Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.95 | 20.36 | 19.90 | 20.21 | 19,697 | +0.30(+1.50%) |
Apr 28, 2011 | 19.74 | 19.93 | 19.63 | 19.91 | 2,759 | +0.18(+0.91%) |
Apr 27, 2011 | 19.74 | 19.75 | 19.45 | 19.73 | 4,658 | -0.05(-0.25%) |
Apr 26, 2011 | 19.41 | 19.91 | 19.41 | 19.78 | 9,139 | +0.25(+1.27%) |
Apr 25, 2011 | 19.64 | 19.67 | 19.53 | 19.53 | 3,459 | -0.20(-1.01%) |
Apr 21, 2011 | 19.97 | 19.97 | 19.69 | 19.73 | 4,518 | -0.01(-0.05%) |
Apr 20, 2011 | 19.64 | 19.77 | 19.61 | 19.74 | 8,342 | +0.51(+2.64%) |
Apr 19, 2011 | 19.26 | 19.28 | 19.15 | 19.23 | 4,562 | +0.08(+0.42%) |
Apr 18, 2011 | 19.05 | 19.48 | 19.05 | 19.15 | 10,296 | -0.36(-1.84%) |
Apr 15, 2011 | 18.73 | 19.54 | 18.70 | 19.51 | 23,711 | +0.71(+3.76%) |
Apr 14, 2011 | 18.64 | 18.87 | 18.53 | 18.81 | 8,048 | +0.05(+0.26%) |
Apr 13, 2011 | 19.55 | 19.55 | 18.73 | 18.76 | 14,342 | -0.35(-1.82%) |
Apr 12, 2011 | 19.31 | 19.73 | 19.10 | 19.10 | 9,431 | -0.58(-2.93%) |
Apr 11, 2011 | 20.43 | 20.43 | 19.60 | 19.68 | 7,913 | -0.65(-3.18%) |
Apr 08, 2011 | 20.93 | 20.93 | 20.33 | 20.33 | 3,685 | -0.39(-1.87%) |
Apr 07, 2011 | 20.95 | 20.95 | 20.64 | 20.72 | 5,139 | -0.18(-0.86%) |
Apr 06, 2011 | 20.90 | 21.02 | 20.85 | 20.90 | 11,304 | +0.01(+0.05%) |
Apr 05, 2011 | 20.66 | 20.90 | 20.49 | 20.89 | 8,738 | +0.10(+0.48%) |
Apr 04, 2011 | 21.07 | 21.07 | 20.35 | 20.79 | 13,587 | -0.13(-0.62%) |
Apr 01, 2011 | 20.90 | 21.36 | 20.80 | 20.92 | 26,929 | +0.14(+0.67%) |
Mar 31, 2011 | 20.50 | 20.79 | 20.47 | 20.78 | 9,248 | +0.28(+1.36%) |
Mar 30, 2011 | 19.94 | 20.51 | 19.94 | 20.50 | 5,026 | +0.21(+1.03%) |
Mar 29, 2011 | 20.30 | 20.37 | 20.17 | 20.29 | 5,731 | -0.04(-0.20%) |
Mar 28, 2011 | 20.36 | 20.61 | 19.95 | 20.33 | 13,027 | -0.05(-0.24%) |
Mar 25, 2011 | 20.10 | 20.51 | 19.99 | 20.38 | 11,093 | +0.59(+2.97%) |
Mar 24, 2011 | 20.70 | 20.73 | 19.66 | 19.79 | 39,511 | -0.56(-2.74%) |
Mar 23, 2011 | 20.24 | 20.43 | 20.00 | 20.35 | 10,881 | +0.00(+0.00%) |
Mar 22, 2011 | 20.57 | 20.92 | 20.24 | 20.35 | 26,810 | -0.17(-0.82%) |
Mar 21, 2011 | 20.16 | 20.57 | 19.09 | 20.52 | 53,846 | +1.20(+6.23%) |
Mar 18, 2011 | 19.42 | 20.63 | 19.03 | 19.31 | 79,752 | +0.06(+0.31%) |
Mar 17, 2011 | 19.73 | 19.79 | 18.83 | 19.25 | 42,704 | -0.02(-0.13%) |
