Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.19 | 17.29 | 16.94 | 17.19 | 209,077 | +0.05(+0.30%) |
Apr 28, 2011 | 17.38 | 17.46 | 16.98 | 17.13 | 165,231 | -0.35(-2.02%) |
Apr 27, 2011 | 17.64 | 17.85 | 17.12 | 17.49 | 328,075 | -0.24(-1.37%) |
Apr 26, 2011 | 15.45 | 17.78 | 15.45 | 17.73 | 1,021,759 | -0.65(-3.56%) |
Apr 25, 2011 | 17.97 | 18.45 | 17.91 | 18.38 | 141,889 | +0.26(+1.42%) |
Apr 21, 2011 | 18.19 | 18.24 | 17.90 | 18.13 | 70,053 | +0.13(+0.73%) |
Apr 20, 2011 | 18.07 | 18.07 | 17.81 | 17.99 | 143,664 | +0.35(+1.96%) |
Apr 19, 2011 | 17.99 | 18.07 | 17.44 | 17.65 | 130,258 | -0.39(-2.16%) |
Apr 18, 2011 | 18.12 | 18.13 | 17.77 | 18.04 | 90,251 | -0.51(-2.77%) |
Apr 15, 2011 | 19.01 | 19.10 | 18.43 | 18.55 | 280,256 | -0.54(-2.81%) |
Apr 14, 2011 | 18.98 | 19.28 | 18.39 | 19.09 | 33,590 | -0.15(-0.80%) |
Apr 13, 2011 | 19.71 | 19.71 | 19.15 | 19.24 | 52,694 | -0.21(-1.09%) |
Apr 12, 2011 | 19.51 | 19.99 | 19.45 | 19.45 | 122,157 | -0.29(-1.45%) |
Apr 11, 2011 | 20.01 | 20.17 | 19.69 | 19.74 | 46,694 | -0.29(-1.47%) |
Apr 08, 2011 | 20.67 | 20.80 | 20.00 | 20.04 | 90,740 | -0.43(-2.08%) |
Apr 07, 2011 | 20.47 | 20.70 | 19.58 | 20.46 | 138,350 | +0.00(+0.00%) |
Apr 06, 2011 | 20.60 | 20.62 | 20.44 | 20.46 | 39,238 | +0.04(+0.22%) |
Apr 05, 2011 | 20.27 | 20.71 | 20.19 | 20.42 | 91,397 | +0.07(+0.32%) |
Apr 04, 2011 | 20.20 | 20.42 | 20.13 | 20.35 | 44,820 | +0.26(+1.32%) |
Apr 01, 2011 | 20.55 | 20.78 | 19.84 | 20.09 | 115,273 | -0.35(-1.72%) |
Mar 31, 2011 | 20.01 | 20.53 | 20.01 | 20.44 | 59,070 | +0.33(+1.64%) |
Mar 30, 2011 | 19.81 | 20.19 | 19.70 | 20.11 | 73,476 | +0.46(+2.32%) |
Mar 29, 2011 | 19.30 | 19.75 | 19.30 | 19.65 | 41,866 | +0.31(+1.59%) |
Mar 28, 2011 | 19.43 | 19.61 | 19.25 | 19.34 | 98,463 | -0.11(-0.57%) |
Mar 25, 2011 | 19.38 | 19.68 | 19.21 | 19.45 | 76,478 | +0.25(+1.30%) |
Mar 24, 2011 | 19.08 | 19.40 | 18.82 | 19.21 | 56,271 | +0.24(+1.28%) |
Mar 23, 2011 | 18.65 | 19.04 | 18.25 | 18.96 | 61,111 | +0.21(+1.14%) |
Mar 22, 2011 | 19.12 | 19.45 | 18.52 | 18.75 | 79,854 | -0.43(-2.26%) |
Mar 21, 2011 | 19.27 | 19.34 | 18.46 | 19.18 | 74,059 | +0.74(+4.02%) |
Mar 18, 2011 | 18.30 | 18.52 | 18.13 | 18.44 | 144,900 | +0.40(+2.24%) |
Mar 17, 2011 | 18.36 | 18.36 | 17.87 | 18.04 | 90,519 | +0.14(+0.78%) |
