Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.21 | 22.22 | 21.97 | 22.07 | 170,455 | -0.25(-1.13%) |
Dec 30, 2010 | 22.33 | 22.51 | 22.23 | 22.33 | 199,536 | -0.03(-0.14%) |
Dec 29, 2010 | 23.04 | 23.06 | 22.24 | 22.36 | 267,557 | -0.63(-2.73%) |
Dec 28, 2010 | 23.76 | 23.77 | 22.77 | 22.98 | 246,727 | -0.78(-3.28%) |
Dec 27, 2010 | 23.46 | 23.87 | 23.46 | 23.76 | 132,560 | +0.16(+0.68%) |
Dec 23, 2010 | 23.60 | 23.75 | 23.46 | 23.60 | 164,256 | -0.10(-0.42%) |
Dec 22, 2010 | 24.06 | 24.07 | 23.48 | 23.70 | 397,472 | -0.21(-0.89%) |
Dec 21, 2010 | 23.11 | 23.92 | 22.93 | 23.92 | 529,986 | +0.99(+4.30%) |
Dec 20, 2010 | 22.45 | 23.10 | 21.98 | 22.93 | 548,944 | +0.60(+2.70%) |
Dec 17, 2010 | 21.98 | 22.35 | 21.45 | 22.33 | 604,732 | +0.39(+1.78%) |
Dec 16, 2010 | 22.01 | 22.11 | 21.81 | 21.94 | 153,995 | -0.09(-0.42%) |
Dec 15, 2010 | 22.23 | 22.62 | 21.98 | 22.03 | 258,782 | -0.17(-0.76%) |
Dec 14, 2010 | 22.04 | 22.32 | 21.83 | 22.20 | 243,622 | +0.25(+1.15%) |
Dec 13, 2010 | 22.53 | 22.53 | 21.89 | 21.94 | 191,458 | -0.05(-0.24%) |
Dec 10, 2010 | 22.25 | 22.37 | 21.81 | 22.00 | 333,639 | -0.15(-0.66%) |
Dec 09, 2010 | 21.68 | 22.14 | 21.57 | 22.14 | 354,548 | +0.44(+2.04%) |
Dec 08, 2010 | 22.52 | 22.88 | 21.51 | 21.70 | 664,802 | -0.71(-3.17%) |
Dec 07, 2010 | 22.93 | 23.10 | 22.27 | 22.41 | 782,009 | -0.06(-0.27%) |
Dec 06, 2010 | 20.93 | 22.53 | 20.91 | 22.47 | 1,204,120 | +1.49(+7.10%) |
Dec 03, 2010 | 20.14 | 21.03 | 19.79 | 20.98 | 669,040 | +0.84(+4.17%) |
Dec 02, 2010 | 19.57 | 20.25 | 19.49 | 20.14 | 674,017 | +0.68(+3.50%) |
Dec 01, 2010 | 18.95 | 19.78 | 18.92 | 19.46 | 677,484 | +0.84(+4.52%) |
Nov 30, 2010 | 18.40 | 18.94 | 18.27 | 18.62 | 558,154 | -0.05(-0.25%) |
Nov 29, 2010 | 18.34 | 18.72 | 18.04 | 18.66 | 364,817 | +0.28(+1.50%) |
Nov 26, 2010 | 18.45 | 18.62 | 18.33 | 18.39 | 211,357 | -0.24(-1.27%) |
Nov 24, 2010 | 18.34 | 18.63 | 18.63 | 18.63 | 360,149 | +0.38(+2.09%) |
Nov 23, 2010 | 17.79 | 18.28 | 17.60 | 18.24 | 316,761 | +0.08(+0.42%) |
Nov 22, 2010 | 18.02 | 18.23 | 17.95 | 18.17 | 219,598 | -0.04(-0.21%) |
Nov 19, 2010 | 17.87 | 18.25 | 17.76 | 18.21 | 183,748 | +0.25(+1.41%) |
Nov 18, 2010 | 17.99 | 18.12 | 17.83 | 17.95 | 203,926 | +0.18(+1.03%) |
Nov 17, 2010 | 17.91 | 18.13 | 17.70 | 17.77 | 142,319 | -0.07(-0.39%) |
