Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.10 | 19.10 | 19.00 | 19.10 | 8,579 | +0.07(+0.37%) |
Jan 28, 2011 | 18.96 | 19.10 | 18.80 | 19.03 | 1,945 | +0.01(+0.05%) |
Jan 27, 2011 | 19.05 | 19.10 | 18.89 | 19.02 | 6,550 | +0.07(+0.37%) |
Jan 26, 2011 | 18.99 | 19.00 | 18.60 | 18.95 | 3,317 | +0.11(+0.58%) |
Jan 25, 2011 | 18.36 | 18.84 | 18.36 | 18.84 | 4,899 | +0.24(+1.29%) |
Jan 24, 2011 | 18.50 | 18.60 | 18.45 | 18.60 | 7,651 | +0.12(+0.65%) |
Jan 21, 2011 | 18.44 | 18.50 | 18.44 | 18.48 | 4,413 | +0.06(+0.35%) |
Jan 20, 2011 | 18.45 | 18.45 | 18.33 | 18.42 | 2,590 | +0.07(+0.36%) |
Jan 19, 2011 | 18.32 | 18.50 | 18.30 | 18.35 | 3,155 | -0.10(-0.54%) |
Jan 18, 2011 | 18.24 | 18.50 | 18.24 | 18.45 | 6,764 | +0.20(+1.10%) |
Jan 14, 2011 | 18.45 | 18.45 | 18.25 | 18.25 | 1,200 | -0.02(-0.08%) |
Jan 13, 2011 | 18.22 | 18.30 | 18.14 | 18.27 | 3,707 | -0.09(-0.46%) |
Jan 12, 2011 | 18.75 | 18.75 | 18.14 | 18.35 | 1,400 | -0.15(-0.81%) |
Jan 11, 2011 | 18.50 | 18.51 | 18.50 | 18.50 | 2,017 | +0.15(+0.82%) |
Jan 10, 2011 | 18.57 | 18.79 | 18.35 | 18.35 | 8,844 | -0.20(-1.08%) |
Jan 07, 2011 | 18.64 | 18.64 | 18.40 | 18.55 | 6,894 | -0.08(-0.43%) |
Jan 06, 2011 | 18.53 | 18.64 | 18.51 | 18.63 | 6,073 | +0.02(+0.08%) |
Jan 05, 2011 | 18.75 | 18.80 | 18.10 | 18.61 | 16,484 | -0.02(-0.08%) |
Jan 04, 2011 | 18.80 | 18.80 | 18.51 | 18.63 | 17,102 | -0.02(-0.11%) |
Jan 03, 2011 | 18.45 | 18.83 | 18.45 | 18.65 | 6,982 | +0.55(+3.04%) |
Dec 31, 2010 | 17.95 | 18.10 | 17.90 | 18.10 | 1,219 | +0.15(+0.84%) |
Dec 30, 2010 | 18.01 | 18.01 | 17.95 | 17.95 | 1,137 | -0.23(-1.27%) |
Dec 29, 2010 | 18.13 | 18.18 | 18.00 | 18.18 | 2,378 | +0.26(+1.45%) |
Dec 28, 2010 | 18.00 | 18.11 | 17.92 | 17.92 | 3,472 | +0.01(+0.06%) |
Dec 27, 2010 | 17.99 | 17.99 | 17.89 | 17.91 | 3,693 | +0.11(+0.62%) |
Dec 23, 2010 | 17.65 | 17.80 | 17.50 | 17.80 | 5,649 | +0.40(+2.30%) |
Dec 22, 2010 | 17.35 | 17.40 | 17.32 | 17.40 | 2,500 | +0.11(+0.64%) |
Dec 21, 2010 | 17.30 | 17.37 | 17.25 | 17.29 | 10,415 | +0.02(+0.12%) |
Dec 20, 2010 | 17.16 | 17.45 | 17.16 | 17.27 | 9,864 | +0.11(+0.64%) |
Dec 17, 2010 | 17.50 | 17.50 | 17.16 | 17.16 | 5,694 | +0.05(+0.26%) |
Dec 16, 2010 | 17.25 | 17.45 | 16.98 | 17.11 | 1,500 | +0.11(+0.68%) |
