Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.64 | 25.70 | 25.31 | 25.32 | 32,376 | -0.27(-1.07%) |
Apr 28, 2011 | 25.56 | 25.61 | 25.28 | 25.59 | 23,177 | +0.03(+0.11%) |
Apr 27, 2011 | 25.37 | 25.62 | 25.26 | 25.56 | 24,421 | +0.15(+0.58%) |
Apr 26, 2011 | 25.60 | 25.70 | 25.36 | 25.41 | 63,307 | -0.15(-0.57%) |
Apr 25, 2011 | 25.77 | 25.79 | 25.18 | 25.56 | 36,165 | +0.05(+0.19%) |
Apr 21, 2011 | 25.56 | 26.01 | 25.45 | 25.51 | 78,482 | +0.02(+0.08%) |
Apr 20, 2011 | 25.99 | 26.29 | 25.31 | 25.49 | 88,231 | -0.11(-0.42%) |
Apr 19, 2011 | 26.73 | 26.95 | 25.55 | 25.60 | 61,262 | -1.09(-4.10%) |
Apr 18, 2011 | 26.85 | 26.85 | 26.17 | 26.69 | 163,933 | -0.54(-1.97%) |
Apr 15, 2011 | 26.58 | 27.34 | 26.48 | 27.23 | 113,213 | +0.57(+2.12%) |
Apr 14, 2011 | 25.70 | 26.75 | 25.70 | 26.66 | 99,493 | +0.71(+2.75%) |
Apr 13, 2011 | 26.19 | 26.34 | 25.70 | 25.95 | 54,932 | -0.03(-0.11%) |
Apr 12, 2011 | 25.34 | 26.61 | 25.32 | 25.98 | 103,919 | +0.55(+2.15%) |
Apr 11, 2011 | 25.11 | 25.60 | 25.11 | 25.43 | 35,301 | +0.39(+1.56%) |
Apr 08, 2011 | 25.77 | 25.77 | 24.94 | 25.04 | 26,171 | -0.49(-1.91%) |
Apr 07, 2011 | 26.11 | 26.18 | 25.48 | 25.53 | 56,439 | -0.59(-2.24%) |
Apr 06, 2011 | 26.26 | 26.57 | 26.04 | 26.12 | 97,630 | +0.05(+0.19%) |
Apr 05, 2011 | 25.68 | 26.19 | 25.48 | 26.07 | 63,530 | +0.39(+1.52%) |
Apr 04, 2011 | 25.54 | 26.07 | 25.38 | 25.68 | 64,746 | +0.24(+0.96%) |
Apr 01, 2011 | 25.22 | 25.69 | 25.09 | 25.43 | 51,382 | +0.29(+1.17%) |
Mar 31, 2011 | 25.06 | 25.28 | 24.70 | 25.14 | 66,267 | -0.02(-0.08%) |
Mar 30, 2011 | 24.82 | 25.17 | 24.72 | 25.16 | 38,128 | +0.36(+1.46%) |
Mar 29, 2011 | 24.28 | 24.85 | 24.22 | 24.80 | 43,413 | +0.49(+2.01%) |
Mar 28, 2011 | 24.43 | 24.47 | 24.27 | 24.31 | 58,891 | -0.12(-0.48%) |
Mar 25, 2011 | 24.54 | 24.91 | 24.12 | 24.43 | 125,505 | -0.06(-0.24%) |
Mar 24, 2011 | 25.53 | 25.57 | 24.46 | 24.49 | 89,000 | -0.93(-3.65%) |
Mar 23, 2011 | 25.47 | 25.57 | 25.20 | 25.41 | 36,262 | -0.17(-0.65%) |
Mar 22, 2011 | 25.51 | 25.98 | 25.25 | 25.58 | 69,158 | +0.05(+0.19%) |
Mar 21, 2011 | 25.43 | 25.53 | 25.31 | 25.53 | 85,855 | +0.86(+3.48%) |
Mar 18, 2011 | 23.99 | 24.71 | 23.68 | 24.67 | 74,330 | +0.91(+3.82%) |
Mar 17, 2011 | 24.34 | 24.36 | 23.75 | 23.76 | 69,164 | -0.13(-0.53%) |
