Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.25 | 21.70 | 21.22 | 21.49 | 168,938 | +0.22(+1.03%) |
Apr 28, 2011 | 21.45 | 21.59 | 21.21 | 21.27 | 147,508 | -0.19(-0.89%) |
Apr 27, 2011 | 21.50 | 21.52 | 20.99 | 21.46 | 105,129 | -0.06(-0.29%) |
Apr 26, 2011 | 21.62 | 21.92 | 21.32 | 21.52 | 155,560 | +0.00(+0.01%) |
Apr 25, 2011 | 21.16 | 21.71 | 21.00 | 21.52 | 209,666 | +0.21(+0.99%) |
Apr 21, 2011 | 21.20 | 21.37 | 20.95 | 21.31 | 201,847 | +0.30(+1.43%) |
Apr 20, 2011 | 21.23 | 21.39 | 20.88 | 21.01 | 249,485 | +0.02(+0.10%) |
Apr 19, 2011 | 21.17 | 21.38 | 20.73 | 20.99 | 167,296 | -0.16(-0.76%) |
Apr 18, 2011 | 20.58 | 21.50 | 20.48 | 21.15 | 648,564 | +0.23(+1.10%) |
Apr 15, 2011 | 20.60 | 21.01 | 20.46 | 20.92 | 203,988 | +0.24(+1.16%) |
Apr 14, 2011 | 20.52 | 20.78 | 20.52 | 20.68 | 162,060 | -0.06(-0.29%) |
Apr 13, 2011 | 20.86 | 21.10 | 20.69 | 20.74 | 166,304 | -0.03(-0.14%) |
Apr 12, 2011 | 20.48 | 20.87 | 20.48 | 20.77 | 223,592 | +0.19(+0.92%) |
Apr 11, 2011 | 20.57 | 20.88 | 20.50 | 20.58 | 514,598 | +0.13(+0.64%) |
Apr 08, 2011 | 20.68 | 20.73 | 20.38 | 20.45 | 281,012 | -0.07(-0.34%) |
Apr 07, 2011 | 20.73 | 20.90 | 20.39 | 20.52 | 355,110 | -0.17(-0.82%) |
Apr 06, 2011 | 20.66 | 20.75 | 20.52 | 20.69 | 250,750 | +0.18(+0.88%) |
Apr 05, 2011 | 20.75 | 20.96 | 20.36 | 20.51 | 357,419 | -0.24(-1.16%) |
Apr 04, 2011 | 20.75 | 21.02 | 20.72 | 20.75 | 188,415 | +0.02(+0.10%) |
Apr 01, 2011 | 20.88 | 21.09 | 20.57 | 20.73 | 341,317 | +0.11(+0.53%) |
Mar 31, 2011 | 21.12 | 21.22 | 20.55 | 20.62 | 338,621 | -0.47(-2.23%) |
Mar 30, 2011 | 21.09 | 21.34 | 20.44 | 21.09 | 414,895 | +0.58(+2.83%) |
Mar 29, 2011 | 19.91 | 20.60 | 19.91 | 20.51 | 394,513 | +0.53(+2.65%) |
Mar 28, 2011 | 19.95 | 20.10 | 19.87 | 19.98 | 486,535 | +0.11(+0.55%) |
Mar 25, 2011 | 19.62 | 20.00 | 19.54 | 19.87 | 320,181 | +0.37(+1.90%) |
Mar 24, 2011 | 19.37 | 19.59 | 19.20 | 19.50 | 279,280 | +0.30(+1.56%) |
Mar 23, 2011 | 19.04 | 19.30 | 18.81 | 19.20 | 143,684 | +0.19(+1.00%) |
Mar 22, 2011 | 19.04 | 19.11 | 18.80 | 19.01 | 200,650 | +0.09(+0.48%) |
Mar 21, 2011 | 18.75 | 18.96 | 18.62 | 18.92 | 386,988 | +0.64(+3.50%) |
Mar 18, 2011 | 17.99 | 18.35 | 17.82 | 18.28 | 629,485 | +0.45(+2.52%) |
Mar 17, 2011 | 17.75 | 18.01 | 17.68 | 17.83 | 292,530 | +0.42(+2.41%) |