Dec 15, 2010 | 17.30 | 17.30 | 17.00 | 17.00 | 851 | -0.05(-0.29%) |
Dec 14, 2010 | 17.00 | 17.05 | 16.85 | 17.05 | 450 | -0.25(-1.42%) |
Dec 13, 2010 | 17.45 | 17.45 | 17.00 | 17.30 | 3,359 | +0.34(+1.98%) |
Dec 10, 2010 | 17.10 | 17.20 | 16.65 | 16.96 | 4,522 | +0.01(+0.06%) |
Dec 09, 2010 | 17.10 | 17.10 | 16.95 | 16.95 | 1,863 | -0.17(-0.99%) |
Dec 08, 2010 | 17.11 | 17.29 | 17.10 | 17.12 | 1,835 | +0.02(+0.12%) |
Dec 07, 2010 | 17.25 | 17.50 | 16.80 | 17.10 | 2,912 | -0.65(-3.66%) |
Dec 06, 2010 | 18.00 | 18.00 | 17.52 | 17.75 | 2,900 | +0.10(+0.57%) |
Dec 03, 2010 | 18.12 | 18.12 | 17.65 | 17.65 | 3,579 | -0.16(-0.90%) |
Dec 02, 2010 | 18.00 | 18.14 | 17.77 | 17.81 | 4,426 | +0.06(+0.34%) |
Dec 01, 2010 | 18.00 | 18.06 | 17.75 | 17.75 | 3,121 | -0.05(-0.28%) |
Nov 30, 2010 | 17.45 | 17.80 | 17.45 | 17.80 | 2,735 | +0.30(+1.71%) |
Nov 29, 2010 | 17.45 | 17.50 | 17.00 | 17.50 | 5,250 | +0.25(+1.45%) |
Nov 26, 2010 | 17.00 | 17.25 | 16.51 | 17.25 | 1,230 | +0.67(+4.04%) |
Nov 24, 2010 | 16.60 | 16.58 | 16.58 | 16.58 | 4,154 | +0.30(+1.84%) |
Nov 23, 2010 | 15.86 | 16.28 | 15.86 | 16.28 | 2,830 | +0.44(+2.78%) |
Nov 22, 2010 | 15.55 | 15.90 | 15.50 | 15.84 | 4,195 | +0.10(+0.64%) |
Nov 19, 2010 | 15.18 | 16.00 | 15.18 | 15.74 | 6,028 | +0.39(+2.54%) |
Nov 18, 2010 | 15.56 | 15.65 | 15.25 | 15.35 | 5,300 | +0.10(+0.66%) |
Nov 17, 2010 | 15.31 | 15.45 | 15.05 | 15.25 | 10,600 | +0.20(+1.33%) |
Nov 16, 2010 | 15.30 | 15.45 | 14.85 | 15.05 | 7,581 | -1.92(-11.31%) |
Nov 15, 2010 | 15.22 | 17.48 | 14.88 | 16.97 | 34,292 | +2.16(+14.58%) |
Nov 12, 2010 | 16.00 | 16.60 | 14.51 | 14.81 | 61,091 | -2.79(-15.85%) |
Nov 11, 2010 | 17.45 | 17.95 | 17.45 | 17.60 | 3,530 | -0.06(-0.34%) |
Nov 10, 2010 | 18.06 | 18.06 | 17.60 | 17.66 | 4,169 | +0.15(+0.86%) |
Nov 09, 2010 | 17.47 | 17.85 | 17.47 | 17.51 | 4,601 | -0.13(-0.74%) |
Nov 08, 2010 | 17.50 | 17.64 | 17.20 | 17.64 | 1,925 | +0.67(+3.95%) |
Nov 05, 2010 | 17.60 | 17.63 | 16.90 | 16.97 | 2,220 | -0.28(-1.62%) |
Nov 04, 2010 | 16.79 | 17.25 | 16.54 | 17.25 | 7,782 | +0.46(+2.74%) |
Nov 03, 2010 | 16.98 | 16.98 | 16.61 | 16.79 | 12,197 | -0.18(-1.06%) |
Nov 02, 2010 | 16.53 | 16.97 | 16.44 | 16.97 | 3,904 | +0.57(+3.48%) |