Mar 16, 2011 | 19.50 | 19.65 | 18.81 | 19.28 | 35,368 | -0.20(-1.05%) |
Mar 15, 2011 | 19.09 | 19.69 | 18.86 | 19.48 | 17,771 | -0.32(-1.61%) |
Mar 14, 2011 | 19.82 | 19.98 | 19.72 | 19.80 | 12,333 | -0.31(-1.53%) |
Mar 11, 2011 | 20.09 | 20.47 | 19.96 | 20.11 | 14,577 | -0.03(-0.15%) |
Mar 10, 2011 | 20.16 | 20.26 | 19.98 | 20.14 | 17,617 | -0.44(-2.13%) |
Mar 09, 2011 | 19.90 | 20.68 | 19.56 | 20.58 | 14,885 | +0.65(+3.26%) |
Mar 08, 2011 | 19.22 | 19.94 | 18.75 | 19.93 | 10,834 | +0.97(+5.09%) |
Mar 07, 2011 | 19.54 | 19.62 | 18.93 | 18.96 | 10,742 | -0.47(-2.40%) |
Mar 04, 2011 | 19.72 | 19.75 | 19.31 | 19.43 | 20,021 | -0.36(-1.80%) |
Mar 03, 2011 | 19.77 | 20.44 | 19.52 | 19.78 | 30,269 | +0.30(+1.53%) |
Mar 02, 2011 | 19.35 | 19.63 | 19.30 | 19.49 | 9,124 | +0.22(+1.13%) |
Mar 01, 2011 | 19.78 | 19.78 | 19.24 | 19.27 | 14,535 | -0.50(-2.51%) |
Feb 28, 2011 | 19.61 | 19.77 | 19.47 | 19.77 | 12,101 | +0.39(+1.99%) |
Feb 25, 2011 | 19.07 | 19.39 | 18.82 | 19.38 | 36,447 | +0.31(+1.61%) |
Feb 24, 2011 | 19.50 | 19.62 | 18.98 | 19.07 | 25,315 | -0.35(-1.79%) |
Feb 23, 2011 | 19.88 | 19.89 | 19.26 | 19.42 | 10,658 | -0.34(-1.70%) |
Feb 22, 2011 | 21.79 | 21.79 | 19.67 | 19.76 | 15,500 | -0.79(-3.86%) |
Feb 18, 2011 | 20.65 | 20.81 | 20.26 | 20.55 | 28,810 | -0.01(-0.05%) |
Feb 17, 2011 | 20.50 | 20.71 | 19.82 | 20.56 | 13,040 | +0.41(+2.02%) |
Feb 16, 2011 | 19.50 | 20.15 | 19.50 | 20.15 | 11,499 | +0.81(+4.20%) |
Feb 15, 2011 | 19.32 | 19.69 | 18.83 | 19.34 | 37,387 | +0.01(+0.05%) |
Feb 14, 2011 | 19.16 | 19.91 | 19.16 | 19.33 | 9,195 | +0.01(+0.05%) |
Feb 11, 2011 | 18.85 | 19.34 | 18.85 | 19.32 | 22,329 | +0.33(+1.72%) |
Feb 10, 2011 | 18.89 | 19.25 | 18.89 | 18.99 | 15,305 | -0.02(-0.10%) |
Feb 09, 2011 | 18.90 | 19.24 | 18.75 | 19.01 | 11,399 | +0.08(+0.42%) |
Feb 08, 2011 | 18.68 | 19.26 | 18.68 | 18.93 | 7,449 | +0.22(+1.16%) |
Feb 07, 2011 | 18.11 | 18.93 | 18.11 | 18.71 | 18,290 | +0.62(+3.45%) |
Feb 04, 2011 | 18.67 | 18.90 | 17.95 | 18.09 | 17,596 | -0.61(-3.28%) |
Feb 03, 2011 | 18.95 | 18.95 | 18.47 | 18.70 | 15,045 | -0.16(-0.84%) |
Feb 02, 2011 | 18.65 | 19.16 | 18.36 | 18.86 | 10,862 | +0.08(+0.42%) |
Feb 01, 2011 | 18.69 | 19.08 | 18.65 | 18.78 | 15,643 | +0.31(+1.66%) |