Mar 16, 2011 | 24.28 | 24.41 | 23.87 | 23.89 | 55,034 | -0.55(-2.24%) |
Mar 15, 2011 | 24.41 | 25.41 | 24.37 | 24.44 | 64,767 | -0.98(-3.84%) |
Mar 14, 2011 | 24.95 | 25.77 | 24.91 | 25.41 | 90,475 | +0.26(+1.05%) |
Mar 11, 2011 | 24.32 | 25.38 | 24.28 | 25.15 | 74,820 | +0.65(+2.67%) |
Mar 10, 2011 | 24.87 | 25.15 | 24.00 | 24.50 | 155,831 | -0.62(-2.49%) |
Mar 09, 2011 | 24.31 | 26.02 | 23.86 | 25.12 | 305,471 | +2.31(+10.15%) |
Mar 08, 2011 | 22.03 | 23.04 | 21.90 | 22.81 | 53,979 | +0.83(+3.78%) |
Mar 07, 2011 | 22.34 | 22.36 | 21.67 | 21.98 | 39,446 | -0.29(-1.32%) |
Mar 04, 2011 | 22.20 | 22.28 | 21.84 | 22.27 | 27,342 | +0.05(+0.22%) |
Mar 03, 2011 | 21.76 | 22.22 | 21.55 | 22.22 | 139,448 | +0.68(+3.17%) |
Mar 02, 2011 | 21.39 | 21.58 | 21.11 | 21.54 | 46,695 | +0.10(+0.46%) |
Mar 01, 2011 | 21.38 | 21.68 | 21.38 | 21.44 | 64,819 | +0.11(+0.50%) |
Feb 28, 2011 | 21.69 | 21.74 | 21.25 | 21.33 | 72,899 | -0.30(-1.40%) |
Feb 25, 2011 | 21.54 | 21.74 | 21.23 | 21.64 | 79,727 | +0.19(+0.86%) |
Feb 24, 2011 | 20.77 | 21.53 | 20.68 | 21.45 | 93,635 | +0.66(+3.19%) |
Feb 23, 2011 | 21.39 | 21.48 | 20.77 | 20.79 | 46,151 | -0.63(-2.96%) |
Feb 22, 2011 | 21.48 | 21.60 | 21.05 | 21.42 | 72,458 | -0.22(-1.04%) |
Feb 18, 2011 | 21.75 | 21.87 | 21.60 | 21.65 | 41,108 | -0.09(-0.40%) |
Feb 17, 2011 | 21.60 | 21.97 | 21.60 | 21.73 | 32,858 | +0.05(+0.23%) |
Feb 16, 2011 | 21.57 | 21.73 | 21.48 | 21.68 | 23,386 | +0.13(+0.59%) |
Feb 15, 2011 | 21.46 | 21.62 | 21.40 | 21.56 | 51,840 | +0.05(+0.23%) |
Feb 14, 2011 | 21.52 | 21.59 | 21.34 | 21.51 | 38,986 | -0.02(-0.09%) |
Feb 11, 2011 | 21.30 | 21.53 | 21.30 | 21.53 | 78,802 | +0.06(+0.27%) |
Feb 10, 2011 | 21.01 | 21.66 | 21.01 | 21.47 | 91,259 | +0.29(+1.38%) |
Feb 09, 2011 | 21.29 | 21.38 | 20.94 | 21.18 | 35,442 | -0.25(-1.18%) |
Feb 08, 2011 | 21.66 | 21.66 | 21.10 | 21.43 | 21,591 | -0.21(-0.99%) |
Feb 07, 2011 | 20.95 | 21.84 | 20.85 | 21.65 | 55,248 | +0.68(+3.26%) |
Feb 04, 2011 | 21.01 | 21.01 | 20.77 | 20.96 | 41,900 | -0.23(-1.11%) |
Feb 03, 2011 | 20.89 | 21.34 | 20.82 | 21.20 | 31,308 | +0.25(+1.21%) |
Feb 02, 2011 | 21.11 | 21.13 | 20.90 | 20.94 | 27,690 | -0.22(-1.06%) |
Feb 01, 2011 | 20.91 | 21.43 | 20.69 | 21.17 | 46,063 | +0.38(+1.83%) |