Mar 16, 2011 | 18.17 | 18.24 | 17.68 | 17.90 | 101,691 | -0.36(-1.97%) |
Mar 15, 2011 | 17.78 | 18.39 | 17.78 | 18.26 | 86,606 | -0.32(-1.70%) |
Mar 14, 2011 | 18.54 | 18.88 | 18.46 | 18.57 | 65,144 | -0.20(-1.06%) |
Mar 11, 2011 | 18.87 | 19.13 | 18.66 | 18.77 | 49,478 | -0.17(-0.89%) |
Mar 10, 2011 | 19.82 | 19.92 | 18.87 | 18.94 | 142,437 | -1.29(-6.35%) |
Mar 09, 2011 | 19.86 | 20.40 | 19.86 | 20.23 | 65,599 | +0.26(+1.32%) |
Mar 08, 2011 | 19.20 | 20.26 | 18.87 | 19.96 | 145,604 | +0.76(+3.94%) |
Mar 07, 2011 | 20.46 | 20.46 | 19.03 | 19.21 | 92,423 | -0.68(-3.43%) |
Mar 04, 2011 | 19.88 | 20.07 | 19.54 | 19.89 | 68,046 | -0.01(-0.04%) |
Mar 03, 2011 | 19.79 | 20.56 | 19.62 | 19.90 | 149,795 | +0.37(+1.92%) |
Mar 02, 2011 | 19.10 | 19.57 | 18.87 | 19.52 | 63,664 | +0.37(+1.92%) |
Mar 01, 2011 | 20.12 | 20.12 | 19.00 | 19.15 | 105,712 | -0.84(-4.22%) |
Feb 28, 2011 | 20.43 | 20.61 | 19.87 | 20.00 | 110,678 | -0.22(-1.09%) |
Feb 25, 2011 | 19.47 | 20.27 | 19.38 | 20.22 | 101,017 | +0.87(+4.48%) |
Feb 24, 2011 | 18.65 | 19.47 | 18.06 | 19.35 | 177,015 | +0.81(+4.36%) |
Feb 23, 2011 | 19.72 | 19.72 | 18.24 | 18.54 | 350,379 | -1.25(-6.31%) |
Feb 22, 2011 | 19.83 | 20.28 | 19.46 | 19.79 | 346,989 | -1.12(-5.34%) |
Feb 18, 2011 | 20.69 | 21.15 | 20.60 | 20.91 | 96,416 | +0.41(+2.01%) |
Feb 17, 2011 | 20.10 | 20.73 | 19.95 | 20.50 | 97,265 | +0.31(+1.53%) |
Feb 16, 2011 | 19.98 | 20.21 | 19.92 | 20.19 | 55,428 | +0.29(+1.48%) |
Feb 15, 2011 | 20.06 | 20.38 | 19.90 | 19.90 | 105,174 | -0.25(-1.24%) |
Feb 14, 2011 | 20.12 | 20.45 | 20.11 | 20.15 | 33,115 | -0.04(-0.22%) |
Feb 11, 2011 | 19.91 | 20.37 | 19.91 | 20.19 | 55,218 | +0.13(+0.66%) |
Feb 10, 2011 | 19.87 | 20.28 | 19.87 | 20.06 | 95,369 | -0.04(-0.18%) |
Feb 09, 2011 | 20.28 | 20.46 | 19.95 | 20.09 | 101,336 | -0.25(-1.23%) |
Feb 08, 2011 | 20.48 | 20.67 | 20.14 | 20.34 | 151,247 | -0.18(-0.89%) |
Feb 07, 2011 | 20.06 | 20.65 | 19.93 | 20.53 | 98,875 | +0.48(+2.38%) |
Feb 04, 2011 | 20.21 | 20.36 | 19.97 | 20.05 | 63,472 | -0.22(-1.09%) |
Feb 03, 2011 | 19.96 | 20.62 | 19.90 | 20.27 | 93,451 | +0.23(+1.14%) |
Feb 02, 2011 | 20.31 | 20.57 | 20.04 | 20.04 | 72,295 | -0.41(-2.01%) |
Feb 01, 2011 | 19.69 | 20.50 | 19.47 | 20.45 | 95,282 | +0.87(+4.44%) |