Nov 16, 2010 | 17.88 | 17.95 | 17.38 | 17.84 | 459,696 | -0.15(-0.85%) |
Nov 15, 2010 | 17.99 | 18.26 | 17.71 | 17.99 | 289,177 | +0.02(+0.13%) |
Nov 12, 2010 | 18.13 | 18.31 | 17.88 | 17.97 | 308,168 | -0.33(-1.80%) |
Nov 11, 2010 | 18.59 | 18.64 | 18.29 | 18.30 | 253,128 | -0.49(-2.60%) |
Nov 10, 2010 | 18.79 | 18.99 | 18.47 | 18.79 | 297,264 | -0.02(-0.08%) |
Nov 09, 2010 | 18.73 | 19.44 | 18.61 | 18.80 | 609,374 | +0.16(+0.86%) |
Nov 08, 2010 | 18.26 | 18.72 | 17.87 | 18.64 | 598,617 | +0.26(+1.41%) |
Nov 05, 2010 | 19.30 | 19.30 | 18.24 | 18.38 | 1,392,674 | -1.27(-6.46%) |
Nov 04, 2010 | 19.35 | 19.67 | 19.11 | 19.65 | 1,150,521 | +0.70(+3.67%) |
Nov 03, 2010 | 18.31 | 19.07 | 18.27 | 18.95 | 686,454 | +0.65(+3.55%) |
Nov 02, 2010 | 18.15 | 18.37 | 17.96 | 18.31 | 358,098 | +0.44(+2.44%) |
Nov 01, 2010 | 18.25 | 18.31 | 17.70 | 17.87 | 288,246 | -0.38(-2.09%) |
Oct 29, 2010 | 17.83 | 18.33 | 17.78 | 18.25 | 325,577 | +0.37(+2.05%) |
Oct 28, 2010 | 18.19 | 18.21 | 17.60 | 17.88 | 254,566 | -0.15(-0.81%) |
Oct 27, 2010 | 18.00 | 18.34 | 17.84 | 18.03 | 303,306 | -0.06(-0.34%) |
Oct 25, 2010 | 18.21 | 18.48 | 17.91 | 18.09 | 396,514 | -0.02(-0.08%) |
Oct 22, 2010 | 18.11 | 18.24 | 17.93 | 18.11 | 231,975 | +0.05(+0.25%) |
Oct 21, 2010 | 18.25 | 18.40 | 17.78 | 18.06 | 347,018 | -0.12(-0.67%) |
Oct 20, 2010 | 18.02 | 18.31 | 17.76 | 18.18 | 379,072 | +0.18(+0.98%) |
Oct 19, 2010 | 18.65 | 18.72 | 17.70 | 18.01 | 613,629 | -0.82(-4.34%) |
Oct 18, 2010 | 19.70 | 19.78 | 18.16 | 18.82 | 793,274 | -0.88(-4.46%) |
Oct 15, 2010 | 20.26 | 20.38 | 19.67 | 19.70 | 527,193 | -0.46(-2.27%) |
Oct 14, 2010 | 20.64 | 20.71 | 20.00 | 20.16 | 300,531 | -0.46(-2.22%) |
Oct 13, 2010 | 20.37 | 20.84 | 20.29 | 20.62 | 272,318 | +0.37(+1.85%) |
Oct 12, 2010 | 20.47 | 20.49 | 20.06 | 20.25 | 282,285 | -0.24(-1.16%) |
Oct 11, 2010 | 20.13 | 20.72 | 20.13 | 20.48 | 226,765 | +0.22(+1.09%) |
Oct 08, 2010 | 20.26 | 20.41 | 19.96 | 20.26 | 159,021 | +0.24(+1.22%) |
Oct 07, 2010 | 20.02 | 20.16 | 19.72 | 20.02 | 349 | +0.05(+0.23%) |
Oct 06, 2010 | 20.47 | 20.56 | 19.82 | 19.97 | 271,702 | -0.48(-2.35%) |
Oct 05, 2010 | 20.34 | 20.61 | 19.96 | 20.45 | 323,261 | +0.34(+1.71%) |
Oct 04, 2010 | 20.27 | 20.56 | 19.86 | 20.11 | 249,910 | -0.41(-2.01%) |