Jan 31, 2011 | 20.57 | 20.91 | 20.40 | 20.79 | 51,537 | +0.32(+1.57%) |
Jan 28, 2011 | 20.82 | 20.92 | 20.36 | 20.46 | 87,652 | -0.40(-1.92%) |
Jan 27, 2011 | 20.82 | 20.99 | 20.57 | 20.86 | 57,440 | +0.02(+0.09%) |
Jan 26, 2011 | 20.73 | 20.94 | 20.51 | 20.84 | 47,516 | +0.21(+0.99%) |
Jan 25, 2011 | 19.99 | 20.75 | 19.99 | 20.64 | 74,703 | +0.49(+2.42%) |
Jan 24, 2011 | 20.04 | 20.54 | 19.95 | 20.15 | 36,955 | +0.15(+0.73%) |
Jan 21, 2011 | 20.23 | 20.36 | 19.90 | 20.00 | 67,780 | -0.08(-0.39%) |
Jan 20, 2011 | 20.02 | 20.41 | 19.88 | 20.08 | 62,280 | -0.06(-0.29%) |
Jan 19, 2011 | 21.04 | 21.09 | 20.13 | 20.14 | 71,622 | -0.98(-4.62%) |
Jan 18, 2011 | 20.95 | 21.17 | 20.79 | 21.12 | 54,381 | +0.09(+0.42%) |
Jan 14, 2011 | 20.61 | 21.18 | 20.41 | 21.03 | 48,097 | +0.35(+1.70%) |
Jan 13, 2011 | 21.18 | 21.30 | 20.47 | 20.68 | 88,016 | -0.54(-2.53%) |
Jan 12, 2011 | 21.09 | 21.29 | 20.84 | 21.22 | 36,075 | +0.30(+1.45%) |
Jan 11, 2011 | 20.95 | 20.96 | 20.41 | 20.91 | 50,555 | +0.07(+0.33%) |
Jan 10, 2011 | 20.42 | 21.00 | 20.09 | 20.84 | 99,443 | +0.38(+1.86%) |
Jan 07, 2011 | 21.20 | 21.45 | 20.07 | 20.46 | 105,511 | -0.74(-3.49%) |
Jan 06, 2011 | 21.93 | 21.96 | 20.56 | 21.20 | 157,034 | -0.77(-3.50%) |
Jan 05, 2011 | 21.49 | 22.00 | 21.17 | 21.97 | 209,124 | +0.46(+2.13%) |
Jan 04, 2011 | 22.89 | 22.89 | 21.14 | 21.52 | 211,075 | -1.37(-6.00%) |
Jan 03, 2011 | 22.96 | 23.18 | 22.67 | 22.89 | 34,915 | +0.11(+0.47%) |
Dec 31, 2010 | 22.67 | 22.91 | 22.55 | 22.78 | 43,030 | +0.01(+0.04%) |
Dec 30, 2010 | 23.05 | 23.12 | 22.75 | 22.77 | 69,263 | -0.34(-1.47%) |
Dec 29, 2010 | 23.35 | 23.35 | 22.93 | 23.11 | 104,273 | -0.19(-0.79%) |
Dec 28, 2010 | 22.99 | 23.31 | 22.52 | 23.30 | 85,070 | +0.28(+1.23%) |
Dec 27, 2010 | 22.07 | 23.08 | 22.07 | 23.02 | 29,600 | +0.79(+3.55%) |
Dec 23, 2010 | 22.67 | 22.68 | 22.16 | 22.23 | 48,978 | -0.45(-1.97%) |
Dec 22, 2010 | 22.40 | 22.76 | 22.08 | 22.68 | 111,143 | +0.28(+1.26%) |
Dec 21, 2010 | 22.94 | 22.98 | 22.35 | 22.39 | 79,079 | -0.51(-2.21%) |
Dec 20, 2010 | 23.26 | 23.35 | 22.82 | 22.90 | 79,792 | -0.19(-0.84%) |
Dec 17, 2010 | 22.69 | 23.53 | 22.43 | 23.09 | 275,626 | +0.45(+1.98%) |
Dec 16, 2010 | 21.94 | 22.68 | 21.83 | 22.65 | 56,635 | +0.68(+3.10%) |
