Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.00 | 18.09 | 17.76 | 18.02 | 244,833 | +0.09(+0.51%) |
Apr 28, 2011 | 17.76 | 18.12 | 17.76 | 17.93 | 393,971 | +0.10(+0.59%) |
Apr 27, 2011 | 17.49 | 17.84 | 17.36 | 17.83 | 655,511 | +0.36(+2.06%) |
Apr 26, 2011 | 17.07 | 17.50 | 16.97 | 17.47 | 638,499 | +0.49(+2.89%) |
Apr 25, 2011 | 17.55 | 17.61 | 16.69 | 16.98 | 778,369 | -0.33(-1.89%) |
Apr 21, 2011 | 19.62 | 19.68 | 17.30 | 17.30 | 1,566,732 | -2.83(-14.05%) |
Apr 20, 2011 | 20.15 | 20.19 | 19.85 | 20.13 | 311,607 | +0.38(+1.92%) |
Apr 19, 2011 | 19.85 | 20.02 | 19.67 | 19.75 | 190,930 | -0.04(-0.20%) |
Apr 18, 2011 | 19.74 | 19.92 | 19.39 | 19.79 | 509,092 | -0.48(-2.39%) |
Apr 15, 2011 | 19.83 | 20.68 | 19.69 | 20.28 | 390,908 | +0.40(+2.01%) |
Apr 14, 2011 | 19.45 | 19.98 | 19.42 | 19.88 | 175,847 | +0.15(+0.76%) |
Apr 13, 2011 | 20.28 | 20.29 | 19.30 | 19.73 | 323,849 | -0.39(-1.95%) |
Apr 12, 2011 | 20.32 | 20.41 | 20.10 | 20.12 | 145,471 | -0.38(-1.85%) |
Apr 11, 2011 | 20.77 | 20.86 | 20.39 | 20.50 | 101,806 | -0.31(-1.51%) |
Apr 08, 2011 | 21.04 | 21.21 | 20.75 | 20.81 | 252,890 | -0.01(-0.03%) |
Apr 07, 2011 | 21.29 | 21.47 | 20.62 | 20.82 | 364,201 | -0.45(-2.09%) |
Apr 06, 2011 | 21.27 | 21.33 | 21.00 | 21.27 | 172,729 | +0.20(+0.96%) |
Apr 05, 2011 | 20.62 | 21.17 | 20.51 | 21.06 | 178,591 | +0.41(+2.00%) |
Apr 04, 2011 | 21.04 | 21.21 | 20.46 | 20.65 | 235,455 | -0.33(-1.56%) |
Apr 01, 2011 | 20.89 | 21.25 | 20.72 | 20.98 | 341,396 | +0.31(+1.49%) |
Mar 31, 2011 | 20.33 | 20.74 | 20.33 | 20.67 | 260,865 | +0.24(+1.19%) |
Mar 30, 2011 | 20.30 | 20.47 | 20.18 | 20.43 | 275,273 | +0.13(+0.65%) |
Mar 29, 2011 | 20.05 | 20.33 | 19.94 | 20.30 | 244,812 | +0.19(+0.94%) |
Mar 28, 2011 | 20.66 | 20.76 | 20.05 | 20.11 | 302,043 | -0.43(-2.10%) |
Mar 25, 2011 | 20.30 | 20.75 | 19.98 | 20.54 | 259,942 | +0.33(+1.65%) |
Mar 24, 2011 | 20.07 | 20.28 | 19.83 | 20.21 | 206,693 | +0.31(+1.58%) |
Mar 23, 2011 | 19.92 | 20.00 | 19.43 | 19.89 | 267,283 | -0.18(-0.88%) |
Mar 22, 2011 | 20.61 | 20.62 | 19.91 | 20.07 | 96,329 | -0.25(-1.23%) |
Mar 21, 2011 | 20.27 | 20.34 | 20.11 | 20.32 | 243,289 | +0.74(+3.78%) |
Mar 18, 2011 | 19.69 | 20.42 | 19.49 | 19.58 | 613,574 | +0.12(+0.64%) |
