Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.48 | 23.82 | 23.48 | 23.52 | 345,337 | +0.04(+0.15%) |
Apr 28, 2011 | 23.01 | 23.49 | 23.01 | 23.48 | 276,580 | +0.39(+1.68%) |
Apr 27, 2011 | 22.96 | 23.16 | 22.92 | 23.09 | 159,948 | +0.20(+0.87%) |
Apr 26, 2011 | 22.90 | 23.16 | 22.83 | 22.89 | 278,920 | +0.10(+0.44%) |
Apr 25, 2011 | 22.93 | 23.13 | 22.75 | 22.79 | 104,220 | -0.45(-1.94%) |
Apr 21, 2011 | 23.43 | 23.43 | 23.11 | 23.25 | 84,271 | +0.04(+0.16%) |
Apr 20, 2011 | 23.17 | 23.42 | 23.05 | 23.21 | 138,434 | +0.54(+2.39%) |
Apr 19, 2011 | 22.65 | 22.98 | 22.42 | 22.67 | 188,925 | +0.14(+0.62%) |
Apr 18, 2011 | 22.66 | 23.01 | 22.29 | 22.53 | 480,202 | -0.56(-2.42%) |
Apr 15, 2011 | 22.79 | 23.27 | 22.69 | 23.09 | 294,939 | +0.24(+1.06%) |
Apr 14, 2011 | 22.73 | 22.86 | 22.51 | 22.84 | 218,650 | -0.16(-0.70%) |
Apr 13, 2011 | 23.37 | 23.54 | 22.54 | 23.00 | 384,115 | -0.28(-1.20%) |
Apr 12, 2011 | 23.18 | 23.45 | 23.17 | 23.28 | 269,836 | -0.10(-0.42%) |
Apr 11, 2011 | 23.59 | 23.64 | 23.13 | 23.38 | 289,962 | -0.26(-1.10%) |
Apr 08, 2011 | 24.52 | 24.52 | 23.35 | 23.64 | 402,797 | -0.73(-2.99%) |
Apr 07, 2011 | 24.74 | 24.92 | 24.35 | 24.37 | 172,663 | -0.31(-1.24%) |
Apr 06, 2011 | 24.66 | 24.91 | 24.27 | 24.68 | 305,817 | +0.24(+0.99%) |
Apr 05, 2011 | 24.62 | 24.71 | 24.39 | 24.44 | 173,947 | -0.30(-1.20%) |
Apr 04, 2011 | 25.38 | 25.43 | 24.62 | 24.73 | 251,934 | -0.53(-2.10%) |
Apr 01, 2011 | 25.13 | 25.39 | 24.98 | 25.26 | 312,272 | +0.31(+1.23%) |
Mar 31, 2011 | 24.65 | 24.99 | 24.56 | 24.96 | 198,800 | +0.32(+1.28%) |
Mar 30, 2011 | 24.64 | 24.64 | 24.64 | 24.64 | 219,502 | +0.18(+0.74%) |
Mar 29, 2011 | 24.31 | 24.73 | 24.13 | 24.46 | 259,659 | +0.21(+0.85%) |
Mar 28, 2011 | 24.74 | 24.77 | 24.26 | 24.26 | 309,910 | -0.39(-1.57%) |
Mar 25, 2011 | 24.76 | 25.12 | 24.52 | 24.64 | 244,736 | +0.05(+0.22%) |
Mar 24, 2011 | 24.93 | 24.95 | 24.53 | 24.59 | 211,548 | -0.08(-0.33%) |
Mar 23, 2011 | 24.41 | 24.80 | 24.26 | 24.67 | 359,278 | +0.33(+1.37%) |
Mar 22, 2011 | 24.71 | 24.76 | 24.26 | 24.34 | 140,246 | -0.26(-1.06%) |
Mar 21, 2011 | 24.68 | 24.71 | 24.43 | 24.60 | 262,223 | +0.32(+1.30%) |
Mar 18, 2011 | 24.28 | 24.29 | 23.80 | 24.28 | 643,813 | +0.75(+3.18%) |
