Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.16 | 19.89 | 19.16 | 19.86 | 209,510 | +0.75(+3.92%) |
Feb 25, 2011 | 18.32 | 19.21 | 18.32 | 19.11 | 160,897 | +0.86(+4.69%) |
Feb 24, 2011 | 17.80 | 18.29 | 17.63 | 18.25 | 186,156 | +0.45(+2.52%) |
Feb 23, 2011 | 18.83 | 18.83 | 17.67 | 17.80 | 252,660 | -0.95(-5.04%) |
Feb 22, 2011 | 19.02 | 19.12 | 18.50 | 18.75 | 319,122 | -0.37(-1.92%) |
Feb 18, 2011 | 19.64 | 19.78 | 19.06 | 19.12 | 225,654 | -0.47(-2.41%) |
Feb 17, 2011 | 19.84 | 19.93 | 19.57 | 19.59 | 218,454 | -0.29(-1.48%) |
Feb 16, 2011 | 20.14 | 20.21 | 19.51 | 19.88 | 118,917 | -0.13(-0.65%) |
Feb 15, 2011 | 19.95 | 20.27 | 19.94 | 20.01 | 243,541 | +0.00(+0.00%) |
Feb 14, 2011 | 20.14 | 20.17 | 19.91 | 20.01 | 233,300 | -0.06(-0.28%) |
Feb 11, 2011 | 20.84 | 21.15 | 19.89 | 20.07 | 594,735 | -0.38(-1.87%) |
Feb 10, 2011 | 19.98 | 20.48 | 19.98 | 20.45 | 174,062 | +0.22(+1.09%) |
Feb 09, 2011 | 20.05 | 20.27 | 19.96 | 20.23 | 96,452 | +0.13(+0.65%) |
Feb 08, 2011 | 19.42 | 20.10 | 19.42 | 20.10 | 172,577 | +0.64(+3.31%) |
Feb 07, 2011 | 19.03 | 19.60 | 18.96 | 19.46 | 67,762 | +0.43(+2.27%) |
Feb 04, 2011 | 18.90 | 19.22 | 18.82 | 19.03 | 83,556 | +0.15(+0.82%) |
Feb 03, 2011 | 19.07 | 19.15 | 18.72 | 18.87 | 87,719 | -0.26(-1.36%) |
Feb 02, 2011 | 18.99 | 19.30 | 18.95 | 19.13 | 75,836 | +0.04(+0.21%) |
Feb 01, 2011 | 18.54 | 19.20 | 18.31 | 19.09 | 163,780 | +0.71(+3.86%) |
Jan 31, 2011 | 19.02 | 19.12 | 18.31 | 18.38 | 176,747 | -0.54(-2.84%) |
Jan 28, 2011 | 19.56 | 19.62 | 18.91 | 18.92 | 197,819 | -0.64(-3.29%) |
Jan 27, 2011 | 19.87 | 19.87 | 19.44 | 19.56 | 71,758 | -0.29(-1.44%) |
Jan 26, 2011 | 19.64 | 20.05 | 19.44 | 19.85 | 93,216 | +0.25(+1.29%) |
Jan 25, 2011 | 19.07 | 19.62 | 19.07 | 19.60 | 139,789 | +0.43(+2.25%) |
Jan 24, 2011 | 18.76 | 19.26 | 18.68 | 19.16 | 208,893 | +0.45(+2.40%) |
Jan 21, 2011 | 19.14 | 19.16 | 18.65 | 18.72 | 122,666 | -0.28(-1.46%) |
Jan 20, 2011 | 19.27 | 19.56 | 18.94 | 18.99 | 116,571 | -0.42(-2.14%) |
Jan 19, 2011 | 20.12 | 20.15 | 19.38 | 19.41 | 83,959 | -0.78(-3.88%) |
Jan 18, 2011 | 20.22 | 20.37 | 19.93 | 20.19 | 95,724 | -0.14(-0.68%) |
Jan 14, 2011 | 20.01 | 20.44 | 19.98 | 20.33 | 183,079 | +0.26(+1.30%) |
Jan 13, 2011 | 20.11 | 20.18 | 19.87 | 20.07 | 94,436 | -0.02(-0.12%) |