Dec 15, 2010 | 22.61 | 23.06 | 21.94 | 21.96 | 102,163 | -0.72(-3.18%) |
Dec 14, 2010 | 22.25 | 22.87 | 22.04 | 22.68 | 96,382 | +0.48(+2.15%) |
Dec 13, 2010 | 21.83 | 22.36 | 21.21 | 22.21 | 117,750 | +0.46(+2.10%) |
Dec 10, 2010 | 21.31 | 21.86 | 21.19 | 21.75 | 70,149 | +0.52(+2.43%) |
Dec 09, 2010 | 21.18 | 21.64 | 20.54 | 21.23 | 118,538 | -0.11(-0.50%) |
Dec 08, 2010 | 21.59 | 21.79 | 21.31 | 21.34 | 105,167 | -0.23(-1.08%) |
Dec 07, 2010 | 21.68 | 21.80 | 21.32 | 21.57 | 98,590 | +0.15(+0.68%) |
Dec 06, 2010 | 20.96 | 21.48 | 20.91 | 21.43 | 61,116 | +0.43(+2.04%) |
Dec 03, 2010 | 20.66 | 21.05 | 20.59 | 21.00 | 49,528 | +0.28(+1.36%) |
Dec 02, 2010 | 20.44 | 20.74 | 20.33 | 20.72 | 49,701 | +0.24(+1.19%) |
Dec 01, 2010 | 20.01 | 20.54 | 19.89 | 20.47 | 66,293 | +0.82(+4.16%) |
Nov 30, 2010 | 19.39 | 19.68 | 19.07 | 19.66 | 77,455 | +0.05(+0.25%) |
Nov 29, 2010 | 19.58 | 19.65 | 19.01 | 19.61 | 62,530 | -0.04(-0.20%) |
Nov 26, 2010 | 19.59 | 19.73 | 19.32 | 19.65 | 26,251 | -0.09(-0.44%) |
Nov 24, 2010 | 19.99 | 19.73 | 19.73 | 19.73 | 79,709 | -0.18(-0.93%) |
Nov 23, 2010 | 20.14 | 20.17 | 19.65 | 19.92 | 40,883 | -0.46(-2.25%) |
Nov 22, 2010 | 20.26 | 20.54 | 19.97 | 20.38 | 27,781 | +0.00(+0.00%) |
Nov 19, 2010 | 20.62 | 20.84 | 20.33 | 20.38 | 54,500 | -0.24(-1.18%) |
Nov 18, 2010 | 20.30 | 20.94 | 20.30 | 20.62 | 114,233 | +0.44(+2.17%) |
Nov 17, 2010 | 19.74 | 20.22 | 19.70 | 20.18 | 66,106 | +0.44(+2.22%) |
Nov 16, 2010 | 19.83 | 20.14 | 19.64 | 19.74 | 83,222 | -0.27(-1.36%) |
Nov 15, 2010 | 19.81 | 20.09 | 19.67 | 20.02 | 30,382 | +0.29(+1.48%) |
Nov 12, 2010 | 19.75 | 19.99 | 19.60 | 19.73 | 42,855 | -0.25(-1.27%) |
Nov 11, 2010 | 19.82 | 20.07 | 19.60 | 19.98 | 35,884 | -0.05(-0.24%) |
Nov 10, 2010 | 19.79 | 20.13 | 19.67 | 20.03 | 48,166 | +0.23(+1.18%) |
Nov 09, 2010 | 19.80 | 19.89 | 19.55 | 19.79 | 89,894 | -0.07(-0.34%) |
Nov 08, 2010 | 19.75 | 19.96 | 19.67 | 19.86 | 85,579 | -0.02(-0.10%) |
Nov 05, 2010 | 19.96 | 20.02 | 19.63 | 19.88 | 73,849 | -0.03(-0.15%) |
Nov 04, 2010 | 19.14 | 19.93 | 19.14 | 19.91 | 74,960 | +0.99(+5.25%) |
Nov 03, 2010 | 18.71 | 18.92 | 18.60 | 18.92 | 54,833 | +0.27(+1.46%) |
Nov 02, 2010 | 18.45 | 18.66 | 18.19 | 18.64 | 72,914 | +0.39(+2.13%) |