Mar 17, 2011 | 19.84 | 19.84 | 19.26 | 19.45 | 297,836 | +0.03(+0.13%) |
Mar 16, 2011 | 19.40 | 19.76 | 19.11 | 19.43 | 387,524 | -0.10(-0.50%) |
Mar 15, 2011 | 19.39 | 19.79 | 19.35 | 19.52 | 228,037 | +0.06(+0.30%) |
Mar 14, 2011 | 19.31 | 19.67 | 19.02 | 19.47 | 173,598 | -0.15(-0.77%) |
Mar 11, 2011 | 19.22 | 19.81 | 19.01 | 19.62 | 235,055 | +0.19(+0.98%) |
Mar 10, 2011 | 20.38 | 20.46 | 19.31 | 19.43 | 333,228 | -1.41(-6.79%) |
Mar 09, 2011 | 20.49 | 21.04 | 20.28 | 20.84 | 166,390 | +0.32(+1.56%) |
Mar 08, 2011 | 20.05 | 20.89 | 19.83 | 20.52 | 291,447 | +0.44(+2.19%) |
Mar 07, 2011 | 20.32 | 20.51 | 19.50 | 20.08 | 295,348 | -0.21(-1.03%) |
Mar 04, 2011 | 20.96 | 20.96 | 20.11 | 20.29 | 235,217 | -0.71(-3.37%) |
Mar 03, 2011 | 20.65 | 21.23 | 20.62 | 21.00 | 274,775 | +0.67(+3.29%) |
Mar 02, 2011 | 20.42 | 20.66 | 20.15 | 20.33 | 191,021 | -0.09(-0.42%) |
Mar 01, 2011 | 20.95 | 21.03 | 20.29 | 20.42 | 267,518 | -0.37(-1.76%) |
Feb 28, 2011 | 21.02 | 21.12 | 20.59 | 20.78 | 189,454 | -0.09(-0.41%) |
Feb 25, 2011 | 19.92 | 20.87 | 19.83 | 20.87 | 235,770 | +1.03(+5.22%) |
Feb 24, 2011 | 20.27 | 20.40 | 19.58 | 19.83 | 266,602 | -0.39(-1.91%) |
Feb 23, 2011 | 20.85 | 21.02 | 20.04 | 20.22 | 220,493 | -0.57(-2.75%) |
Feb 22, 2011 | 20.77 | 21.27 | 20.76 | 20.79 | 340,977 | -0.38(-1.78%) |
Feb 18, 2011 | 21.41 | 21.56 | 21.07 | 21.17 | 237,133 | -0.10(-0.49%) |
Feb 17, 2011 | 20.79 | 21.36 | 20.79 | 21.27 | 152,455 | +0.48(+2.31%) |
Feb 16, 2011 | 20.40 | 20.83 | 20.40 | 20.79 | 159,723 | +0.49(+2.43%) |
Feb 15, 2011 | 20.37 | 20.58 | 20.24 | 20.30 | 145,401 | -0.16(-0.76%) |
Feb 14, 2011 | 20.43 | 20.94 | 20.39 | 20.45 | 255,854 | +0.08(+0.41%) |
Feb 11, 2011 | 19.64 | 20.37 | 19.64 | 20.37 | 290,742 | +0.42(+2.09%) |
Feb 10, 2011 | 21.57 | 21.57 | 19.92 | 19.95 | 389,112 | -1.99(-9.07%) |
Feb 09, 2011 | 22.45 | 23.72 | 20.77 | 21.94 | 1,394,575 | +0.45(+2.09%) |
Feb 08, 2011 | 20.79 | 21.50 | 20.72 | 21.49 | 260,386 | +0.72(+3.44%) |
Feb 07, 2011 | 20.26 | 20.83 | 20.20 | 20.78 | 163,830 | +0.55(+2.73%) |
Feb 04, 2011 | 20.02 | 20.25 | 19.68 | 20.23 | 184,840 | +0.18(+0.88%) |
Feb 03, 2011 | 20.28 | 20.36 | 19.80 | 20.05 | 117,920 | -0.30(-1.47%) |
Feb 02, 2011 | 20.63 | 20.92 | 20.26 | 20.35 | 120,750 | -0.41(-1.97%) |