Jan 12, 2011 | 19.87 | 20.59 | 19.79 | 20.09 | 183,494 | +0.46(+2.32%) |
Jan 11, 2011 | 19.57 | 19.82 | 19.49 | 19.64 | 86,896 | +0.12(+0.63%) |
Jan 10, 2011 | 19.11 | 19.57 | 19.03 | 19.51 | 121,791 | +0.31(+1.61%) |
Jan 07, 2011 | 19.38 | 19.41 | 18.92 | 19.20 | 100,669 | -0.11(-0.55%) |
Jan 06, 2011 | 19.31 | 19.80 | 19.21 | 19.31 | 118,387 | +0.06(+0.30%) |
Jan 05, 2011 | 19.24 | 19.31 | 19.00 | 19.25 | 294,804 | +0.01(+0.04%) |
Jan 04, 2011 | 20.24 | 20.24 | 19.22 | 19.25 | 156,130 | -0.90(-4.49%) |
Jan 03, 2011 | 19.55 | 20.28 | 19.52 | 20.15 | 99,097 | +0.84(+4.35%) |
Dec 31, 2010 | 19.76 | 19.76 | 19.20 | 19.31 | 119,395 | -0.51(-2.59%) |
Dec 30, 2010 | 20.43 | 20.56 | 19.78 | 19.82 | 93,252 | -0.59(-2.88%) |
Dec 29, 2010 | 20.88 | 20.90 | 20.38 | 20.41 | 140,172 | -0.37(-1.80%) |
Dec 28, 2010 | 20.54 | 20.86 | 20.25 | 20.78 | 198,339 | +0.24(+1.18%) |
Dec 27, 2010 | 20.19 | 20.58 | 20.18 | 20.54 | 39,147 | +0.28(+1.36%) |
Dec 23, 2010 | 20.14 | 20.33 | 20.03 | 20.27 | 124,666 | +0.16(+0.81%) |
Dec 22, 2010 | 20.00 | 20.28 | 19.91 | 20.10 | 133,095 | +0.11(+0.53%) |
Dec 21, 2010 | 19.46 | 20.05 | 19.39 | 20.00 | 151,415 | +0.62(+3.22%) |
Dec 20, 2010 | 19.58 | 19.88 | 19.32 | 19.37 | 238,269 | -0.11(-0.58%) |
Dec 17, 2010 | 19.24 | 19.57 | 18.80 | 19.49 | 327,215 | +0.21(+1.09%) |
Dec 16, 2010 | 19.28 | 19.36 | 19.01 | 19.28 | 157,993 | +0.02(+0.13%) |
Dec 15, 2010 | 19.67 | 20.05 | 19.22 | 19.25 | 191,308 | -0.41(-2.10%) |
Dec 14, 2010 | 19.84 | 20.00 | 19.57 | 19.67 | 69,903 | -0.07(-0.37%) |
Dec 13, 2010 | 19.73 | 20.09 | 19.54 | 19.74 | 111,794 | +0.10(+0.50%) |
Dec 10, 2010 | 19.51 | 19.69 | 19.08 | 19.64 | 98,046 | +0.21(+1.09%) |
Dec 09, 2010 | 19.48 | 19.54 | 19.22 | 19.43 | 93,954 | +0.07(+0.38%) |
Dec 08, 2010 | 19.24 | 19.49 | 19.18 | 19.36 | 127,558 | +0.21(+1.10%) |
Dec 07, 2010 | 19.06 | 19.41 | 18.96 | 19.15 | 184,072 | +0.32(+1.68%) |
Dec 06, 2010 | 18.59 | 19.02 | 18.54 | 18.83 | 130,557 | +0.19(+1.00%) |
Dec 03, 2010 | 18.22 | 18.74 | 18.03 | 18.64 | 163,932 | +0.38(+2.09%) |
Dec 02, 2010 | 17.84 | 18.31 | 17.75 | 18.26 | 113,168 | +0.41(+2.27%) |
Dec 01, 2010 | 17.53 | 17.97 | 17.48 | 17.86 | 305,186 | +0.74(+4.31%) |
Nov 30, 2010 | 17.08 | 17.17 | 16.96 | 17.12 | 138,174 | -0.19(-1.12%) |