Jan 31, 2011 | 19.74 | 20.15 | 19.15 | 19.58 | 74,027 | -0.04(-0.19%) |
Jan 28, 2011 | 20.49 | 20.49 | 19.44 | 19.62 | 134,960 | -0.88(-4.31%) |
Jan 27, 2011 | 20.59 | 20.88 | 20.49 | 20.50 | 92,347 | -0.11(-0.53%) |
Jan 26, 2011 | 20.43 | 20.97 | 20.16 | 20.61 | 108,349 | +0.31(+1.55%) |
Jan 25, 2011 | 19.63 | 20.34 | 19.52 | 20.30 | 78,270 | +0.55(+2.78%) |
Jan 24, 2011 | 19.83 | 19.98 | 19.35 | 19.75 | 150,935 | -0.10(-0.48%) |
Jan 21, 2011 | 20.63 | 20.63 | 19.82 | 19.85 | 133,111 | -0.68(-3.31%) |
Jan 20, 2011 | 21.24 | 21.48 | 20.43 | 20.53 | 88,965 | -0.77(-3.64%) |
Jan 19, 2011 | 21.54 | 21.59 | 21.09 | 21.30 | 92,029 | -0.31(-1.42%) |
Jan 18, 2011 | 21.43 | 21.73 | 21.12 | 21.61 | 63,695 | -0.04(-0.20%) |
Jan 14, 2011 | 21.52 | 21.73 | 17.73 | 21.65 | 56,770 | +0.07(+0.34%) |
Jan 13, 2011 | 21.87 | 21.87 | 21.44 | 21.58 | 42,246 | -0.14(-0.64%) |
Jan 12, 2011 | 21.86 | 21.97 | 21.59 | 21.72 | 84,131 | +0.12(+0.54%) |
Jan 11, 2011 | 21.56 | 21.75 | 21.24 | 21.60 | 88,995 | +0.14(+0.65%) |
Jan 10, 2011 | 21.24 | 21.68 | 20.41 | 21.46 | 97,944 | +0.11(+0.51%) |
Jan 07, 2011 | 21.31 | 21.45 | 21.02 | 21.35 | 131,392 | +0.15(+0.72%) |
Jan 06, 2011 | 21.18 | 21.27 | 20.91 | 21.20 | 73,768 | +0.07(+0.31%) |
Jan 05, 2011 | 20.90 | 21.16 | 20.56 | 21.13 | 127,960 | +0.23(+1.08%) |
Jan 04, 2011 | 21.75 | 21.75 | 20.70 | 20.91 | 242,427 | -0.83(-3.83%) |
Jan 03, 2011 | 21.24 | 21.78 | 21.18 | 21.74 | 137,331 | +0.80(+3.80%) |
Dec 31, 2010 | 20.95 | 21.37 | 20.27 | 20.94 | 87,048 | -0.23(-1.07%) |
Dec 30, 2010 | 21.50 | 21.54 | 21.17 | 21.17 | 44,850 | -0.29(-1.36%) |
Dec 29, 2010 | 21.60 | 21.65 | 21.38 | 21.46 | 66,287 | -0.02(-0.10%) |
Dec 28, 2010 | 21.78 | 21.78 | 21.23 | 21.48 | 61,789 | -0.29(-1.34%) |
Dec 27, 2010 | 21.40 | 21.86 | 21.40 | 21.78 | 35,925 | +0.15(+0.68%) |
Dec 23, 2010 | 21.37 | 21.81 | 21.27 | 21.63 | 56,563 | +0.28(+1.30%) |
Dec 22, 2010 | 21.20 | 21.46 | 20.93 | 21.35 | 68,655 | +0.23(+1.07%) |
Dec 21, 2010 | 20.78 | 21.18 | 20.78 | 21.13 | 91,203 | +0.53(+2.55%) |
Dec 20, 2010 | 21.03 | 21.06 | 20.56 | 20.60 | 106,371 | -0.23(-1.12%) |
Dec 17, 2010 | 21.29 | 21.48 | 20.75 | 20.83 | 424,810 | -0.43(-2.03%) |
Dec 16, 2010 | 21.16 | 21.37 | 20.95 | 21.27 | 86,830 | +0.19(+0.90%) |