Mar 17, 2011 | 23.97 | 23.97 | 23.34 | 23.54 | 588,795 | +0.08(+0.35%) |
Mar 16, 2011 | 24.31 | 25.10 | 23.32 | 23.45 | 701,151 | -0.10(-0.42%) |
Mar 15, 2011 | 23.47 | 23.80 | 23.36 | 23.55 | 269,994 | -0.40(-1.65%) |
Mar 14, 2011 | 23.57 | 24.00 | 23.31 | 23.95 | 373,898 | +0.04(+0.15%) |
Mar 11, 2011 | 23.74 | 24.12 | 23.55 | 23.91 | 264,760 | +0.01(+0.04%) |
Mar 10, 2011 | 24.26 | 24.30 | 23.78 | 23.90 | 205,739 | -0.78(-3.17%) |
Mar 09, 2011 | 24.75 | 25.04 | 24.63 | 24.69 | 170,142 | -0.06(-0.25%) |
Mar 08, 2011 | 23.86 | 24.95 | 23.82 | 24.75 | 256,571 | +0.93(+3.89%) |
Mar 07, 2011 | 24.62 | 24.62 | 23.62 | 23.82 | 236,335 | -0.62(-2.54%) |
Mar 04, 2011 | 24.51 | 24.51 | 23.82 | 24.44 | 314,546 | +0.03(+0.11%) |
Mar 03, 2011 | 23.86 | 24.49 | 23.86 | 24.42 | 227,306 | +0.86(+3.63%) |
Mar 02, 2011 | 23.68 | 23.99 | 23.29 | 23.56 | 301,878 | -0.17(-0.72%) |
Mar 01, 2011 | 24.69 | 24.70 | 23.70 | 23.73 | 307,361 | -0.84(-3.41%) |
Feb 28, 2011 | 24.85 | 24.91 | 24.49 | 24.57 | 293,904 | -0.17(-0.69%) |
Feb 25, 2011 | 24.36 | 24.76 | 24.08 | 24.74 | 246,013 | +0.55(+2.27%) |
Feb 24, 2011 | 23.86 | 24.26 | 23.70 | 24.19 | 359,051 | +0.32(+1.36%) |
Feb 23, 2011 | 24.50 | 24.68 | 23.77 | 23.87 | 330,309 | -0.66(-2.68%) |
Feb 22, 2011 | 25.59 | 25.62 | 24.44 | 24.53 | 271,845 | -1.42(-5.48%) |
Feb 18, 2011 | 26.11 | 26.12 | 25.68 | 25.95 | 184,636 | -0.02(-0.07%) |
Feb 17, 2011 | 26.07 | 26.16 | 25.69 | 25.97 | 268,686 | -0.17(-0.65%) |
Feb 16, 2011 | 25.83 | 26.16 | 25.63 | 26.14 | 421,945 | +0.45(+1.75%) |
Feb 15, 2011 | 25.29 | 25.72 | 25.24 | 25.69 | 383,906 | +0.29(+1.13%) |
Feb 14, 2011 | 24.98 | 25.40 | 24.79 | 25.40 | 303,321 | +0.36(+1.44%) |
Feb 11, 2011 | 24.51 | 25.05 | 24.37 | 25.04 | 164,367 | +0.33(+1.35%) |
Feb 10, 2011 | 24.45 | 24.88 | 24.31 | 24.71 | 91,393 | +0.09(+0.37%) |
Feb 09, 2011 | 24.79 | 25.10 | 24.46 | 24.62 | 140,570 | -0.30(-1.19%) |
Feb 08, 2011 | 24.66 | 24.91 | 24.44 | 24.91 | 91,691 | +0.23(+0.91%) |
Feb 07, 2011 | 24.59 | 24.85 | 24.46 | 24.69 | 298,692 | +0.10(+0.40%) |
Feb 04, 2011 | 24.68 | 25.10 | 24.51 | 24.59 | 236,676 | -0.16(-0.65%) |
Feb 03, 2011 | 24.67 | 24.94 | 24.38 | 24.75 | 171,003 | +0.08(+0.33%) |
Feb 02, 2011 | 24.86 | 25.07 | 24.58 | 24.67 | 131,970 | -0.15(-0.62%) |