Nov 01, 2010 | 16.24 | 16.45 | 16.23 | 16.40 | 3,564 | +0.04(+0.24%) |
Oct 29, 2010 | 16.12 | 16.36 | 16.10 | 16.36 | 450 | +0.26(+1.61%) |
Oct 28, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 769 | +0.00(+0.00%) |
Oct 27, 2010 | 16.04 | 16.10 | 15.95 | 16.10 | 2,872 | +0.60(+3.87%) |
Oct 25, 2010 | 16.30 | 16.30 | 15.50 | 15.50 | 8,255 | -0.39(-2.45%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.85 | 15.89 | 1,847 | -0.13(-0.81%) |
Oct 21, 2010 | 16.13 | 16.13 | 15.99 | 16.02 | 1,550 | -0.08(-0.50%) |
Oct 20, 2010 | 15.85 | 16.30 | 15.54 | 16.10 | 2,700 | +0.18(+1.13%) |
Oct 19, 2010 | 16.45 | 16.45 | 15.92 | 15.92 | 2,285 | -0.13(-0.81%) |
Oct 18, 2010 | 15.78 | 16.05 | 15.55 | 16.05 | 2,305 | -0.05(-0.31%) |
Oct 15, 2010 | 16.00 | 16.25 | 15.60 | 16.10 | 1,633 | +0.58(+3.74%) |
Oct 14, 2010 | 15.60 | 16.42 | 15.52 | 15.52 | 2,890 | -0.62(-3.84%) |
Oct 13, 2010 | 16.08 | 16.45 | 15.96 | 16.14 | 2,438 | +0.39(+2.48%) |
Oct 12, 2010 | 15.85 | 16.02 | 15.52 | 15.75 | 1,590 | +0.29(+1.88%) |
Oct 11, 2010 | 15.38 | 15.58 | 15.38 | 15.46 | 434 | +0.41(+2.72%) |
Oct 08, 2010 | 15.05 | 15.05 | 14.60 | 15.05 | 6,366 | +0.48(+3.26%) |
Oct 07, 2010 | 15.00 | 15.00 | 14.42 | 14.57 | 520 | -0.33(-2.18%) |
Oct 06, 2010 | 14.50 | 14.90 | 14.33 | 14.90 | 5,695 | +0.10(+0.68%) |
Oct 05, 2010 | 14.69 | 15.00 | 14.69 | 14.80 | 3,262 | +0.11(+0.75%) |
Oct 04, 2010 | 15.70 | 15.70 | 14.69 | 14.69 | 7,994 | -0.84(-5.41%) |
Oct 01, 2010 | 15.53 | 16.76 | 15.50 | 15.53 | 6,292 | -1.50(-8.81%) |
Sep 30, 2010 | 17.20 | 17.30 | 17.03 | 17.03 | 2,091 | +0.33(+1.98%) |
Sep 29, 2010 | 17.60 | 17.60 | 16.61 | 16.70 | 3,361 | +0.04(+0.24%) |
Sep 28, 2010 | 17.10 | 17.21 | 16.66 | 16.66 | 4,520 | -0.44(-2.57%) |
Sep 27, 2010 | 17.20 | 17.20 | 17.01 | 17.10 | 5,227 | +0.40(+2.36%) |
Sep 24, 2010 | 17.55 | 17.55 | 16.59 | 16.70 | 7,436 | -0.05(-0.27%) |
Sep 23, 2010 | 15.92 | 16.75 | 15.92 | 16.75 | 4,500 | +0.75(+4.69%) |
Sep 22, 2010 | 16.01 | 16.29 | 16.00 | 16.00 | 2,310 | -0.20(-1.23%) |
Sep 21, 2010 | 16.25 | 16.50 | 16.04 | 16.20 | 4,320 | -0.05(-0.31%) |
Sep 20, 2010 | 15.90 | 16.35 | 15.80 | 16.25 | 6,634 | +0.49(+3.11%) |
Sep 17, 2010 | 15.76 | 16.25 | 15.63 | 15.76 | 7,672 | +0.85(+5.70%) |