Oct 01, 2010 | 20.52 | 20.93 | 20.26 | 20.52 | 194,296 | -0.22(-1.07%) |
Sep 30, 2010 | 20.91 | 20.93 | 20.34 | 20.74 | 584 | -0.03(-0.15%) |
Sep 29, 2010 | 20.64 | 20.85 | 20.41 | 20.77 | 254,412 | +0.11(+0.52%) |
Sep 28, 2010 | 20.32 | 20.70 | 19.99 | 20.67 | 164 | +0.28(+1.39%) |
Sep 27, 2010 | 19.84 | 20.45 | 19.60 | 20.38 | 304,839 | +0.53(+2.66%) |
Sep 24, 2010 | 19.75 | 19.93 | 19.32 | 19.86 | 436,372 | +0.41(+2.08%) |
Sep 23, 2010 | 19.86 | 20.30 | 19.30 | 19.45 | 681 | -0.60(-3.01%) |
Sep 22, 2010 | 20.24 | 20.49 | 19.72 | 20.06 | 279,581 | -0.31(-1.54%) |
Sep 21, 2010 | 20.67 | 20.81 | 20.32 | 20.37 | 221,270 | -0.27(-1.30%) |
Sep 20, 2010 | 20.37 | 20.81 | 20.13 | 20.64 | 539,282 | +0.27(+1.31%) |
Sep 17, 2010 | 20.37 | 20.61 | 19.86 | 20.37 | 352,587 | +0.45(+2.26%) |
Sep 15, 2010 | 20.04 | 20.18 | 19.70 | 19.92 | 597,654 | -0.42(-2.07%) |
Sep 14, 2010 | 20.28 | 20.85 | 19.87 | 20.34 | 526,558 | -0.12(-0.60%) |
Sep 13, 2010 | 21.10 | 21.20 | 20.06 | 20.46 | 696,059 | -0.31(-1.47%) |
Sep 10, 2010 | 21.01 | 21.18 | 20.64 | 20.77 | 361,807 | -0.10(-0.48%) |
Sep 09, 2010 | 22.25 | 22.26 | 20.83 | 20.87 | 404,164 | -0.94(-4.31%) |
Sep 08, 2010 | 21.74 | 22.26 | 21.68 | 21.81 | 284,096 | +0.11(+0.53%) |
Sep 07, 2010 | 21.73 | 21.91 | 21.32 | 21.69 | 556 | -0.37(-1.66%) |
Sep 03, 2010 | 22.00 | 22.55 | 21.75 | 22.06 | 302,956 | +0.34(+1.55%) |
Sep 02, 2010 | 21.68 | 22.07 | 21.41 | 21.72 | 277 | +0.05(+0.21%) |
Sep 01, 2010 | 21.07 | 21.69 | 20.84 | 21.68 | 373,232 | +1.28(+6.30%) |
Aug 31, 2010 | 20.40 | 20.78 | 20.03 | 20.39 | 654 | -0.13(-0.63%) |
Aug 30, 2010 | 21.26 | 21.43 | 20.48 | 20.52 | 242,654 | -0.93(-4.35%) |
Aug 27, 2010 | 21.45 | 21.48 | 19.98 | 21.45 | 479,954 | +0.41(+1.96%) |
Aug 26, 2010 | 20.91 | 21.35 | 20.42 | 21.04 | 271,503 | +0.31(+1.51%) |
Aug 25, 2010 | 20.24 | 20.80 | 19.73 | 20.73 | 385 | +0.31(+1.50%) |
Aug 24, 2010 | 20.71 | 20.89 | 19.85 | 20.42 | 1,567 | -0.62(-2.94%) |
Aug 23, 2010 | 21.66 | 21.87 | 20.98 | 21.04 | 285,953 | -0.32(-1.50%) |
Aug 20, 2010 | 21.37 | 21.44 | 20.74 | 21.36 | 471,921 | -0.04(-0.18%) |
Aug 19, 2010 | 21.39 | 21.78 | 21.22 | 21.40 | 1,346 | -0.33(-1.51%) |
Aug 18, 2010 | 21.56 | 21.94 | 21.08 | 21.73 | 6,097 | +0.06(+0.28%) |
Aug 17, 2010 | 21.96 | 22.04 | 21.45 | 21.67 | 930 | +0.16(+0.75%) |