Nov 29, 2010 | 16.95 | 17.34 | 16.89 | 17.31 | 123,520 | +0.19(+1.09%) |
Nov 26, 2010 | 17.18 | 17.25 | 17.00 | 17.13 | 30,109 | -0.20(-1.17%) |
Nov 24, 2010 | 16.83 | 17.33 | 17.33 | 17.33 | 74,423 | +0.54(+3.24%) |
Nov 23, 2010 | 16.81 | 17.00 | 16.69 | 16.79 | 163,585 | -0.28(-1.62%) |
Nov 22, 2010 | 17.12 | 17.24 | 16.69 | 17.06 | 86,203 | -0.10(-0.57%) |
Nov 19, 2010 | 17.18 | 17.30 | 16.99 | 17.16 | 97,847 | -0.04(-0.24%) |
Nov 18, 2010 | 16.87 | 17.34 | 16.83 | 17.20 | 94,404 | +0.55(+3.31%) |
Nov 17, 2010 | 17.00 | 17.00 | 16.60 | 16.65 | 146,978 | -0.28(-1.68%) |
Nov 16, 2010 | 16.83 | 16.96 | 16.66 | 16.93 | 219,876 | -0.01(-0.05%) |
Nov 15, 2010 | 17.18 | 17.37 | 16.92 | 16.94 | 128,382 | -0.14(-0.81%) |
Nov 12, 2010 | 16.98 | 17.18 | 16.94 | 17.08 | 135,556 | -0.16(-0.94%) |
Nov 11, 2010 | 17.17 | 17.35 | 17.04 | 17.24 | 82,705 | -0.17(-0.98%) |
Nov 10, 2010 | 17.30 | 17.43 | 17.04 | 17.41 | 122,131 | +0.17(+0.99%) |
Nov 09, 2010 | 17.58 | 17.59 | 17.06 | 17.24 | 313,054 | -0.25(-1.44%) |
Nov 08, 2010 | 17.43 | 17.61 | 17.37 | 17.49 | 180,488 | -0.01(-0.05%) |
Nov 05, 2010 | 17.31 | 17.63 | 17.30 | 17.50 | 385,276 | +0.17(+0.98%) |
Nov 04, 2010 | 16.62 | 17.43 | 16.61 | 17.33 | 342,759 | +0.32(+1.91%) |
Nov 03, 2010 | 17.07 | 17.22 | 16.67 | 17.00 | 237,759 | +0.01(+0.05%) |
Nov 02, 2010 | 16.87 | 17.04 | 16.61 | 17.00 | 174,168 | +0.39(+2.34%) |
Nov 01, 2010 | 16.61 | 16.83 | 16.44 | 16.61 | 154,111 | +0.06(+0.34%) |
Oct 29, 2010 | 16.38 | 16.65 | 16.38 | 16.55 | 246,492 | +0.11(+0.64%) |
Oct 28, 2010 | 16.55 | 16.56 | 16.34 | 16.44 | 159,659 | +0.04(+0.25%) |
Oct 27, 2010 | 16.32 | 16.57 | 16.12 | 16.40 | 148,883 | -0.03(-0.20%) |
Oct 25, 2010 | 16.55 | 16.61 | 16.34 | 16.44 | 133,235 | +0.00(+0.00%) |
Oct 22, 2010 | 16.39 | 16.51 | 16.27 | 16.44 | 86,192 | +0.10(+0.60%) |
Oct 21, 2010 | 16.31 | 16.49 | 16.01 | 16.34 | 109,172 | +0.10(+0.60%) |
Oct 20, 2010 | 16.08 | 16.38 | 15.92 | 16.24 | 82,413 | +0.28(+1.78%) |
Oct 19, 2010 | 16.01 | 16.36 | 15.80 | 15.96 | 189,323 | -0.28(-1.70%) |
Oct 18, 2010 | 16.29 | 16.36 | 16.14 | 16.23 | 113,740 | +0.01(+0.05%) |
Oct 15, 2010 | 16.60 | 16.62 | 16.12 | 16.23 | 218,542 | -0.11(-0.70%) |
Oct 14, 2010 | 16.15 | 16.43 | 16.12 | 16.34 | 176,040 | +0.22(+1.36%) |