Feb 01, 2011 | 24.31 | 24.91 | 24.22 | 24.82 | 253,107 | +0.70(+2.91%) |
Jan 31, 2011 | 24.43 | 24.45 | 24.05 | 24.12 | 275,011 | -0.21(-0.85%) |
Jan 28, 2011 | 25.43 | 25.43 | 24.29 | 24.33 | 266,987 | -1.08(-4.25%) |
Jan 27, 2011 | 24.80 | 25.53 | 24.68 | 25.41 | 484,155 | +0.57(+2.28%) |
Jan 26, 2011 | 24.48 | 25.03 | 24.27 | 24.84 | 271,842 | +0.40(+1.62%) |
Jan 25, 2011 | 24.09 | 24.46 | 23.86 | 24.44 | 207,736 | +0.16(+0.67%) |
Jan 24, 2011 | 24.17 | 24.53 | 23.86 | 24.28 | 284,997 | +0.21(+0.86%) |
Jan 21, 2011 | 24.44 | 24.61 | 23.97 | 24.08 | 224,457 | -0.16(-0.67%) |
Jan 20, 2011 | 24.66 | 24.74 | 23.97 | 24.24 | 369,146 | -0.56(-2.25%) |
Jan 19, 2011 | 24.98 | 25.19 | 24.62 | 24.80 | 383,745 | -0.23(-0.94%) |
Jan 18, 2011 | 25.17 | 25.26 | 24.80 | 25.03 | 330,130 | -0.15(-0.61%) |
Jan 14, 2011 | 25.07 | 25.22 | 24.86 | 25.18 | 138,310 | +0.05(+0.21%) |
Jan 13, 2011 | 25.20 | 25.22 | 24.97 | 25.13 | 156,740 | -0.04(-0.14%) |
Jan 12, 2011 | 25.22 | 25.22 | 24.91 | 25.17 | 216,139 | +0.20(+0.79%) |
Jan 11, 2011 | 24.85 | 25.07 | 24.67 | 24.97 | 501,515 | +0.21(+0.84%) |
Jan 10, 2011 | 24.35 | 24.82 | 24.21 | 24.76 | 350,769 | +0.28(+1.14%) |
Jan 07, 2011 | 24.92 | 25.19 | 24.35 | 24.48 | 357,861 | -0.46(-1.84%) |
Jan 06, 2011 | 25.22 | 25.32 | 24.88 | 24.94 | 293,724 | -0.23(-0.89%) |
Jan 05, 2011 | 24.98 | 25.23 | 24.85 | 25.17 | 324,114 | +0.18(+0.72%) |
Jan 04, 2011 | 25.93 | 25.93 | 24.73 | 24.98 | 301,693 | -0.92(-3.55%) |
Jan 03, 2011 | 24.96 | 26.07 | 24.86 | 25.90 | 602,026 | +1.17(+4.73%) |
Dec 31, 2010 | 24.50 | 24.95 | 24.50 | 24.73 | 285,716 | +0.12(+0.48%) |
Dec 30, 2010 | 24.92 | 25.01 | 24.62 | 24.62 | 149,146 | -0.39(-1.55%) |
Dec 29, 2010 | 25.17 | 25.17 | 24.97 | 25.00 | 112,221 | -0.16(-0.64%) |
Dec 28, 2010 | 25.07 | 25.22 | 24.80 | 25.17 | 233,637 | +0.13(+0.50%) |
Dec 27, 2010 | 25.17 | 25.21 | 24.70 | 25.04 | 195,879 | -0.21(-0.82%) |
Dec 23, 2010 | 25.04 | 25.44 | 24.89 | 25.25 | 300,880 | +0.20(+0.79%) |
Dec 22, 2010 | 25.53 | 25.53 | 24.89 | 25.05 | 301,172 | -0.44(-1.73%) |
Dec 21, 2010 | 25.10 | 25.50 | 24.88 | 25.49 | 276,513 | +0.54(+2.17%) |
Dec 20, 2010 | 25.14 | 25.52 | 24.91 | 24.95 | 375,906 | -0.29(-1.14%) |
Dec 17, 2010 | 25.53 | 25.62 | 24.95 | 25.24 | 755,836 | -0.20(-0.78%) |