Dec 15, 2010 | 20.76 | 21.28 | 20.76 | 21.08 | 196,234 | +0.32(+1.55%) |
Dec 14, 2010 | 20.39 | 20.77 | 20.25 | 20.75 | 180,770 | +0.48(+2.34%) |
Dec 13, 2010 | 20.12 | 20.40 | 19.99 | 20.28 | 162,162 | +0.18(+0.87%) |
Dec 10, 2010 | 19.60 | 20.18 | 19.40 | 20.10 | 163,985 | +0.32(+1.63%) |
Dec 09, 2010 | 19.47 | 19.95 | 19.22 | 19.78 | 166,887 | +0.56(+2.89%) |
Dec 08, 2010 | 18.79 | 19.34 | 18.41 | 19.23 | 152,202 | +0.50(+2.65%) |
Dec 07, 2010 | 18.12 | 19.04 | 18.12 | 18.73 | 121,315 | +0.82(+4.57%) |
Dec 06, 2010 | 17.62 | 17.94 | 17.58 | 17.91 | 176,170 | +0.20(+1.16%) |
Dec 03, 2010 | 16.88 | 17.83 | 16.88 | 17.71 | 252,089 | +0.68(+3.99%) |
Dec 02, 2010 | 15.50 | 17.03 | 15.42 | 17.03 | 439,900 | +1.48(+9.55%) |
Dec 01, 2010 | 15.43 | 15.70 | 15.39 | 15.54 | 249,708 | +0.36(+2.36%) |
Nov 30, 2010 | 15.35 | 15.37 | 15.04 | 15.18 | 195,651 | -0.34(-2.21%) |
Nov 29, 2010 | 15.48 | 15.61 | 15.29 | 15.53 | 59,364 | -0.12(-0.75%) |
Nov 26, 2010 | 15.78 | 15.90 | 15.63 | 15.64 | 31,798 | -0.26(-1.61%) |
Nov 24, 2010 | 15.73 | 15.90 | 15.90 | 15.90 | 73,315 | +0.32(+2.07%) |
Nov 23, 2010 | 15.61 | 16.09 | 15.44 | 15.58 | 55,998 | -0.29(-1.80%) |
Nov 22, 2010 | 16.08 | 16.10 | 15.79 | 15.86 | 88,891 | -0.19(-1.18%) |
Nov 19, 2010 | 15.90 | 16.10 | 15.76 | 16.05 | 178,420 | +0.15(+0.97%) |
Nov 18, 2010 | 15.79 | 15.97 | 15.63 | 15.90 | 76,640 | +0.32(+2.07%) |
Nov 17, 2010 | 15.71 | 15.84 | 15.42 | 15.58 | 30,598 | -0.07(-0.42%) |
Nov 16, 2010 | 15.91 | 15.94 | 15.42 | 15.64 | 107,468 | -0.44(-2.73%) |
Nov 15, 2010 | 16.39 | 16.43 | 16.05 | 16.08 | 58,053 | -0.15(-0.90%) |
Nov 12, 2010 | 16.46 | 16.59 | 16.20 | 16.23 | 72,110 | -0.44(-2.63%) |
Nov 11, 2010 | 16.82 | 16.82 | 16.57 | 16.67 | 47,974 | -0.38(-2.23%) |
Nov 10, 2010 | 16.62 | 17.06 | 16.43 | 17.05 | 156,880 | +0.51(+3.09%) |
Nov 09, 2010 | 17.18 | 17.18 | 16.45 | 16.54 | 109,386 | -0.75(-4.36%) |
Nov 08, 2010 | 17.27 | 17.43 | 17.09 | 17.29 | 63,948 | -0.10(-0.55%) |
Nov 05, 2010 | 16.94 | 17.46 | 16.92 | 17.38 | 128,840 | +0.42(+2.50%) |
Nov 04, 2010 | 16.73 | 16.97 | 16.52 | 16.96 | 134,002 | +0.48(+2.88%) |
Nov 03, 2010 | 16.26 | 16.58 | 16.22 | 16.48 | 343,714 | +0.26(+1.58%) |
Nov 02, 2010 | 16.08 | 16.32 | 15.90 | 16.23 | 248,883 | +0.41(+2.57%) |