Jan 31, 2011 | 19.17 | 19.46 | 18.35 | 18.48 | 55,133 | -0.47(-2.46%) |
Jan 28, 2011 | 20.81 | 21.46 | 18.94 | 18.94 | 36,297 | -1.78(-8.60%) |
Jan 27, 2011 | 21.32 | 21.99 | 20.71 | 20.73 | 20,674 | -0.55(-2.61%) |
Jan 26, 2011 | 21.19 | 22.01 | 21.03 | 21.28 | 21,772 | +0.29(+1.37%) |
Jan 25, 2011 | 20.55 | 21.22 | 20.47 | 20.99 | 53,510 | +0.21(+1.00%) |
Jan 24, 2011 | 20.46 | 21.01 | 20.45 | 20.79 | 8,879 | +0.24(+1.16%) |
Jan 21, 2011 | 20.62 | 22.54 | 20.01 | 20.55 | 40,934 | +0.13(+0.63%) |
Jan 20, 2011 | 20.42 | 21.44 | 20.07 | 20.42 | 34,477 | -0.12(-0.58%) |
Jan 19, 2011 | 21.91 | 21.91 | 20.14 | 20.54 | 68,743 | -1.41(-6.41%) |
Jan 18, 2011 | 22.11 | 22.82 | 20.09 | 21.94 | 34,757 | -0.37(-1.64%) |
Jan 14, 2011 | 22.29 | 22.33 | 21.17 | 22.31 | 21,563 | -0.08(-0.35%) |
Jan 13, 2011 | 23.13 | 23.13 | 21.89 | 22.39 | 28,628 | -0.71(-3.09%) |
Jan 12, 2011 | 23.08 | 23.25 | 22.62 | 23.10 | 25,523 | +0.26(+1.13%) |
Jan 11, 2011 | 22.32 | 22.90 | 22.20 | 22.85 | 10,669 | +0.58(+2.63%) |
Jan 10, 2011 | 22.90 | 23.36 | 22.18 | 22.26 | 20,909 | -0.82(-3.56%) |
Jan 07, 2011 | 23.69 | 23.69 | 22.73 | 23.08 | 18,450 | -0.12(-0.51%) |
Jan 06, 2011 | 22.86 | 23.67 | 22.29 | 23.20 | 13,484 | +0.27(+1.17%) |
Jan 05, 2011 | 23.36 | 24.16 | 22.54 | 22.94 | 19,152 | -0.49(-2.07%) |
Jan 04, 2011 | 24.79 | 24.79 | 23.42 | 23.42 | 7,174 | -1.24(-5.02%) |
Jan 03, 2011 | 23.98 | 24.89 | 23.90 | 24.66 | 21,662 | +0.35(+1.43%) |
Dec 31, 2010 | 24.36 | 24.89 | 24.26 | 24.31 | 7,500 | +0.10(+0.41%) |
Dec 30, 2010 | 24.36 | 24.39 | 24.03 | 24.21 | 5,541 | -0.31(-1.25%) |
Dec 29, 2010 | 24.37 | 24.72 | 24.37 | 24.52 | 5,406 | -0.35(-1.39%) |
Dec 28, 2010 | 23.91 | 24.93 | 23.76 | 24.87 | 33,038 | +0.56(+2.32%) |
Dec 27, 2010 | 23.62 | 24.54 | 23.22 | 24.30 | 27,413 | +0.90(+3.83%) |
Dec 23, 2010 | 23.50 | 23.53 | 22.79 | 23.41 | 13,146 | +0.29(+1.26%) |
Dec 22, 2010 | 23.07 | 23.14 | 22.39 | 23.11 | 14,134 | +0.19(+0.82%) |
Dec 21, 2010 | 23.19 | 23.33 | 22.44 | 22.93 | 17,630 | -0.07(-0.30%) |
Dec 20, 2010 | 22.78 | 23.30 | 22.35 | 22.99 | 28,913 | +0.46(+2.02%) |
Dec 17, 2010 | 23.34 | 23.41 | 22.49 | 22.54 | 60,368 | -0.87(-3.72%) |
Dec 16, 2010 | 22.77 | 23.42 | 22.77 | 23.41 | 12,860 | +0.36(+1.55%) |