Mar 16, 2011 | 17.51 | 17.67 | 17.20 | 17.41 | 231,150 | -0.18(-1.02%) |
Mar 15, 2011 | 17.25 | 17.75 | 17.16 | 17.59 | 196,646 | -0.12(-0.68%) |
Mar 14, 2011 | 17.45 | 17.80 | 17.30 | 17.71 | 195,571 | -0.06(-0.34%) |
Mar 11, 2011 | 17.63 | 17.87 | 17.39 | 17.77 | 174,387 | +0.11(+0.62%) |
Mar 10, 2011 | 17.86 | 17.89 | 17.56 | 17.66 | 381,757 | -0.47(-2.59%) |
Mar 09, 2011 | 18.02 | 18.21 | 17.85 | 18.13 | 168,255 | +0.12(+0.67%) |
Mar 08, 2011 | 17.72 | 18.12 | 17.64 | 18.01 | 249,041 | +0.25(+1.41%) |
Mar 07, 2011 | 18.12 | 18.12 | 17.48 | 17.76 | 155,364 | -0.33(-1.82%) |
Mar 04, 2011 | 17.94 | 18.10 | 17.72 | 18.09 | 185,243 | -0.02(-0.11%) |
Mar 03, 2011 | 17.86 | 18.20 | 17.76 | 18.11 | 159,966 | +0.46(+2.61%) |
Mar 02, 2011 | 17.52 | 17.93 | 17.37 | 17.65 | 121,738 | +0.16(+0.91%) |
Mar 01, 2011 | 17.74 | 17.74 | 17.27 | 17.49 | 362,319 | -0.28(-1.58%) |
Feb 28, 2011 | 18.18 | 18.29 | 17.56 | 17.77 | 315,760 | -0.36(-1.99%) |
Feb 25, 2011 | 18.00 | 18.25 | 17.78 | 18.13 | 203,164 | +0.13(+0.72%) |
Feb 24, 2011 | 17.83 | 18.08 | 17.64 | 18.00 | 294,161 | +0.28(+1.58%) |
Feb 23, 2011 | 18.00 | 18.00 | 17.59 | 17.72 | 364,412 | -0.28(-1.56%) |
Feb 22, 2011 | 17.84 | 18.16 | 17.75 | 18.00 | 485,781 | -0.05(-0.28%) |
Feb 18, 2011 | 18.48 | 18.48 | 17.90 | 18.05 | 473,060 | -0.36(-1.96%) |
Feb 17, 2011 | 18.07 | 18.53 | 17.91 | 18.41 | 781,260 | +0.40(+2.22%) |
Feb 16, 2011 | 16.36 | 18.24 | 16.36 | 18.01 | 703,925 | +0.37(+2.10%) |
Feb 15, 2011 | 17.74 | 17.85 | 17.57 | 17.64 | 227,140 | -0.21(-1.18%) |
Feb 14, 2011 | 18.00 | 18.10 | 17.83 | 17.85 | 208,203 | -0.15(-0.83%) |
Feb 11, 2011 | 17.57 | 18.03 | 17.36 | 18.00 | 184,817 | +0.39(+2.21%) |
Feb 10, 2011 | 17.46 | 17.71 | 17.43 | 17.61 | 127,711 | +0.04(+0.23%) |
Feb 09, 2011 | 17.59 | 17.59 | 17.25 | 17.57 | 211,246 | -0.14(-0.79%) |
Feb 08, 2011 | 17.41 | 17.75 | 17.25 | 17.71 | 133,809 | +0.23(+1.32%) |
Feb 07, 2011 | 17.23 | 17.61 | 17.05 | 17.48 | 190,701 | +0.25(+1.45%) |
Feb 04, 2011 | 17.27 | 17.43 | 17.00 | 17.23 | 142,715 | -0.09(-0.52%) |
Feb 03, 2011 | 17.37 | 17.40 | 17.09 | 17.32 | 218,344 | -0.04(-0.23%) |
Feb 02, 2011 | 17.38 | 17.64 | 17.17 | 17.36 | 216,099 | -0.01(-0.06%) |
Feb 01, 2011 | 17.09 | 17.49 | 16.85 | 17.37 | 264,653 | +0.34(+2.00%) |