Aug 16, 2010 | 21.21 | 21.80 | 20.89 | 21.51 | 465,398 | +0.18(+0.82%) |
Aug 13, 2010 | 21.33 | 21.99 | 21.29 | 21.33 | 431,849 | -0.61(-2.79%) |
Aug 12, 2010 | 21.03 | 22.21 | 20.87 | 21.94 | 383,574 | +0.21(+0.98%) |
Aug 11, 2010 | 22.31 | 22.55 | 21.23 | 21.73 | 1,689 | -1.28(-5.55%) |
Aug 10, 2010 | 23.08 | 23.46 | 22.76 | 23.01 | 402,697 | -0.55(-2.34%) |
Aug 09, 2010 | 22.81 | 23.88 | 22.74 | 23.56 | 649,389 | +1.00(+4.44%) |
Aug 06, 2010 | 22.55 | 22.61 | 21.80 | 22.55 | 873,892 | -0.18(-0.77%) |
Aug 05, 2010 | 23.86 | 25.00 | 22.72 | 22.73 | 1,098,475 | -1.41(-5.86%) |
Aug 04, 2010 | 23.79 | 24.18 | 23.46 | 24.14 | 566,756 | +0.49(+2.07%) |
Aug 03, 2010 | 23.87 | 24.38 | 23.40 | 23.66 | 465,626 | -0.31(-1.31%) |
Aug 02, 2010 | 23.66 | 24.14 | 23.31 | 23.97 | 528,997 | +0.86(+3.70%) |
Jul 30, 2010 | 23.11 | 23.95 | 22.97 | 23.11 | 487,905 | -0.47(-2.01%) |
Jul 29, 2010 | 23.65 | 24.07 | 22.75 | 23.59 | 455,588 | +0.32(+1.38%) |
Jul 28, 2010 | 23.27 | 24.17 | 23.12 | 23.27 | 625 | -0.95(-3.91%) |
Jul 27, 2010 | 24.97 | 25.21 | 24.18 | 24.21 | 487,839 | -0.63(-2.52%) |
Jul 26, 2010 | 24.08 | 24.84 | 24.00 | 24.84 | 752,400 | +0.86(+3.60%) |
Jul 23, 2010 | 23.04 | 24.02 | 22.78 | 23.98 | 719,320 | +0.77(+3.33%) |
Jul 22, 2010 | 23.16 | 23.30 | 22.94 | 23.20 | 632,851 | +0.64(+2.85%) |
Jul 21, 2010 | 23.11 | 23.31 | 22.41 | 22.56 | 524,316 | -0.14(-0.61%) |
Jul 20, 2010 | 21.58 | 22.74 | 21.27 | 22.70 | 261 | +0.70(+3.16%) |
Jul 19, 2010 | 22.77 | 22.77 | 21.37 | 22.00 | 476,263 | -0.15(-0.66%) |
Jul 16, 2010 | 22.17 | 23.03 | 21.90 | 22.15 | 560,642 | -0.65(-2.85%) |
Jul 15, 2010 | 23.08 | 23.30 | 22.22 | 22.80 | 676,183 | -0.26(-1.13%) |
Jul 14, 2010 | 22.80 | 23.29 | 22.29 | 23.06 | 130 | +0.47(+2.06%) |
Jul 13, 2010 | 22.59 | 22.71 | 21.63 | 22.59 | 1,529 | +1.25(+5.84%) |
Jul 12, 2010 | 21.31 | 21.52 | 20.71 | 21.35 | 676,161 | +0.28(+1.34%) |
Jul 09, 2010 | 21.06 | 21.14 | 20.64 | 21.06 | 468,699 | +0.37(+1.77%) |
Jul 08, 2010 | 20.70 | 20.72 | 19.75 | 20.70 | 3,473 | +1.22(+6.28%) |
Jul 07, 2010 | 18.40 | 19.48 | 18.11 | 19.47 | 606,498 | +1.05(+5.73%) |
Jul 06, 2010 | 18.42 | 19.54 | 18.22 | 18.42 | 1,102 | -0.50(-2.67%) |
Jul 02, 2010 | 18.92 | 19.87 | 18.73 | 18.92 | 643,395 | -0.72(-3.66%) |