Dec 15, 2010 | 23.16 | 23.32 | 22.81 | 23.05 | 16,853 | -0.07(-0.30%) |
Dec 14, 2010 | 22.93 | 23.27 | 22.34 | 23.12 | 22,580 | +0.37(+1.61%) |
Dec 13, 2010 | 22.43 | 22.94 | 22.21 | 22.76 | 14,910 | +0.34(+1.50%) |
Dec 10, 2010 | 21.65 | 22.42 | 21.51 | 22.42 | 6,533 | +0.99(+4.62%) |
Dec 09, 2010 | 20.87 | 21.51 | 20.36 | 21.43 | 18,421 | +0.83(+4.04%) |
Dec 08, 2010 | 21.05 | 21.49 | 20.30 | 20.60 | 16,567 | -0.43(-2.03%) |
Dec 07, 2010 | 21.64 | 21.64 | 20.90 | 21.02 | 14,516 | -0.42(-1.94%) |
Dec 06, 2010 | 21.07 | 21.48 | 20.73 | 21.44 | 7,563 | +0.25(+1.17%) |
Dec 03, 2010 | 20.90 | 21.27 | 20.84 | 21.19 | 5,789 | +0.14(+0.66%) |
Dec 02, 2010 | 20.84 | 21.14 | 20.71 | 21.05 | 7,540 | +0.26(+1.24%) |
Dec 01, 2010 | 20.86 | 21.15 | 20.58 | 20.80 | 18,529 | +0.27(+1.30%) |
Nov 30, 2010 | 20.55 | 20.80 | 20.10 | 20.53 | 31,199 | -0.24(-1.14%) |
Nov 29, 2010 | 20.12 | 20.83 | 19.56 | 20.77 | 24,687 | +0.47(+2.33%) |
Nov 26, 2010 | 20.08 | 20.43 | 19.48 | 20.29 | 7,854 | -0.01(-0.05%) |
Nov 24, 2010 | 18.20 | 20.30 | 20.30 | 20.30 | 16,123 | +0.61(+3.11%) |
Nov 23, 2010 | 19.52 | 20.17 | 19.22 | 19.69 | 10,070 | -0.16(-0.80%) |
Nov 22, 2010 | 20.03 | 20.46 | 19.11 | 19.85 | 33,136 | -0.26(-1.28%) |
Nov 19, 2010 | 20.40 | 20.40 | 19.67 | 20.10 | 13,291 | -0.27(-1.31%) |
Nov 18, 2010 | 19.78 | 20.60 | 19.76 | 20.37 | 12,607 | +0.87(+4.45%) |
Nov 17, 2010 | 19.40 | 19.61 | 19.38 | 19.50 | 12,662 | -0.18(-0.90%) |
Nov 16, 2010 | 19.63 | 20.09 | 19.34 | 19.68 | 12,793 | -0.11(-0.55%) |
Nov 15, 2010 | 19.67 | 19.99 | 19.66 | 19.79 | 6,388 | +0.19(+0.96%) |
Nov 12, 2010 | 19.26 | 19.71 | 19.26 | 19.60 | 9,018 | +0.13(+0.66%) |
Nov 11, 2010 | 19.41 | 19.69 | 19.31 | 19.47 | 1,815 | -0.19(-0.95%) |
Nov 10, 2010 | 19.16 | 19.66 | 19.16 | 19.66 | 13,185 | +0.54(+2.84%) |
Nov 09, 2010 | 19.25 | 19.29 | 19.02 | 19.12 | 7,725 | -0.20(-1.02%) |
Nov 08, 2010 | 19.21 | 19.64 | 19.08 | 19.32 | 8,694 | -0.03(-0.15%) |
Nov 05, 2010 | 19.32 | 19.71 | 19.12 | 19.35 | 19,374 | -0.02(-0.10%) |
Nov 04, 2010 | 17.78 | 19.37 | 17.65 | 19.36 | 19,018 | +1.97(+11.34%) |
Nov 03, 2010 | 17.46 | 17.71 | 17.26 | 17.39 | 9,942 | -0.10(-0.56%) |
Nov 02, 2010 | 17.34 | 17.55 | 17.03 | 17.49 | 27,000 | +0.42(+2.49%) |