Nov 01, 2010 | 15.72 | 15.97 | 15.67 | 15.82 | 135,095 | +0.21(+1.35%) |
Oct 29, 2010 | 15.33 | 15.79 | 15.31 | 15.61 | 92,825 | +0.23(+1.51%) |
Oct 28, 2010 | 15.62 | 15.63 | 15.33 | 15.38 | 70,821 | -0.11(-0.70%) |
Oct 27, 2010 | 15.15 | 15.52 | 14.95 | 15.49 | 117,550 | +0.39(+2.60%) |
Oct 25, 2010 | 15.44 | 15.48 | 15.06 | 15.09 | 83,650 | -0.20(-1.33%) |
Oct 22, 2010 | 15.12 | 15.40 | 15.10 | 15.30 | 94,017 | +0.24(+1.59%) |
Oct 21, 2010 | 15.43 | 15.60 | 14.82 | 15.06 | 76,786 | -0.25(-1.61%) |
Oct 20, 2010 | 15.18 | 15.40 | 15.06 | 15.31 | 109,908 | +0.20(+1.35%) |
Oct 19, 2010 | 14.93 | 15.28 | 14.91 | 15.10 | 147,961 | -0.10(-0.67%) |
Oct 18, 2010 | 14.81 | 15.21 | 14.79 | 15.20 | 54,586 | +0.40(+2.70%) |
Oct 15, 2010 | 14.91 | 14.98 | 14.66 | 14.80 | 129,287 | +0.12(+0.79%) |
Oct 14, 2010 | 14.70 | 14.82 | 14.46 | 14.69 | 49,419 | -0.07(-0.49%) |
Oct 13, 2010 | 14.43 | 14.90 | 14.32 | 14.76 | 128,181 | +0.38(+2.63%) |
Oct 12, 2010 | 14.09 | 14.48 | 14.03 | 14.38 | 127,477 | +0.20(+1.43%) |
Oct 11, 2010 | 14.48 | 14.48 | 14.14 | 14.18 | 92,195 | -0.36(-2.50%) |
Oct 08, 2010 | 14.06 | 14.69 | 13.79 | 14.54 | 120,067 | +0.46(+3.25%) |
Oct 07, 2010 | 14.13 | 14.22 | 13.82 | 14.08 | 134,610 | +0.01(+0.10%) |
Oct 06, 2010 | 14.01 | 14.10 | 13.86 | 14.07 | 145,275 | -0.01(-0.10%) |
Oct 05, 2010 | 13.65 | 14.16 | 13.44 | 14.08 | 106,060 | +0.62(+4.59%) |
Oct 04, 2010 | 14.19 | 14.20 | 13.24 | 13.47 | 116,817 | -0.80(-5.60%) |
Oct 01, 2010 | 14.32 | 14.33 | 14.03 | 14.27 | 54,710 | +0.11(+0.77%) |
Sep 30, 2010 | 14.27 | 14.49 | 13.85 | 14.16 | 113,633 | -0.01(-0.10%) |
Sep 29, 2010 | 13.97 | 14.34 | 13.83 | 14.17 | 90,438 | +0.12(+0.83%) |
Sep 28, 2010 | 14.08 | 14.11 | 13.71 | 14.06 | 110,097 | +0.05(+0.36%) |
Sep 27, 2010 | 13.87 | 14.13 | 13.66 | 14.00 | 95,085 | +0.17(+1.26%) |
Sep 24, 2010 | 13.28 | 13.84 | 13.11 | 13.83 | 140,208 | +0.76(+5.84%) |
Sep 23, 2010 | 12.99 | 13.31 | 12.99 | 13.07 | 176,051 | -0.06(-0.44%) |
Sep 22, 2010 | 13.54 | 13.71 | 13.01 | 13.13 | 83,333 | -0.45(-3.32%) |
Sep 21, 2010 | 13.88 | 13.91 | 13.57 | 13.58 | 102,508 | -0.34(-2.45%) |
Sep 20, 2010 | 13.69 | 13.95 | 13.59 | 13.92 | 233,995 | +0.30(+2.19%) |
Sep 17, 2010 | 13.55 | 13.77 | 13.23 | 13.62 | 196,073 | +0.16(+1.19%) |