Jul 01, 2010 | 19.55 | 19.84 | 18.64 | 19.64 | 964,052 | -0.16(-0.81%) |
Jun 30, 2010 | 19.80 | 20.28 | 19.67 | 19.80 | 2,412 | -0.28(-1.41%) |
Jun 29, 2010 | 21.06 | 21.06 | 19.64 | 20.09 | 1,146,008 | -1.58(-7.30%) |
Jun 25, 2010 | 21.67 | 21.90 | 20.87 | 21.67 | 3,009,013 | +0.60(+2.87%) |
Jun 24, 2010 | 21.54 | 21.82 | 21.02 | 21.06 | 802,578 | -0.74(-3.40%) |
Jun 23, 2010 | 21.42 | 22.04 | 21.20 | 21.81 | 1,252,411 | +1.15(+5.59%) |
Jun 22, 2010 | 20.65 | 21.23 | 20.48 | 20.65 | 4,261 | -0.36(-1.71%) |
Jun 21, 2010 | 22.54 | 22.54 | 20.74 | 21.01 | 870,021 | -0.71(-3.27%) |
Jun 18, 2010 | 21.72 | 22.65 | 21.40 | 21.72 | 1,028,073 | -0.82(-3.63%) |
Jun 17, 2010 | 23.04 | 23.44 | 22.27 | 22.54 | 795,616 | -0.79(-3.41%) |
Jun 16, 2010 | 22.93 | 23.58 | 22.74 | 23.33 | 545,765 | +0.06(+0.26%) |
Jun 15, 2010 | 23.27 | 23.31 | 22.64 | 23.27 | 756 | +0.54(+2.35%) |
Jun 14, 2010 | 22.78 | 23.50 | 22.64 | 22.74 | 908,480 | +0.19(+0.85%) |
Jun 11, 2010 | 22.16 | 22.70 | 21.85 | 22.55 | 585,054 | +0.11(+0.48%) |
Jun 10, 2010 | 22.44 | 22.46 | 21.81 | 22.44 | 702 | +1.05(+4.89%) |
Jun 09, 2010 | 21.55 | 22.30 | 21.17 | 21.39 | 1,032,915 | +0.35(+1.67%) |
Jun 08, 2010 | 21.59 | 21.85 | 20.46 | 21.04 | 1,596,360 | -0.50(-2.31%) |
Jun 07, 2010 | 23.36 | 23.58 | 21.48 | 21.54 | 1,251,766 | -1.17(-5.15%) |
Jun 04, 2010 | 22.71 | 24.26 | 22.56 | 22.71 | 1,260,000 | -2.13(-8.58%) |
Jun 03, 2010 | 25.04 | 25.34 | 24.49 | 24.84 | 1,053,316 | +0.34(+1.37%) |
Jun 02, 2010 | 24.50 | 24.50 | 22.93 | 24.50 | 1,018,976 | +1.57(+6.83%) |
Jun 01, 2010 | 22.94 | 24.27 | 22.93 | 22.94 | 613 | -1.04(-4.34%) |
May 28, 2010 | 23.98 | 25.18 | 23.92 | 23.98 | 1,234,072 | -0.93(-3.74%) |
May 27, 2010 | 25.09 | 25.25 | 24.47 | 24.91 | 1,154,267 | +1.22(+5.16%) |
May 26, 2010 | 23.69 | 24.57 | 23.53 | 23.69 | 614 | +0.72(+3.13%) |
May 25, 2010 | 21.71 | 23.05 | 21.40 | 22.97 | 654 | -0.20(-0.86%) |
May 24, 2010 | 23.60 | 24.06 | 23.09 | 23.17 | 1,223,557 | -0.37(-1.56%) |
May 21, 2010 | 21.71 | 23.56 | 21.21 | 23.53 | 2,091,563 | +1.15(+5.16%) |
May 20, 2010 | 22.47 | 23.23 | 22.29 | 22.38 | 1,831 | -1.24(-5.24%) |
May 19, 2010 | 26.05 | 26.12 | 23.17 | 23.62 | 3,876,194 | -3.19(-11.92%) |
May 18, 2010 | 28.02 | 28.55 | 26.45 | 26.81 | 1,612,884 | -0.56(-2.04%) |
