Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.80 | 26.15 | 25.65 | 25.68 | 16,820 | -0.16(-0.61%) |
Apr 28, 2011 | 25.66 | 25.89 | 25.66 | 25.84 | 6,351 | +0.15(+0.58%) |
Apr 27, 2011 | 25.24 | 25.69 | 24.34 | 25.69 | 4,452 | +0.51(+2.02%) |
Apr 26, 2011 | 25.17 | 25.26 | 25.16 | 25.18 | 5,078 | +0.47(+1.91%) |
Apr 21, 2011 | 24.70 | 24.71 | 24.71 | 24.71 | 234 | +0.42(+1.74%) |
Apr 20, 2011 | 24.28 | 24.28 | 24.28 | 24.28 | 351 | +0.61(+2.56%) |
Apr 19, 2011 | 23.77 | 23.95 | 23.68 | 23.68 | 1,898 | -0.09(-0.38%) |
Apr 18, 2011 | 23.90 | 23.92 | 23.65 | 23.77 | 14,999 | -0.84(-3.42%) |
Apr 15, 2011 | 24.30 | 24.64 | 24.30 | 24.61 | 8,493 | +0.21(+0.85%) |
Apr 14, 2011 | 24.15 | 24.40 | 24.04 | 24.40 | 2,039 | +0.08(+0.33%) |
Apr 13, 2011 | 24.32 | 24.32 | 24.32 | 24.32 | 468 | +0.10(+0.42%) |
Apr 12, 2011 | 24.18 | 24.22 | 24.18 | 24.22 | 1,874 | -0.38(-1.56%) |
Apr 11, 2011 | 24.59 | 24.92 | 24.52 | 24.60 | 12,126 | +0.72(+3.04%) |
Apr 08, 2011 | 23.90 | 23.92 | 23.88 | 23.88 | 2,929 | -0.35(-1.43%) |
Apr 07, 2011 | 24.22 | 24.22 | 24.00 | 24.22 | 11,830 | +0.03(+0.12%) |
Apr 06, 2011 | 24.24 | 24.32 | 24.18 | 24.19 | 3,792 | -0.27(-1.10%) |
Apr 05, 2011 | 24.44 | 24.46 | 24.44 | 24.46 | 3,281 | +0.07(+0.31%) |
Apr 04, 2011 | 24.34 | 24.47 | 24.34 | 24.39 | 6,086 | +0.08(+0.33%) |
Apr 01, 2011 | 24.52 | 24.53 | 24.29 | 24.31 | 13,534 | +0.06(+0.23%) |
Mar 31, 2011 | 24.02 | 24.35 | 24.02 | 24.25 | 13,358 | +0.08(+0.32%) |
Mar 30, 2011 | 23.87 | 24.22 | 23.87 | 24.18 | 7,091 | +0.64(+2.72%) |
Mar 29, 2011 | 23.03 | 23.55 | 23.00 | 23.53 | 17,833 | +0.28(+1.21%) |
Mar 28, 2011 | 22.95 | 23.40 | 22.95 | 23.25 | 7,129 | +0.37(+1.62%) |
Mar 25, 2011 | 22.92 | 22.92 | 22.88 | 22.88 | 6,562 | +0.34(+1.51%) |
Mar 24, 2011 | 22.36 | 22.57 | 22.32 | 22.54 | 9,138 | +0.81(+3.75%) |
Mar 23, 2011 | 21.71 | 21.73 | 21.71 | 21.73 | 1,874 | -0.23(-1.04%) |
Mar 22, 2011 | 21.79 | 21.96 | 21.79 | 21.96 | 1,126 | +0.25(+1.14%) |
Mar 21, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 25,859 | -0.36(-1.64%) |
Mar 18, 2011 | 22.22 | 22.22 | 21.97 | 22.07 | 4,871 | +0.59(+2.74%) |
Mar 17, 2011 | 21.64 | 21.64 | 21.48 | 21.48 | 938 | -0.15(-0.69%) |
Mar 16, 2011 | 21.56 | 21.63 | 21.43 | 21.63 | 2,745 | +0.09(+0.40%) |
Mar 15, 2011 | 21.76 | 21.76 | 21.55 | 21.55 | 4,596 | -0.22(-1.00%) |
Mar 14, 2011 | 21.68 | 21.76 | 21.59 | 21.76 | 2,111 | -0.74(-3.29%) |
