Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.86 | 27.86 | 26.74 | 27.24 | 863,729 | -0.65(-2.33%) |
Apr 28, 2011 | 27.05 | 27.89 | 27.05 | 27.89 | 1,019,833 | +0.97(+3.60%) |
Apr 27, 2011 | 27.09 | 27.16 | 26.83 | 26.92 | 321,266 | -0.03(-0.11%) |
Apr 26, 2011 | 26.63 | 27.08 | 26.45 | 26.95 | 563,877 | +0.39(+1.47%) |
Apr 25, 2011 | 26.80 | 26.87 | 26.47 | 26.56 | 578,179 | -0.31(-1.15%) |
Apr 21, 2011 | 27.14 | 27.30 | 26.76 | 26.87 | 563,951 | -0.01(-0.04%) |
Apr 20, 2011 | 26.81 | 27.16 | 26.74 | 26.88 | 353,991 | +0.48(+1.82%) |
Apr 19, 2011 | 26.05 | 26.45 | 25.97 | 26.40 | 444,293 | +0.39(+1.50%) |
Apr 18, 2011 | 25.66 | 26.12 | 25.41 | 26.01 | 430,718 | -0.11(-0.42%) |
Apr 15, 2011 | 26.14 | 26.17 | 25.71 | 26.12 | 969,449 | +0.03(+0.11%) |
Apr 14, 2011 | 25.87 | 26.24 | 25.70 | 26.09 | 560,421 | +0.09(+0.35%) |
Apr 13, 2011 | 26.52 | 26.52 | 25.99 | 26.00 | 823,156 | -0.21(-0.80%) |
Apr 12, 2011 | 26.35 | 26.68 | 25.81 | 26.21 | 884,302 | -0.26(-0.98%) |
Apr 11, 2011 | 26.53 | 26.70 | 26.20 | 26.47 | 480,686 | -0.03(-0.11%) |
Apr 08, 2011 | 27.07 | 27.22 | 26.32 | 26.50 | 284,366 | -0.39(-1.45%) |
Apr 07, 2011 | 27.47 | 27.67 | 26.84 | 26.89 | 458,123 | -0.63(-2.29%) |
Apr 06, 2011 | 27.98 | 28.07 | 27.37 | 27.52 | 520,579 | -0.35(-1.26%) |
Apr 05, 2011 | 27.74 | 28.05 | 27.66 | 27.87 | 245,929 | -0.01(-0.04%) |
Apr 04, 2011 | 28.00 | 28.30 | 27.84 | 27.88 | 475,529 | -0.10(-0.36%) |
Apr 01, 2011 | 28.28 | 28.28 | 27.75 | 27.98 | 876,687 | -0.02(-0.07%) |
Mar 31, 2011 | 28.00 | 28.16 | 27.86 | 28.00 | 706,800 | -0.05(-0.18%) |
Mar 30, 2011 | 27.88 | 28.23 | 27.75 | 28.05 | 599,707 | +0.38(+1.37%) |
Mar 29, 2011 | 27.03 | 27.79 | 26.95 | 27.67 | 952,801 | +0.59(+2.18%) |
Mar 28, 2011 | 26.93 | 27.23 | 26.72 | 27.08 | 494,762 | +0.19(+0.71%) |
Mar 25, 2011 | 26.81 | 27.35 | 26.73 | 26.89 | 548,566 | +0.14(+0.52%) |
Mar 24, 2011 | 25.97 | 26.88 | 25.66 | 26.75 | 867,836 | +0.98(+3.80%) |
Mar 23, 2011 | 26.09 | 26.19 | 25.59 | 25.77 | 476,979 | -0.40(-1.53%) |
Mar 22, 2011 | 26.43 | 26.57 | 26.07 | 26.17 | 385,619 | -0.30(-1.13%) |
Mar 21, 2011 | 26.78 | 26.78 | 26.43 | 26.47 | 554,670 | +0.57(+2.20%) |
Mar 18, 2011 | 26.09 | 26.09 | 25.72 | 25.90 | 627,510 | +0.15(+0.58%) |
Mar 17, 2011 | 26.44 | 26.45 | 25.55 | 25.75 | 1,200,927 | -0.43(-1.64%) |