Nov 01, 2010 | 17.15 | 17.30 | 16.86 | 17.07 | 15,953 | -0.39(-2.26%) |
Oct 29, 2010 | 17.16 | 17.48 | 17.15 | 17.46 | 7,453 | -0.03(-0.17%) |
Oct 28, 2010 | 17.97 | 17.97 | 16.84 | 17.49 | 6,717 | -0.27(-1.50%) |
Oct 27, 2010 | 18.34 | 18.42 | 17.62 | 17.76 | 13,002 | -0.36(-1.96%) |
Oct 25, 2010 | 18.24 | 18.24 | 18.08 | 18.11 | 2,557 | -0.03(-0.16%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.99 | 18.14 | 6,858 | -0.11(-0.59%) |
Oct 21, 2010 | 19.09 | 19.09 | 18.18 | 18.25 | 12,169 | -0.71(-3.75%) |
Oct 20, 2010 | 19.17 | 19.23 | 18.85 | 18.96 | 5,998 | -0.03(-0.16%) |
Oct 19, 2010 | 18.87 | 19.36 | 18.85 | 18.99 | 9,806 | -0.27(-1.38%) |
Oct 18, 2010 | 19.00 | 19.37 | 18.88 | 19.26 | 5,870 | +0.34(+1.80%) |
Oct 15, 2010 | 20.28 | 20.28 | 18.89 | 18.92 | 55,237 | -1.13(-5.63%) |
Oct 14, 2010 | 19.55 | 20.09 | 19.32 | 20.05 | 9,130 | +0.41(+2.11%) |
Oct 13, 2010 | 19.20 | 19.76 | 19.04 | 19.63 | 19,682 | +0.49(+2.58%) |
Oct 12, 2010 | 18.90 | 19.19 | 18.75 | 19.14 | 6,934 | +0.12(+0.62%) |
Oct 11, 2010 | 18.90 | 19.36 | 18.56 | 19.02 | 8,208 | +0.22(+1.15%) |
Oct 08, 2010 | 17.81 | 18.87 | 17.81 | 18.80 | 14,983 | +0.89(+4.96%) |
Oct 07, 2010 | 18.40 | 18.40 | 17.80 | 17.91 | 9,718 | -0.39(-2.16%) |
Oct 06, 2010 | 18.16 | 18.38 | 18.11 | 18.31 | 10,522 | +0.21(+1.14%) |
Oct 05, 2010 | 17.41 | 18.13 | 17.31 | 18.10 | 18,481 | +0.87(+5.04%) |
Oct 04, 2010 | 17.31 | 17.38 | 17.14 | 17.23 | 8,563 | -0.29(-1.63%) |
Oct 01, 2010 | 17.61 | 17.66 | 17.34 | 17.52 | 11,865 | +0.03(+0.17%) |
Sep 30, 2010 | 17.61 | 17.76 | 16.83 | 17.49 | 15,514 | -0.05(-0.28%) |
Sep 29, 2010 | 17.27 | 17.63 | 17.26 | 17.54 | 11,019 | +0.19(+1.08%) |
Sep 28, 2010 | 17.22 | 17.42 | 16.99 | 17.35 | 12,677 | +0.22(+1.27%) |
Sep 27, 2010 | 17.35 | 17.37 | 17.10 | 17.14 | 6,062 | -0.17(-0.97%) |
Sep 24, 2010 | 16.40 | 17.31 | 16.40 | 17.30 | 22,109 | +1.17(+7.28%) |
Sep 23, 2010 | 16.26 | 16.53 | 16.10 | 16.13 | 16,728 | -0.27(-1.62%) |
Sep 22, 2010 | 16.78 | 17.06 | 16.34 | 16.40 | 7,655 | -0.43(-2.58%) |
Sep 21, 2010 | 16.68 | 17.14 | 16.42 | 16.83 | 17,366 | +0.09(+0.53%) |
Sep 20, 2010 | 15.77 | 16.81 | 15.58 | 16.74 | 21,192 | +0.96(+6.06%) |
Sep 17, 2010 | 16.06 | 16.06 | 15.33 | 15.78 | 32,596 | -0.50(-3.09%) |