Feb 01, 2011 | 19.98 | 20.80 | 19.81 | 20.76 | 220,606 | +1.03(+5.24%) |
Jan 31, 2011 | 19.76 | 20.04 | 19.39 | 19.72 | 176,979 | +0.12(+0.63%) |
Jan 28, 2011 | 20.78 | 20.78 | 19.35 | 19.60 | 274,809 | -1.22(-5.87%) |
Jan 27, 2011 | 20.82 | 20.91 | 20.48 | 20.82 | 116,563 | -0.08(-0.37%) |
Jan 26, 2011 | 20.26 | 20.93 | 20.15 | 20.90 | 171,189 | +0.73(+3.61%) |
Jan 25, 2011 | 20.15 | 20.25 | 19.69 | 20.17 | 172,700 | -0.18(-0.89%) |
Jan 24, 2011 | 20.04 | 20.58 | 20.03 | 20.36 | 112,506 | +0.36(+1.79%) |
Jan 21, 2011 | 20.48 | 20.62 | 19.95 | 20.00 | 196,514 | -0.31(-1.54%) |
Jan 20, 2011 | 20.62 | 20.97 | 20.22 | 20.31 | 152,152 | -0.48(-2.31%) |
Jan 19, 2011 | 21.17 | 21.19 | 20.76 | 20.79 | 266,258 | -0.45(-2.11%) |
Jan 18, 2011 | 21.11 | 21.24 | 20.89 | 21.24 | 351,355 | -0.02(-0.09%) |
Jan 14, 2011 | 20.69 | 21.44 | 20.69 | 21.26 | 213,134 | +0.56(+2.70%) |
Jan 13, 2011 | 20.72 | 20.72 | 20.49 | 20.70 | 128,321 | +0.00(+0.00%) |
Jan 12, 2011 | 21.15 | 21.20 | 20.58 | 20.70 | 213,423 | -0.18(-0.84%) |
Jan 11, 2011 | 20.83 | 21.14 | 20.72 | 20.88 | 187,217 | +0.16(+0.75%) |
Jan 10, 2011 | 20.13 | 20.85 | 19.89 | 20.72 | 235,762 | +0.45(+2.21%) |
Jan 07, 2011 | 20.49 | 20.66 | 19.80 | 20.27 | 158,654 | -0.11(-0.54%) |
Jan 06, 2011 | 20.60 | 20.78 | 20.23 | 20.38 | 167,257 | -0.22(-1.07%) |
Jan 05, 2011 | 20.00 | 20.63 | 20.00 | 20.60 | 155,400 | +0.57(+2.82%) |
Jan 04, 2011 | 20.75 | 20.80 | 19.71 | 20.04 | 251,849 | -0.60(-2.90%) |
Jan 03, 2011 | 20.59 | 20.81 | 20.41 | 20.63 | 482,331 | +0.35(+1.73%) |
Dec 31, 2010 | 20.69 | 20.82 | 20.28 | 20.28 | 180,220 | -0.47(-2.26%) |
Dec 30, 2010 | 20.87 | 20.94 | 20.75 | 20.75 | 247,168 | -0.18(-0.84%) |
Dec 29, 2010 | 21.30 | 21.41 | 20.86 | 20.93 | 143,777 | -0.39(-1.83%) |
Dec 28, 2010 | 21.40 | 21.53 | 21.13 | 21.32 | 446,583 | -0.06(-0.27%) |
Dec 27, 2010 | 20.80 | 21.45 | 20.80 | 21.38 | 83,422 | +0.47(+2.24%) |
Dec 23, 2010 | 20.95 | 20.97 | 20.80 | 20.91 | 137,546 | +0.01(+0.03%) |
Dec 22, 2010 | 20.80 | 21.01 | 20.63 | 20.90 | 120,504 | +0.10(+0.47%) |
Dec 21, 2010 | 21.06 | 21.06 | 20.67 | 20.80 | 261,807 | -0.09(-0.44%) |
Dec 20, 2010 | 20.52 | 21.11 | 20.40 | 20.89 | 296,075 | +0.45(+2.19%) |
Dec 17, 2010 | 20.45 | 20.67 | 20.08 | 20.45 | 742,843 | +0.04(+0.19%) |