Mar 16, 2011 | 26.96 | 27.02 | 25.96 | 26.18 | 850,236 | -0.91(-3.36%) |
Mar 15, 2011 | 27.05 | 27.40 | 26.99 | 27.09 | 843,525 | -0.14(-0.51%) |
Mar 14, 2011 | 27.19 | 27.43 | 27.04 | 27.23 | 526,297 | -0.13(-0.48%) |
Mar 11, 2011 | 26.73 | 27.43 | 26.54 | 27.36 | 513,330 | +0.47(+1.75%) |
Mar 10, 2011 | 27.13 | 27.19 | 26.62 | 26.89 | 511,325 | -0.53(-1.93%) |
Mar 09, 2011 | 27.23 | 27.63 | 26.96 | 27.42 | 845,174 | +0.23(+0.85%) |
Mar 08, 2011 | 26.97 | 27.50 | 26.80 | 27.19 | 1,088,600 | +0.26(+0.97%) |
Mar 07, 2011 | 27.09 | 27.17 | 26.76 | 26.93 | 1,021,051 | +0.01(+0.04%) |
Mar 04, 2011 | 27.57 | 27.66 | 26.61 | 26.92 | 943,409 | -0.66(-2.39%) |
Mar 03, 2011 | 27.56 | 27.75 | 27.44 | 27.58 | 631,296 | +0.32(+1.17%) |
Mar 02, 2011 | 26.89 | 27.63 | 26.80 | 27.26 | 829,755 | +0.45(+1.68%) |
Mar 01, 2011 | 26.99 | 27.33 | 26.71 | 26.81 | 844,595 | -0.08(-0.30%) |
Feb 28, 2011 | 26.75 | 26.97 | 26.45 | 26.89 | 1,205,801 | +0.43(+1.63%) |
Feb 25, 2011 | 26.06 | 26.81 | 25.15 | 26.46 | 2,568,163 | +1.08(+4.26%) |
Feb 24, 2011 | 24.06 | 25.92 | 23.96 | 25.38 | 2,344,907 | +1.93(+8.23%) |
Feb 23, 2011 | 23.78 | 24.01 | 23.27 | 23.45 | 824,322 | -0.41(-1.72%) |
Feb 22, 2011 | 24.21 | 24.22 | 23.76 | 23.86 | 657,052 | -0.58(-2.37%) |
Feb 18, 2011 | 24.43 | 24.63 | 24.21 | 24.44 | 308,997 | +0.03(+0.12%) |
Feb 17, 2011 | 23.85 | 24.51 | 23.75 | 24.41 | 430,482 | +0.50(+2.09%) |
Feb 16, 2011 | 23.90 | 24.20 | 23.87 | 23.91 | 1,541,896 | +0.10(+0.42%) |
Feb 15, 2011 | 23.68 | 23.95 | 23.63 | 23.81 | 1,088,718 | -0.02(-0.08%) |
Feb 14, 2011 | 23.70 | 24.05 | 23.57 | 23.83 | 543,974 | +0.08(+0.34%) |
Feb 11, 2011 | 23.65 | 23.84 | 23.61 | 23.75 | 572,228 | +0.00(+0.00%) |
Feb 10, 2011 | 23.50 | 23.81 | 23.43 | 23.75 | 1,207,256 | +0.09(+0.38%) |
Feb 09, 2011 | 23.46 | 23.81 | 23.37 | 23.66 | 666,860 | +0.04(+0.17%) |
Feb 08, 2011 | 23.15 | 23.72 | 23.11 | 23.62 | 846,505 | +0.59(+2.56%) |
Feb 07, 2011 | 22.55 | 23.18 | 22.50 | 23.03 | 326,863 | +0.51(+2.26%) |
Feb 04, 2011 | 22.79 | 23.01 | 22.43 | 22.52 | 310,457 | +0.02(+0.09%) |
Feb 03, 2011 | 21.96 | 22.57 | 21.96 | 22.50 | 593,451 | +0.53(+2.41%) |
Feb 02, 2011 | 22.41 | 22.41 | 21.72 | 21.97 | 324,793 | -0.18(-0.81%) |
Feb 01, 2011 | 22.03 | 22.42 | 22.03 | 22.15 | 410,347 | +0.30(+1.37%) |