Mar 09, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.24(+1.09%) |
Mar 08, 2011 | 22.02 | 22.26 | 22.02 | 22.26 | 645 | +0.28(+1.28%) |
Mar 07, 2011 | 22.16 | 22.16 | 21.98 | 21.98 | 3,219 | -0.19(-0.87%) |
Mar 04, 2011 | 22.35 | 22.35 | 22.15 | 22.17 | 4,223 | -0.11(-0.48%) |
Mar 03, 2011 | 22.20 | 22.34 | 22.20 | 22.28 | 2,998 | +0.36(+1.65%) |
Mar 02, 2011 | 22.00 | 22.02 | 21.82 | 21.92 | 7,210 | -0.06(-0.29%) |
Mar 01, 2011 | 22.69 | 22.69 | 21.98 | 21.98 | 4,693 | -0.88(-3.86%) |
Feb 28, 2011 | 22.53 | 22.86 | 22.53 | 22.86 | 3,871 | +0.26(+1.17%) |
Feb 25, 2011 | 22.16 | 22.60 | 22.16 | 22.60 | 2,743 | +0.65(+2.97%) |
Feb 24, 2011 | 21.86 | 21.95 | 21.47 | 21.95 | 22,292 | +0.13(+0.59%) |
Feb 23, 2011 | 22.37 | 22.37 | 21.61 | 21.82 | 14,844 | -0.73(-3.23%) |
Feb 22, 2011 | 23.01 | 23.08 | 22.43 | 22.55 | 18,101 | -1.01(-4.30%) |
Feb 18, 2011 | 23.69 | 23.86 | 23.56 | 23.56 | 1,759 | -0.27(-1.13%) |
Feb 17, 2011 | 23.85 | 23.85 | 23.80 | 23.83 | 11,732 | -0.12(-0.48%) |
Feb 16, 2011 | 23.89 | 23.95 | 23.89 | 23.95 | 610 | -0.03(-0.11%) |
Feb 15, 2011 | 24.14 | 24.14 | 23.93 | 23.97 | 2,064 | -0.16(-0.67%) |
Feb 14, 2011 | 24.38 | 24.38 | 24.06 | 24.13 | 16,902 | -0.02(-0.09%) |
Feb 11, 2011 | 23.90 | 24.16 | 23.90 | 24.16 | 12,624 | +0.45(+1.91%) |
Feb 10, 2011 | 23.47 | 23.70 | 23.46 | 23.70 | 4,693 | +0.38(+1.61%) |
Feb 09, 2011 | 23.33 | 23.33 | 23.33 | 23.33 | 234 | +0.00(+0.02%) |
Feb 08, 2011 | 23.19 | 23.32 | 23.19 | 23.32 | 2,088 | +0.03(+0.11%) |
Feb 07, 2011 | 23.20 | 23.49 | 23.20 | 23.30 | 10,219 | +0.07(+0.31%) |
Feb 04, 2011 | 23.23 | 23.23 | 23.00 | 23.23 | 6,415 | +0.17(+0.76%) |
Feb 03, 2011 | 22.70 | 23.05 | 22.70 | 23.05 | 1,642 | +0.19(+0.82%) |
Feb 02, 2011 | 22.87 | 22.90 | 22.86 | 22.86 | 5,162 | -0.17(-0.76%) |
Feb 01, 2011 | 22.74 | 23.05 | 22.72 | 23.04 | 8,527 | +0.71(+3.17%) |
Jan 31, 2011 | 22.28 | 22.33 | 22.28 | 22.33 | 11,967 | +0.01(+0.05%) |
Jan 28, 2011 | 23.13 | 23.13 | 22.32 | 22.32 | 3,714 | -0.80(-3.46%) |
Jan 27, 2011 | 23.31 | 23.31 | 23.00 | 23.12 | 5,387 | -0.12(-0.51%) |
Jan 26, 2011 | 23.13 | 23.26 | 23.00 | 23.24 | 5,497 | +0.79(+3.53%) |
Jan 25, 2011 | 22.37 | 22.47 | 22.16 | 22.45 | 10,031 | +0.16(+0.74%) |
Jan 24, 2011 | 21.96 | 22.30 | 21.96 | 22.28 | 8,893 | +0.19(+0.88%) |
Jan 21, 2011 | 22.09 | 22.09 | 22.09 | 22.09 | 469 | +0.25(+1.15%) |
Jan 20, 2011 | 22.13 | 22.13 | 21.71 | 21.84 | 8,036 | -0.12(-0.54%) |