Sep 15, 2010 | 14.60 | 15.00 | 14.60 | 14.91 | 3,565 | +0.15(+1.02%) |
Sep 14, 2010 | 14.60 | 14.76 | 14.50 | 14.76 | 3,448 | +0.26(+1.79%) |
Sep 13, 2010 | 13.81 | 14.98 | 13.81 | 14.50 | 10,577 | +1.20(+9.02%) |
Sep 10, 2010 | 13.39 | 13.79 | 13.20 | 13.30 | 2,643 | +0.21(+1.60%) |
Sep 09, 2010 | 13.70 | 13.70 | 13.01 | 13.09 | 4,685 | -0.11(-0.83%) |
Sep 08, 2010 | 13.35 | 13.54 | 13.18 | 13.20 | 4,456 | -0.25(-1.86%) |
Sep 07, 2010 | 13.24 | 13.50 | 13.10 | 13.45 | 9,182 | +0.20(+1.51%) |
Sep 03, 2010 | 13.70 | 13.70 | 13.10 | 13.25 | 10,836 | -0.20(-1.49%) |
Sep 02, 2010 | 13.65 | 13.90 | 13.01 | 13.45 | 4,986 | +0.11(+0.82%) |
Sep 01, 2010 | 13.10 | 13.91 | 13.01 | 13.34 | 12,825 | +0.24(+1.83%) |
Aug 31, 2010 | 13.02 | 13.50 | 13.00 | 13.10 | 8,216 | -0.55(-4.03%) |
Aug 30, 2010 | 14.00 | 14.20 | 13.20 | 13.65 | 12,061 | -1.12(-7.58%) |
Aug 27, 2010 | 14.77 | 14.83 | 14.40 | 14.77 | 1,400 | +0.25(+1.76%) |
Aug 26, 2010 | 14.52 | 14.60 | 14.22 | 14.52 | 8,850 | +0.02(+0.10%) |
Aug 25, 2010 | 13.90 | 14.94 | 13.61 | 14.50 | 9,781 | -0.08(-0.55%) |
Aug 24, 2010 | 15.06 | 15.10 | 14.50 | 14.58 | 2,875 | -0.54(-3.54%) |
Aug 23, 2010 | 16.51 | 16.51 | 14.75 | 15.12 | 45,466 | +0.39(+2.65%) |
Aug 20, 2010 | 14.65 | 14.80 | 14.60 | 14.72 | 5,140 | -0.08(-0.51%) |
Aug 19, 2010 | 15.71 | 15.71 | 14.80 | 14.80 | 9,486 | -0.78(-5.01%) |
Aug 18, 2010 | 15.50 | 15.62 | 15.44 | 15.58 | 14,971 | +0.38(+2.50%) |
Aug 17, 2010 | 15.08 | 15.48 | 15.08 | 15.20 | 9,809 | +0.10(+0.66%) |
Aug 16, 2010 | 15.40 | 15.40 | 15.00 | 15.10 | 18,305 | -0.25(-1.63%) |
Aug 13, 2010 | 15.35 | 16.80 | 15.00 | 15.35 | 49,953 | -2.99(-16.30%) |
Aug 12, 2010 | 19.29 | 19.49 | 17.51 | 18.34 | 12,238 | -1.16(-5.95%) |
Aug 11, 2010 | 19.19 | 19.51 | 19.19 | 19.50 | 1,199 | -0.10(-0.51%) |
Aug 10, 2010 | 19.90 | 19.90 | 19.60 | 19.60 | 3,059 | -0.10(-0.51%) |
Aug 09, 2010 | 19.68 | 19.89 | 19.48 | 19.70 | 4,411 | +0.24(+1.23%) |
Aug 06, 2010 | 19.46 | 19.46 | 19.46 | 19.46 | 160 | +0.19(+0.99%) |
Aug 05, 2010 | 19.24 | 19.55 | 19.24 | 19.27 | 2,945 | +0.02(+0.10%) |
Aug 04, 2010 | 19.33 | 19.77 | 18.25 | 19.25 | 12,924 | -0.50(-2.53%) |
Aug 03, 2010 | 19.05 | 19.97 | 18.66 | 19.75 | 4,229 | -0.06(-0.33%) |