Jan 31, 2011 | 21.65 | 22.11 | 21.48 | 21.85 | 518,662 | +0.17(+0.78%) |
Jan 28, 2011 | 22.42 | 22.45 | 21.47 | 21.68 | 691,841 | -0.77(-3.43%) |
Jan 27, 2011 | 22.16 | 22.55 | 22.01 | 22.45 | 386,915 | +0.28(+1.26%) |
Jan 26, 2011 | 21.93 | 22.28 | 21.76 | 22.17 | 279,159 | +0.33(+1.51%) |
Jan 25, 2011 | 21.59 | 21.95 | 21.50 | 21.84 | 351,155 | +0.20(+0.92%) |
Jan 24, 2011 | 21.25 | 21.88 | 21.22 | 21.64 | 787,031 | +0.40(+1.88%) |
Jan 21, 2011 | 21.36 | 21.65 | 21.17 | 21.24 | 275,673 | +0.02(+0.09%) |
Jan 20, 2011 | 21.13 | 21.36 | 20.90 | 21.22 | 1,242,928 | -0.04(-0.19%) |
Jan 19, 2011 | 21.66 | 21.68 | 21.16 | 21.26 | 364,514 | -0.38(-1.76%) |
Jan 18, 2011 | 21.70 | 21.78 | 21.55 | 21.64 | 371,017 | -0.07(-0.32%) |
Jan 14, 2011 | 21.52 | 21.81 | 21.34 | 21.71 | 289,312 | +0.18(+0.84%) |
Jan 13, 2011 | 21.74 | 21.74 | 21.41 | 21.53 | 355,090 | -0.15(-0.69%) |
Jan 12, 2011 | 21.84 | 21.90 | 21.44 | 21.68 | 417,127 | -0.02(-0.09%) |
Jan 11, 2011 | 21.79 | 21.79 | 21.52 | 21.70 | 180,864 | +0.02(+0.09%) |
Jan 10, 2011 | 21.77 | 21.80 | 21.39 | 21.68 | 282,711 | -0.20(-0.91%) |
Jan 07, 2011 | 21.99 | 22.45 | 21.46 | 21.88 | 525,800 | -0.02(-0.09%) |
Jan 06, 2011 | 21.52 | 22.45 | 21.52 | 21.90 | 1,084,844 | +0.31(+1.44%) |
Jan 05, 2011 | 21.36 | 21.69 | 21.27 | 21.59 | 702,499 | +0.13(+0.61%) |
Jan 04, 2011 | 21.68 | 21.77 | 21.10 | 21.46 | 555,531 | -0.12(-0.56%) |
Jan 03, 2011 | 21.65 | 21.98 | 21.46 | 21.58 | 507,397 | +0.17(+0.79%) |
Dec 31, 2010 | 21.55 | 21.65 | 21.36 | 21.41 | 268,412 | -0.20(-0.93%) |
Dec 30, 2010 | 21.43 | 21.70 | 21.40 | 21.61 | 280,754 | +0.14(+0.65%) |
Dec 29, 2010 | 21.32 | 21.55 | 21.30 | 21.47 | 211,147 | +0.15(+0.70%) |
Dec 28, 2010 | 21.23 | 21.37 | 21.00 | 21.32 | 273,062 | +0.09(+0.42%) |
Dec 27, 2010 | 21.12 | 21.35 | 20.98 | 21.23 | 136,404 | +0.01(+0.05%) |
Dec 23, 2010 | 21.38 | 21.44 | 21.13 | 21.22 | 178,566 | -0.22(-1.03%) |
Dec 22, 2010 | 21.37 | 21.45 | 21.17 | 21.44 | 446,147 | +0.06(+0.28%) |
Dec 21, 2010 | 20.99 | 21.48 | 20.99 | 21.38 | 366,440 | +0.37(+1.76%) |
Dec 20, 2010 | 20.89 | 21.41 | 20.85 | 21.01 | 559,957 | +0.24(+1.16%) |
Dec 17, 2010 | 20.12 | 20.85 | 20.01 | 20.77 | 1,365,950 | +0.69(+3.44%) |
Dec 16, 2010 | 20.18 | 20.24 | 19.91 | 20.08 | 478,878 | +0.00(+0.00%) |