Jan 19, 2011 | 22.22 | 22.53 | 21.91 | 21.96 | 14,403 | -0.52(-2.31%) |
Jan 18, 2011 | 22.67 | 22.67 | 22.48 | 22.48 | 2,346 | -0.33(-1.46%) |
Jan 14, 2011 | 22.73 | 23.04 | 22.73 | 22.81 | 9,592 | -0.09(-0.39%) |
Jan 13, 2011 | 22.76 | 23.13 | 22.76 | 22.90 | 9,437 | -0.00(-0.02%) |
Jan 12, 2011 | 22.96 | 22.96 | 22.87 | 22.90 | 6,525 | +0.29(+1.26%) |
Jan 11, 2011 | 23.14 | 23.14 | 22.41 | 22.62 | 63,831 | -0.49(-2.10%) |
Jan 10, 2011 | 23.01 | 23.10 | 22.88 | 23.10 | 3,233 | +0.02(+0.08%) |
Jan 07, 2011 | 23.44 | 23.44 | 22.97 | 23.08 | 2,785 | -0.45(-1.93%) |
Jan 06, 2011 | 24.08 | 24.13 | 23.48 | 23.54 | 19,833 | -0.90(-3.68%) |
Jan 05, 2011 | 23.97 | 24.44 | 23.76 | 24.44 | 14,949 | +0.52(+2.17%) |
Jan 04, 2011 | 23.84 | 24.08 | 23.70 | 23.92 | 14,520 | +0.03(+0.12%) |
Jan 03, 2011 | 23.57 | 23.92 | 23.57 | 23.89 | 14,184 | +0.63(+2.70%) |
Dec 31, 2010 | 23.17 | 23.32 | 23.17 | 23.26 | 4,453 | +0.12(+0.53%) |
Dec 30, 2010 | 23.10 | 23.20 | 23.10 | 23.14 | 3,102 | +0.03(+0.11%) |
Dec 29, 2010 | 23.05 | 23.13 | 23.05 | 23.11 | 1,642 | +0.09(+0.39%) |
Dec 28, 2010 | 23.27 | 23.27 | 23.02 | 23.02 | 3,470 | -0.08(-0.33%) |
Dec 27, 2010 | 23.04 | 23.10 | 22.76 | 23.10 | 8,787 | +0.28(+1.23%) |
Dec 23, 2010 | 22.86 | 22.86 | 22.82 | 22.82 | 1,905 | -0.05(-0.22%) |
Dec 22, 2010 | 22.87 | 22.87 | 22.79 | 22.87 | 2,664 | +0.05(+0.22%) |
Dec 21, 2010 | 22.70 | 22.84 | 22.70 | 22.82 | 8,410 | +0.22(+0.96%) |
Dec 20, 2010 | 22.32 | 22.61 | 22.32 | 22.60 | 7,222 | +0.47(+2.13%) |
Dec 17, 2010 | 22.25 | 22.28 | 22.11 | 22.13 | 58,761 | -0.18(-0.82%) |
Dec 16, 2010 | 22.21 | 22.37 | 22.02 | 22.31 | 11,218 | +0.00(+0.02%) |
Dec 15, 2010 | 22.61 | 22.64 | 22.31 | 22.31 | 6,959 | -0.06(-0.25%) |
Dec 14, 2010 | 22.27 | 22.36 | 22.27 | 22.36 | 7,761 | +0.15(+0.69%) |
Dec 13, 2010 | 22.41 | 22.41 | 22.21 | 22.21 | 10,962 | +0.31(+1.42%) |
Dec 10, 2010 | 21.81 | 21.90 | 21.81 | 21.90 | 1,411 | +0.28(+1.30%) |
Dec 09, 2010 | 21.53 | 21.79 | 21.53 | 21.62 | 2,057 | +0.22(+1.05%) |
Dec 08, 2010 | 21.68 | 21.69 | 21.39 | 21.39 | 20,531 | -0.13(-0.59%) |
Dec 07, 2010 | 21.47 | 21.74 | 21.47 | 21.52 | 46,190 | +0.07(+0.34%) |
Dec 06, 2010 | 21.25 | 21.45 | 21.25 | 21.45 | 1,646 | +0.48(+2.29%) |
Dec 03, 2010 | 21.01 | 21.06 | 20.95 | 20.97 | 7,055 | -0.04(-0.18%) |
Dec 02, 2010 | 21.03 | 21.10 | 21.00 | 21.00 | 4,891 | +1.07(+5.38%) |
Nov 30, 2010 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | -0.26(-1.29%) |