Oct 13, 2010 | 15.90 | 16.20 | 15.84 | 16.12 | 219,945 | +0.28(+1.79%) |
Oct 12, 2010 | 16.05 | 16.14 | 15.80 | 15.84 | 167,233 | -0.24(-1.46%) |
Oct 11, 2010 | 16.11 | 16.40 | 15.94 | 16.07 | 84,530 | -0.08(-0.50%) |
Oct 08, 2010 | 16.15 | 16.28 | 15.52 | 16.15 | 137,243 | +0.50(+3.21%) |
Oct 07, 2010 | 16.05 | 16.05 | 15.54 | 15.65 | 1,185 | -0.21(-1.33%) |
Oct 06, 2010 | 15.65 | 15.90 | 15.62 | 15.86 | 115,332 | +0.15(+0.93%) |
Oct 05, 2010 | 15.40 | 15.75 | 15.12 | 15.71 | 181,638 | +0.56(+3.69%) |
Oct 04, 2010 | 15.59 | 15.76 | 14.96 | 15.15 | 117,846 | -0.58(-3.71%) |
Oct 01, 2010 | 15.74 | 15.75 | 15.32 | 15.74 | 122,568 | +0.39(+2.55%) |
Sep 30, 2010 | 15.35 | 16.11 | 15.15 | 15.35 | 2,594 | -0.29(-1.83%) |
Sep 29, 2010 | 15.15 | 15.69 | 15.13 | 15.63 | 248,141 | +0.35(+2.28%) |
Sep 28, 2010 | 15.35 | 15.39 | 14.86 | 15.28 | 558 | +0.02(+0.16%) |
Sep 27, 2010 | 15.33 | 15.46 | 15.09 | 15.26 | 111,542 | -0.08(-0.53%) |
Sep 24, 2010 | 15.36 | 15.54 | 15.23 | 15.34 | 368,414 | +0.28(+1.83%) |
Sep 23, 2010 | 15.53 | 15.75 | 15.05 | 15.07 | 1,530 | -0.68(-4.33%) |
Sep 22, 2010 | 16.12 | 16.27 | 15.47 | 15.75 | 130,221 | -0.42(-2.61%) |
Sep 21, 2010 | 16.55 | 16.56 | 16.13 | 16.17 | 188 | -0.33(-2.02%) |
Sep 20, 2010 | 15.88 | 16.73 | 15.81 | 16.50 | 246,819 | +0.66(+4.15%) |
Sep 17, 2010 | 15.84 | 15.96 | 15.39 | 15.84 | 174,772 | -0.02(-0.15%) |
Sep 15, 2010 | 15.67 | 16.10 | 15.56 | 15.87 | 134,513 | +0.15(+0.93%) |
Sep 14, 2010 | 15.78 | 15.83 | 15.58 | 15.72 | 361 | -0.09(-0.56%) |
Sep 13, 2010 | 15.48 | 16.02 | 15.39 | 15.81 | 145,975 | +0.49(+3.23%) |
Sep 10, 2010 | 15.39 | 15.78 | 15.22 | 15.32 | 178,120 | +0.02(+0.16%) |
Sep 09, 2010 | 15.82 | 15.82 | 15.13 | 15.29 | 87,014 | -0.15(-1.00%) |
Sep 08, 2010 | 15.48 | 15.62 | 15.29 | 15.45 | 166 | -0.02(-0.10%) |
Sep 07, 2010 | 15.82 | 15.82 | 15.41 | 15.46 | 1,231 | -0.40(-2.54%) |
Sep 03, 2010 | 15.59 | 15.96 | 15.57 | 15.87 | 154,396 | +0.42(+2.71%) |
Sep 02, 2010 | 15.01 | 15.49 | 14.92 | 15.45 | 1,046 | +0.45(+3.01%) |
Sep 01, 2010 | 14.64 | 15.08 | 14.49 | 14.99 | 284,599 | +0.68(+4.73%) |
Aug 31, 2010 | 14.31 | 14.54 | 14.13 | 14.32 | 1,333 | -0.06(-0.39%) |
Aug 30, 2010 | 14.78 | 14.95 | 14.29 | 14.37 | 188,703 | -0.52(-3.52%) |