Aug 02, 2010 | 19.95 | 20.25 | 19.10 | 19.82 | 3,568 | -0.13(-0.68%) |
Jul 30, 2010 | 19.95 | 22.38 | 19.71 | 19.95 | 1,600 | -0.17(-0.84%) |
Jul 29, 2010 | 19.75 | 20.12 | 19.75 | 20.12 | 850 | +0.12(+0.60%) |
Jul 28, 2010 | 20.00 | 20.00 | 18.63 | 20.00 | 4,432 | -0.23(-1.14%) |
Jul 27, 2010 | 20.35 | 20.38 | 19.40 | 20.23 | 2,200 | +0.32(+1.61%) |
Jul 26, 2010 | 20.25 | 20.25 | 19.21 | 19.91 | 1,393 | +0.16(+0.81%) |
Jul 23, 2010 | 19.50 | 19.75 | 19.50 | 19.75 | 1,008 | +0.80(+4.23%) |
Jul 22, 2010 | 18.61 | 18.95 | 18.53 | 18.95 | 2,750 | +0.58(+3.18%) |
Jul 21, 2010 | 18.15 | 18.43 | 18.15 | 18.36 | 1,100 | +0.24(+1.35%) |
Jul 20, 2010 | 18.01 | 18.45 | 18.00 | 18.12 | 5,767 | +0.14(+0.78%) |
Jul 19, 2010 | 18.20 | 18.44 | 17.50 | 17.98 | 13,285 | -0.52(-2.81%) |
Jul 16, 2010 | 18.50 | 18.55 | 18.50 | 18.50 | 1,647 | -0.40(-2.12%) |
Jul 15, 2010 | 19.75 | 19.75 | 18.57 | 18.90 | 2,207 | -0.10(-0.53%) |
Jul 14, 2010 | 19.26 | 19.26 | 18.99 | 19.00 | 673 | +0.00(+0.00%) |
Jul 13, 2010 | 18.79 | 19.00 | 18.79 | 19.00 | 1,000 | +0.26(+1.39%) |
Jul 12, 2010 | 18.37 | 18.75 | 18.32 | 18.74 | 1,135 | -0.16(-0.85%) |
Jul 09, 2010 | 18.90 | 18.90 | 18.25 | 18.90 | 1,100 | +0.25(+1.34%) |
Jul 08, 2010 | 18.94 | 19.00 | 18.65 | 18.65 | 1,500 | -0.10(-0.53%) |
Jul 07, 2010 | 18.75 | 18.76 | 18.33 | 18.75 | 3,917 | +0.35(+1.90%) |
Jul 06, 2010 | 18.85 | 19.15 | 18.40 | 18.40 | 1,995 | -0.10(-0.54%) |
Jul 02, 2010 | 18.50 | 19.19 | 18.50 | 18.50 | 1,585 | -0.32(-1.70%) |
Jul 01, 2010 | 20.40 | 20.40 | 18.22 | 18.82 | 5,800 | -2.12(-10.15%) |
Jun 30, 2010 | 20.21 | 20.98 | 20.00 | 20.95 | 1,300 | +0.18(+0.84%) |
Jun 29, 2010 | 21.98 | 21.98 | 20.77 | 20.77 | 6,946 | -1.43(-6.44%) |
Jun 25, 2010 | 22.20 | 23.12 | 22.20 | 22.20 | 2,364 | -1.30(-5.53%) |
Jun 24, 2010 | 23.23 | 23.65 | 23.00 | 23.50 | 10,900 | -0.22(-0.93%) |
Jun 23, 2010 | 22.58 | 23.95 | 22.58 | 23.72 | 8,616 | +1.47(+6.61%) |
Jun 22, 2010 | 21.94 | 22.25 | 21.79 | 22.25 | 5,766 | +0.46(+2.11%) |
Jun 21, 2010 | 22.00 | 22.00 | 21.20 | 21.79 | 11,490 | +0.64(+3.03%) |
Jun 18, 2010 | 21.15 | 21.47 | 20.35 | 21.15 | 5,280 | +0.87(+4.29%) |
Jun 17, 2010 | 19.92 | 20.54 | 19.80 | 20.28 | 3,819 | +0.58(+2.94%) |