Dec 15, 2010 | 20.00 | 20.54 | 19.76 | 20.08 | 1,467,181 | -0.01(-0.05%) |
Dec 14, 2010 | 20.00 | 20.31 | 19.89 | 20.09 | 613,409 | +0.09(+0.45%) |
Dec 13, 2010 | 20.52 | 20.53 | 19.83 | 20.00 | 900,453 | -0.40(-1.96%) |
Dec 10, 2010 | 20.43 | 20.62 | 20.22 | 20.40 | 649,683 | +0.04(+0.20%) |
Dec 09, 2010 | 20.83 | 20.85 | 20.20 | 20.36 | 898,545 | -0.33(-1.59%) |
Dec 08, 2010 | 20.79 | 20.87 | 20.48 | 20.69 | 584,187 | -0.06(-0.29%) |
Dec 07, 2010 | 20.82 | 20.99 | 20.60 | 20.75 | 969,394 | +0.20(+0.97%) |
Dec 06, 2010 | 20.11 | 20.74 | 20.09 | 20.55 | 627,074 | +0.34(+1.68%) |
Dec 03, 2010 | 19.98 | 20.35 | 19.95 | 20.21 | 423,930 | +0.15(+0.75%) |
Dec 02, 2010 | 19.86 | 20.16 | 19.66 | 20.06 | 755,556 | +0.49(+2.50%) |
Dec 01, 2010 | 19.45 | 19.69 | 19.34 | 19.57 | 387,410 | +0.45(+2.35%) |
Nov 30, 2010 | 18.86 | 19.31 | 18.78 | 19.12 | 531,951 | +0.04(+0.21%) |
Nov 29, 2010 | 18.87 | 19.16 | 18.70 | 19.08 | 491,582 | +0.00(+0.00%) |
Nov 26, 2010 | 18.83 | 19.20 | 18.68 | 19.08 | 168,334 | +0.08(+0.42%) |
Nov 24, 2010 | 18.95 | 19.00 | 19.00 | 19.00 | 608,142 | +0.34(+1.82%) |
Nov 23, 2010 | 18.47 | 18.70 | 18.27 | 18.66 | 487,437 | -0.04(-0.21%) |
Nov 22, 2010 | 18.75 | 18.97 | 18.41 | 18.70 | 975,756 | -0.14(-0.74%) |
Nov 19, 2010 | 18.95 | 19.07 | 18.69 | 18.84 | 531,375 | -0.16(-0.84%) |
Nov 18, 2010 | 18.87 | 19.24 | 18.71 | 19.00 | 594,233 | +0.36(+1.93%) |
Nov 17, 2010 | 18.69 | 18.84 | 18.48 | 18.64 | 793,567 | -0.07(-0.37%) |
Nov 16, 2010 | 18.82 | 18.88 | 18.31 | 18.71 | 847,320 | -0.28(-1.47%) |
Nov 15, 2010 | 19.12 | 19.21 | 18.90 | 18.99 | 315,536 | -0.06(-0.31%) |
Nov 12, 2010 | 19.04 | 19.30 | 18.77 | 19.05 | 827,973 | -0.05(-0.26%) |
Nov 11, 2010 | 19.24 | 19.40 | 18.99 | 19.10 | 640,336 | -0.33(-1.70%) |
Nov 10, 2010 | 19.32 | 19.80 | 19.26 | 19.43 | 1,127,053 | +0.28(+1.46%) |
Nov 09, 2010 | 19.45 | 19.50 | 18.85 | 19.15 | 3,718,485 | -0.91(-4.54%) |
Nov 08, 2010 | 20.38 | 20.38 | 19.63 | 20.06 | 482,189 | -0.46(-2.24%) |
Nov 05, 2010 | 19.92 | 20.56 | 19.74 | 20.52 | 1,183,213 | +0.65(+3.27%) |
Nov 04, 2010 | 19.51 | 19.91 | 19.39 | 19.87 | 1,137,772 | +0.66(+3.44%) |
Nov 03, 2010 | 19.26 | 19.37 | 18.92 | 19.21 | 554,254 | -0.09(-0.47%) |
Nov 02, 2010 | 18.87 | 19.58 | 18.87 | 19.30 | 1,167,990 | +0.77(+4.16%) |