Dec 16, 2010 | 25.21 | 25.76 | 24.24 | 25.44 | 1,348,914 | +1.31(+5.45%) |
Dec 15, 2010 | 24.17 | 24.26 | 23.95 | 24.12 | 750,186 | -0.05(-0.19%) |
Dec 14, 2010 | 24.36 | 24.40 | 24.14 | 24.17 | 372,149 | -0.10(-0.41%) |
Dec 13, 2010 | 24.77 | 24.84 | 24.21 | 24.26 | 388,070 | -0.48(-1.93%) |
Dec 10, 2010 | 24.53 | 24.96 | 24.42 | 24.74 | 504,965 | +0.37(+1.51%) |
Dec 09, 2010 | 24.35 | 24.45 | 24.10 | 24.37 | 288,181 | +0.26(+1.08%) |
Dec 08, 2010 | 24.34 | 24.48 | 24.05 | 24.11 | 463,271 | -0.06(-0.26%) |
Dec 07, 2010 | 24.31 | 24.31 | 24.08 | 24.17 | 302,009 | +0.07(+0.30%) |
Dec 06, 2010 | 23.63 | 24.25 | 23.35 | 24.10 | 629,491 | +0.48(+2.02%) |
Dec 03, 2010 | 22.88 | 23.69 | 22.81 | 23.63 | 375,548 | +0.58(+2.50%) |
Dec 02, 2010 | 22.71 | 23.08 | 22.55 | 23.05 | 321,816 | +0.37(+1.63%) |
Dec 01, 2010 | 22.49 | 22.86 | 22.22 | 22.68 | 447,476 | +0.57(+2.57%) |
Nov 30, 2010 | 21.57 | 22.15 | 21.54 | 22.11 | 342,267 | +0.23(+1.07%) |
Nov 29, 2010 | 21.72 | 21.91 | 21.30 | 21.88 | 337,945 | +0.02(+0.08%) |
Nov 26, 2010 | 21.71 | 22.03 | 21.64 | 21.86 | 79,834 | -0.15(-0.70%) |
Nov 24, 2010 | 21.54 | 22.01 | 22.01 | 22.01 | 191,418 | +0.71(+3.34%) |
Nov 23, 2010 | 20.56 | 21.44 | 20.56 | 21.30 | 373,831 | +0.31(+1.46%) |
Nov 22, 2010 | 21.01 | 21.08 | 20.66 | 21.00 | 268,425 | -0.21(-0.98%) |
Nov 19, 2010 | 20.80 | 21.31 | 20.56 | 21.20 | 320,112 | +0.41(+1.95%) |
Nov 18, 2010 | 20.47 | 20.95 | 20.38 | 20.80 | 294,143 | +0.63(+3.12%) |
Nov 17, 2010 | 20.27 | 20.40 | 19.97 | 20.17 | 244,226 | -0.08(-0.40%) |
Nov 16, 2010 | 20.32 | 20.53 | 20.07 | 20.25 | 233,710 | -0.32(-1.58%) |
Nov 15, 2010 | 20.87 | 20.96 | 20.50 | 20.57 | 425,086 | -0.18(-0.87%) |
Nov 12, 2010 | 21.07 | 21.10 | 20.68 | 20.75 | 330,226 | -0.46(-2.16%) |
Nov 11, 2010 | 21.01 | 21.43 | 20.72 | 21.21 | 352,120 | -0.12(-0.55%) |
Nov 10, 2010 | 20.89 | 21.33 | 20.76 | 21.33 | 269,554 | +0.49(+2.33%) |
Nov 09, 2010 | 21.19 | 21.21 | 20.70 | 20.84 | 250,605 | -0.36(-1.70%) |
Nov 08, 2010 | 21.37 | 21.45 | 21.07 | 21.20 | 447,210 | -0.31(-1.42%) |
Nov 05, 2010 | 21.19 | 21.73 | 21.10 | 21.51 | 375,758 | +0.32(+1.49%) |
Nov 04, 2010 | 20.87 | 21.21 | 20.70 | 21.19 | 568,687 | +0.70(+3.43%) |
Nov 03, 2010 | 20.29 | 20.60 | 20.20 | 20.49 | 499,314 | +0.29(+1.43%) |