Nov 01, 2010 | 18.06 | 18.31 | 17.97 | 18.25 | 84,507 | +0.22(+1.24%) |
Oct 29, 2010 | 18.30 | 18.41 | 18.03 | 18.03 | 59,784 | -0.36(-1.96%) |
Oct 28, 2010 | 18.70 | 18.89 | 18.29 | 18.39 | 40,154 | -0.16(-0.84%) |
Oct 27, 2010 | 18.36 | 18.60 | 18.12 | 18.55 | 74,289 | +0.16(+0.85%) |
Oct 25, 2010 | 17.77 | 18.57 | 17.77 | 18.39 | 99,001 | +0.65(+3.68%) |
Oct 22, 2010 | 17.68 | 17.77 | 17.51 | 17.74 | 85,225 | +0.03(+0.16%) |
Oct 21, 2010 | 16.79 | 17.76 | 16.79 | 17.71 | 132,201 | +0.94(+5.63%) |
Oct 20, 2010 | 16.58 | 16.89 | 16.58 | 16.77 | 68,212 | +0.18(+1.12%) |
Oct 19, 2010 | 16.46 | 16.76 | 16.34 | 16.58 | 74,093 | -0.14(-0.82%) |
Oct 18, 2010 | 16.13 | 16.72 | 16.10 | 16.72 | 81,159 | +0.56(+3.50%) |
Oct 15, 2010 | 16.11 | 16.34 | 16.10 | 16.15 | 92,439 | +0.11(+0.67%) |
Oct 14, 2010 | 16.03 | 16.07 | 15.53 | 16.04 | 60,963 | -0.02(-0.12%) |
Oct 13, 2010 | 16.68 | 17.21 | 16.03 | 16.06 | 121,079 | -0.25(-1.55%) |
Oct 12, 2010 | 16.40 | 16.45 | 16.18 | 16.32 | 57,246 | -0.17(-1.00%) |
Oct 11, 2010 | 16.50 | 16.70 | 16.31 | 16.48 | 31,112 | -0.01(-0.06%) |
Oct 08, 2010 | 16.49 | 16.68 | 16.10 | 16.49 | 42,891 | -0.13(-0.76%) |
Oct 07, 2010 | 16.67 | 16.94 | 16.51 | 16.62 | 261 | +0.02(+0.12%) |
Oct 06, 2010 | 16.27 | 16.64 | 16.19 | 16.60 | 68,179 | +0.25(+1.55%) |
Oct 05, 2010 | 16.04 | 16.55 | 15.84 | 16.35 | 77,699 | +0.46(+2.88%) |
Oct 04, 2010 | 15.81 | 15.94 | 15.40 | 15.89 | 87,307 | +0.00(+0.00%) |
Oct 01, 2010 | 15.89 | 15.94 | 15.67 | 15.89 | 40,298 | +0.11(+0.72%) |
Sep 30, 2010 | 15.78 | 15.93 | 15.43 | 15.78 | 1,978 | +0.10(+0.64%) |
Sep 29, 2010 | 15.86 | 15.98 | 15.50 | 15.67 | 44,616 | -0.27(-1.71%) |
Sep 28, 2010 | 15.36 | 16.02 | 15.16 | 15.95 | 123 | +0.56(+3.67%) |
Sep 27, 2010 | 15.62 | 15.62 | 15.32 | 15.38 | 22,992 | -0.23(-1.50%) |
Sep 24, 2010 | 15.20 | 15.82 | 15.20 | 15.62 | 59,322 | +0.54(+3.55%) |
Sep 23, 2010 | 15.37 | 15.58 | 15.05 | 15.08 | 511 | -0.35(-2.27%) |
Sep 22, 2010 | 15.74 | 15.81 | 15.38 | 15.43 | 118,417 | -0.38(-2.40%) |
Sep 21, 2010 | 15.90 | 16.01 | 15.68 | 15.81 | 56,262 | -0.09(-0.55%) |
Sep 20, 2010 | 15.22 | 15.94 | 15.14 | 15.90 | 84,760 | +0.75(+4.95%) |
Sep 17, 2010 | 15.15 | 15.44 | 14.99 | 15.15 | 151,213 | -0.04(-0.26%) |