Sep 15, 2010 | 13.33 | 13.52 | 13.29 | 13.46 | 195,440 | +0.09(+0.71%) |
Sep 14, 2010 | 13.50 | 13.53 | 13.34 | 13.37 | 99,650 | -0.14(-1.02%) |
Sep 13, 2010 | 13.39 | 13.60 | 13.21 | 13.50 | 337,542 | +0.23(+1.75%) |
Sep 10, 2010 | 13.21 | 13.60 | 13.16 | 13.27 | 143,066 | -0.11(-0.81%) |
Sep 09, 2010 | 13.60 | 13.68 | 13.14 | 13.38 | 102,596 | -0.01(-0.11%) |
Sep 08, 2010 | 13.24 | 13.47 | 13.23 | 13.39 | 148,854 | +0.23(+1.77%) |
Sep 07, 2010 | 13.74 | 13.80 | 13.13 | 13.16 | 94,398 | -0.61(-4.43%) |
Sep 03, 2010 | 13.57 | 13.87 | 13.53 | 13.77 | 220,916 | +0.41(+3.05%) |
Sep 02, 2010 | 13.20 | 13.42 | 13.10 | 13.37 | 121,164 | +0.10(+0.77%) |
Sep 01, 2010 | 12.85 | 13.31 | 12.75 | 13.26 | 175,673 | +0.64(+5.07%) |
Aug 31, 2010 | 12.51 | 13.00 | 12.30 | 12.62 | 209,255 | +0.07(+0.58%) |
Aug 30, 2010 | 12.78 | 12.86 | 12.50 | 12.55 | 246,387 | -0.26(-2.04%) |
Aug 27, 2010 | 12.61 | 12.85 | 12.30 | 12.81 | 206,429 | +0.39(+3.10%) |
Aug 26, 2010 | 12.36 | 12.67 | 12.25 | 12.43 | 119,039 | +0.08(+0.65%) |
Aug 25, 2010 | 12.03 | 12.40 | 12.01 | 12.35 | 130,454 | +0.26(+2.16%) |
Aug 24, 2010 | 11.84 | 12.25 | 11.84 | 12.09 | 217,789 | +0.06(+0.48%) |
Aug 23, 2010 | 12.39 | 12.55 | 11.99 | 12.03 | 124,180 | -0.29(-2.36%) |
Aug 20, 2010 | 12.23 | 12.38 | 12.10 | 12.32 | 168,443 | +0.01(+0.06%) |
Aug 19, 2010 | 12.70 | 12.81 | 12.21 | 12.31 | 165,759 | -0.48(-3.75%) |
Aug 18, 2010 | 12.80 | 12.95 | 12.62 | 12.79 | 115,471 | +0.01(+0.06%) |
Aug 17, 2010 | 12.70 | 12.92 | 12.60 | 12.78 | 126,255 | +0.20(+1.62%) |
Aug 16, 2010 | 12.30 | 12.70 | 12.27 | 12.58 | 213,516 | +0.17(+1.41%) |
Aug 13, 2010 | 12.38 | 12.57 | 12.09 | 12.41 | 222,774 | -0.06(-0.47%) |
Aug 12, 2010 | 12.78 | 12.88 | 12.40 | 12.46 | 299,843 | -0.60(-4.62%) |
Aug 11, 2010 | 13.92 | 13.97 | 12.91 | 13.07 | 264,448 | -1.07(-7.56%) |
Aug 10, 2010 | 14.20 | 14.40 | 13.76 | 14.14 | 179,210 | -0.28(-1.92%) |
Aug 09, 2010 | 14.24 | 14.46 | 14.11 | 14.41 | 162,220 | +0.23(+1.64%) |
Aug 06, 2010 | 14.19 | 14.25 | 13.78 | 14.18 | 137,785 | -0.23(-1.61%) |
Aug 05, 2010 | 14.59 | 14.63 | 14.32 | 14.41 | 170,926 | -0.33(-2.27%) |
Aug 04, 2010 | 14.38 | 14.80 | 14.31 | 14.75 | 363,881 | +0.47(+3.26%) |
Aug 03, 2010 | 14.42 | 14.43 | 14.04 | 14.28 | 252,747 | -0.16(-1.10%) |