Sep 15, 2010 | 15.90 | 16.29 | 15.90 | 16.29 | 14,048 | +0.35(+2.17%) |
Sep 14, 2010 | 15.81 | 15.98 | 15.71 | 15.94 | 15,660 | +0.12(+0.75%) |
Sep 13, 2010 | 15.34 | 16.00 | 15.29 | 15.82 | 24,268 | +0.62(+4.09%) |
Sep 10, 2010 | 15.27 | 15.42 | 15.03 | 15.20 | 12,396 | +0.02(+0.13%) |
Sep 09, 2010 | 15.41 | 15.41 | 15.03 | 15.18 | 14,238 | +0.07(+0.46%) |
Sep 08, 2010 | 15.04 | 15.21 | 14.91 | 15.11 | 24,872 | +0.16(+1.05%) |
Sep 07, 2010 | 15.44 | 15.44 | 14.88 | 14.96 | 30,117 | -0.50(-3.24%) |
Sep 03, 2010 | 15.61 | 15.70 | 15.15 | 15.46 | 29,909 | -0.02(-0.13%) |
Sep 02, 2010 | 15.38 | 15.81 | 15.05 | 15.48 | 27,869 | +0.17(+1.09%) |
Sep 01, 2010 | 15.25 | 15.45 | 15.18 | 15.31 | 43,001 | +0.32(+2.16%) |
Aug 31, 2010 | 14.80 | 15.09 | 14.71 | 14.99 | 41,701 | +0.18(+1.19%) |
Aug 30, 2010 | 15.35 | 15.37 | 14.79 | 14.81 | 33,048 | -0.56(-3.64%) |
Aug 27, 2010 | 15.25 | 15.38 | 15.04 | 15.37 | 27,386 | +0.34(+2.28%) |
Aug 26, 2010 | 15.40 | 15.40 | 14.92 | 15.03 | 20,643 | -0.27(-1.79%) |
Aug 25, 2010 | 15.09 | 15.37 | 14.89 | 15.30 | 19,649 | +0.12(+0.78%) |
Aug 24, 2010 | 14.83 | 15.37 | 14.83 | 15.18 | 73,405 | +0.20(+1.31%) |
Aug 23, 2010 | 15.21 | 15.35 | 14.82 | 14.99 | 41,951 | -0.31(-2.05%) |
Aug 20, 2010 | 15.21 | 15.47 | 15.21 | 15.30 | 41,840 | +0.00(+0.00%) |
Aug 19, 2010 | 15.64 | 15.70 | 15.28 | 15.30 | 35,184 | -0.44(-2.80%) |
Aug 18, 2010 | 15.59 | 15.94 | 15.54 | 15.74 | 22,127 | +0.06(+0.38%) |
Aug 17, 2010 | 15.77 | 15.95 | 15.58 | 15.68 | 32,117 | +0.08(+0.50%) |
Aug 16, 2010 | 15.35 | 15.71 | 15.35 | 15.60 | 30,019 | +0.19(+1.21%) |
Aug 13, 2010 | 15.51 | 15.86 | 15.40 | 15.42 | 39,904 | -0.19(-1.19%) |
Aug 12, 2010 | 15.52 | 15.70 | 15.45 | 15.60 | 21,339 | -0.10(-0.62%) |
Aug 11, 2010 | 16.12 | 16.41 | 15.62 | 15.70 | 48,429 | -0.70(-4.25%) |
Aug 10, 2010 | 16.72 | 17.03 | 16.39 | 16.40 | 22,039 | -0.57(-3.35%) |
Aug 09, 2010 | 16.25 | 16.99 | 16.11 | 16.97 | 16,361 | +0.87(+5.42%) |
Aug 06, 2010 | 16.15 | 16.16 | 15.76 | 16.09 | 26,419 | -0.25(-1.50%) |
Aug 05, 2010 | 16.78 | 16.97 | 16.31 | 16.34 | 14,532 | -0.53(-3.14%) |
Aug 04, 2010 | 16.70 | 17.22 | 16.70 | 16.87 | 27,245 | +0.26(+1.59%) |
Aug 03, 2010 | 16.79 | 17.08 | 16.50 | 16.60 | 11,097 | -0.34(-2.03%) |