Jan 31, 2011 | 16.71 | 17.14 | 16.65 | 17.03 | 239,630 | +0.42(+2.53%) |
Jan 28, 2011 | 16.98 | 17.07 | 16.48 | 16.61 | 219,452 | -0.41(-2.41%) |
Jan 27, 2011 | 17.04 | 17.12 | 16.85 | 17.02 | 141,137 | -0.04(-0.25%) |
Jan 26, 2011 | 16.93 | 17.19 | 16.80 | 17.06 | 440,237 | +0.20(+1.20%) |
Jan 25, 2011 | 16.95 | 17.03 | 16.52 | 16.86 | 177,031 | -0.22(-1.29%) |
Jan 24, 2011 | 16.96 | 17.41 | 16.96 | 17.08 | 155,576 | +0.09(+0.53%) |
Jan 21, 2011 | 17.05 | 17.27 | 16.93 | 16.99 | 282,719 | +0.00(+0.00%) |
Jan 20, 2011 | 16.92 | 17.20 | 16.55 | 16.99 | 318,219 | -0.01(-0.06%) |
Jan 19, 2011 | 17.42 | 17.48 | 16.95 | 17.00 | 318,570 | -0.50(-2.86%) |
Jan 18, 2011 | 17.20 | 17.50 | 17.10 | 17.50 | 168,806 | +0.13(+0.75%) |
Jan 14, 2011 | 17.29 | 17.47 | 17.15 | 17.37 | 281,602 | +0.12(+0.70%) |
Jan 13, 2011 | 16.48 | 17.34 | 16.20 | 17.25 | 566,774 | +0.79(+4.77%) |
Jan 12, 2011 | 16.19 | 16.83 | 15.97 | 16.46 | 733,420 | +0.34(+2.08%) |
Jan 11, 2011 | 15.83 | 16.18 | 15.70 | 16.13 | 354,975 | +0.31(+1.96%) |
Jan 10, 2011 | 15.43 | 15.90 | 15.39 | 15.82 | 182,444 | -0.06(-0.38%) |
Jan 07, 2011 | 16.15 | 16.18 | 15.69 | 15.88 | 183,371 | -0.24(-1.49%) |
Jan 06, 2011 | 16.05 | 16.22 | 15.77 | 16.12 | 181,972 | +0.05(+0.31%) |
Jan 05, 2011 | 15.72 | 16.22 | 15.63 | 16.07 | 210,735 | +0.31(+1.97%) |
Jan 04, 2011 | 16.13 | 16.18 | 15.50 | 15.76 | 285,920 | -0.31(-1.93%) |
Jan 03, 2011 | 15.58 | 16.09 | 15.33 | 16.07 | 484,125 | +0.57(+3.68%) |
Dec 31, 2010 | 15.50 | 15.60 | 15.47 | 15.50 | 165,416 | +0.00(+0.00%) |
Dec 30, 2010 | 15.50 | 15.56 | 15.28 | 15.50 | 133,494 | -0.01(-0.06%) |
Dec 29, 2010 | 15.57 | 15.60 | 15.50 | 15.51 | 53,958 | +0.01(+0.06%) |
Dec 28, 2010 | 15.57 | 15.60 | 15.43 | 15.50 | 171,209 | -0.05(-0.32%) |
Dec 27, 2010 | 15.57 | 15.60 | 15.29 | 15.55 | 112,459 | +0.01(+0.06%) |
Dec 23, 2010 | 15.50 | 15.60 | 15.50 | 15.54 | 101,215 | +0.02(+0.13%) |
Dec 22, 2010 | 15.47 | 15.60 | 15.13 | 15.52 | 173,881 | +0.06(+0.39%) |
Dec 21, 2010 | 15.35 | 15.64 | 15.07 | 15.46 | 189,759 | +0.21(+1.38%) |
Dec 20, 2010 | 15.01 | 15.51 | 14.81 | 15.25 | 263,247 | +0.19(+1.26%) |
Dec 17, 2010 | 15.24 | 15.36 | 14.85 | 15.06 | 554,597 | -0.20(-1.31%) |
Dec 16, 2010 | 14.97 | 15.28 | 14.83 | 15.26 | 300,449 | +0.30(+2.01%) |