Aug 27, 2010 | 14.90 | 14.96 | 14.31 | 14.90 | 207,153 | +0.31(+2.10%) |
Aug 26, 2010 | 14.59 | 15.12 | 14.37 | 14.59 | 3,724 | +0.05(+0.33%) |
Aug 25, 2010 | 14.37 | 14.58 | 14.06 | 14.54 | 1,270 | +0.05(+0.33%) |
Aug 24, 2010 | 14.51 | 14.84 | 14.11 | 14.50 | 3,151 | -0.31(-2.07%) |
Aug 23, 2010 | 14.82 | 15.12 | 14.57 | 14.80 | 192,809 | +0.08(+0.55%) |
Aug 20, 2010 | 15.06 | 15.06 | 14.60 | 14.72 | 209,060 | -0.45(-2.98%) |
Aug 19, 2010 | 15.71 | 16.01 | 14.95 | 15.17 | 1,118 | -0.60(-3.83%) |
Aug 18, 2010 | 15.27 | 15.93 | 14.88 | 15.78 | 11,690 | +0.54(+3.54%) |
Aug 17, 2010 | 15.09 | 15.47 | 14.92 | 15.24 | 2,103 | +0.38(+2.55%) |
Aug 16, 2010 | 14.50 | 15.06 | 14.50 | 14.86 | 191,284 | +0.19(+1.26%) |
Aug 13, 2010 | 14.67 | 14.88 | 14.50 | 14.67 | 245,219 | -0.13(-0.87%) |
Aug 12, 2010 | 14.79 | 15.25 | 14.52 | 14.80 | 281,581 | -0.19(-1.24%) |
Aug 11, 2010 | 15.60 | 15.79 | 14.91 | 14.99 | 258,442 | -0.96(-6.02%) |
Aug 10, 2010 | 16.17 | 16.21 | 15.36 | 15.95 | 1,534 | -0.40(-2.42%) |
Aug 09, 2010 | 17.08 | 17.33 | 16.19 | 16.34 | 291,192 | -0.50(-2.97%) |
Aug 06, 2010 | 16.84 | 16.94 | 15.16 | 16.84 | 453,592 | +1.14(+7.29%) |
Aug 05, 2010 | 15.71 | 16.16 | 15.58 | 15.70 | 317,350 | +0.35(+2.31%) |
Aug 04, 2010 | 15.08 | 15.36 | 14.75 | 15.34 | 230 | +0.33(+2.20%) |
Aug 03, 2010 | 15.13 | 15.32 | 14.79 | 15.01 | 184 | -0.23(-1.53%) |
Aug 02, 2010 | 15.25 | 15.61 | 14.98 | 15.24 | 246,419 | +0.45(+3.05%) |
Jul 30, 2010 | 14.79 | 15.03 | 14.24 | 14.79 | 147,464 | +0.06(+0.38%) |
Jul 29, 2010 | 14.72 | 14.96 | 14.21 | 14.74 | 195 | +0.13(+0.88%) |
Jul 28, 2010 | 15.06 | 15.20 | 14.54 | 14.61 | 233,115 | -0.45(-3.00%) |
Jul 27, 2010 | 15.27 | 15.46 | 14.85 | 15.06 | 189 | -0.15(-0.95%) |
Jul 26, 2010 | 14.80 | 15.21 | 14.55 | 15.20 | 239,928 | +0.43(+2.89%) |
Jul 23, 2010 | 14.04 | 14.83 | 13.91 | 14.78 | 264,871 | +0.60(+4.21%) |
Jul 22, 2010 | 13.52 | 14.25 | 13.48 | 14.18 | 241,155 | +0.94(+7.13%) |
Jul 21, 2010 | 13.21 | 13.41 | 12.85 | 13.24 | 242,539 | +0.14(+1.05%) |
Jul 20, 2010 | 12.43 | 13.12 | 12.33 | 13.10 | 130,714 | +0.46(+3.63%) |
Jul 19, 2010 | 12.62 | 12.87 | 12.43 | 12.64 | 201,678 | +0.04(+0.32%) |
Jul 16, 2010 | 12.60 | 13.44 | 12.49 | 12.60 | 273,207 | -0.94(-6.96%) |