Nov 02, 2010 | 19.93 | 20.25 | 19.56 | 20.20 | 445,735 | +0.58(+2.94%) |
Nov 01, 2010 | 19.99 | 20.00 | 19.40 | 19.63 | 268,714 | -0.22(-1.09%) |
Oct 29, 2010 | 19.73 | 20.02 | 19.56 | 19.84 | 231,702 | +0.08(+0.41%) |
Oct 28, 2010 | 19.83 | 20.09 | 19.38 | 19.76 | 388,664 | +0.04(+0.23%) |
Oct 27, 2010 | 20.20 | 20.20 | 19.38 | 19.72 | 867,223 | -0.74(-3.61%) |
Oct 25, 2010 | 20.65 | 21.03 | 20.41 | 20.46 | 530,452 | -0.07(-0.35%) |
Oct 22, 2010 | 20.51 | 20.61 | 20.16 | 20.53 | 326,457 | +0.04(+0.22%) |
Oct 21, 2010 | 20.47 | 20.71 | 20.29 | 20.48 | 476,348 | +0.07(+0.35%) |
Oct 20, 2010 | 20.20 | 20.49 | 20.11 | 20.41 | 724,258 | +0.27(+1.34%) |
Oct 19, 2010 | 19.83 | 20.30 | 19.72 | 20.14 | 831,587 | +0.03(+0.13%) |
Oct 18, 2010 | 19.75 | 20.12 | 19.60 | 20.11 | 453,427 | +0.36(+1.82%) |
Oct 15, 2010 | 19.67 | 19.99 | 19.56 | 19.75 | 867,020 | +0.27(+1.39%) |
Oct 14, 2010 | 19.99 | 20.05 | 19.36 | 19.48 | 680,942 | -0.60(-3.00%) |
Oct 13, 2010 | 19.24 | 20.33 | 19.13 | 20.09 | 876,236 | +0.98(+5.14%) |
Oct 12, 2010 | 19.13 | 19.29 | 18.84 | 19.11 | 426,367 | -0.06(-0.33%) |
Oct 11, 2010 | 19.22 | 19.38 | 19.17 | 19.17 | 391,073 | -0.08(-0.42%) |
Oct 08, 2010 | 19.25 | 19.35 | 18.91 | 19.25 | 490,067 | +0.24(+1.28%) |
Oct 07, 2010 | 18.36 | 19.18 | 18.27 | 19.01 | 857 | +1.36(+7.70%) |
Oct 06, 2010 | 17.36 | 17.84 | 17.21 | 17.65 | 711,860 | +0.57(+3.32%) |
Oct 05, 2010 | 16.65 | 17.08 | 16.45 | 17.08 | 457,811 | +0.68(+4.17%) |
Oct 04, 2010 | 16.80 | 16.94 | 16.16 | 16.40 | 342,806 | -0.49(-2.88%) |
Oct 01, 2010 | 16.88 | 16.94 | 16.68 | 16.88 | 296,328 | +0.08(+0.46%) |
Sep 30, 2010 | 16.80 | 17.17 | 16.49 | 16.80 | 11,764 | -0.19(-1.10%) |
Sep 29, 2010 | 16.75 | 17.00 | 16.67 | 16.99 | 223,684 | +0.14(+0.80%) |
Sep 28, 2010 | 16.61 | 16.98 | 16.40 | 16.85 | 404 | +0.26(+1.57%) |
Sep 27, 2010 | 17.39 | 17.43 | 16.51 | 16.59 | 464,296 | -0.83(-4.75%) |
Sep 24, 2010 | 16.54 | 17.91 | 16.27 | 17.42 | 1,005,450 | +1.17(+7.20%) |
Sep 23, 2010 | 16.52 | 16.92 | 16.21 | 16.25 | 1,677 | -0.46(-2.75%) |
Sep 22, 2010 | 17.09 | 17.34 | 16.62 | 16.71 | 319,333 | -0.41(-2.42%) |
Sep 21, 2010 | 17.31 | 17.47 | 17.10 | 17.12 | 207,986 | -0.25(-1.45%) |
Sep 20, 2010 | 16.89 | 17.41 | 16.71 | 17.38 | 568,193 | +0.59(+3.49%) |