Nov 29, 2010 | 19.89 | 20.19 | 19.88 | 20.19 | 1,347 | -0.31(-1.51%) |
Nov 26, 2010 | 20.46 | 20.50 | 20.46 | 20.50 | 881 | -0.05(-0.25%) |
Nov 24, 2010 | 20.37 | 20.55 | 20.55 | 20.55 | 1,563 | +0.36(+1.78%) |
Nov 23, 2010 | 20.19 | 20.19 | 20.19 | 20.19 | 235 | -0.43(-2.09%) |
Nov 18, 2010 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.54(+2.70%) |
Nov 17, 2010 | 20.02 | 20.08 | 20.02 | 20.08 | 2,822 | +0.24(+1.20%) |
Nov 16, 2010 | 20.54 | 20.54 | 19.73 | 19.85 | 21,326 | -1.01(-4.82%) |
Nov 15, 2010 | 20.97 | 20.97 | 20.85 | 20.85 | 2,664 | +0.17(+0.80%) |
Nov 12, 2010 | 20.62 | 20.69 | 20.56 | 20.69 | 5,004 | -0.30(-1.44%) |
Nov 11, 2010 | 20.99 | 20.99 | 20.99 | 20.99 | 286 | -0.23(-1.10%) |
Nov 10, 2010 | 20.83 | 21.22 | 20.73 | 21.22 | 5,409 | +0.11(+0.52%) |
Nov 09, 2010 | 21.23 | 21.43 | 21.10 | 21.11 | 15,451 | +0.00(+0.00%) |
Nov 08, 2010 | 21.12 | 21.12 | 21.03 | 21.11 | 7,526 | -0.14(-0.64%) |
Nov 05, 2010 | 21.05 | 21.25 | 21.05 | 21.25 | 9,245 | -0.14(-0.68%) |
Nov 04, 2010 | 21.46 | 21.46 | 21.17 | 21.39 | 22,154 | +0.59(+2.84%) |
Nov 03, 2010 | 20.94 | 20.94 | 20.71 | 20.80 | 4,586 | +0.12(+0.60%) |
Nov 02, 2010 | 20.59 | 20.68 | 20.59 | 20.68 | 573 | +0.02(+0.10%) |
Nov 01, 2010 | 20.66 | 20.66 | 20.66 | 20.66 | 879 | +0.26(+1.27%) |
Oct 29, 2010 | 20.38 | 20.40 | 20.38 | 20.40 | 4,468 | +0.19(+0.93%) |
Oct 28, 2010 | 20.05 | 20.21 | 20.05 | 20.21 | 5,174 | +0.44(+2.21%) |
Oct 27, 2010 | 20.07 | 20.07 | 19.77 | 19.77 | 1,665 | -0.54(-2.68%) |
Oct 25, 2010 | 20.35 | 20.45 | 20.32 | 20.32 | 2,859 | +0.22(+1.10%) |
Oct 22, 2010 | 19.98 | 20.09 | 19.98 | 20.09 | 32,985 | +0.27(+1.37%) |
Oct 21, 2010 | 20.18 | 20.35 | 19.64 | 19.82 | 38,787 | -0.41(-2.04%) |
Oct 20, 2010 | 20.23 | 20.23 | 20.23 | 20.23 | 235 | +0.67(+3.43%) |
Oct 19, 2010 | 19.78 | 19.80 | 19.47 | 19.56 | 8,701 | -0.45(-2.25%) |
Oct 18, 2010 | 20.01 | 20.01 | 20.01 | 20.01 | 235 | +0.00(+0.02%) |
Oct 15, 2010 | 20.06 | 20.06 | 20.01 | 20.01 | 2,001 | -0.11(-0.57%) |
Oct 14, 2010 | 20.21 | 20.21 | 20.12 | 20.12 | 1,926 | -0.25(-1.21%) |
Oct 13, 2010 | 20.29 | 20.37 | 20.29 | 20.37 | 731 | +0.25(+1.23%) |
Oct 12, 2010 | 19.67 | 20.14 | 19.67 | 20.12 | 24,537 | +0.03(+0.13%) |
Oct 11, 2010 | 19.87 | 20.14 | 19.87 | 20.10 | 3,215 | +0.31(+1.56%) |
Oct 08, 2010 | 19.79 | 19.94 | 19.75 | 19.79 | 4,767 | -0.27(-1.32%) |