May 17, 2010 | 27.73 | 28.20 | 26.10 | 27.37 | 1,186,349 | +0.04(+0.14%) |
May 14, 2010 | 27.33 | 27.98 | 26.37 | 27.33 | 1,589,670 | -0.78(-2.77%) |
May 13, 2010 | 27.48 | 29.22 | 27.44 | 28.11 | 2,447,298 | +0.95(+3.49%) |
May 12, 2010 | 26.14 | 27.33 | 25.93 | 27.16 | 2,225,221 | +1.61(+6.28%) |
May 11, 2010 | 25.90 | 26.14 | 25.49 | 25.56 | 2,038,062 | +0.92(+3.72%) |
May 10, 2010 | 24.13 | 24.64 | 24.00 | 24.64 | 1,840,037 | +1.42(+6.12%) |
May 07, 2010 | 25.12 | 25.41 | 22.93 | 23.22 | 2,031,060 | +0.15(+0.63%) |
May 06, 2010 | 23.07 | 25.41 | 21.09 | 23.07 | 1,785 | +0.27(+1.17%) |
May 05, 2010 | 22.83 | 24.32 | 20.79 | 22.81 | 2,786,012 | -1.64(-6.69%) |
May 04, 2010 | 24.98 | 25.21 | 23.70 | 24.44 | 1,516,765 | -0.63(-2.50%) |
May 03, 2010 | 24.95 | 25.43 | 24.54 | 25.07 | 1,265,220 | +0.67(+2.76%) |
Apr 30, 2010 | 24.63 | 24.89 | 24.34 | 24.40 | 1,269,060 | -0.21(-0.84%) |
Apr 29, 2010 | 23.92 | 24.69 | 23.78 | 24.60 | 1,061,961 | +1.06(+4.51%) |
Apr 28, 2010 | 23.44 | 24.01 | 22.76 | 23.54 | 1,099,061 | +0.31(+1.35%) |
Apr 27, 2010 | 24.37 | 24.37 | 23.16 | 23.23 | 261 | -0.91(-3.77%) |
Apr 26, 2010 | 24.18 | 24.61 | 24.09 | 24.14 | 1,127,631 | +0.49(+2.07%) |
Apr 23, 2010 | 22.92 | 23.81 | 22.91 | 23.65 | 1,254,302 | +0.79(+3.48%) |
Apr 22, 2010 | 22.82 | 23.16 | 22.41 | 22.85 | 664,636 | -0.01(-0.03%) |
Apr 21, 2010 | 22.55 | 22.91 | 22.39 | 22.86 | 130 | +0.39(+1.73%) |
Apr 20, 2010 | 22.76 | 23.14 | 22.03 | 22.47 | 1,344,879 | -0.37(-1.64%) |
Apr 19, 2010 | 22.42 | 23.26 | 22.20 | 22.85 | 1,111,866 | +0.30(+1.32%) |
Apr 16, 2010 | 22.91 | 23.22 | 21.79 | 22.55 | 1,142,281 | -0.47(-2.06%) |
Apr 15, 2010 | 22.82 | 23.24 | 22.74 | 23.02 | 836,206 | +0.34(+1.48%) |
Apr 14, 2010 | 21.91 | 22.80 | 21.91 | 22.68 | 915,153 | +0.88(+4.03%) |
Apr 13, 2010 | 22.07 | 22.20 | 21.55 | 21.81 | 547,448 | -0.06(-0.28%) |
Apr 12, 2010 | 21.28 | 22.28 | 21.22 | 21.87 | 1,168,973 | +0.73(+3.47%) |
Apr 09, 2010 | 21.12 | 21.13 | 20.71 | 21.13 | 551,230 | +0.27(+1.28%) |
Apr 08, 2010 | 20.91 | 21.17 | 20.19 | 20.87 | 951,865 | -0.01(-0.04%) |
Apr 07, 2010 | 20.34 | 21.09 | 20.25 | 20.87 | 1,359,963 | +0.65(+3.21%) |
Apr 06, 2010 | 19.77 | 20.31 | 19.45 | 20.22 | 764,813 | +0.45(+2.28%) |
Apr 05, 2010 | 19.90 | 20.14 | 19.50 | 19.77 | 705,612 | +0.34(+1.73%) |