Dec 16, 2010 | 19.93 | 20.58 | 19.93 | 20.41 | 429,109 | +0.50(+2.51%) |
Dec 15, 2010 | 19.84 | 20.34 | 19.69 | 19.91 | 311,309 | +0.05(+0.26%) |
Dec 14, 2010 | 19.91 | 19.99 | 19.73 | 19.85 | 241,055 | +0.07(+0.33%) |
Dec 13, 2010 | 20.05 | 20.05 | 19.72 | 19.79 | 181,827 | -0.08(-0.43%) |
Dec 10, 2010 | 19.87 | 19.88 | 19.72 | 19.87 | 255,894 | +0.08(+0.39%) |
Dec 09, 2010 | 19.73 | 19.84 | 19.50 | 19.80 | 225,144 | +0.32(+1.64%) |
Dec 08, 2010 | 19.70 | 19.96 | 19.48 | 19.48 | 205,668 | -0.12(-0.63%) |
Dec 07, 2010 | 19.99 | 19.99 | 19.57 | 19.60 | 373,076 | +0.01(+0.03%) |
Dec 06, 2010 | 19.10 | 19.67 | 18.94 | 19.59 | 312,785 | +0.42(+2.20%) |
Dec 03, 2010 | 18.83 | 19.21 | 18.69 | 19.17 | 350,753 | +0.17(+0.89%) |
Dec 02, 2010 | 18.55 | 19.10 | 18.41 | 19.00 | 391,068 | +0.51(+2.74%) |
Dec 01, 2010 | 17.98 | 18.53 | 17.67 | 18.50 | 474,123 | +1.18(+6.79%) |
Nov 30, 2010 | 16.94 | 17.36 | 16.94 | 17.32 | 388,912 | +0.09(+0.53%) |
Nov 29, 2010 | 16.81 | 17.26 | 16.56 | 17.23 | 238,123 | +0.19(+1.11%) |
Nov 26, 2010 | 16.95 | 17.35 | 16.88 | 17.04 | 75,111 | -0.09(-0.53%) |
Nov 24, 2010 | 16.37 | 17.13 | 17.13 | 17.13 | 241,598 | +0.96(+5.91%) |
Nov 23, 2010 | 16.50 | 16.51 | 16.08 | 16.17 | 212,968 | -0.66(-3.90%) |
Nov 22, 2010 | 16.64 | 16.90 | 16.38 | 16.83 | 156,282 | +0.06(+0.39%) |
Nov 19, 2010 | 16.60 | 16.82 | 16.53 | 16.77 | 176,277 | +0.06(+0.35%) |
Nov 18, 2010 | 16.44 | 16.86 | 16.26 | 16.71 | 267,978 | +0.62(+3.86%) |
Nov 17, 2010 | 15.87 | 16.16 | 15.78 | 16.09 | 193,283 | +0.28(+1.75%) |
Nov 16, 2010 | 16.25 | 16.29 | 15.64 | 15.81 | 292,836 | -0.62(-3.77%) |
Nov 15, 2010 | 16.16 | 16.67 | 16.02 | 16.43 | 240,490 | +0.37(+2.29%) |
Nov 12, 2010 | 16.33 | 16.51 | 16.04 | 16.06 | 281,608 | -0.49(-2.96%) |
Nov 11, 2010 | 16.41 | 16.74 | 16.30 | 16.55 | 185,978 | -0.12(-0.70%) |
Nov 10, 2010 | 16.49 | 16.76 | 16.09 | 16.67 | 236,676 | +0.23(+1.37%) |
Nov 09, 2010 | 16.77 | 16.79 | 16.29 | 16.44 | 327,518 | -0.31(-1.85%) |
Nov 08, 2010 | 16.63 | 16.76 | 16.54 | 16.75 | 147,459 | +0.05(+0.27%) |
Nov 05, 2010 | 16.80 | 16.95 | 16.58 | 16.71 | 212,274 | -0.08(-0.50%) |
Nov 04, 2010 | 16.42 | 17.01 | 16.42 | 16.79 | 370,566 | +0.70(+4.32%) |
Nov 03, 2010 | 16.13 | 16.42 | 15.78 | 16.09 | 223,314 | -0.01(-0.04%) |