Oct 07, 2010 | 20.37 | 20.37 | 20.00 | 20.06 | 7,714 | -0.22(-1.11%) |
Oct 06, 2010 | 20.53 | 20.53 | 20.22 | 20.28 | 38,210 | -0.37(-1.81%) |
Oct 05, 2010 | 20.20 | 20.92 | 20.20 | 20.66 | 9,233 | +0.54(+2.71%) |
Oct 01, 2010 | 19.98 | 20.11 | 20.11 | 20.11 | 14,346 | +0.28(+1.44%) |
Sep 30, 2010 | 20.21 | 20.31 | 19.81 | 19.83 | 5,907 | -0.15(-0.74%) |
Sep 29, 2010 | 19.97 | 19.98 | 19.97 | 19.98 | 705 | -0.11(-0.53%) |
Sep 28, 2010 | 19.85 | 20.08 | 19.57 | 20.08 | 3,763 | +0.17(+0.87%) |
Sep 27, 2010 | 19.61 | 19.97 | 19.61 | 19.91 | 4,675 | +0.32(+1.66%) |
Sep 24, 2010 | 19.44 | 19.58 | 19.44 | 19.58 | 5,141 | +0.54(+2.85%) |
Sep 23, 2010 | 19.15 | 19.15 | 19.04 | 19.04 | 1,994 | -0.19(-1.01%) |
Sep 22, 2010 | 19.61 | 19.61 | 19.24 | 19.24 | 13,264 | -0.26(-1.35%) |
Sep 21, 2010 | 19.33 | 19.50 | 19.31 | 19.50 | 14,816 | +0.03(+0.16%) |
Sep 20, 2010 | 19.24 | 19.47 | 19.22 | 19.47 | 20,208 | +0.69(+3.66%) |
Sep 17, 2010 | 18.78 | 18.78 | 18.64 | 18.78 | 5,183 | +0.20(+1.05%) |
Sep 15, 2010 | 18.53 | 18.66 | 18.53 | 18.59 | 8,811 | +0.10(+0.55%) |
Sep 14, 2010 | 18.56 | 18.60 | 18.48 | 18.48 | 51,835 | +0.09(+0.48%) |
Sep 13, 2010 | 18.45 | 18.63 | 18.39 | 18.39 | 4,634 | +0.18(+0.98%) |
Sep 10, 2010 | 18.26 | 18.28 | 18.22 | 18.22 | 1,943 | -0.00(-0.02%) |
Sep 09, 2010 | 18.25 | 18.28 | 18.10 | 18.22 | 21,287 | +0.34(+1.92%) |
Sep 08, 2010 | 18.00 | 18.02 | 17.88 | 17.88 | 15,503 | +0.04(+0.21%) |
Sep 07, 2010 | 18.06 | 18.06 | 17.64 | 17.84 | 33,457 | +0.00(+0.00%) |
Sep 03, 2010 | 17.66 | 17.84 | 17.56 | 17.84 | 3,199 | +0.34(+1.96%) |
Sep 02, 2010 | 17.41 | 17.51 | 17.41 | 17.49 | 12,452 | +0.20(+1.15%) |
Sep 01, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 591 | +0.56(+3.32%) |
Aug 31, 2010 | 16.24 | 16.74 | 16.24 | 16.74 | 3,265 | -0.02(-0.10%) |
Aug 27, 2010 | 16.48 | 16.76 | 16.76 | 16.76 | 2,591 | +0.22(+1.33%) |
Aug 25, 2010 | 16.05 | 16.54 | 16.54 | 16.54 | 15,786 | +0.17(+1.03%) |
Aug 24, 2010 | 16.13 | 16.37 | 16.06 | 16.37 | 4,651 | -0.03(-0.20%) |
Aug 23, 2010 | 16.90 | 16.90 | 16.40 | 16.40 | 4,476 | -0.11(-0.69%) |
Aug 20, 2010 | 16.79 | 16.79 | 16.42 | 16.51 | 5,890 | -0.35(-2.06%) |
Aug 19, 2010 | 16.79 | 16.86 | 16.76 | 16.86 | 10,744 | -0.52(-2.98%) |
Aug 18, 2010 | 17.38 | 17.38 | 17.38 | 17.38 | 942 | +0.33(+1.94%) |
Aug 17, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 2,591 | +0.31(+1.82%) |
Aug 16, 2010 | 16.34 | 16.74 | 16.34 | 16.74 | 10,812 | +0.12(+0.74%) |