Jun 16, 2010 | 19.93 | 19.93 | 19.55 | 19.70 | 1,900 | -0.25(-1.25%) |
Jun 15, 2010 | 20.10 | 20.73 | 19.82 | 19.95 | 3,249 | +0.02(+0.10%) |
Jun 14, 2010 | 19.82 | 20.09 | 19.80 | 19.93 | 1,500 | +0.25(+1.27%) |
Jun 11, 2010 | 19.00 | 19.75 | 19.00 | 19.68 | 1,000 | +0.78(+4.13%) |
Jun 10, 2010 | 18.66 | 18.90 | 18.10 | 18.90 | 2,966 | +0.55(+3.00%) |
Jun 09, 2010 | 18.37 | 18.75 | 17.95 | 18.35 | 3,388 | +0.10(+0.55%) |
Jun 08, 2010 | 18.60 | 18.68 | 17.65 | 18.25 | 6,457 | -0.78(-4.10%) |
Jun 07, 2010 | 18.75 | 19.22 | 18.75 | 19.03 | 2,002 | +0.08(+0.42%) |
Jun 04, 2010 | 18.95 | 19.55 | 18.60 | 18.95 | 12,154 | -1.95(-9.33%) |
Jun 03, 2010 | 20.97 | 20.97 | 20.85 | 20.90 | 1,000 | +0.05(+0.24%) |
Jun 02, 2010 | 20.65 | 20.85 | 20.65 | 20.85 | 1,535 | +0.21(+1.02%) |
Jun 01, 2010 | 20.45 | 21.44 | 20.45 | 20.64 | 6,300 | +1.14(+5.85%) |
May 28, 2010 | 19.50 | 19.50 | 19.49 | 19.50 | 600 | -0.15(-0.76%) |
May 27, 2010 | 19.26 | 20.07 | 18.60 | 19.65 | 8,144 | +0.40(+2.08%) |
May 26, 2010 | 20.20 | 20.20 | 19.20 | 19.25 | 11,263 | -0.80(-3.99%) |
May 25, 2010 | 20.10 | 20.38 | 20.05 | 20.05 | 2,770 | -0.27(-1.33%) |
May 24, 2010 | 21.32 | 21.32 | 20.10 | 20.32 | 4,014 | -0.93(-4.38%) |
May 21, 2010 | 21.85 | 21.85 | 20.60 | 21.25 | 2,335 | -0.60(-2.74%) |
May 20, 2010 | 22.75 | 22.75 | 21.85 | 21.85 | 4,114 | -0.90(-3.96%) |
May 19, 2010 | 23.16 | 23.45 | 22.73 | 22.75 | 1,160 | -0.25(-1.08%) |
May 18, 2010 | 24.80 | 24.80 | 23.00 | 23.00 | 11,127 | +0.00(+0.00%) |
May 17, 2010 | 24.18 | 24.18 | 22.45 | 23.00 | 6,670 | +0.60(+2.68%) |
May 14, 2010 | 22.40 | 22.45 | 21.70 | 22.40 | 5,083 | -0.05(-0.22%) |
May 13, 2010 | 21.36 | 25.00 | 20.25 | 22.45 | 23,586 | +2.40(+11.97%) |
May 12, 2010 | 20.18 | 20.20 | 19.78 | 20.05 | 1,951 | +0.30(+1.52%) |
May 11, 2010 | 20.45 | 20.45 | 19.75 | 19.75 | 1,934 | -0.05(-0.25%) |
May 10, 2010 | 20.49 | 21.44 | 19.30 | 19.80 | 4,490 | +1.00(+5.32%) |
May 07, 2010 | 18.42 | 19.01 | 18.29 | 18.80 | 2,965 | -0.40(-2.08%) |
May 06, 2010 | 21.13 | 21.15 | 18.72 | 19.20 | 8,456 | -2.06(-9.69%) |
May 05, 2010 | 22.50 | 22.53 | 21.20 | 21.26 | 5,153 | -1.37(-6.05%) |
May 04, 2010 | 23.13 | 23.43 | 22.63 | 22.63 | 4,525 | -0.59(-2.52%) |
May 03, 2010 | 23.45 | 23.45 | 23.16 | 23.21 | 4,077 | -0.00(-0.02%) |