Nov 02, 2010 | 15.91 | 16.18 | 15.84 | 16.10 | 334,849 | +0.45(+2.88%) |
Nov 01, 2010 | 16.03 | 16.07 | 15.45 | 15.65 | 360,000 | -0.23(-1.46%) |
Oct 29, 2010 | 15.78 | 16.06 | 15.75 | 15.88 | 364,981 | -0.08(-0.52%) |
Oct 28, 2010 | 16.13 | 16.24 | 15.87 | 15.96 | 448,195 | +0.02(+0.12%) |
Oct 27, 2010 | 16.42 | 16.44 | 15.59 | 15.95 | 667,775 | -1.03(-6.07%) |
Oct 25, 2010 | 17.08 | 17.36 | 16.85 | 16.98 | 485,417 | +0.08(+0.50%) |
Oct 22, 2010 | 16.45 | 17.02 | 16.45 | 16.89 | 770,198 | +0.44(+2.66%) |
Oct 21, 2010 | 18.04 | 18.48 | 15.75 | 16.45 | 2,671,261 | -2.60(-13.63%) |
Oct 20, 2010 | 19.17 | 19.90 | 18.77 | 19.05 | 886,448 | +0.05(+0.24%) |
Oct 19, 2010 | 19.20 | 19.77 | 18.83 | 19.01 | 247,281 | -0.57(-2.90%) |
Oct 18, 2010 | 19.30 | 19.72 | 19.25 | 19.57 | 222,374 | +0.35(+1.84%) |
Oct 15, 2010 | 19.18 | 19.33 | 18.88 | 19.22 | 375,790 | +0.25(+1.33%) |
Oct 14, 2010 | 19.29 | 19.34 | 18.79 | 18.97 | 337,456 | -0.30(-1.57%) |
Oct 13, 2010 | 19.06 | 19.46 | 18.92 | 19.27 | 430,687 | +0.31(+1.63%) |
Oct 12, 2010 | 18.97 | 19.16 | 18.81 | 18.96 | 278,419 | -0.14(-0.74%) |
Oct 11, 2010 | 19.22 | 19.33 | 18.95 | 19.10 | 118,921 | -0.15(-0.77%) |
Oct 08, 2010 | 19.25 | 19.38 | 18.65 | 19.25 | 213,167 | +0.50(+2.65%) |
Oct 07, 2010 | 18.99 | 19.15 | 18.72 | 18.76 | 1,388 | -0.06(-0.31%) |
Oct 06, 2010 | 18.94 | 18.97 | 18.58 | 18.81 | 183,047 | -0.14(-0.71%) |
Oct 05, 2010 | 18.04 | 19.10 | 17.99 | 18.95 | 244,982 | +1.16(+6.52%) |
Oct 04, 2010 | 18.61 | 18.74 | 17.79 | 17.79 | 243,095 | -0.92(-4.89%) |
Oct 01, 2010 | 18.70 | 18.85 | 18.32 | 18.70 | 200,479 | +0.17(+0.89%) |
Sep 30, 2010 | 18.53 | 19.13 | 18.47 | 18.54 | 7,134 | +0.23(+1.28%) |
Sep 29, 2010 | 17.94 | 18.37 | 17.85 | 18.30 | 359,961 | +0.24(+1.32%) |
Sep 28, 2010 | 17.39 | 18.10 | 17.15 | 18.07 | 654 | +0.72(+4.12%) |
Sep 27, 2010 | 17.56 | 17.56 | 17.21 | 17.35 | 111,499 | -0.18(-1.03%) |
Sep 24, 2010 | 16.78 | 17.57 | 16.67 | 17.53 | 236,071 | +1.09(+6.62%) |
Sep 23, 2010 | 16.54 | 17.10 | 16.42 | 16.44 | 2,715 | -0.30(-1.81%) |
Sep 22, 2010 | 17.12 | 17.40 | 16.51 | 16.74 | 131,604 | -0.44(-2.59%) |
Sep 21, 2010 | 17.45 | 17.50 | 17.13 | 17.19 | 174,177 | -0.32(-1.80%) |
Sep 20, 2010 | 16.91 | 17.57 | 16.67 | 17.50 | 314,453 | +0.63(+3.70%) |