Jul 15, 2010 | 13.70 | 13.80 | 13.30 | 13.54 | 174,582 | -0.18(-1.29%) |
Jul 14, 2010 | 13.54 | 13.75 | 13.37 | 13.72 | 858 | +0.11(+0.83%) |
Jul 13, 2010 | 13.61 | 13.70 | 13.09 | 13.61 | 3,263 | +0.69(+5.37%) |
Jul 12, 2010 | 13.26 | 13.34 | 12.71 | 12.92 | 134,262 | -0.44(-3.26%) |
Jul 09, 2010 | 13.35 | 13.37 | 12.90 | 13.35 | 143,945 | +0.28(+2.16%) |
Jul 08, 2010 | 13.07 | 13.08 | 12.68 | 13.07 | 1,505 | +0.27(+2.08%) |
Jul 07, 2010 | 12.80 | 12.83 | 12.20 | 12.80 | 258,757 | +0.66(+5.45%) |
Jul 06, 2010 | 12.14 | 12.83 | 12.09 | 12.14 | 1,911 | -0.28(-2.27%) |
Jul 02, 2010 | 12.42 | 12.75 | 12.15 | 12.42 | 304,911 | -0.18(-1.41%) |
Jul 01, 2010 | 13.02 | 13.04 | 12.37 | 12.60 | 470,947 | -0.45(-3.46%) |
Jun 30, 2010 | 13.05 | 13.38 | 12.87 | 13.05 | 4,166 | +0.00(+0.00%) |
Jun 29, 2010 | 12.75 | 13.12 | 12.44 | 13.05 | 762,761 | +0.15(+1.19%) |
Jun 25, 2010 | 12.90 | 13.14 | 12.75 | 12.90 | 726,966 | +0.00(+0.00%) |
Jun 24, 2010 | 12.90 | 13.83 | 12.75 | 12.90 | 877,550 | -0.94(-6.76%) |
Jun 23, 2010 | 14.18 | 14.29 | 13.62 | 13.83 | 299,034 | -0.32(-2.28%) |
Jun 22, 2010 | 14.16 | 14.80 | 14.10 | 14.16 | 1,004 | -0.31(-2.17%) |
Jun 21, 2010 | 15.00 | 15.20 | 14.33 | 14.47 | 161,270 | -0.30(-2.02%) |
Jun 18, 2010 | 14.77 | 15.12 | 14.58 | 14.77 | 317,143 | -0.22(-1.45%) |
Jun 17, 2010 | 14.99 | 15.44 | 14.75 | 14.99 | 166 | -0.36(-2.36%) |
Jun 16, 2010 | 15.19 | 15.51 | 15.08 | 15.35 | 173,956 | -0.02(-0.10%) |
Jun 15, 2010 | 15.37 | 15.40 | 14.74 | 15.37 | 2,189 | +0.60(+4.04%) |
Jun 14, 2010 | 15.03 | 15.33 | 14.69 | 14.77 | 113,894 | +0.02(+0.11%) |
Jun 11, 2010 | 14.41 | 14.85 | 14.35 | 14.75 | 180,144 | +0.15(+1.05%) |
Jun 10, 2010 | 14.60 | 14.64 | 13.92 | 14.60 | 1,990 | +1.01(+7.41%) |
Jun 09, 2010 | 13.75 | 13.79 | 13.39 | 13.59 | 543,213 | +0.02(+0.18%) |
Jun 08, 2010 | 14.24 | 14.24 | 13.35 | 13.57 | 1,125 | -0.56(-3.94%) |
Jun 07, 2010 | 14.83 | 14.93 | 14.08 | 14.12 | 247,360 | -0.63(-4.26%) |
Jun 04, 2010 | 14.75 | 15.50 | 14.72 | 14.75 | 385,079 | -1.04(-6.59%) |
Jun 03, 2010 | 15.79 | 15.92 | 15.38 | 15.79 | 225,609 | +0.29(+1.87%) |
Jun 02, 2010 | 15.50 | 15.53 | 14.96 | 15.50 | 241,558 | +0.60(+4.03%) |
Jun 01, 2010 | 14.90 | 15.21 | 14.47 | 14.90 | 1,219 | -0.18(-1.17%) |
May 28, 2010 | 15.08 | 15.43 | 14.85 | 15.08 | 391,108 | -0.34(-2.18%) |