Aug 13, 2010 | 16.62 | 16.74 | 16.60 | 16.62 | 5,890 | -0.16(-0.96%) |
Aug 12, 2010 | 16.31 | 16.78 | 16.31 | 16.78 | 3,772 | +0.08(+0.48%) |
Aug 11, 2010 | 16.73 | 16.75 | 16.70 | 16.70 | 2,945 | -0.76(-4.35%) |
Aug 10, 2010 | 17.27 | 17.50 | 17.27 | 17.46 | 7,775 | -0.07(-0.39%) |
Aug 09, 2010 | 17.42 | 17.54 | 17.42 | 17.53 | 3,831 | +0.12(+0.68%) |
Aug 06, 2010 | 17.41 | 17.53 | 17.15 | 17.41 | 753 | -0.29(-1.65%) |
Aug 05, 2010 | 17.55 | 17.74 | 17.55 | 17.70 | 8,366 | +0.24(+1.40%) |
Aug 04, 2010 | 17.48 | 17.48 | 17.46 | 17.46 | 577 | -0.18(-1.00%) |
Aug 03, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 235 | -0.24(-1.33%) |
Aug 02, 2010 | 17.63 | 17.87 | 17.63 | 17.87 | 3,197 | +0.65(+3.80%) |
Jul 29, 2010 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.08(+0.46%) |
Jul 27, 2010 | 17.11 | 17.14 | 17.14 | 17.14 | 4,476 | -0.12(-0.70%) |
Jul 26, 2010 | 17.26 | 17.26 | 17.26 | 17.26 | 235 | +0.41(+2.44%) |
Jul 23, 2010 | 16.32 | 16.90 | 16.32 | 16.85 | 10,265 | +0.72(+4.45%) |
Jul 22, 2010 | 16.13 | 16.13 | 16.13 | 16.13 | 706 | +0.52(+3.32%) |
Jul 21, 2010 | 15.83 | 15.83 | 15.61 | 15.61 | 4,947 | +0.12(+0.79%) |
Jul 19, 2010 | 15.28 | 15.49 | 15.49 | 15.49 | 706 | +0.04(+0.27%) |
Jul 16, 2010 | 15.45 | 15.56 | 15.45 | 15.45 | 471 | -0.59(-3.70%) |
Jul 15, 2010 | 16.04 | 16.04 | 16.04 | 16.04 | 636 | +0.07(+0.45%) |
Jul 14, 2010 | 15.91 | 15.98 | 15.91 | 15.97 | 2,638 | +0.58(+3.78%) |
Jul 12, 2010 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | -0.20(-1.25%) |
Jul 09, 2010 | 15.58 | 15.67 | 15.46 | 15.58 | 15,079 | +0.10(+0.66%) |
Jul 08, 2010 | 15.32 | 15.48 | 15.32 | 15.48 | 2,120 | +0.76(+5.15%) |
Jul 07, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 1,884 | +0.34(+2.34%) |
Jul 06, 2010 | 14.80 | 14.80 | 14.24 | 14.39 | 19,803 | -0.06(-0.44%) |
Jul 02, 2010 | 14.45 | 14.50 | 14.21 | 14.45 | 51,453 | +0.04(+0.27%) |
Jul 01, 2010 | 14.43 | 14.43 | 14.11 | 14.41 | 4,413 | -0.09(-0.64%) |
Jun 30, 2010 | 14.68 | 14.94 | 14.51 | 14.51 | 10,602 | -0.37(-2.48%) |
Jun 29, 2010 | 15.02 | 15.02 | 14.73 | 14.88 | 26,247 | -0.52(-3.39%) |
Jun 25, 2010 | 15.40 | 15.44 | 15.38 | 15.40 | 1,708 | -0.10(-0.66%) |
Jun 24, 2010 | 15.69 | 15.69 | 15.50 | 15.50 | 2,832 | -0.48(-3.03%) |
Jun 23, 2010 | 15.73 | 16.02 | 15.69 | 15.98 | 4,686 | -0.04(-0.27%) |
Jun 22, 2010 | 16.09 | 16.09 | 16.03 | 16.03 | 784 | +0.04(+0.22%) |