Sep 15, 2010 | 15.12 | 15.35 | 15.07 | 15.19 | 91,365 | +0.07(+0.45%) |
Sep 14, 2010 | 15.27 | 15.27 | 15.03 | 15.12 | 49,229 | -0.20(-1.33%) |
Sep 13, 2010 | 15.27 | 15.36 | 15.01 | 15.32 | 86,355 | +0.21(+1.42%) |
Sep 10, 2010 | 14.71 | 15.27 | 14.69 | 15.11 | 97,071 | +0.45(+3.05%) |
Sep 09, 2010 | 14.62 | 14.79 | 14.56 | 14.66 | 43,270 | +0.15(+1.01%) |
Sep 08, 2010 | 14.60 | 14.62 | 14.43 | 14.52 | 62,933 | -0.02(-0.13%) |
Sep 07, 2010 | 14.65 | 14.75 | 14.46 | 14.54 | 415 | -0.19(-1.32%) |
Sep 03, 2010 | 14.86 | 14.88 | 14.37 | 14.73 | 76,322 | +0.05(+0.33%) |
Sep 02, 2010 | 14.60 | 14.72 | 14.34 | 14.68 | 207 | +0.04(+0.27%) |
Sep 01, 2010 | 14.13 | 14.70 | 14.13 | 14.64 | 121,639 | +0.67(+4.81%) |
Aug 31, 2010 | 13.96 | 14.12 | 13.73 | 13.97 | 308 | +0.04(+0.28%) |
Aug 30, 2010 | 13.84 | 14.00 | 13.71 | 13.93 | 103,478 | +0.09(+0.63%) |
Aug 27, 2010 | 13.84 | 13.89 | 13.59 | 13.84 | 54,818 | +0.09(+0.64%) |
Aug 26, 2010 | 13.77 | 13.82 | 13.62 | 13.76 | 291 | +0.07(+0.50%) |
Aug 25, 2010 | 13.36 | 13.72 | 13.04 | 13.69 | 288 | +0.29(+2.18%) |
Aug 24, 2010 | 13.40 | 13.62 | 13.27 | 13.40 | 1,172 | -0.09(-0.65%) |
Aug 23, 2010 | 13.83 | 13.83 | 13.38 | 13.48 | 37,399 | -0.28(-2.05%) |
Aug 20, 2010 | 13.67 | 13.88 | 13.32 | 13.77 | 85,599 | +0.02(+0.14%) |
Aug 19, 2010 | 14.07 | 14.07 | 13.63 | 13.75 | 436 | -0.42(-2.96%) |
Aug 18, 2010 | 14.29 | 14.33 | 14.02 | 14.17 | 4,471 | -0.16(-1.09%) |
Aug 17, 2010 | 14.14 | 14.43 | 14.03 | 14.32 | 696 | +0.24(+1.73%) |
Aug 16, 2010 | 13.84 | 14.24 | 13.82 | 14.08 | 49,317 | +0.11(+0.77%) |
Aug 13, 2010 | 13.97 | 14.15 | 13.92 | 13.97 | 81,160 | -0.25(-1.78%) |
Aug 12, 2010 | 13.54 | 14.30 | 13.36 | 14.22 | 137,041 | +0.55(+3.99%) |
Aug 11, 2010 | 14.20 | 14.45 | 13.65 | 13.68 | 1,264 | -0.78(-5.39%) |
Aug 10, 2010 | 15.43 | 15.43 | 14.45 | 14.46 | 539 | -1.04(-6.72%) |
Aug 09, 2010 | 14.94 | 15.62 | 14.90 | 15.50 | 60,515 | +0.66(+4.46%) |
Aug 06, 2010 | 14.84 | 14.86 | 14.31 | 14.84 | 52,636 | -0.04(-0.26%) |
Aug 05, 2010 | 14.96 | 15.07 | 14.85 | 14.88 | 41,621 | -0.21(-1.42%) |
Aug 04, 2010 | 14.93 | 15.22 | 14.88 | 15.09 | 52,057 | +0.17(+1.11%) |
Aug 03, 2010 | 15.05 | 15.53 | 14.87 | 14.93 | 74,743 | -0.22(-1.48%) |