May 27, 2010 | 15.25 | 15.44 | 15.05 | 15.41 | 385,462 | +0.58(+3.94%) |
May 26, 2010 | 14.83 | 15.40 | 14.79 | 14.83 | 1,223 | -0.05(-0.32%) |
May 25, 2010 | 14.77 | 15.04 | 14.44 | 14.88 | 3,070 | -0.54(-3.53%) |
May 24, 2010 | 15.66 | 15.87 | 15.30 | 15.42 | 289,254 | -0.30(-1.94%) |
May 21, 2010 | 15.55 | 15.82 | 14.80 | 15.73 | 633,740 | -0.08(-0.51%) |
May 20, 2010 | 16.51 | 16.90 | 15.77 | 15.81 | 906,559 | -1.83(-10.40%) |
May 19, 2010 | 18.72 | 18.78 | 17.51 | 17.64 | 422,205 | -1.13(-6.02%) |
May 18, 2010 | 19.87 | 20.23 | 18.69 | 18.77 | 202,095 | -0.78(-3.98%) |
May 17, 2010 | 19.65 | 20.49 | 18.96 | 19.55 | 351,917 | +0.08(+0.41%) |
May 14, 2010 | 19.47 | 19.64 | 18.74 | 19.47 | 300,899 | -0.20(-1.02%) |
May 13, 2010 | 19.80 | 19.93 | 19.40 | 19.67 | 209,283 | -0.26(-1.33%) |
May 12, 2010 | 19.05 | 20.02 | 18.72 | 19.93 | 278,944 | +1.03(+5.47%) |
May 11, 2010 | 19.14 | 19.29 | 18.76 | 18.90 | 194 | -0.03(-0.17%) |
May 10, 2010 | 18.48 | 19.01 | 18.40 | 18.93 | 302,925 | +1.43(+8.20%) |
May 07, 2010 | 18.23 | 18.32 | 16.66 | 17.50 | 504,275 | -0.97(-5.25%) |
May 06, 2010 | 18.46 | 20.18 | 17.27 | 18.47 | 621,173 | -0.22(-1.20%) |
May 05, 2010 | 18.58 | 18.91 | 18.50 | 18.69 | 252,462 | -0.61(-3.15%) |
May 04, 2010 | 20.23 | 20.23 | 19.05 | 19.30 | 439,188 | -1.31(-6.37%) |
May 03, 2010 | 20.48 | 20.90 | 20.29 | 20.61 | 253,157 | +0.21(+1.02%) |
Apr 30, 2010 | 19.67 | 20.57 | 19.67 | 20.41 | 520,837 | +0.68(+3.45%) |
Apr 29, 2010 | 19.00 | 19.77 | 18.62 | 19.73 | 189,760 | +0.91(+4.81%) |
Apr 28, 2010 | 19.00 | 19.08 | 18.69 | 18.82 | 88,706 | +0.01(+0.04%) |
Apr 27, 2010 | 19.23 | 19.40 | 18.72 | 18.81 | 173,576 | -0.54(-2.81%) |
Apr 26, 2010 | 19.65 | 19.85 | 19.07 | 19.36 | 204,113 | -0.27(-1.39%) |
Apr 23, 2010 | 19.39 | 19.63 | 19.24 | 19.63 | 77,300 | +0.16(+0.82%) |
Apr 22, 2010 | 19.19 | 19.85 | 19.13 | 19.47 | 152,773 | -0.01(-0.04%) |
Apr 21, 2010 | 18.93 | 19.49 | 18.81 | 19.48 | 581 | +0.52(+2.75%) |
Apr 20, 2010 | 18.64 | 18.96 | 18.34 | 18.96 | 736 | +0.49(+2.65%) |
Apr 19, 2010 | 18.49 | 18.70 | 17.89 | 18.47 | 148,130 | -0.10(-0.56%) |
Apr 16, 2010 | 18.47 | 18.70 | 18.28 | 18.57 | 248,418 | +0.10(+0.52%) |
Apr 15, 2010 | 18.44 | 18.79 | 18.35 | 18.48 | 201,122 | -0.03(-0.17%) |