Sep 17, 2010 | 16.79 | 17.05 | 16.45 | 16.79 | 629,941 | +0.89(+5.61%) |
Sep 15, 2010 | 15.77 | 15.94 | 15.49 | 15.90 | 470,653 | +0.10(+0.63%) |
Sep 14, 2010 | 15.91 | 16.03 | 15.62 | 15.80 | 256,178 | -0.12(-0.74%) |
Sep 13, 2010 | 15.58 | 16.00 | 15.48 | 15.92 | 299,750 | +0.56(+3.63%) |
Sep 10, 2010 | 15.19 | 15.43 | 15.06 | 15.36 | 203,546 | +0.19(+1.25%) |
Sep 09, 2010 | 15.44 | 15.60 | 15.05 | 15.17 | 194,278 | +0.01(+0.06%) |
Sep 08, 2010 | 15.04 | 15.31 | 14.94 | 15.16 | 211,797 | +0.14(+0.90%) |
Sep 07, 2010 | 15.57 | 15.57 | 14.93 | 15.03 | 1,365 | -0.70(-4.46%) |
Sep 03, 2010 | 15.23 | 15.73 | 15.12 | 15.73 | 540,103 | +0.72(+4.80%) |
Sep 02, 2010 | 14.73 | 15.04 | 14.55 | 15.01 | 884 | +0.17(+1.15%) |
Sep 01, 2010 | 14.10 | 14.85 | 14.01 | 14.84 | 304,003 | +1.02(+7.36%) |
Aug 31, 2010 | 13.78 | 14.08 | 13.69 | 13.82 | 2,221 | -0.22(-1.54%) |
Aug 30, 2010 | 14.53 | 14.53 | 14.04 | 14.04 | 248,837 | -0.14(-0.95%) |
Aug 27, 2010 | 14.44 | 14.60 | 14.05 | 14.17 | 247,675 | +0.00(+0.00%) |
Aug 26, 2010 | 14.11 | 14.60 | 13.99 | 14.17 | 956 | +0.17(+1.22%) |
Aug 25, 2010 | 13.63 | 14.09 | 13.47 | 14.00 | 947 | +0.29(+2.10%) |
Aug 24, 2010 | 13.54 | 13.91 | 13.47 | 13.71 | 3,847 | -0.02(-0.13%) |
Aug 23, 2010 | 14.22 | 14.32 | 13.69 | 13.73 | 271,903 | -0.42(-2.99%) |
Aug 20, 2010 | 13.91 | 14.19 | 13.89 | 14.15 | 299,326 | +0.21(+1.48%) |
Aug 19, 2010 | 14.18 | 14.29 | 13.87 | 13.95 | 1,431 | -0.34(-2.39%) |
Aug 18, 2010 | 14.08 | 14.41 | 13.87 | 14.29 | 14,842 | +0.15(+1.08%) |
Aug 17, 2010 | 13.94 | 14.46 | 13.79 | 14.14 | 2,283 | +0.41(+2.95%) |
Aug 16, 2010 | 13.60 | 13.87 | 13.51 | 13.73 | 405,870 | +0.01(+0.07%) |
Aug 13, 2010 | 13.72 | 13.90 | 13.55 | 13.72 | 768,469 | -0.03(-0.20%) |
Aug 12, 2010 | 13.78 | 14.04 | 13.69 | 13.75 | 288,327 | -0.34(-2.43%) |
Aug 11, 2010 | 14.41 | 14.67 | 14.05 | 14.09 | 431,943 | -0.74(-4.98%) |
Aug 10, 2010 | 15.07 | 15.10 | 14.78 | 14.83 | 1,768 | -0.41(-2.66%) |
Aug 09, 2010 | 15.27 | 15.30 | 15.11 | 15.23 | 129,298 | +0.08(+0.53%) |
Aug 06, 2010 | 15.15 | 15.34 | 15.00 | 15.15 | 490,901 | -0.13(-0.88%) |
Aug 05, 2010 | 14.96 | 15.38 | 14.96 | 15.29 | 495,507 | +0.16(+1.07%) |
Aug 04, 2010 | 15.15 | 15.28 | 15.02 | 15.13 | 288,230 | +0.03(+0.18%) |
Aug 03, 2010 | 15.23 | 15.47 | 15.06 | 15.10 | 163,837 | -0.17(-1.12%) |