Nov 01, 2010 | 18.85 | 18.85 | 18.22 | 18.53 | 927,039 | -0.25(-1.33%) |
Oct 29, 2010 | 18.68 | 19.06 | 18.58 | 18.78 | 578,164 | +0.04(+0.21%) |
Oct 28, 2010 | 18.90 | 19.20 | 18.62 | 18.74 | 355,990 | +0.00(+0.00%) |
Oct 27, 2010 | 19.07 | 19.34 | 18.57 | 18.74 | 1,132,945 | -0.65(-3.35%) |
Oct 25, 2010 | 19.19 | 19.76 | 18.42 | 19.39 | 2,252,874 | -0.38(-1.92%) |
Oct 22, 2010 | 17.40 | 20.10 | 17.37 | 19.77 | 5,754,105 | +3.14(+18.88%) |
Oct 21, 2010 | 16.89 | 17.09 | 16.47 | 16.63 | 466,172 | -0.16(-0.95%) |
Oct 20, 2010 | 16.70 | 17.06 | 16.61 | 16.79 | 482,055 | +0.16(+0.96%) |
Oct 19, 2010 | 16.32 | 16.72 | 16.16 | 16.63 | 752,936 | +0.05(+0.30%) |
Oct 18, 2010 | 16.73 | 16.86 | 16.46 | 16.58 | 489,521 | -0.09(-0.54%) |
Oct 15, 2010 | 17.11 | 17.36 | 16.54 | 16.67 | 752,357 | -0.19(-1.13%) |
Oct 14, 2010 | 17.17 | 17.29 | 16.75 | 16.86 | 567,384 | -0.37(-2.15%) |
Oct 13, 2010 | 16.67 | 17.41 | 16.65 | 17.23 | 1,421,687 | +0.67(+4.05%) |
Oct 12, 2010 | 16.42 | 16.60 | 16.28 | 16.56 | 590,068 | +0.02(+0.12%) |
Oct 11, 2010 | 16.40 | 16.86 | 16.37 | 16.54 | 689,273 | +0.13(+0.79%) |
Oct 08, 2010 | 16.41 | 16.45 | 16.10 | 16.41 | 553,090 | +0.09(+0.55%) |
Oct 07, 2010 | 16.30 | 16.33 | 15.95 | 16.32 | 621,570 | +0.10(+0.62%) |
Oct 06, 2010 | 16.32 | 16.33 | 16.13 | 16.22 | 839,129 | -0.15(-0.92%) |
Oct 05, 2010 | 16.24 | 16.58 | 16.05 | 16.37 | 1,150,716 | +0.34(+2.12%) |
Oct 04, 2010 | 16.67 | 16.81 | 15.93 | 16.03 | 1,155,559 | -0.67(-4.01%) |
Oct 01, 2010 | 16.70 | 16.78 | 16.35 | 16.70 | 1,288,796 | +0.39(+2.41%) |
Sep 30, 2010 | 16.31 | 16.44 | 16.09 | 16.31 | 10,882 | +0.21(+1.28%) |
Sep 29, 2010 | 15.87 | 16.15 | 15.72 | 16.10 | 865,664 | +0.16(+1.00%) |
Sep 28, 2010 | 15.68 | 16.11 | 15.38 | 15.94 | 878,674 | +0.21(+1.34%) |
Sep 27, 2010 | 15.53 | 15.94 | 15.29 | 15.73 | 789,908 | +0.09(+0.58%) |
Sep 24, 2010 | 15.10 | 15.76 | 14.99 | 15.64 | 830,944 | +0.75(+5.04%) |
Sep 23, 2010 | 14.90 | 15.17 | 14.59 | 14.89 | 950,819 | -0.10(-0.67%) |
Sep 22, 2010 | 15.07 | 15.40 | 14.84 | 14.99 | 643,418 | -0.21(-1.38%) |
Sep 21, 2010 | 15.02 | 15.50 | 14.96 | 15.20 | 838,897 | +0.22(+1.47%) |
Sep 20, 2010 | 14.60 | 15.05 | 14.56 | 14.98 | 907,001 | +0.48(+3.31%) |
Sep 17, 2010 | 14.50 | 14.60 | 14.11 | 14.50 | 726,897 | +0.15(+1.05%) |
