 20.64 | 20.70 | 20.43 | 20.44 | 473,746 | -0.25(-1.21%) |
Apr 23, 2010 | 21.04 | 21.04 | 20.51 | 20.69 | 345,806 | -0.36(-1.70%) |
Apr 22, 2010 | 20.26 | 21.08 | 20.22 | 21.04 | 928,348 | +0.60(+2.94%) |
Apr 21, 2010 | 20.41 | 20.62 | 20.34 | 20.44 | 700,394 | -0.01(-0.04%) |
Apr 20, 2010 | 20.36 | 20.59 | 20.27 | 20.45 | 940,434 | +0.12(+0.57%) |
Apr 19, 2010 | 20.64 | 20.99 | 20.29 | 20.34 | 1,470,537 | -0.32(-1.53%) |
Apr 16, 2010 | 21.04 | 21.29 | 20.41 | 20.65 | 2,866,363 | -1.18(-5.42%) |
Apr 15, 2010 | 21.79 | 21.98 | 21.57 | 21.84 | 983,518 | +0.07(+0.31%) |
Apr 14, 2010 | 21.00 | 21.77 | 21.00 | 21.77 | 1,076,517 | +0.80(+3.82%) |
Apr 13, 2010 | 21.22 | 21.25 | 20.81 | 20.97 | 1,109,611 | -0.25(-1.18%) |
Apr 12, 2010 | 20.92 | 21.36 | 20.92 | 21.22 | 1,386,889 | +0.48(+2.29%) |
Apr 09, 2010 | 20.69 | 20.79 | 20.53 | 20.74 | 523,455 | +0.12(+0.61%) |
Apr 08, 2010 | 20.34 | 20.87 | 20.30 | 20.62 | 704,365 | +0.20(+0.98%) |
Apr 07, 2010 | 20.35 | 20.64 | 20.29 | 20.42 | 797,049 | +0.18(+0.86%) |
Apr 06, 2010 | 19.47 | 20.35 | 19.22 | 20.24 | 1,648,520 | +0.13(+0.64%) |
Apr 05, 2010 | 19.93 | 20.24 | 19.90 | 20.11 | 738,442 | +0.30(+1.54%) |