Sep 17, 2010 | 16.88 | 17.11 | 16.26 | 16.88 | 477,648 | -0.18(-1.06%) |
Sep 15, 2010 | 16.96 | 17.21 | 16.62 | 17.06 | 142,353 | +0.10(+0.57%) |
Sep 14, 2010 | 17.40 | 17.40 | 16.91 | 16.96 | 197,461 | -0.45(-2.59%) |
Sep 13, 2010 | 16.60 | 17.56 | 16.60 | 17.41 | 413,400 | +1.09(+6.67%) |
Sep 10, 2010 | 16.71 | 17.05 | 16.29 | 16.33 | 398,022 | -0.37(-2.20%) |
Sep 09, 2010 | 17.24 | 17.24 | 16.56 | 16.69 | 145,344 | -0.23(-1.33%) |
Sep 08, 2010 | 16.85 | 17.23 | 16.85 | 16.92 | 256,681 | +0.06(+0.34%) |
Sep 07, 2010 | 17.14 | 17.17 | 16.50 | 16.86 | 2,209 | -0.32(-1.84%) |
Sep 03, 2010 | 16.81 | 17.22 | 16.73 | 17.18 | 381,917 | +0.63(+3.78%) |
Sep 02, 2010 | 15.87 | 16.61 | 15.76 | 16.55 | 1,100 | +0.50(+3.13%) |
Sep 01, 2010 | 15.38 | 16.09 | 15.29 | 16.05 | 512,965 | +0.99(+6.59%) |
Aug 31, 2010 | 15.01 | 15.55 | 14.94 | 15.06 | 1,241 | -0.20(-1.31%) |
Aug 30, 2010 | 15.52 | 15.66 | 15.17 | 15.26 | 339,243 | +0.20(+1.33%) |
Aug 27, 2010 | 15.04 | 15.69 | 14.96 | 15.06 | 280,773 | -0.28(-1.85%) |
Aug 26, 2010 | 15.34 | 15.56 | 14.91 | 15.34 | 1,703 | -0.10(-0.63%) |
Aug 25, 2010 | 14.80 | 15.46 | 14.71 | 15.44 | 1,532 | +0.50(+3.37%) |
Aug 24, 2010 | 14.73 | 15.29 | 14.70 | 14.93 | 6,226 | -0.09(-0.60%) |
Aug 23, 2010 | 15.46 | 15.47 | 14.79 | 15.02 | 370,991 | -0.35(-2.26%) |
Aug 20, 2010 | 15.40 | 15.46 | 15.08 | 15.37 | 292,562 | -0.16(-1.04%) |
Aug 19, 2010 | 16.22 | 16.30 | 15.42 | 15.53 | 5,351 | -0.80(-4.89%) |
Aug 18, 2010 | 16.29 | 16.68 | 15.92 | 16.33 | 24,106 | +0.09(+0.58%) |
Aug 17, 2010 | 16.15 | 16.50 | 15.92 | 16.24 | 3,727 | +0.35(+2.17%) |
Aug 16, 2010 | 15.66 | 16.16 | 15.66 | 15.89 | 223,954 | +0.06(+0.40%) |
Aug 13, 2010 | 15.83 | 16.20 | 15.79 | 15.83 | 279,318 | -0.50(-3.09%) |
Aug 12, 2010 | 16.05 | 16.46 | 16.05 | 16.33 | 419,333 | -0.11(-0.66%) |
Aug 11, 2010 | 16.92 | 16.95 | 16.30 | 16.44 | 6,764 | -0.90(-5.20%) |
Aug 10, 2010 | 17.36 | 17.73 | 17.15 | 17.34 | 2,885 | -0.24(-1.34%) |
Aug 09, 2010 | 17.13 | 17.64 | 16.86 | 17.58 | 291,591 | +0.64(+3.77%) |
Aug 06, 2010 | 16.94 | 17.21 | 16.42 | 16.94 | 305,843 | -0.33(-1.89%) |
Aug 05, 2010 | 17.09 | 17.63 | 16.96 | 17.27 | 301,493 | -0.03(-0.15%) |
Aug 04, 2010 | 17.09 | 17.48 | 17.04 | 17.29 | 273,638 | +0.33(+1.92%) |
Aug 03, 2010 | 16.88 | 17.38 | 16.49 | 16.97 | 330,066 | +0.02(+0.11%) |