Apr 14, 2010 | 17.97 | 18.51 | 17.91 | 18.51 | 110,139 | +0.70(+3.91%) |
Apr 13, 2010 | 17.69 | 17.89 | 17.51 | 17.81 | 98,676 | +0.02(+0.13%) |
Apr 12, 2010 | 17.78 | 18.07 | 17.48 | 17.79 | 205,451 | +0.07(+0.41%) |
Apr 09, 2010 | 17.47 | 17.73 | 17.18 | 17.71 | 157,656 | +0.24(+1.38%) |
Apr 08, 2010 | 17.67 | 17.72 | 17.30 | 17.47 | 151,199 | -0.35(-1.98%) |
Apr 07, 2010 | 17.75 | 17.93 | 17.36 | 17.83 | 183,070 | -0.04(-0.22%) |
Apr 06, 2010 | 17.84 | 17.93 | 17.39 | 17.87 | 200,662 | +0.07(+0.41%) |
Apr 05, 2010 | 17.51 | 17.95 | 17.16 | 17.79 | 86,174 | +0.42(+2.40%) |
Apr 01, 2010 | 17.37 | 17.38 | 17.38 | 17.38 | 103,596 | +0.13(+0.74%) |
Mar 31, 2010 | 17.55 | 17.91 | 17.23 | 17.25 | 158,500 | -0.43(-2.45%) |
Mar 30, 2010 | 17.79 | 18.02 | 17.36 | 17.68 | 149,363 | +0.02(+0.09%) |
Mar 29, 2010 | 18.02 | 18.09 | 17.44 | 17.67 | 147,587 | -0.24(-1.34%) |
Mar 26, 2010 | 17.97 | 18.28 | 17.75 | 17.91 | 85,532 | -0.04(-0.22%) |
Mar 25, 2010 | 17.96 | 18.60 | 17.85 | 17.95 | 238,606 | +0.12(+0.67%) |
Mar 24, 2010 | 18.00 | 18.41 | 17.78 | 17.83 | 209,357 | -0.25(-1.37%) |
Mar 23, 2010 | 17.62 | 18.08 | 17.46 | 18.07 | 151,860 | +0.42(+2.36%) |
Mar 22, 2010 | 17.51 | 18.11 | 17.35 | 17.66 | 256,814 | -0.06(-0.32%) |
Mar 19, 2010 | 17.93 | 17.93 | 17.05 | 17.71 | 495,708 | -0.07(-0.41%) |
Mar 18, 2010 | 17.75 | 18.03 | 17.71 | 17.79 | 132,556 | -0.03(-0.18%) |
Mar 17, 2010 | 17.60 | 17.83 | 17.28 | 17.82 | 169,768 | +0.21(+1.18%) |
Mar 16, 2010 | 17.79 | 17.79 | 17.36 | 17.61 | 97,414 | -0.15(-0.86%) |
Mar 15, 2010 | 17.63 | 17.88 | 17.61 | 17.76 | 146,358 | +0.13(+0.73%) |
Mar 12, 2010 | 18.19 | 18.22 | 17.24 | 17.63 | 357,330 | -0.50(-2.74%) |
Mar 11, 2010 | 18.32 | 18.32 | 17.76 | 18.13 | 157,283 | -0.39(-2.12%) |
Mar 10, 2010 | 18.70 | 18.70 | 18.23 | 18.52 | 331,054 | -0.12(-0.64%) |
Mar 09, 2010 | 17.44 | 18.80 | 17.44 | 18.64 | 421,896 | +1.07(+6.11%) |
Mar 08, 2010 | 16.98 | 17.64 | 16.98 | 17.57 | 281,313 | +0.50(+2.91%) |
Mar 05, 2010 | 16.55 | 17.15 | 16.55 | 17.07 | 246,462 | +0.67(+4.10%) |
Mar 04, 2010 | 16.34 | 16.49 | 16.15 | 16.40 | 108,747 | +0.06(+0.39%) |
Mar 03, 2010 | 16.45 | 16.54 | 16.12 | 16.34 | 225,149 | -0.03(-0.20%) |
Mar 02, 2010 | 16.12 | 16.56 | 15.99 | 16.37 | 244,200 | +0.36(+2.24%) |