Apr 30, 2010 | 23.37 | 23.40 | 23.22 | 23.22 | 1,476 | +0.52(+2.29%) |
Apr 29, 2010 | 23.00 | 23.45 | 22.51 | 22.70 | 1,500 | +0.45(+2.02%) |
Apr 28, 2010 | 22.54 | 22.90 | 22.25 | 22.25 | 3,980 | -0.45(-1.98%) |
Apr 27, 2010 | 22.21 | 22.88 | 22.20 | 22.70 | 2,656 | +0.10(+0.44%) |
Apr 26, 2010 | 22.00 | 22.92 | 22.00 | 22.60 | 5,585 | +0.78(+3.57%) |
Apr 23, 2010 | 22.25 | 22.25 | 21.80 | 21.82 | 1,210 | +0.16(+0.75%) |
Apr 22, 2010 | 21.96 | 22.02 | 21.66 | 21.66 | 1,340 | -0.39(-1.79%) |
Apr 21, 2010 | 22.25 | 22.25 | 21.50 | 22.05 | 894 | +0.11(+0.48%) |
Apr 20, 2010 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | -0.20(-0.90%) |
Apr 19, 2010 | 21.99 | 22.20 | 21.84 | 22.15 | 7,450 | +0.50(+2.31%) |
Apr 16, 2010 | 22.51 | 22.51 | 21.20 | 21.65 | 8,637 | -0.95(-4.20%) |
Apr 15, 2010 | 22.99 | 23.02 | 22.53 | 22.60 | 4,014 | -0.48(-2.08%) |
Apr 14, 2010 | 23.02 | 23.45 | 22.50 | 23.08 | 3,621 | +0.53(+2.35%) |
Apr 13, 2010 | 22.51 | 22.75 | 22.50 | 22.55 | 3,294 | +0.05(+0.22%) |
Apr 12, 2010 | 20.99 | 22.50 | 20.98 | 22.50 | 7,841 | +1.85(+8.96%) |
Apr 09, 2010 | 20.50 | 21.00 | 20.50 | 20.65 | 3,660 | +0.15(+0.73%) |
Apr 08, 2010 | 20.45 | 20.50 | 20.45 | 20.50 | 950 | +0.44(+2.19%) |
Apr 07, 2010 | 19.97 | 20.40 | 19.83 | 20.06 | 4,090 | +0.10(+0.50%) |
Apr 06, 2010 | 20.45 | 20.45 | 19.71 | 19.96 | 1,792 | +0.31(+1.58%) |
Apr 05, 2010 | 19.90 | 20.35 | 19.60 | 19.65 | 2,614 | +0.12(+0.64%) |
Apr 01, 2010 | 19.50 | 19.52 | 19.52 | 19.52 | 900 | +0.27(+1.43%) |
Mar 31, 2010 | 20.00 | 20.15 | 18.64 | 19.25 | 12,640 | -1.15(-5.64%) |
Mar 30, 2010 | 19.23 | 20.50 | 19.23 | 20.40 | 3,716 | -0.00(-0.00%) |
Mar 29, 2010 | 20.45 | 20.50 | 20.40 | 20.40 | 4,916 | +0.25(+1.24%) |
Mar 26, 2010 | 20.26 | 20.28 | 20.12 | 20.15 | 3,300 | -0.05(-0.25%) |
Mar 25, 2010 | 20.42 | 20.50 | 20.20 | 20.20 | 1,618 | -0.12(-0.59%) |
Mar 24, 2010 | 20.16 | 20.32 | 19.92 | 20.32 | 3,765 | +0.17(+0.84%) |
Mar 23, 2010 | 20.05 | 20.20 | 19.92 | 20.15 | 3,015 | +0.23(+1.18%) |
Mar 22, 2010 | 19.85 | 20.01 | 19.60 | 19.91 | 3,745 | -0.09(-0.43%) |
Mar 19, 2010 | 19.88 | 20.05 | 19.40 | 20.00 | 3,339 | +0.10(+0.50%) |
Mar 18, 2010 | 19.39 | 19.90 | 19.39 | 19.90 | 1,073 | +0.45(+2.31%) |