Aug 02, 2010 | 16.52 | 17.02 | 16.39 | 16.95 | 13,802 | +0.74(+4.54%) |
Jul 30, 2010 | 16.24 | 16.57 | 16.09 | 16.21 | 48,310 | -0.27(-1.67%) |
Jul 29, 2010 | 16.90 | 16.97 | 16.20 | 16.49 | 14,838 | -0.34(-2.04%) |
Jul 28, 2010 | 17.28 | 17.38 | 16.81 | 16.83 | 27,221 | -0.54(-3.11%) |
Jul 27, 2010 | 17.56 | 17.74 | 17.26 | 17.37 | 26,246 | -0.02(-0.11%) |
Jul 26, 2010 | 17.13 | 17.46 | 16.94 | 17.39 | 24,362 | +0.36(+2.13%) |
Jul 23, 2010 | 15.92 | 17.04 | 15.59 | 17.03 | 27,920 | +0.99(+6.18%) |
Jul 22, 2010 | 15.63 | 16.11 | 15.63 | 16.04 | 37,180 | +0.67(+4.34%) |
Jul 21, 2010 | 16.04 | 16.06 | 15.21 | 15.37 | 50,483 | -0.52(-3.27%) |
Jul 20, 2010 | 15.73 | 15.98 | 15.72 | 15.89 | 44,870 | -0.04(-0.25%) |
Jul 19, 2010 | 16.14 | 16.14 | 15.70 | 15.93 | 7,707 | -0.27(-1.69%) |
Jul 16, 2010 | 16.92 | 16.92 | 16.16 | 16.20 | 40,172 | -0.89(-5.22%) |
Jul 15, 2010 | 17.05 | 17.20 | 16.76 | 17.09 | 11,643 | -0.11(-0.63%) |
Jul 14, 2010 | 17.67 | 17.67 | 17.04 | 17.20 | 14,422 | -0.56(-3.15%) |
Jul 13, 2010 | 16.80 | 17.84 | 16.70 | 17.76 | 37,437 | +1.24(+7.48%) |
Jul 12, 2010 | 16.87 | 17.03 | 16.51 | 16.53 | 21,228 | -0.43(-2.54%) |
Jul 09, 2010 | 16.87 | 16.96 | 16.66 | 16.96 | 68,809 | +0.18(+1.05%) |
Jul 08, 2010 | 17.14 | 17.14 | 16.45 | 16.78 | 67,079 | -0.18(-1.04%) |
Jul 07, 2010 | 16.75 | 17.02 | 16.31 | 16.96 | 104,329 | +0.31(+1.89%) |
Jul 06, 2010 | 16.92 | 17.20 | 16.55 | 16.64 | 82,768 | +0.11(+0.65%) |
Jul 02, 2010 | 17.04 | 17.04 | 16.54 | 16.54 | 15,058 | -0.33(-1.98%) |
Jul 01, 2010 | 16.90 | 16.98 | 16.47 | 16.87 | 39,146 | +0.10(+0.58%) |
Jun 30, 2010 | 17.60 | 17.62 | 16.76 | 16.77 | 12,216 | -0.78(-4.47%) |
Jun 29, 2010 | 18.45 | 18.45 | 17.40 | 17.56 | 26,398 | -1.77(-9.14%) |
Jun 25, 2010 | 19.28 | 19.61 | 18.82 | 19.32 | 198,487 | +0.18(+0.92%) |
Jun 24, 2010 | 19.61 | 19.61 | 19.13 | 19.14 | 45,268 | -0.61(-3.08%) |
Jun 23, 2010 | 20.03 | 20.03 | 19.48 | 19.75 | 18,916 | -0.35(-1.76%) |
Jun 22, 2010 | 20.50 | 20.52 | 20.03 | 20.11 | 27,368 | -0.27(-1.35%) |
Jun 21, 2010 | 21.33 | 21.36 | 20.11 | 20.38 | 27,103 | -0.66(-3.12%) |
Jun 18, 2010 | 21.28 | 21.65 | 20.78 | 21.04 | 54,022 | -0.08(-0.37%) |
Jun 17, 2010 | 21.23 | 21.36 | 20.64 | 21.12 | 28,894 | +0.08(+0.37%) |