Dec 15, 2010 | 14.51 | 15.00 | 14.45 | 14.96 | 306,168 | +0.37(+2.54%) |
Dec 14, 2010 | 14.13 | 14.84 | 13.95 | 14.59 | 314,495 | +0.44(+3.11%) |
Dec 13, 2010 | 14.80 | 14.90 | 14.11 | 14.15 | 253,281 | -0.60(-4.07%) |
Dec 10, 2010 | 14.55 | 14.89 | 14.40 | 14.75 | 209,334 | +0.27(+1.86%) |
Dec 09, 2010 | 14.46 | 14.57 | 14.00 | 14.48 | 358,310 | +0.04(+0.28%) |
Dec 08, 2010 | 13.92 | 14.50 | 13.74 | 14.44 | 1,374,075 | +0.02(+0.14%) |
Dec 07, 2010 | 14.28 | 14.52 | 14.08 | 14.42 | 215,342 | +0.32(+2.27%) |
Dec 06, 2010 | 14.31 | 14.46 | 13.99 | 14.10 | 152,855 | -0.21(-1.47%) |
Dec 03, 2010 | 13.92 | 14.35 | 13.73 | 14.31 | 295,665 | +0.58(+4.22%) |
Dec 02, 2010 | 13.92 | 13.92 | 13.60 | 13.73 | 222,353 | -0.21(-1.51%) |
Dec 01, 2010 | 13.83 | 14.39 | 13.67 | 13.94 | 467,053 | +0.37(+2.73%) |
Nov 30, 2010 | 13.37 | 13.60 | 13.24 | 13.57 | 282,407 | +0.02(+0.15%) |
Nov 29, 2010 | 13.53 | 13.77 | 13.43 | 13.55 | 231,180 | -0.05(-0.37%) |
Nov 26, 2010 | 13.03 | 13.65 | 13.03 | 13.60 | 201,723 | +0.56(+4.29%) |
Nov 24, 2010 | 12.86 | 13.04 | 13.04 | 13.04 | 282,999 | +0.29(+2.27%) |
Nov 23, 2010 | 12.69 | 12.95 | 12.60 | 12.75 | 524,672 | -0.04(-0.31%) |
Nov 22, 2010 | 12.69 | 13.00 | 12.63 | 12.79 | 238,915 | +0.01(+0.08%) |
Nov 19, 2010 | 12.80 | 12.85 | 12.58 | 12.78 | 320,666 | -0.02(-0.16%) |
Nov 18, 2010 | 12.90 | 13.04 | 12.73 | 12.80 | 187,520 | +0.03(+0.23%) |
Nov 17, 2010 | 12.85 | 13.00 | 12.69 | 12.77 | 271,989 | -0.05(-0.39%) |
Nov 16, 2010 | 13.51 | 13.56 | 12.69 | 12.82 | 512,625 | -0.78(-5.74%) |
Nov 15, 2010 | 13.83 | 13.83 | 13.57 | 13.60 | 289,476 | -0.12(-0.87%) |
Nov 12, 2010 | 14.01 | 14.26 | 13.62 | 13.72 | 265,650 | -0.34(-2.42%) |
Nov 11, 2010 | 14.50 | 14.60 | 14.03 | 14.06 | 177,428 | -0.60(-4.09%) |
Nov 10, 2010 | 14.28 | 14.75 | 14.02 | 14.66 | 546,192 | +0.70(+5.01%) |
Nov 09, 2010 | 14.19 | 14.35 | 13.92 | 13.96 | 348,627 | -0.34(-2.38%) |
Nov 08, 2010 | 14.41 | 14.58 | 14.15 | 14.30 | 305,361 | -0.14(-0.97%) |
Nov 05, 2010 | 15.59 | 15.59 | 14.33 | 14.44 | 1,851,817 | -1.61(-10.03%) |
Nov 04, 2010 | 16.18 | 16.44 | 15.94 | 16.05 | 472,493 | +0.05(+0.31%) |
Nov 03, 2010 | 15.97 | 16.15 | 15.87 | 16.00 | 105,590 | +0.00(+0.00%) |
Nov 02, 2010 | 15.86 | 16.00 | 15.79 | 16.00 | 104,936 | +0.32(+2.04%) |