Aug 02, 2010 | 14.76 | 15.01 | 14.22 | 14.44 | 193,921 | -0.07(-0.50%) |
Jul 30, 2010 | 14.81 | 14.87 | 14.51 | 14.51 | 177,021 | -0.51(-3.37%) |
Jul 29, 2010 | 14.99 | 15.20 | 14.63 | 15.02 | 314,785 | +0.12(+0.78%) |
Jul 28, 2010 | 14.44 | 15.12 | 14.38 | 14.90 | 303,029 | -0.30(-1.95%) |
Jul 27, 2010 | 16.03 | 16.82 | 15.09 | 15.20 | 178,631 | -0.66(-4.19%) |
Jul 26, 2010 | 15.52 | 15.88 | 15.31 | 15.86 | 258,023 | +0.48(+3.15%) |
Jul 23, 2010 | 15.32 | 15.74 | 15.14 | 15.38 | 187,529 | -0.06(-0.37%) |
Jul 22, 2010 | 14.84 | 15.49 | 14.15 | 15.44 | 298,532 | +0.84(+5.79%) |
Jul 21, 2010 | 14.14 | 16.74 | 14.14 | 14.59 | 345,897 | +0.51(+3.64%) |
Jul 20, 2010 | 14.26 | 14.26 | 13.93 | 14.08 | 228,654 | -0.27(-1.86%) |
Jul 19, 2010 | 14.76 | 14.94 | 14.27 | 14.35 | 150,586 | -0.29(-1.97%) |
Jul 16, 2010 | 15.54 | 15.61 | 14.57 | 14.63 | 187,759 | -1.06(-6.76%) |
Jul 15, 2010 | 15.93 | 15.93 | 15.46 | 15.70 | 141,355 | -0.18(-1.14%) |
Jul 14, 2010 | 16.06 | 16.10 | 15.65 | 15.88 | 79,702 | -0.26(-1.61%) |
Jul 13, 2010 | 15.75 | 16.22 | 15.54 | 16.14 | 144,120 | +0.68(+4.39%) |
Jul 12, 2010 | 16.05 | 16.13 | 15.38 | 15.46 | 80,978 | -0.60(-3.73%) |
Jul 09, 2010 | 16.02 | 16.09 | 15.67 | 16.06 | 150,164 | +0.05(+0.32%) |
Jul 08, 2010 | 16.00 | 16.21 | 15.75 | 16.01 | 138,813 | +0.20(+1.28%) |
Jul 07, 2010 | 15.32 | 15.91 | 15.18 | 15.80 | 166,423 | +0.58(+3.84%) |
Jul 06, 2010 | 15.70 | 15.86 | 15.13 | 15.22 | 103,991 | -0.16(-1.03%) |
Jul 02, 2010 | 15.85 | 15.85 | 15.22 | 15.38 | 87,824 | -0.38(-2.43%) |
Jul 01, 2010 | 16.44 | 16.44 | 15.64 | 15.76 | 122,113 | -0.71(-4.34%) |
Jun 30, 2010 | 16.67 | 17.05 | 16.39 | 16.48 | 100,177 | -0.15(-0.91%) |
Jun 29, 2010 | 16.80 | 17.18 | 16.43 | 16.63 | 117,761 | -0.72(-4.16%) |
Jun 25, 2010 | 17.06 | 17.37 | 16.81 | 17.35 | 245,322 | +0.32(+1.91%) |
Jun 24, 2010 | 17.03 | 17.56 | 16.82 | 17.02 | 63,321 | -0.17(-1.01%) |
Jun 23, 2010 | 17.33 | 17.39 | 17.07 | 17.20 | 40,902 | -0.19(-1.12%) |
Jun 22, 2010 | 17.55 | 18.05 | 17.34 | 17.39 | 74,292 | -0.15(-0.86%) |
Jun 21, 2010 | 17.92 | 18.32 | 17.42 | 17.54 | 82,878 | -0.18(-1.02%) |
Jun 18, 2010 | 17.69 | 18.05 | 17.46 | 17.72 | 337,328 | +0.16(+0.90%) |
Jun 17, 2010 | 17.35 | 17.65 | 17.21 | 17.57 | 170,991 | +0.20(+1.16%) |