Sep 15, 2010 | 14.20 | 14.46 | 14.01 | 14.35 | 605,580 | +0.05(+0.35%) |
Sep 14, 2010 | 14.42 | 14.44 | 14.20 | 14.30 | 694,564 | -0.19(-1.31%) |
Sep 13, 2010 | 14.51 | 14.54 | 14.20 | 14.49 | 1,772,365 | +0.16(+1.12%) |
Sep 10, 2010 | 14.35 | 14.42 | 14.21 | 14.33 | 799,662 | -0.02(-0.14%) |
Sep 09, 2010 | 14.77 | 14.85 | 14.22 | 14.35 | 1,132,434 | -0.08(-0.55%) |
Sep 08, 2010 | 14.87 | 15.01 | 14.24 | 14.43 | 1,025,690 | -0.45(-3.02%) |
Sep 07, 2010 | 14.99 | 15.10 | 14.64 | 14.88 | 504,774 | -0.24(-1.59%) |
Sep 03, 2010 | 14.98 | 15.45 | 14.98 | 15.12 | 1,176,960 | +0.31(+2.09%) |
Sep 02, 2010 | 14.31 | 14.84 | 14.24 | 14.81 | 145 | +0.56(+3.93%) |
Sep 01, 2010 | 13.49 | 14.26 | 13.35 | 14.25 | 721,505 | +0.84(+6.26%) |
Aug 31, 2010 | 13.39 | 13.57 | 13.11 | 13.41 | 6,903 | +0.03(+0.22%) |
Aug 30, 2010 | 13.62 | 13.74 | 13.36 | 13.38 | 698,841 | -0.28(-2.05%) |
Aug 27, 2010 | 13.66 | 13.71 | 13.30 | 13.66 | 565,960 | +0.45(+3.41%) |
Aug 26, 2010 | 13.27 | 13.54 | 13.18 | 13.21 | 740,094 | -0.04(-0.30%) |
Aug 25, 2010 | 12.83 | 13.27 | 12.66 | 13.25 | 997,439 | +0.32(+2.47%) |
Aug 24, 2010 | 13.12 | 13.12 | 12.74 | 12.93 | 114 | -0.43(-3.22%) |
Aug 23, 2010 | 13.28 | 13.46 | 12.99 | 13.36 | 772,226 | +0.22(+1.67%) |
Aug 20, 2010 | 13.00 | 13.15 | 12.87 | 13.14 | 432,064 | +0.04(+0.31%) |
Aug 19, 2010 | 13.51 | 13.55 | 13.07 | 13.10 | 114 | -0.40(-2.96%) |
Aug 18, 2010 | 13.57 | 13.71 | 13.40 | 13.50 | 610,464 | -0.10(-0.74%) |
Aug 17, 2010 | 13.15 | 13.66 | 13.09 | 13.60 | 701,964 | +0.55(+4.21%) |
Aug 16, 2010 | 13.36 | 13.36 | 13.00 | 13.05 | 1,134,062 | -0.34(-2.54%) |
Aug 13, 2010 | 13.39 | 13.95 | 13.32 | 13.39 | 657,039 | -0.51(-3.67%) |
Aug 12, 2010 | 13.84 | 14.70 | 13.84 | 13.90 | 801,827 | +0.05(+0.36%) |
Aug 11, 2010 | 14.43 | 14.43 | 13.82 | 13.85 | 400 | -0.88(-5.97%) |
Aug 10, 2010 | 15.07 | 15.29 | 14.68 | 14.73 | 979,591 | -0.56(-3.66%) |
Aug 09, 2010 | 15.61 | 15.64 | 15.25 | 15.29 | 517,579 | -0.25(-1.61%) |
Aug 06, 2010 | 15.54 | 15.79 | 15.23 | 15.54 | 571,707 | -0.10(-0.64%) |
Aug 05, 2010 | 15.62 | 15.77 | 15.50 | 15.64 | 737,229 | -0.02(-0.13%) |
Aug 04, 2010 | 15.30 | 15.93 | 15.30 | 15.66 | 16,800 | +0.36(+2.35%) |
Aug 03, 2010 | 14.98 | 15.47 | 14.31 | 15.30 | 2,423,838 | +0.91(+6.32%) |