Apr 01, 2010 | 19.44 | 19.44 | 19.44 | 19.44 | 828,197 | +0.23(+1.19%) |
Mar 31, 2010 | 17.96 | 19.70 | 17.75 | 19.21 | 1,740,084 | +1.16(+6.44%) |
Mar 30, 2010 | 18.60 | 18.72 | 17.69 | 18.05 | 690,098 | -0.38(-2.07%) |
Mar 29, 2010 | 17.71 | 18.56 | 17.67 | 18.43 | 996,490 | +0.88(+5.01%) |
Mar 26, 2010 | 18.23 | 18.31 | 17.05 | 17.55 | 2,278,125 | -0.79(-4.29%) |
Mar 25, 2010 | 19.11 | 19.30 | 18.24 | 18.34 | 824,402 | -0.71(-3.73%) |
Mar 24, 2010 | 19.34 | 19.34 | 18.68 | 19.05 | 750,582 | -0.21(-1.07%) |
Mar 23, 2010 | 19.00 | 19.33 | 18.39 | 19.25 | 1,144,714 | +0.24(+1.25%) |
Mar 22, 2010 | 18.62 | 19.17 | 17.53 | 19.02 | 1,106,625 | -0.02(-0.08%) |
Mar 19, 2010 | 19.73 | 19.95 | 18.58 | 19.03 | 1,130,965 | -0.73(-3.71%) |
Mar 18, 2010 | 20.14 | 20.39 | 19.62 | 19.77 | 595,760 | -0.33(-1.64%) |
Mar 17, 2010 | 19.96 | 20.48 | 19.84 | 20.09 | 1,349,622 | +0.35(+1.78%) |
Mar 16, 2010 | 19.29 | 19.87 | 18.99 | 19.74 | 1,102,166 | +0.87(+4.62%) |
Mar 15, 2010 | 18.89 | 18.96 | 18.75 | 18.87 | 963,386 | -0.04(-0.20%) |
Mar 12, 2010 | 19.05 | 19.21 | 18.66 | 18.91 | 447,110 | -0.13(-0.68%) |
Mar 11, 2010 | 18.44 | 19.08 | 18.23 | 19.04 | 761,888 | +0.43(+2.30%) |
Mar 10, 2010 | 19.12 | 19.28 | 18.39 | 18.61 | 797,934 | -0.27(-1.42%) |
Mar 09, 2010 | 19.19 | 19.23 | 18.59 | 18.88 | 1,139,231 | -0.17(-0.88%) |
Mar 08, 2010 | 18.15 | 19.64 | 18.01 | 19.05 | 1,967,672 | +1.00(+5.55%) |
Mar 05, 2010 | 17.26 | 18.14 | 17.23 | 18.05 | 1,567,298 | +0.81(+4.70%) |
Mar 04, 2010 | 18.21 | 18.23 | 16.99 | 17.24 | 1,797,015 | -0.46(-2.59%) |
Mar 03, 2010 | 17.97 | 17.98 | 17.58 | 17.69 | 1,080,006 | -0.08(-0.47%) |
Mar 02, 2010 | 17.48 | 18.10 | 17.36 | 17.78 | 1,388,062 | +0.41(+2.38%) |
Mar 01, 2010 | 16.27 | 17.49 | 16.05 | 17.37 | 1,393,141 | +1.21(+7.47%) |
Feb 26, 2010 | 16.01 | 16.36 | 15.67 | 16.16 | 945,367 | +0.11(+0.67%) |
Feb 25, 2010 | 15.87 | 16.07 | 15.37 | 16.05 | 721,534 | +0.02(+0.14%) |
Feb 24, 2010 | 15.65 | 16.11 | 15.58 | 16.03 | 686,454 | +0.15(+0.91%) |
Feb 23, 2010 | 16.26 | 16.33 | 15.48 | 15.88 | 1,176,284 | -0.44(-2.72%) |
Feb 22, 2010 | 16.48 | 16.75 | 16.05 | 16.33 | 1,388,469 | -0.17(-1.02%) |
Feb 19, 2010 | 16.78 | 16.99 | 16.07 | 16.49 | 2,132,518 | -0.58(-3.40%) |
Feb 18, 2010 | 17.20 | 17.66 | 15.97 | 17.07 | 2,665,970 | -0.27(-1.54%) |