Jun 16, 2010 | 21.37 | 21.58 | 21.00 | 21.04 | 46,842 | -0.53(-2.46%) |
Jun 15, 2010 | 21.71 | 21.95 | 21.08 | 21.57 | 35,366 | +0.11(+0.50%) |
Jun 14, 2010 | 21.55 | 21.76 | 21.25 | 21.46 | 24,601 | +0.02(+0.09%) |
Jun 11, 2010 | 21.05 | 21.52 | 21.05 | 21.44 | 13,052 | +0.13(+0.60%) |
Jun 10, 2010 | 20.74 | 21.39 | 20.57 | 21.31 | 27,707 | +0.84(+4.12%) |
Jun 09, 2010 | 21.02 | 21.04 | 20.35 | 20.47 | 20,430 | -0.32(-1.56%) |
Jun 08, 2010 | 21.03 | 21.26 | 20.42 | 20.79 | 31,519 | -0.51(-2.39%) |
Jun 07, 2010 | 21.82 | 22.02 | 21.30 | 21.30 | 51,739 | -0.46(-2.12%) |
Jun 04, 2010 | 22.19 | 22.19 | 21.47 | 21.76 | 45,873 | -0.72(-3.19%) |
Jun 03, 2010 | 22.86 | 23.29 | 22.18 | 22.48 | 23,849 | -0.42(-1.84%) |
Jun 02, 2010 | 22.03 | 23.00 | 21.60 | 22.90 | 20,148 | +1.02(+4.66%) |
Jun 01, 2010 | 23.84 | 23.84 | 21.87 | 21.88 | 31,191 | -2.12(-8.83%) |
May 28, 2010 | 23.82 | 24.05 | 23.19 | 24.00 | 52,706 | +0.18(+0.74%) |
May 27, 2010 | 23.12 | 23.82 | 22.78 | 23.82 | 69,618 | +1.22(+5.40%) |
May 26, 2010 | 23.44 | 23.94 | 22.57 | 22.60 | 108,555 | -0.50(-2.16%) |
May 25, 2010 | 22.34 | 23.23 | 22.28 | 23.10 | 28,144 | +0.21(+0.94%) |
May 24, 2010 | 23.08 | 23.76 | 22.74 | 22.89 | 31,020 | -0.21(-0.89%) |
May 21, 2010 | 22.08 | 23.24 | 20.84 | 23.09 | 43,266 | +0.60(+2.65%) |
May 20, 2010 | 22.79 | 24.21 | 22.05 | 22.50 | 66,518 | -1.23(-5.19%) |
May 19, 2010 | 24.27 | 24.27 | 23.69 | 23.73 | 17,363 | -0.71(-2.92%) |
May 18, 2010 | 24.82 | 24.82 | 24.27 | 24.44 | 28,100 | -0.02(-0.08%) |
May 17, 2010 | 24.23 | 24.55 | 23.95 | 24.46 | 27,128 | +0.01(+0.04%) |
May 14, 2010 | 24.29 | 24.49 | 24.14 | 24.45 | 34,589 | +0.00(+0.00%) |
May 13, 2010 | 24.61 | 24.61 | 24.17 | 24.45 | 22,594 | -0.30(-1.22%) |
May 12, 2010 | 23.67 | 24.77 | 23.51 | 24.75 | 26,493 | +1.07(+4.54%) |
May 11, 2010 | 22.56 | 23.92 | 21.75 | 23.68 | 31,477 | +1.63(+7.40%) |
May 10, 2010 | 21.99 | 22.97 | 21.63 | 22.05 | 33,590 | +1.05(+5.03%) |
May 07, 2010 | 21.42 | 22.63 | 20.87 | 20.99 | 29,022 | -0.43(-2.01%) |
May 06, 2010 | 22.79 | 22.85 | 21.13 | 21.42 | 23,326 | -1.47(-6.40%) |
May 05, 2010 | 23.60 | 23.82 | 22.86 | 22.89 | 17,831 | -0.81(-3.42%) |
May 04, 2010 | 24.04 | 24.23 | 23.57 | 23.70 | 17,738 | -0.73(-3.00%) |