Aug 02, 2010 | 14.50 | 14.50 | 14.02 | 14.39 | 1,127,823 | +0.21(+1.48%) |
Jul 30, 2010 | 14.18 | 14.40 | 13.86 | 14.18 | 1,189,276 | -0.07(-0.49%) |
Jul 29, 2010 | 14.49 | 14.84 | 14.11 | 14.25 | 1,134,426 | +0.01(+0.07%) |
Jul 28, 2010 | 14.68 | 14.78 | 14.18 | 14.24 | 669,053 | -0.54(-3.65%) |
Jul 27, 2010 | 14.82 | 15.17 | 14.64 | 14.78 | 905,924 | +0.13(+0.89%) |
Jul 26, 2010 | 13.73 | 14.72 | 13.69 | 14.65 | 1,035,990 | +1.01(+7.40%) |
Jul 23, 2010 | 13.14 | 13.82 | 13.09 | 13.64 | 1,026,556 | +0.41(+3.10%) |
Jul 22, 2010 | 12.98 | 13.36 | 12.91 | 13.23 | 1,988,843 | +0.46(+3.60%) |
Jul 21, 2010 | 13.65 | 13.69 | 12.72 | 12.77 | 2,168,587 | -0.84(-6.17%) |
Jul 20, 2010 | 13.19 | 13.62 | 13.14 | 13.61 | 703,389 | +0.26(+1.95%) |
Jul 19, 2010 | 13.74 | 13.81 | 13.17 | 13.35 | 898,395 | -0.29(-2.13%) |
Jul 16, 2010 | 13.64 | 14.21 | 13.55 | 13.64 | 1,105,142 | -0.62(-4.35%) |
Jul 15, 2010 | 14.67 | 14.72 | 14.17 | 14.26 | 853,540 | -0.44(-2.99%) |
Jul 14, 2010 | 14.74 | 14.91 | 14.58 | 14.70 | 705,955 | -0.16(-1.08%) |
Jul 13, 2010 | 14.63 | 15.15 | 14.47 | 14.86 | 985,087 | +0.53(+3.70%) |
Jul 12, 2010 | 14.72 | 14.82 | 14.19 | 14.33 | 779,007 | -0.45(-3.04%) |
Jul 09, 2010 | 14.78 | 15.04 | 14.56 | 14.78 | 1,027,296 | +0.18(+1.23%) |
Jul 08, 2010 | 14.69 | 15.44 | 14.46 | 14.60 | 1,398,415 | +0.00(+0.00%) |
Jul 07, 2010 | 14.00 | 14.62 | 13.79 | 14.60 | 815,708 | +0.53(+3.77%) |
Jul 06, 2010 | 14.59 | 14.73 | 13.92 | 14.07 | 631,207 | -0.22(-1.54%) |
Jul 02, 2010 | 14.29 | 14.90 | 14.04 | 14.29 | 620,774 | -0.46(-3.12%) |
Jul 01, 2010 | 14.94 | 15.05 | 13.90 | 14.75 | 1,885,548 | -0.25(-1.67%) |
Jun 30, 2010 | 15.10 | 15.59 | 14.84 | 15.00 | 145 | -0.19(-1.25%) |
Jun 29, 2010 | 15.53 | 15.69 | 15.06 | 15.19 | 1,266,475 | -0.13(-0.85%) |
Jun 25, 2010 | 15.32 | 15.64 | 15.14 | 15.32 | 2,672,810 | -0.23(-1.48%) |
Jun 24, 2010 | 15.91 | 16.15 | 15.54 | 15.55 | 861,236 | -0.52(-3.24%) |
Jun 23, 2010 | 15.78 | 16.24 | 15.51 | 16.07 | 840,224 | +0.22(+1.39%) |
Jun 22, 2010 | 16.51 | 16.71 | 15.76 | 15.85 | 1,235,868 | -0.68(-4.11%) |
Jun 21, 2010 | 16.81 | 17.16 | 16.50 | 16.53 | 1,108,791 | -0.02(-0.12%) |
Jun 18, 2010 | 16.55 | 16.87 | 16.44 | 16.55 | 805,097 | -0.37(-2.19%) |
Jun 17, 2010 | 17.15 | 17.32 | 16.66 | 16.92 | 1,021,251 | -0.25(-1.46%) |