Feb 17, 2010 | 16.97 | 17.41 | 16.89 | 17.34 | 2,240,486 | +0.76(+4.56%) |
Feb 16, 2010 | 15.38 | 17.04 | 15.11 | 16.59 | 4,601,275 | +2.03(+13.97%) |
Feb 12, 2010 | 14.18 | 14.55 | 14.55 | 14.55 | 1,608,378 | +0.23(+1.60%) |
Feb 11, 2010 | 13.64 | 14.35 | 13.27 | 14.32 | 1,477,205 | +0.75(+5.52%) |
Feb 10, 2010 | 13.54 | 13.72 | 13.23 | 13.57 | 1,157,455 | +0.17(+1.25%) |
Feb 09, 2010 | 13.17 | 13.68 | 12.88 | 13.41 | 1,463,185 | +0.36(+2.75%) |
Feb 08, 2010 | 13.00 | 13.49 | 12.76 | 13.05 | 876,553 | +0.17(+1.31%) |
Feb 05, 2010 | 12.99 | 13.02 | 12.38 | 12.88 | 1,058,558 | -0.02(-0.18%) |
Feb 04, 2010 | 13.32 | 13.80 | 12.79 | 12.90 | 1,667,057 | -0.55(-4.09%) |
Feb 03, 2010 | 14.17 | 14.17 | 13.38 | 13.45 | 1,632,667 | -0.62(-4.40%) |
Feb 02, 2010 | 13.80 | 14.19 | 13.38 | 14.07 | 2,268,091 | +0.34(+2.45%) |
Feb 01, 2010 | 12.66 | 13.81 | 12.04 | 13.73 | 3,593,611 | +1.01(+7.93%) |
Jan 29, 2010 | 13.95 | 14.13 | 12.52 | 12.73 | 2,119,023 | -1.05(-7.60%) |
Jan 28, 2010 | 14.35 | 14.35 | 13.54 | 13.77 | 1,686,786 | -0.60(-4.15%) |
Jan 27, 2010 | 15.58 | 15.69 | 13.76 | 14.37 | 3,427,401 | -1.32(-8.43%) |
Jan 26, 2010 | 16.28 | 17.02 | 15.67 | 15.69 | 2,278,011 | -0.54(-3.34%) |
Jan 25, 2010 | 15.88 | 16.72 | 15.41 | 16.23 | 6,895,644 | +1.80(+12.50%) |
Jan 22, 2010 | 14.80 | 15.19 | 14.20 | 14.43 | 1,952,243 | -0.38(-2.58%) |
Jan 21, 2010 | 15.76 | 16.20 | 14.70 | 14.81 | 2,525,940 | -0.89(-5.69%) |
Jan 20, 2010 | 16.04 | 16.39 | 15.25 | 15.71 | 2,984,292 | -0.32(-2.00%) |
Jan 19, 2010 | 17.04 | 17.53 | 15.80 | 16.03 | 3,655,614 | -1.26(-7.29%) |
Jan 15, 2010 | 17.69 | 17.29 | 17.29 | 17.29 | 2,518,480 | -0.28(-1.61%) |
Jan 14, 2010 | 19.00 | 19.28 | 16.67 | 17.57 | 10,826,623 | -3.06(-14.85%) |
Jan 13, 2010 | 20.51 | 21.11 | 19.87 | 20.64 | 1,668,797 | +0.24(+1.16%) |
Jan 12, 2010 | 20.19 | 21.61 | 19.34 | 20.40 | 3,791,504 | +0.28(+1.41%) |
Jan 11, 2010 | 23.75 | 23.82 | 19.99 | 20.12 | 5,214,542 | -3.51(-14.85%) |
Jan 08, 2010 | 24.28 | 24.34 | 23.02 | 23.62 | 2,349,632 | -1.11(-4.48%) |
Jan 07, 2010 | 25.19 | 25.28 | 23.39 | 24.73 | 1,688,093 | -0.45(-1.79%) |
Jan 06, 2010 | 25.97 | 26.24 | 25.01 | 25.18 | 1,151,184 | -0.70(-2.72%) |
Jan 05, 2010 | 25.54 | 26.17 | 25.00 | 25.89 | 1,710,977 | +0.49(+1.93%) |