Nov 01, 2010 | 15.96 | 16.05 | 15.59 | 15.68 | 124,549 | -0.27(-1.69%) |
Oct 29, 2010 | 15.80 | 16.07 | 15.51 | 15.95 | 102,725 | +0.10(+0.63%) |
Oct 28, 2010 | 16.12 | 16.12 | 15.73 | 15.85 | 150,282 | -0.14(-0.88%) |
Oct 27, 2010 | 15.88 | 16.13 | 15.71 | 15.99 | 312,450 | +0.09(+0.57%) |
Oct 25, 2010 | 16.04 | 16.07 | 15.86 | 15.90 | 144,879 | -0.02(-0.13%) |
Oct 22, 2010 | 16.08 | 16.10 | 15.69 | 15.92 | 588,038 | -0.07(-0.44%) |
Oct 21, 2010 | 16.28 | 16.47 | 15.94 | 15.99 | 264,554 | -0.18(-1.11%) |
Oct 20, 2010 | 15.82 | 16.24 | 15.82 | 16.17 | 127,156 | +0.46(+2.93%) |
Oct 19, 2010 | 15.68 | 16.14 | 15.59 | 15.71 | 144,354 | -0.19(-1.19%) |
Oct 18, 2010 | 15.96 | 16.28 | 15.82 | 15.90 | 180,660 | +0.01(+0.06%) |
Oct 15, 2010 | 16.19 | 16.25 | 15.86 | 15.89 | 177,640 | -0.10(-0.63%) |
Oct 14, 2010 | 16.25 | 16.53 | 15.98 | 15.99 | 230,288 | -0.32(-1.96%) |
Oct 13, 2010 | 16.18 | 16.47 | 16.07 | 16.31 | 218,345 | +0.14(+0.87%) |
Oct 12, 2010 | 15.99 | 16.22 | 15.83 | 16.17 | 277,209 | +0.11(+0.68%) |
Oct 11, 2010 | 15.78 | 16.22 | 15.60 | 16.06 | 165,015 | +0.23(+1.45%) |
Oct 08, 2010 | 15.50 | 15.93 | 15.33 | 15.83 | 199,862 | +0.35(+2.26%) |
Oct 07, 2010 | 15.44 | 15.55 | 15.29 | 15.48 | 173,102 | +0.16(+1.04%) |
Oct 06, 2010 | 15.08 | 15.44 | 14.86 | 15.32 | 170,226 | +0.25(+1.66%) |
Oct 05, 2010 | 14.61 | 15.17 | 14.44 | 15.07 | 334,857 | +0.62(+4.29%) |
Oct 04, 2010 | 14.78 | 14.90 | 14.44 | 14.45 | 251,771 | -0.32(-2.17%) |
Oct 01, 2010 | 14.29 | 14.87 | 14.17 | 14.77 | 170,178 | +0.63(+4.46%) |
Sep 30, 2010 | 14.43 | 14.54 | 13.90 | 14.14 | 176,196 | -0.13(-0.91%) |
Sep 29, 2010 | 13.93 | 14.32 | 13.92 | 14.27 | 171,446 | +0.26(+1.86%) |
Sep 28, 2010 | 13.84 | 14.06 | 13.54 | 14.01 | 175,228 | +0.23(+1.67%) |
Sep 27, 2010 | 14.00 | 14.12 | 13.74 | 13.78 | 98,420 | -0.18(-1.29%) |
Sep 24, 2010 | 14.10 | 14.12 | 13.81 | 13.96 | 249,216 | +0.07(+0.50%) |
Sep 23, 2010 | 14.18 | 14.43 | 13.81 | 13.89 | 173,059 | -0.40(-2.80%) |
Sep 22, 2010 | 14.45 | 14.70 | 14.13 | 14.29 | 97,779 | -0.26(-1.79%) |
Sep 21, 2010 | 14.77 | 14.88 | 14.53 | 14.55 | 118,097 | -0.23(-1.56%) |
Sep 20, 2010 | 14.33 | 14.81 | 14.01 | 14.78 | 252,893 | +0.52(+3.65%) |
Sep 17, 2010 | 14.08 | 14.35 | 13.65 | 14.26 | 279,411 | +0.24(+1.71%) |