Jun 16, 2010 | 16.66 | 17.40 | 16.56 | 17.17 | 1,253,129 | +0.32(+1.90%) |
Jun 15, 2010 | 16.57 | 16.91 | 16.45 | 16.85 | 891,938 | +0.35(+2.12%) |
Jun 14, 2010 | 16.38 | 16.97 | 16.15 | 16.50 | 894,543 | +0.45(+2.80%) |
Jun 11, 2010 | 15.50 | 16.14 | 15.48 | 16.05 | 2,044,075 | +0.30(+1.90%) |
Jun 10, 2010 | 15.58 | 15.75 | 15.41 | 15.75 | 731,763 | +0.55(+3.62%) |
Jun 09, 2010 | 15.50 | 15.77 | 15.08 | 15.20 | 1,057,294 | -0.15(-0.98%) |
Jun 08, 2010 | 15.93 | 16.23 | 15.16 | 15.35 | 2,109,314 | -0.42(-2.66%) |
Jun 07, 2010 | 16.49 | 16.50 | 15.77 | 15.77 | 903,941 | -0.61(-3.72%) |
Jun 04, 2010 | 16.38 | 17.12 | 16.06 | 16.38 | 1,744,869 | -0.99(-5.70%) |
Jun 03, 2010 | 17.60 | 17.76 | 16.99 | 17.37 | 840,408 | -0.04(-0.23%) |
Jun 02, 2010 | 17.22 | 17.50 | 17.07 | 17.41 | 795,121 | +0.32(+1.87%) |
Jun 01, 2010 | 17.30 | 17.73 | 17.01 | 17.09 | 911,364 | -0.50(-2.84%) |
May 28, 2010 | 17.59 | 18.27 | 17.59 | 17.59 | 800,778 | -0.70(-3.83%) |
May 27, 2010 | 18.01 | 18.41 | 17.89 | 18.29 | 1,335,396 | +0.64(+3.63%) |
May 26, 2010 | 17.19 | 17.91 | 17.19 | 17.65 | 1,088,813 | +0.56(+3.28%) |
May 25, 2010 | 17.37 | 17.37 | 16.89 | 17.09 | 1,823,583 | -0.79(-4.42%) |
May 24, 2010 | 17.64 | 18.20 | 17.55 | 17.88 | 862,643 | +0.17(+0.96%) |
May 21, 2010 | 17.26 | 18.13 | 17.13 | 17.71 | 1,475,309 | -0.09(-0.51%) |
May 20, 2010 | 17.80 | 18.10 | 17.67 | 17.80 | 940,966 | -0.86(-4.61%) |
May 19, 2010 | 18.88 | 19.12 | 18.34 | 18.66 | 1,533,881 | -0.27(-1.43%) |
May 18, 2010 | 19.70 | 19.71 | 18.81 | 18.93 | 31,700 | -0.35(-1.82%) |
May 17, 2010 | 19.72 | 19.99 | 18.87 | 19.28 | 1,023,694 | -0.17(-0.87%) |
May 14, 2010 | 19.45 | 19.85 | 19.30 | 19.45 | 853,633 | -0.50(-2.51%) |
May 13, 2010 | 19.73 | 20.30 | 19.59 | 19.95 | 921,669 | +0.94(+4.94%) |
May 12, 2010 | 19.27 | 19.91 | 18.80 | 19.01 | 5,161,986 | -1.08(-5.38%) |
May 11, 2010 | 20.53 | 20.58 | 19.98 | 20.09 | 619,000 | -0.97(-4.61%) |
May 10, 2010 | 20.93 | 21.12 | 20.85 | 21.06 | 530,642 | +1.36(+6.90%) |
May 07, 2010 | 20.86 | 21.01 | 18.90 | 19.70 | 1,713,557 | -0.95(-4.60%) |
May 06, 2010 | 20.64 | 21.90 | 19.52 | 20.65 | 200 | +0.01(+0.05%) |
May 05, 2010 | 21.41 | 21.86 | 20.54 | 20.64 | 572,379 | -0.58(-2.73%) |
May 04, 2010 | 21.08 | 21.31 | 20.61 | 21.22 | 1,028,119 | -0.73(-3.33%) |