Aug 02, 2010 | 16.86 | 17.13 | 16.69 | 16.95 | 264,598 | +0.43(+2.63%) |
Jul 30, 2010 | 16.51 | 16.92 | 16.32 | 16.51 | 304,965 | -0.27(-1.60%) |
Jul 29, 2010 | 17.03 | 17.26 | 16.46 | 16.78 | 303,730 | -0.15(-0.91%) |
Jul 28, 2010 | 16.94 | 17.75 | 16.92 | 16.94 | 2,506 | -0.79(-4.44%) |
Jul 27, 2010 | 17.98 | 18.16 | 17.54 | 17.72 | 286,499 | -0.04(-0.25%) |
Jul 26, 2010 | 17.38 | 17.82 | 17.20 | 17.77 | 352,377 | +0.39(+2.24%) |
Jul 23, 2010 | 17.25 | 17.59 | 16.67 | 17.38 | 569,935 | -0.07(-0.40%) |
Jul 22, 2010 | 17.18 | 17.59 | 17.09 | 17.45 | 793,071 | +1.09(+6.68%) |
Jul 21, 2010 | 17.13 | 17.17 | 16.24 | 16.35 | 616,315 | -0.58(-3.40%) |
Jul 20, 2010 | 16.26 | 16.99 | 16.16 | 16.93 | 326,354 | +0.34(+2.04%) |
Jul 19, 2010 | 16.47 | 16.62 | 16.15 | 16.59 | 215,240 | +0.17(+1.01%) |
Jul 16, 2010 | 16.42 | 17.03 | 16.40 | 16.42 | 468,134 | -0.59(-3.46%) |
Jul 15, 2010 | 17.57 | 17.68 | 16.85 | 17.01 | 412,401 | -0.59(-3.38%) |
Jul 14, 2010 | 17.59 | 17.82 | 17.40 | 17.61 | 146,499 | -0.10(-0.58%) |
Jul 13, 2010 | 17.71 | 17.79 | 17.35 | 17.71 | 6,129 | +0.58(+3.36%) |
Jul 12, 2010 | 17.41 | 17.57 | 16.92 | 17.13 | 247,162 | -0.36(-2.05%) |
Jul 09, 2010 | 17.49 | 17.56 | 17.16 | 17.49 | 227,550 | +0.31(+1.78%) |
Jul 08, 2010 | 17.18 | 17.22 | 16.76 | 17.18 | 331,305 | +0.33(+1.97%) |
Jul 07, 2010 | 15.83 | 16.94 | 15.83 | 16.85 | 666,703 | +1.08(+6.85%) |
Jul 06, 2010 | 15.77 | 17.03 | 15.70 | 15.77 | 4,630 | -0.86(-5.19%) |
Jul 02, 2010 | 16.63 | 17.38 | 16.60 | 16.63 | 442,942 | -0.58(-3.34%) |
Jul 01, 2010 | 17.73 | 17.73 | 16.67 | 17.21 | 539,185 | -0.42(-2.39%) |
Jun 30, 2010 | 17.63 | 18.56 | 17.55 | 17.63 | 5,329 | -0.79(-4.30%) |
Jun 29, 2010 | 18.78 | 18.90 | 18.21 | 18.42 | 706,771 | -0.58(-3.03%) |
Jun 25, 2010 | 19.00 | 19.40 | 18.19 | 19.00 | 1,414,193 | +0.79(+4.35%) |
Jun 24, 2010 | 18.21 | 18.64 | 17.70 | 18.21 | 428,856 | +0.20(+1.14%) |
Jun 23, 2010 | 18.46 | 18.46 | 17.85 | 18.00 | 243,570 | -0.51(-2.76%) |
Jun 22, 2010 | 18.51 | 19.43 | 18.46 | 18.51 | 1,799 | -0.06(-0.31%) |
Jun 21, 2010 | 19.06 | 19.22 | 18.45 | 18.57 | 187,013 | -0.17(-0.89%) |
Jun 18, 2010 | 18.74 | 19.11 | 18.69 | 18.74 | 589,637 | -0.17(-0.88%) |
Jun 17, 2010 | 18.90 | 18.95 | 18.45 | 18.90 | 348 | +0.26(+1.37%) |