Sep 15, 2010 | 14.00 | 14.10 | 13.77 | 14.02 | 116,041 | +0.01(+0.07%) |
Sep 14, 2010 | 14.10 | 14.24 | 13.97 | 14.01 | 101,092 | -0.09(-0.64%) |
Sep 13, 2010 | 13.96 | 14.18 | 13.87 | 14.10 | 153,655 | +0.31(+2.25%) |
Sep 10, 2010 | 13.73 | 13.98 | 13.59 | 13.79 | 117,758 | +0.03(+0.22%) |
Sep 09, 2010 | 13.96 | 14.09 | 13.57 | 13.76 | 102,099 | +0.01(+0.07%) |
Sep 08, 2010 | 14.12 | 14.24 | 13.70 | 13.75 | 128,222 | -0.30(-2.14%) |
Sep 07, 2010 | 14.18 | 14.44 | 14.00 | 14.05 | 160,264 | -0.14(-0.99%) |
Sep 03, 2010 | 14.09 | 14.24 | 13.53 | 14.19 | 187,759 | +0.21(+1.50%) |
Sep 02, 2010 | 13.59 | 14.02 | 13.54 | 13.98 | 132,489 | +0.44(+3.25%) |
Sep 01, 2010 | 13.44 | 13.58 | 13.24 | 13.54 | 199,002 | +0.32(+2.42%) |
Aug 31, 2010 | 13.24 | 13.66 | 13.15 | 13.22 | 382,142 | -0.07(-0.53%) |
Aug 30, 2010 | 13.67 | 13.70 | 13.26 | 13.29 | 279,366 | -0.40(-2.92%) |
Aug 27, 2010 | 14.07 | 14.30 | 13.38 | 13.69 | 900,268 | -0.41(-2.91%) |
Aug 26, 2010 | 14.36 | 14.59 | 14.09 | 14.10 | 88,399 | -0.25(-1.74%) |
Aug 25, 2010 | 14.02 | 14.52 | 14.01 | 14.35 | 133,831 | +0.26(+1.85%) |
Aug 24, 2010 | 14.32 | 14.46 | 13.96 | 14.09 | 132,373 | -0.44(-3.03%) |
Aug 23, 2010 | 14.93 | 15.00 | 14.48 | 14.53 | 96,877 | -0.31(-2.09%) |
Aug 20, 2010 | 14.57 | 14.84 | 14.50 | 14.84 | 152,442 | +0.19(+1.30%) |
Aug 19, 2010 | 14.96 | 15.13 | 14.63 | 14.65 | 146,427 | -0.41(-2.71%) |
Aug 18, 2010 | 15.30 | 15.30 | 14.85 | 15.06 | 280,571 | -0.27(-1.78%) |
Aug 17, 2010 | 15.14 | 15.45 | 15.09 | 15.33 | 174,115 | +0.37(+2.47%) |
Aug 16, 2010 | 14.78 | 15.04 | 14.74 | 14.96 | 104,958 | +0.07(+0.47%) |
Aug 13, 2010 | 14.54 | 14.94 | 14.44 | 14.89 | 216,318 | +0.35(+2.41%) |
Aug 12, 2010 | 14.65 | 14.99 | 14.50 | 14.54 | 187,873 | -0.37(-2.48%) |
Aug 11, 2010 | 14.74 | 15.14 | 14.68 | 14.91 | 284,456 | -0.15(-1.00%) |
Aug 10, 2010 | 15.13 | 15.45 | 15.00 | 15.06 | 156,068 | -0.27(-1.76%) |
Aug 09, 2010 | 15.07 | 15.37 | 15.05 | 15.33 | 106,432 | +0.32(+2.13%) |
Aug 06, 2010 | 14.77 | 15.08 | 14.56 | 15.01 | 94,766 | +0.06(+0.40%) |
Aug 05, 2010 | 15.04 | 15.20 | 14.79 | 14.95 | 112,503 | -0.12(-0.80%) |
Aug 04, 2010 | 15.13 | 15.40 | 14.96 | 15.07 | 141,177 | +0.00(+0.00%) |
Aug 03, 2010 | 15.17 | 15.50 | 15.05 | 15.07 | 196,956 | -0.20(-1.31%) |