Aug 02, 2010 | 15.64 | 15.87 | 15.05 | 15.15 | 71,134 | -0.31(-2.02%) |
Jul 30, 2010 | 15.46 | 15.52 | 14.72 | 15.46 | 123,164 | +0.55(+3.72%) |
Jul 29, 2010 | 15.08 | 15.18 | 14.61 | 14.91 | 71,616 | -0.13(-0.84%) |
Jul 28, 2010 | 15.03 | 15.48 | 14.93 | 15.03 | 468 | -0.39(-2.53%) |
Jul 27, 2010 | 15.73 | 15.77 | 15.38 | 15.42 | 45,197 | -0.18(-1.12%) |
Jul 26, 2010 | 15.61 | 15.67 | 15.45 | 15.60 | 54,545 | +0.07(+0.44%) |
Jul 23, 2010 | 15.27 | 15.70 | 15.15 | 15.53 | 110,728 | +0.19(+1.21%) |
Jul 22, 2010 | 14.96 | 15.47 | 14.96 | 15.34 | 147,460 | +0.55(+3.68%) |
Jul 21, 2010 | 15.84 | 15.84 | 14.73 | 14.80 | 151,655 | -1.01(-6.40%) |
Jul 20, 2010 | 16.02 | 16.02 | 15.61 | 15.81 | 161,375 | -0.43(-2.64%) |
Jul 19, 2010 | 16.54 | 16.67 | 16.18 | 16.24 | 95,480 | -0.23(-1.42%) |
Jul 16, 2010 | 16.47 | 16.55 | 16.30 | 16.47 | 119,956 | -0.11(-0.65%) |
Jul 15, 2010 | 16.58 | 16.64 | 16.41 | 16.58 | 54,572 | -0.04(-0.23%) |
Jul 14, 2010 | 16.59 | 16.73 | 16.47 | 16.62 | 29,442 | -0.07(-0.41%) |
Jul 13, 2010 | 16.69 | 16.77 | 16.41 | 16.69 | 1,145 | +0.44(+2.70%) |
Jul 12, 2010 | 16.38 | 16.50 | 16.21 | 16.25 | 80,362 | -0.22(-1.35%) |
Jul 09, 2010 | 16.47 | 16.47 | 16.20 | 16.47 | 53,766 | +0.11(+0.65%) |
Jul 08, 2010 | 16.37 | 16.50 | 16.20 | 16.37 | 10,239 | -0.01(-0.06%) |
Jul 07, 2010 | 15.94 | 16.40 | 15.94 | 16.38 | 123,640 | +0.56(+3.56%) |
Jul 06, 2010 | 15.81 | 16.27 | 15.78 | 15.81 | 789 | -0.11(-0.67%) |
Jul 02, 2010 | 15.92 | 16.18 | 15.75 | 15.92 | 93,237 | -0.07(-0.42%) |
Jul 01, 2010 | 16.27 | 16.27 | 15.59 | 15.99 | 272,147 | -0.22(-1.38%) |
Jun 30, 2010 | 16.21 | 16.87 | 16.12 | 16.21 | 1,745 | -0.34(-2.05%) |
Jun 29, 2010 | 16.35 | 16.62 | 16.26 | 16.55 | 176,451 | -0.17(-1.04%) |
Jun 25, 2010 | 16.72 | 17.00 | 16.10 | 16.72 | 581,112 | +0.47(+2.87%) |
Jun 24, 2010 | 16.17 | 16.35 | 16.03 | 16.26 | 133,213 | -0.05(-0.30%) |
Jun 23, 2010 | 16.26 | 16.38 | 15.95 | 16.31 | 206,799 | +0.05(+0.30%) |
Jun 22, 2010 | 16.26 | 16.39 | 16.10 | 16.26 | 330 | +0.07(+0.42%) |
Jun 21, 2010 | 16.37 | 16.41 | 16.04 | 16.19 | 202,862 | -0.03(-0.18%) |
Jun 18, 2010 | 16.22 | 16.61 | 16.04 | 16.22 | 183,088 | -0.06(-0.36%) |
Jun 17, 2010 | 16.34 | 16.36 | 15.90 | 16.28 | 146,059 | -0.14(-0.83%) |