Mar 17, 2010 | 19.40 | 19.85 | 19.40 | 19.45 | 2,307 | -0.05(-0.26%) |
Mar 16, 2010 | 19.80 | 19.80 | 19.46 | 19.50 | 7,534 | -0.38(-1.91%) |
Mar 15, 2010 | 19.80 | 19.88 | 19.80 | 19.88 | 1,375 | +1.08(+5.74%) |
Mar 12, 2010 | 19.05 | 19.05 | 18.79 | 18.80 | 6,996 | -0.16(-0.87%) |
Mar 11, 2010 | 18.55 | 19.00 | 18.55 | 18.96 | 800 | -0.16(-0.86%) |
Mar 10, 2010 | 19.00 | 19.13 | 18.60 | 19.13 | 3,147 | +0.43(+2.30%) |
Mar 09, 2010 | 19.07 | 19.07 | 18.50 | 18.70 | 4,790 | -0.41(-2.15%) |
Mar 08, 2010 | 19.05 | 20.20 | 18.01 | 19.11 | 9,401 | -0.89(-4.45%) |
Mar 05, 2010 | 18.66 | 21.50 | 18.66 | 20.00 | 35,098 | +1.70(+9.29%) |
Mar 04, 2010 | 16.00 | 19.00 | 16.00 | 18.30 | 25,284 | +3.19(+21.11%) |
Mar 03, 2010 | 14.90 | 15.20 | 14.90 | 15.11 | 10,825 | +0.25(+1.68%) |
Mar 02, 2010 | 14.84 | 14.86 | 14.55 | 14.86 | 4,041 | +0.02(+0.13%) |
Mar 01, 2010 | 15.08 | 15.08 | 14.60 | 14.84 | 10,420 | -0.03(-0.20%) |
Feb 26, 2010 | 15.00 | 15.33 | 14.55 | 14.87 | 16,588 | -0.18(-1.20%) |
Feb 25, 2010 | 15.00 | 15.75 | 14.25 | 15.05 | 18,382 | +0.32(+2.17%) |
Feb 24, 2010 | 14.80 | 15.05 | 14.65 | 14.73 | 5,830 | -0.07(-0.47%) |
Feb 23, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 2,435 | -0.06(-0.40%) |
Feb 22, 2010 | 15.05 | 15.05 | 14.75 | 14.86 | 1,265 | -0.08(-0.54%) |
Feb 19, 2010 | 14.25 | 14.95 | 14.25 | 14.94 | 6,900 | +0.64(+4.47%) |
Feb 18, 2010 | 14.40 | 14.41 | 14.25 | 14.30 | 2,511 | -0.13(-0.93%) |
Feb 17, 2010 | 14.75 | 14.75 | 14.44 | 14.44 | 564 | -0.05(-0.38%) |
Feb 16, 2010 | 14.38 | 14.49 | 13.94 | 14.49 | 339 | +0.20(+1.40%) |
Feb 12, 2010 | 13.55 | 14.29 | 14.29 | 14.29 | 1,700 | +0.54(+3.93%) |
Feb 11, 2010 | 13.90 | 13.96 | 13.51 | 13.75 | 2,619 | -0.03(-0.22%) |
Feb 10, 2010 | 13.67 | 13.78 | 13.64 | 13.78 | 1,101 | +0.18(+1.32%) |
Feb 09, 2010 | 13.65 | 13.70 | 13.33 | 13.60 | 2,084 | -0.15(-1.09%) |
Feb 08, 2010 | 13.80 | 13.80 | 13.75 | 13.75 | 779 | -0.24(-1.71%) |
Feb 05, 2010 | 14.34 | 14.40 | 13.99 | 13.99 | 8,810 | -0.32(-2.24%) |
Feb 04, 2010 | 14.36 | 14.36 | 14.31 | 14.31 | 2,621 | -0.05(-0.35%) |
Feb 03, 2010 | 14.50 | 14.50 | 14.36 | 14.36 | 600 | +0.01(+0.07%) |
Feb 02, 2010 | 14.40 | 14.40 | 14.35 | 14.35 | 300 | -0.00(-0.00%) |