Jun 21, 2010 | 16.63 | 16.63 | 15.99 | 15.99 | 8,792 | -0.41(-2.51%) |
Jun 18, 2010 | 16.40 | 16.40 | 16.39 | 16.40 | 891 | -0.07(-0.41%) |
Jun 17, 2010 | 16.11 | 16.47 | 16.11 | 16.47 | 2,112 | +0.08(+0.48%) |
Jun 16, 2010 | 16.17 | 16.39 | 16.17 | 16.39 | 2,578 | -0.04(-0.25%) |
Jun 15, 2010 | 16.10 | 16.43 | 16.10 | 16.43 | 20,556 | +0.22(+1.38%) |
Jun 14, 2010 | 16.31 | 16.34 | 16.21 | 16.21 | 8,056 | +0.57(+3.66%) |
Jun 11, 2010 | 15.64 | 15.64 | 15.64 | 15.64 | 304 | +0.03(+0.22%) |
Jun 10, 2010 | 15.44 | 15.60 | 15.44 | 15.60 | 1,901 | +0.39(+2.57%) |
Jun 09, 2010 | 15.02 | 15.22 | 15.02 | 15.21 | 5,703 | +0.58(+4.00%) |
Jun 08, 2010 | 14.80 | 14.85 | 14.45 | 14.63 | 27,314 | -0.06(-0.40%) |
Jun 07, 2010 | 15.10 | 15.12 | 14.69 | 14.69 | 10,895 | -0.45(-3.00%) |
Jun 04, 2010 | 15.14 | 15.55 | 15.14 | 15.14 | 3,944 | -0.74(-4.69%) |
Jun 03, 2010 | 16.07 | 16.07 | 15.89 | 15.89 | 5,076 | +0.04(+0.27%) |
Jun 02, 2010 | 15.67 | 15.85 | 15.67 | 15.84 | 950 | +0.64(+4.20%) |
Jun 01, 2010 | 15.55 | 15.90 | 15.20 | 15.20 | 42,671 | -0.89(-5.52%) |
May 28, 2010 | 16.09 | 16.11 | 15.97 | 16.09 | 11,406 | +0.24(+1.53%) |
May 27, 2010 | 15.82 | 15.85 | 15.73 | 15.85 | 4,871 | +0.74(+4.92%) |
May 26, 2010 | 15.49 | 15.54 | 15.11 | 15.11 | 9,779 | -0.16(-1.02%) |
May 25, 2010 | 14.45 | 15.26 | 14.35 | 15.26 | 53,132 | -0.21(-1.35%) |
May 24, 2010 | 15.44 | 15.47 | 15.44 | 15.47 | 4,039 | +0.32(+2.13%) |
May 21, 2010 | 14.28 | 15.15 | 13.93 | 15.15 | 40,168 | -0.22(-1.45%) |
May 20, 2010 | 14.95 | 15.37 | 14.95 | 15.37 | 2,264 | -0.85(-5.27%) |
May 19, 2010 | 16.19 | 16.23 | 15.78 | 16.23 | 6,302 | -0.19(-1.13%) |
May 18, 2010 | 16.88 | 16.92 | 16.41 | 16.41 | 1,539 | -0.18(-1.09%) |
May 17, 2010 | 16.42 | 16.59 | 16.42 | 16.59 | 4,277 | +0.31(+1.91%) |
May 14, 2010 | 16.28 | 16.58 | 16.16 | 16.28 | 3,552 | -0.45(-2.69%) |
May 13, 2010 | 16.50 | 17.02 | 16.50 | 16.73 | 8,792 | +0.00(+0.03%) |
May 12, 2010 | 16.15 | 16.73 | 16.10 | 16.73 | 16,314 | +0.59(+3.65%) |
May 11, 2010 | 16.14 | 16.14 | 16.14 | 16.14 | 18,034 | +0.57(+3.65%) |
May 10, 2010 | 15.26 | 17.07 | 15.26 | 15.57 | 33,096 | +0.73(+4.91%) |
May 07, 2010 | 15.49 | 15.63 | 14.70 | 14.84 | 6,278 | -0.97(-6.15%) |
May 06, 2010 | 16.58 | 16.69 | 0.0589 | 15.81 | 55,717 | -0.88(-5.29%) |
May 05, 2010 | 16.64 | 16.70 | 16.63 | 16.70 | 8,792 | +0.08(+0.46%) |
May 04, 2010 | 17.60 | 17.60 | 16.62 | 16.62 | 13,077 | -1.05(-5.96%) |