Aug 02, 2010 | 15.42 | 15.55 | 15.18 | 15.27 | 202,274 | +0.14(+0.95%) |
Jul 30, 2010 | 15.13 | 15.62 | 15.09 | 15.13 | 311,599 | -0.30(-1.93%) |
Jul 29, 2010 | 15.62 | 15.65 | 15.09 | 15.42 | 244,656 | -0.11(-0.70%) |
Jul 28, 2010 | 15.90 | 15.98 | 15.39 | 15.53 | 363,779 | -0.40(-2.49%) |
Jul 27, 2010 | 15.67 | 16.02 | 15.57 | 15.93 | 472,717 | +0.37(+2.37%) |
Jul 26, 2010 | 15.26 | 15.59 | 14.87 | 15.56 | 477,999 | +0.29(+1.89%) |
Jul 23, 2010 | 14.89 | 15.58 | 14.77 | 15.27 | 308,633 | +0.34(+2.29%) |
Jul 22, 2010 | 14.23 | 15.02 | 14.14 | 14.93 | 557,230 | +0.94(+6.69%) |
Jul 21, 2010 | 14.41 | 14.50 | 13.97 | 13.99 | 262,486 | -0.27(-1.89%) |
Jul 20, 2010 | 14.05 | 14.31 | 13.42 | 14.26 | 504,039 | +0.04(+0.32%) |
Jul 19, 2010 | 14.38 | 14.45 | 14.12 | 14.22 | 344,530 | -0.13(-0.94%) |
Jul 16, 2010 | 14.35 | 15.23 | 14.30 | 14.35 | 586,815 | -0.97(-6.35%) |
Jul 15, 2010 | 15.50 | 15.55 | 15.11 | 15.32 | 485,271 | -0.14(-0.93%) |
Jul 14, 2010 | 16.10 | 16.20 | 15.35 | 15.47 | 588,059 | -0.66(-4.08%) |
Jul 13, 2010 | 16.13 | 16.17 | 15.71 | 16.13 | 4,420 | +0.68(+4.43%) |
Jul 12, 2010 | 15.47 | 15.65 | 15.32 | 15.44 | 393,956 | -0.13(-0.87%) |
Jul 09, 2010 | 15.58 | 15.63 | 15.33 | 15.58 | 447,327 | +0.12(+0.76%) |
Jul 08, 2010 | 15.46 | 15.50 | 14.59 | 15.46 | 1,140 | +1.00(+6.91%) |
Jul 07, 2010 | 14.46 | 14.50 | 13.97 | 14.46 | 573,270 | +0.50(+3.55%) |
Jul 06, 2010 | 13.96 | 15.04 | 13.93 | 13.96 | 2,106 | -0.79(-5.37%) |
Jul 02, 2010 | 14.76 | 15.10 | 14.48 | 14.76 | 150,174 | -0.15(-1.03%) |
Jul 01, 2010 | 15.14 | 15.25 | 14.64 | 14.91 | 244,006 | -0.16(-1.07%) |
Jun 30, 2010 | 15.07 | 15.50 | 14.98 | 15.07 | 5,621 | -0.23(-1.47%) |
Jun 29, 2010 | 16.07 | 16.07 | 15.17 | 15.30 | 348,913 | -0.93(-5.72%) |
Jun 25, 2010 | 16.22 | 16.29 | 15.78 | 16.22 | 575,394 | +0.35(+2.21%) |
Jun 24, 2010 | 15.87 | 16.50 | 15.83 | 15.87 | 224 | -0.41(-2.54%) |
Jun 23, 2010 | 16.08 | 16.40 | 15.67 | 16.29 | 307,742 | +0.14(+0.84%) |
Jun 22, 2010 | 16.15 | 16.76 | 16.11 | 16.15 | 1,101 | -0.20(-1.21%) |
Jun 21, 2010 | 16.80 | 17.00 | 16.21 | 16.35 | 299,413 | -0.31(-1.84%) |
Jun 18, 2010 | 16.66 | 17.14 | 16.65 | 16.66 | 452,828 | -0.20(-1.17%) |
Jun 17, 2010 | 16.85 | 17.07 | 16.55 | 16.85 | 213 | +0.03(+0.16%) |