Jun 16, 2010 | 16.78 | 16.84 | 16.37 | 16.41 | 134,815 | -0.54(-3.21%) |
Jun 15, 2010 | 16.96 | 17.05 | 16.55 | 16.96 | 573 | +0.36(+2.16%) |
Jun 14, 2010 | 16.71 | 17.03 | 16.42 | 16.60 | 135,728 | -0.04(-0.23%) |
Jun 11, 2010 | 16.06 | 16.68 | 15.98 | 16.64 | 148,570 | +0.40(+2.45%) |
Jun 10, 2010 | 16.24 | 16.27 | 15.83 | 16.24 | 533 | +0.18(+1.15%) |
Jun 09, 2010 | 16.36 | 16.54 | 15.66 | 16.06 | 201,070 | -0.25(-1.55%) |
Jun 08, 2010 | 15.52 | 16.66 | 14.71 | 16.31 | 314,215 | +0.84(+5.46%) |
Jun 07, 2010 | 15.90 | 16.01 | 15.41 | 15.46 | 188,158 | -0.42(-2.63%) |
Jun 04, 2010 | 15.88 | 16.27 | 15.82 | 15.88 | 154,644 | -0.51(-3.14%) |
Jun 03, 2010 | 16.31 | 16.57 | 16.04 | 16.39 | 251,062 | +0.26(+1.62%) |
Jun 02, 2010 | 16.13 | 16.31 | 15.73 | 16.13 | 308,170 | +0.14(+0.85%) |
Jun 01, 2010 | 16.00 | 16.70 | 15.52 | 16.00 | 465 | -0.64(-3.85%) |
May 28, 2010 | 16.64 | 17.30 | 16.55 | 16.64 | 89,056 | -0.47(-2.72%) |
May 27, 2010 | 16.54 | 17.16 | 16.09 | 17.10 | 196,652 | +0.88(+5.45%) |
May 26, 2010 | 16.22 | 16.73 | 16.10 | 16.22 | 467 | -0.17(-1.07%) |
May 25, 2010 | 16.39 | 16.42 | 15.79 | 16.39 | 196,167 | -0.41(-2.43%) |
May 24, 2010 | 17.05 | 17.09 | 16.77 | 16.80 | 106,579 | -0.28(-1.65%) |
May 21, 2010 | 17.24 | 17.24 | 16.72 | 17.08 | 249,264 | -0.26(-1.51%) |
May 20, 2010 | 17.58 | 17.90 | 17.30 | 17.35 | 166,111 | -1.09(-5.90%) |
May 19, 2010 | 19.76 | 19.76 | 18.42 | 18.43 | 400,060 | -1.38(-6.96%) |
May 18, 2010 | 20.04 | 20.09 | 19.70 | 19.81 | 99,814 | -0.19(-0.97%) |
May 17, 2010 | 19.81 | 20.02 | 19.52 | 20.01 | 118,218 | +0.15(+0.73%) |
May 14, 2010 | 19.86 | 19.87 | 19.60 | 19.86 | 194,509 | +0.00(+0.00%) |
May 13, 2010 | 19.74 | 19.93 | 19.49 | 19.86 | 144,774 | -0.02(-0.10%) |
May 12, 2010 | 19.08 | 19.90 | 19.03 | 19.88 | 116,949 | +0.88(+4.65%) |
May 11, 2010 | 18.93 | 19.18 | 18.88 | 19.00 | 145,543 | +0.04(+0.20%) |
May 10, 2010 | 18.87 | 19.01 | 18.73 | 18.96 | 86,074 | +0.73(+3.99%) |
May 07, 2010 | 18.95 | 18.95 | 18.16 | 18.23 | 181,200 | -0.71(-3.74%) |
May 06, 2010 | 19.44 | 19.65 | 16.45 | 18.94 | 178,424 | -0.56(-2.89%) |
May 05, 2010 | 19.32 | 19.57 | 19.30 | 19.50 | 105,905 | +0.08(+0.40%) |
May 04, 2010 | 19.30 | 19.65 | 19.03 | 19.42 | 243,137 | -0.09(-0.45%) |