Jun 16, 2010 | 18.51 | 18.87 | 18.47 | 18.65 | 207,084 | -0.07(-0.38%) |
Jun 15, 2010 | 18.72 | 18.79 | 18.17 | 18.72 | 3,129 | +0.27(+1.49%) |
Jun 14, 2010 | 18.56 | 18.87 | 18.34 | 18.44 | 278,354 | +0.13(+0.73%) |
Jun 11, 2010 | 17.38 | 18.38 | 17.27 | 18.31 | 687,850 | +0.67(+3.80%) |
Jun 10, 2010 | 17.64 | 17.64 | 17.20 | 17.64 | 2,907 | +0.71(+4.19%) |
Jun 09, 2010 | 16.75 | 17.25 | 16.51 | 16.93 | 320,555 | +0.36(+2.20%) |
Jun 08, 2010 | 16.55 | 16.69 | 16.06 | 16.56 | 328,309 | +0.12(+0.74%) |
Jun 07, 2010 | 17.05 | 17.17 | 16.41 | 16.44 | 399,975 | -0.60(-3.52%) |
Jun 04, 2010 | 17.04 | 18.49 | 16.95 | 17.04 | 602,722 | -1.92(-10.14%) |
Jun 03, 2010 | 18.97 | 19.29 | 18.56 | 18.97 | 286,876 | -0.13(-0.67%) |
Jun 02, 2010 | 19.10 | 19.10 | 18.22 | 19.10 | 262,429 | +0.66(+3.57%) |
Jun 01, 2010 | 18.44 | 19.45 | 18.42 | 18.44 | 2,538 | -1.16(-5.90%) |
May 28, 2010 | 19.59 | 19.85 | 19.24 | 19.59 | 276,782 | -0.29(-1.45%) |
May 27, 2010 | 19.48 | 19.88 | 19.25 | 19.88 | 324,722 | +0.82(+4.29%) |
May 26, 2010 | 19.06 | 19.49 | 18.41 | 19.06 | 2,545 | +0.70(+3.79%) |
May 25, 2010 | 17.96 | 18.43 | 17.32 | 18.37 | 696,057 | -0.21(-1.14%) |
May 24, 2010 | 18.86 | 19.24 | 18.53 | 18.58 | 352,111 | -0.40(-2.12%) |
May 21, 2010 | 17.84 | 19.03 | 17.73 | 18.98 | 554,989 | +0.66(+3.63%) |
May 20, 2010 | 18.17 | 18.76 | 18.07 | 18.32 | 481,597 | -0.81(-4.24%) |
May 19, 2010 | 20.02 | 20.19 | 19.01 | 19.13 | 402,179 | -1.10(-5.42%) |
May 18, 2010 | 20.60 | 20.89 | 20.02 | 20.22 | 625,093 | -0.06(-0.28%) |
May 17, 2010 | 19.96 | 20.38 | 19.37 | 20.28 | 381,189 | +0.51(+2.57%) |
May 14, 2010 | 19.77 | 19.99 | 19.44 | 19.77 | 397,597 | -0.36(-1.77%) |
May 13, 2010 | 19.97 | 20.24 | 19.63 | 20.13 | 508,724 | +0.05(+0.25%) |
May 12, 2010 | 19.18 | 20.20 | 19.12 | 20.08 | 391,533 | +0.98(+5.12%) |
May 11, 2010 | 18.89 | 19.47 | 18.85 | 19.10 | 323,236 | +0.34(+1.83%) |
May 10, 2010 | 18.55 | 18.79 | 18.50 | 18.76 | 372,483 | +1.42(+8.20%) |
May 07, 2010 | 17.53 | 17.90 | 16.95 | 17.34 | 585,128 | -0.30(-1.73%) |
May 06, 2010 | 18.69 | 19.04 | 16.25 | 17.64 | 724,480 | -1.22(-6.46%) |
May 05, 2010 | 18.88 | 19.18 | 18.76 | 18.86 | 304,423 | -0.22(-1.13%) |
May 04, 2010 | 19.90 | 19.90 | 18.95 | 19.07 | 413,288 | -1.00(-5.00%) |