Jun 16, 2010 | 16.61 | 17.05 | 16.58 | 16.83 | 325,415 | +0.02(+0.11%) |
Jun 15, 2010 | 16.81 | 16.85 | 15.86 | 16.81 | 1,914 | +0.93(+5.84%) |
Jun 14, 2010 | 16.22 | 16.29 | 15.85 | 15.88 | 433,533 | -0.22(-1.40%) |
Jun 11, 2010 | 15.91 | 16.32 | 15.86 | 16.11 | 426,835 | +0.04(+0.22%) |
Jun 10, 2010 | 16.07 | 16.54 | 15.83 | 16.07 | 1,779 | +0.01(+0.06%) |
Jun 09, 2010 | 16.15 | 16.41 | 15.87 | 16.06 | 240,327 | +0.06(+0.39%) |
Jun 08, 2010 | 16.21 | 16.37 | 15.77 | 16.00 | 343,691 | -0.18(-1.11%) |
Jun 07, 2010 | 16.56 | 16.66 | 16.14 | 16.18 | 460,616 | -0.30(-1.80%) |
Jun 04, 2010 | 16.48 | 16.98 | 16.41 | 16.48 | 475,435 | -0.77(-4.44%) |
Jun 03, 2010 | 17.24 | 17.49 | 16.79 | 17.24 | 332,664 | +0.25(+1.48%) |
Jun 02, 2010 | 16.99 | 17.01 | 16.43 | 16.99 | 413,446 | +0.43(+2.61%) |
Jun 01, 2010 | 16.56 | 17.52 | 16.54 | 16.56 | 1,552 | -1.18(-6.65%) |
May 28, 2010 | 17.74 | 17.97 | 17.20 | 17.74 | 432,390 | +0.40(+2.28%) |
May 27, 2010 | 17.03 | 17.36 | 16.87 | 17.34 | 462,721 | +0.75(+4.50%) |
May 26, 2010 | 16.59 | 16.87 | 16.45 | 16.59 | 1,558 | +0.15(+0.93%) |
May 25, 2010 | 17.70 | 17.70 | 16.23 | 16.44 | 2,070,151 | -3.40(-17.15%) |
May 24, 2010 | 19.66 | 20.11 | 19.47 | 19.84 | 359,373 | +0.12(+0.59%) |
May 21, 2010 | 19.08 | 19.81 | 18.99 | 19.73 | 659,222 | +0.32(+1.62%) |
May 20, 2010 | 19.74 | 20.19 | 19.38 | 19.41 | 473,859 | -1.62(-7.71%) |
May 19, 2010 | 21.06 | 21.18 | 20.49 | 21.03 | 314,028 | -0.13(-0.60%) |
May 18, 2010 | 21.60 | 21.82 | 21.03 | 21.16 | 241,025 | -0.17(-0.80%) |
May 17, 2010 | 21.56 | 21.72 | 20.78 | 21.33 | 265,618 | -0.06(-0.29%) |
May 14, 2010 | 21.39 | 21.47 | 21.03 | 21.39 | 400,126 | -0.23(-1.08%) |
May 13, 2010 | 21.28 | 21.74 | 21.07 | 21.63 | 419,204 | +0.25(+1.18%) |
May 12, 2010 | 21.11 | 21.41 | 20.88 | 21.37 | 639,445 | +0.32(+1.50%) |
May 11, 2010 | 21.25 | 21.70 | 21.06 | 21.06 | 309,193 | -0.04(-0.17%) |
May 10, 2010 | 20.58 | 21.21 | 20.50 | 21.10 | 368,690 | +1.26(+6.35%) |
May 07, 2010 | 21.03 | 21.16 | 19.70 | 19.83 | 474,983 | -1.22(-5.77%) |
May 06, 2010 | 21.59 | 22.18 | 19.57 | 21.05 | 521,959 | -0.70(-3.23%) |
May 05, 2010 | 21.69 | 22.05 | 21.58 | 21.75 | 337,878 | +0.08(+0.37%) |
May 04, 2010 | 22.93 | 22.93 | 21.43 | 21.67 | 400,440 | -1.65(-7.07%) |