Aug 02, 2010 | 14.96 | 15.30 | 14.79 | 15.27 | 198,431 | +0.48(+3.25%) |
Jul 30, 2010 | 14.67 | 15.07 | 14.66 | 14.79 | 156,690 | -0.11(-0.74%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.59 | 14.90 | 235,580 | +0.23(+1.57%) |
Jul 28, 2010 | 15.11 | 15.15 | 14.59 | 14.67 | 138,020 | -0.50(-3.30%) |
Jul 27, 2010 | 15.19 | 15.36 | 15.08 | 15.17 | 117,606 | +0.13(+0.86%) |
Jul 26, 2010 | 14.83 | 15.14 | 14.73 | 15.04 | 172,458 | +0.32(+2.17%) |
Jul 23, 2010 | 14.97 | 15.06 | 14.71 | 14.72 | 265,042 | -0.27(-1.80%) |
Jul 22, 2010 | 14.63 | 15.08 | 14.63 | 14.99 | 136,913 | +0.59(+4.10%) |
Jul 21, 2010 | 14.70 | 14.75 | 14.31 | 14.40 | 130,892 | -0.28(-1.91%) |
Jul 20, 2010 | 14.62 | 14.83 | 14.38 | 14.68 | 173,329 | -0.14(-0.94%) |
Jul 19, 2010 | 14.65 | 14.84 | 14.57 | 14.82 | 112,675 | +0.25(+1.72%) |
Jul 16, 2010 | 15.24 | 15.48 | 14.55 | 14.57 | 183,110 | -0.82(-5.33%) |
Jul 15, 2010 | 15.17 | 15.57 | 15.12 | 15.39 | 217,295 | +0.19(+1.25%) |
Jul 14, 2010 | 15.26 | 15.40 | 15.11 | 15.20 | 108,498 | -0.14(-0.91%) |
Jul 13, 2010 | 14.96 | 15.38 | 14.89 | 15.34 | 159,787 | +0.64(+4.35%) |
Jul 12, 2010 | 15.22 | 15.22 | 14.65 | 14.70 | 101,902 | -0.61(-3.98%) |
Jul 09, 2010 | 15.23 | 15.45 | 15.08 | 15.31 | 88,231 | +0.04(+0.23%) |
Jul 08, 2010 | 15.40 | 15.55 | 14.92 | 15.28 | 135,450 | +0.05(+0.36%) |
Jul 07, 2010 | 15.22 | 15.33 | 14.99 | 15.22 | 156,968 | +0.10(+0.66%) |
Jul 06, 2010 | 15.58 | 15.74 | 15.02 | 15.12 | 230,138 | -0.16(-1.05%) |
Jul 02, 2010 | 15.24 | 15.51 | 15.00 | 15.28 | 270,430 | +0.16(+1.06%) |
Jul 01, 2010 | 14.99 | 15.17 | 14.59 | 15.12 | 238,974 | +0.07(+0.47%) |
Jun 30, 2010 | 15.47 | 15.67 | 14.97 | 15.05 | 189,276 | -0.39(-2.53%) |
Jun 29, 2010 | 15.55 | 15.56 | 15.08 | 15.44 | 264,597 | -0.04(-0.26%) |
Jun 25, 2010 | 15.25 | 15.64 | 14.90 | 15.48 | 644,651 | +0.28(+1.84%) |
Jun 24, 2010 | 15.25 | 15.37 | 15.13 | 15.20 | 121,475 | -0.17(-1.11%) |
Jun 23, 2010 | 15.41 | 15.53 | 15.36 | 15.37 | 305,074 | -0.06(-0.39%) |
Jun 22, 2010 | 15.30 | 15.53 | 15.23 | 15.43 | 387,365 | +0.14(+0.92%) |
Jun 21, 2010 | 15.63 | 15.71 | 15.25 | 15.29 | 229,120 | -0.10(-0.65%) |
Jun 18, 2010 | 15.52 | 15.61 | 15.22 | 15.39 | 283,490 | -0.01(-0.06%) |
Jun 17, 2010 | 15.48 | 15.71 | 15.14 | 15.40 | 186,735 | +0.04(+0.26%) |