Jun 16, 2010 | 17.34 | 17.65 | 17.24 | 17.36 | 130,875 | -0.08(-0.46%) |
Jun 15, 2010 | 17.20 | 17.82 | 16.92 | 17.44 | 242,587 | +0.43(+2.50%) |
Jun 14, 2010 | 17.06 | 17.58 | 16.87 | 17.02 | 170,505 | +0.16(+0.94%) |
Jun 11, 2010 | 16.83 | 17.15 | 16.42 | 16.86 | 201,394 | -0.17(-1.02%) |
Jun 10, 2010 | 16.30 | 17.05 | 16.16 | 17.03 | 162,915 | +1.06(+6.65%) |
Jun 09, 2010 | 15.96 | 16.22 | 15.81 | 15.97 | 99,908 | +0.19(+1.19%) |
Jun 08, 2010 | 15.66 | 15.84 | 15.28 | 15.78 | 207,537 | +0.14(+0.92%) |
Jun 07, 2010 | 15.98 | 16.27 | 15.60 | 15.64 | 152,358 | -0.36(-2.26%) |
Jun 04, 2010 | 16.54 | 16.82 | 15.98 | 16.00 | 251,830 | -1.03(-6.06%) |
Jun 03, 2010 | 16.57 | 17.31 | 16.57 | 17.03 | 173,969 | +0.45(+2.74%) |
Jun 02, 2010 | 16.06 | 16.71 | 16.06 | 16.58 | 140,852 | +0.56(+3.47%) |
Jun 01, 2010 | 16.59 | 16.87 | 16.01 | 16.02 | 147,739 | -0.69(-4.15%) |
May 28, 2010 | 17.14 | 17.41 | 16.66 | 16.71 | 177,933 | -0.43(-2.48%) |
May 27, 2010 | 16.43 | 17.23 | 16.12 | 17.14 | 242,708 | +1.12(+6.98%) |
May 26, 2010 | 16.58 | 16.58 | 15.97 | 16.02 | 284,773 | -0.36(-2.20%) |
May 25, 2010 | 17.33 | 17.35 | 16.17 | 16.38 | 469,471 | -1.15(-6.55%) |
May 24, 2010 | 17.75 | 17.87 | 17.39 | 17.53 | 84,881 | -0.15(-0.86%) |
May 21, 2010 | 17.57 | 18.15 | 17.48 | 17.68 | 174,496 | -0.20(-1.13%) |
May 20, 2010 | 17.98 | 18.76 | 17.65 | 17.88 | 293,008 | -1.10(-5.78%) |
May 19, 2010 | 19.38 | 19.38 | 18.65 | 18.98 | 81,693 | -0.51(-2.59%) |
May 18, 2010 | 19.96 | 20.13 | 19.46 | 19.49 | 125,421 | -0.21(-1.06%) |
May 17, 2010 | 19.60 | 19.90 | 18.75 | 19.70 | 121,428 | +0.24(+1.22%) |
May 14, 2010 | 19.82 | 20.04 | 19.21 | 19.46 | 102,762 | -0.55(-2.74%) |
May 13, 2010 | 20.17 | 20.45 | 19.84 | 20.01 | 106,740 | -0.26(-1.28%) |
May 12, 2010 | 19.56 | 20.33 | 19.49 | 20.27 | 121,836 | +0.73(+3.73%) |
May 11, 2010 | 19.24 | 19.61 | 18.94 | 19.54 | 148,952 | +0.06(+0.33%) |
May 10, 2010 | 19.20 | 20.10 | 18.99 | 19.47 | 179,082 | +1.03(+5.56%) |
May 07, 2010 | 18.32 | 18.79 | 17.98 | 18.45 | 341,626 | +0.14(+0.79%) |
May 06, 2010 | 18.30 | 18.62 | 17.39 | 18.30 | 211,837 | -0.04(-0.20%) |
May 05, 2010 | 18.15 | 18.45 | 17.99 | 18.34 | 191,876 | +0.11(+0.59%) |
May 04, 2010 | 18.64 | 18.83 | 18.09 | 18.23 | 216,126 | -0.73(-3.83%) |