Jun 16, 2010 | 15.29 | 15.44 | 15.19 | 15.36 | 181,176 | +0.07(+0.46%) |
Jun 15, 2010 | 15.14 | 15.33 | 14.89 | 15.29 | 165,504 | +0.19(+1.26%) |
Jun 14, 2010 | 15.08 | 15.47 | 14.94 | 15.10 | 258,183 | +0.11(+0.73%) |
Jun 11, 2010 | 14.26 | 15.00 | 14.10 | 14.99 | 138,813 | +0.55(+3.81%) |
Jun 10, 2010 | 14.17 | 14.45 | 14.08 | 14.44 | 137,041 | +0.50(+3.59%) |
Jun 09, 2010 | 13.81 | 14.26 | 13.55 | 13.94 | 244,488 | +0.32(+2.35%) |
Jun 08, 2010 | 13.88 | 13.96 | 13.29 | 13.62 | 245,257 | -0.17(-1.23%) |
Jun 07, 2010 | 14.38 | 14.69 | 13.72 | 13.79 | 379,723 | -0.56(-3.90%) |
Jun 04, 2010 | 14.70 | 14.86 | 14.32 | 14.35 | 238,435 | -0.73(-4.84%) |
Jun 03, 2010 | 14.98 | 15.15 | 14.85 | 15.08 | 147,407 | +0.07(+0.47%) |
Jun 02, 2010 | 14.49 | 15.10 | 14.38 | 15.01 | 299,988 | +0.53(+3.66%) |
Jun 01, 2010 | 14.39 | 14.74 | 14.39 | 14.48 | 181,410 | -0.09(-0.62%) |
May 28, 2010 | 14.31 | 14.72 | 14.07 | 14.57 | 151,237 | +0.26(+1.82%) |
May 27, 2010 | 13.97 | 14.31 | 13.71 | 14.31 | 138,023 | +0.65(+4.76%) |
May 26, 2010 | 13.98 | 14.19 | 13.60 | 13.66 | 151,936 | -0.19(-1.37%) |
May 25, 2010 | 13.45 | 13.96 | 13.26 | 13.85 | 199,867 | +0.04(+0.29%) |
May 24, 2010 | 13.76 | 14.18 | 13.71 | 13.81 | 128,026 | +0.05(+0.36%) |
May 21, 2010 | 13.60 | 14.09 | 13.51 | 13.76 | 217,089 | -0.08(-0.58%) |
May 20, 2010 | 13.97 | 14.74 | 13.72 | 13.84 | 377,648 | -1.11(-7.42%) |
May 19, 2010 | 15.01 | 15.08 | 14.51 | 14.95 | 248,273 | -0.15(-0.99%) |
May 18, 2010 | 15.49 | 15.65 | 15.02 | 15.10 | 131,484 | -0.17(-1.11%) |
May 17, 2010 | 15.22 | 15.58 | 14.88 | 15.27 | 233,943 | +0.13(+0.86%) |
May 14, 2010 | 15.20 | 15.25 | 14.90 | 15.14 | 157,797 | -0.20(-1.30%) |
May 13, 2010 | 15.60 | 15.99 | 15.19 | 15.34 | 151,589 | -0.37(-2.36%) |
May 12, 2010 | 14.99 | 15.73 | 14.60 | 15.71 | 190,083 | +0.80(+5.37%) |
May 11, 2010 | 15.02 | 15.42 | 13.93 | 14.91 | 243,311 | +0.23(+1.57%) |
May 10, 2010 | 14.19 | 14.80 | 14.00 | 14.68 | 344,634 | +0.69(+4.93%) |
May 07, 2010 | 14.49 | 15.00 | 13.66 | 13.99 | 1,004,427 | +0.78(+5.90%) |
May 06, 2010 | 13.91 | 14.99 | 12.25 | 13.21 | 513,342 | -0.82(-5.84%) |
May 05, 2010 | 14.11 | 14.23 | 13.70 | 14.03 | 579,807 | +0.11(+0.79%) |
May 04, 2010 | 14.25 | 14.43 | 13.88 | 13.92 | 389,041 | -0.49(-3.40%) |