Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.17 | 22.55 | 22.04 | 22.55 | 376,401 | +0.49(+2.20%) |
Feb 25, 2011 | 21.88 | 22.12 | 21.68 | 22.06 | 354,640 | +0.21(+0.96%) |
Feb 24, 2011 | 21.95 | 22.23 | 21.57 | 21.85 | 433,856 | -0.01(-0.04%) |
Feb 23, 2011 | 22.39 | 22.46 | 21.68 | 21.86 | 453,929 | -0.43(-1.91%) |
Feb 22, 2011 | 22.58 | 22.76 | 22.20 | 22.28 | 367,153 | -0.59(-2.56%) |
Feb 18, 2011 | 22.73 | 22.95 | 22.54 | 22.87 | 488,772 | +0.29(+1.30%) |
Feb 17, 2011 | 22.16 | 22.69 | 22.02 | 22.58 | 291,701 | +0.36(+1.62%) |
Feb 16, 2011 | 22.23 | 22.35 | 22.10 | 22.22 | 302,102 | +0.03(+0.15%) |
Feb 15, 2011 | 22.32 | 22.48 | 21.82 | 22.18 | 367,163 | -0.21(-0.93%) |
Feb 14, 2011 | 22.09 | 22.82 | 22.08 | 22.39 | 575,410 | +0.25(+1.13%) |
Feb 11, 2011 | 21.74 | 22.15 | 21.56 | 22.14 | 449,390 | +0.36(+1.65%) |
Feb 10, 2011 | 21.69 | 21.82 | 21.54 | 21.78 | 679,239 | +0.02(+0.08%) |
Feb 09, 2011 | 21.24 | 21.91 | 21.21 | 21.77 | 970,216 | +0.52(+2.44%) |
Feb 08, 2011 | 20.61 | 21.26 | 20.35 | 21.25 | 518,941 | +0.63(+3.04%) |
Feb 07, 2011 | 20.22 | 20.69 | 20.08 | 20.62 | 462,493 | +0.43(+2.11%) |
Feb 04, 2011 | 19.75 | 20.27 | 19.60 | 20.19 | 537,296 | +0.49(+2.50%) |
Feb 03, 2011 | 20.10 | 20.11 | 19.63 | 19.70 | 331,771 | -0.46(-2.28%) |
Feb 02, 2011 | 20.23 | 20.51 | 20.14 | 20.16 | 334,384 | -0.15(-0.74%) |
Feb 01, 2011 | 20.24 | 20.49 | 20.08 | 20.31 | 410,015 | +0.13(+0.66%) |
Jan 31, 2011 | 20.14 | 20.34 | 19.41 | 20.18 | 411,496 | +0.10(+0.50%) |
Jan 28, 2011 | 20.78 | 20.81 | 19.88 | 20.08 | 386,584 | -0.78(-3.73%) |
Jan 27, 2011 | 20.90 | 20.93 | 20.54 | 20.85 | 269,642 | -0.11(-0.52%) |
Jan 26, 2011 | 20.63 | 21.16 | 20.55 | 20.96 | 362,918 | +0.44(+2.16%) |
Jan 25, 2011 | 20.29 | 20.74 | 20.24 | 20.52 | 311,695 | -0.24(-1.17%) |
Jan 24, 2011 | 20.57 | 20.89 | 20.28 | 20.76 | 248,346 | +0.17(+0.81%) |
Jan 21, 2011 | 20.89 | 20.91 | 20.52 | 20.60 | 251,718 | -0.17(-0.81%) |
Jan 20, 2011 | 20.79 | 21.19 | 20.65 | 20.76 | 206,066 | -0.19(-0.92%) |
Jan 19, 2011 | 21.78 | 21.78 | 20.84 | 20.96 | 397,513 | -0.96(-4.39%) |
Jan 18, 2011 | 21.74 | 21.92 | 21.48 | 21.92 | 472,311 | +0.08(+0.34%) |
Jan 14, 2011 | 21.62 | 21.86 | 21.45 | 21.84 | 227,334 | +0.17(+0.77%) |
Jan 13, 2011 | 21.69 | 21.84 | 21.50 | 21.67 | 157,055 | -0.07(-0.31%) |
Jan 12, 2011 | 21.97 | 21.97 | 21.40 | 21.74 | 203,191 | +0.02(+0.08%) |
Jan 11, 2011 | 21.80 | 22.03 | 21.57 | 21.72 | 194,854 | -0.03(-0.15%) |
Jan 10, 2011 | 21.42 | 21.89 | 21.00 | 21.76 | 373,987 | +0.13(+0.62%) |
Jan 07, 2011 | 21.80 | 22.15 | 21.12 | 21.62 | 310,787 | -0.08(-0.39%) |
Jan 06, 2011 | 22.43 | 22.47 | 21.56 | 21.71 | 365,071 | -0.68(-3.03%) |
Jan 05, 2011 | 21.74 | 22.42 | 21.38 | 22.39 | 702,667 | +0.64(+2.92%) |
Jan 04, 2011 | 21.73 | 21.75 | 20.85 | 21.75 | 829,459 | +0.15(+0.70%) |
Jan 03, 2011 | 21.40 | 21.88 | 20.91 | 21.60 | 278,901 | +0.44(+2.09%) |
Dec 31, 2010 | 21.47 | 21.53 | 21.07 | 21.16 | 343,526 | -0.40(-1.86%) |
Dec 30, 2010 | 21.42 | 21.84 | 21.40 | 21.56 | 156,358 | -0.06(-0.27%) |
Dec 29, 2010 | 21.76 | 21.82 | 21.55 | 21.62 | 126,798 | -0.17(-0.77%) |
Dec 28, 2010 | 21.71 | 21.88 | 21.56 | 21.78 | 222,925 | +0.01(+0.04%) |
Dec 27, 2010 | 21.78 | 21.84 | 21.55 | 21.77 | 206,535 | +0.00(+0.00%) |
Dec 23, 2010 | 21.51 | 21.82 | 21.41 | 21.77 | 213,127 | +0.21(+0.97%) |
Dec 22, 2010 | 21.74 | 21.86 | 21.43 | 21.57 | 391,373 | -0.17(-0.77%) |
Dec 21, 2010 | 21.51 | 21.74 | 21.39 | 21.73 | 217,047 | +0.28(+1.29%) |
Dec 20, 2010 | 21.28 | 21.78 | 21.08 | 21.46 | 517,848 | +0.34(+1.62%) |
Dec 17, 2010 | 21.18 | 21.42 | 20.93 | 21.11 | 1,002,318 | -0.01(-0.04%) |
Dec 16, 2010 | 20.03 | 21.17 | 19.42 | 21.12 | 1,548,423 | +1.77(+9.16%) |
Dec 15, 2010 | 19.43 | 19.74 | 19.23 | 19.35 | 490,799 | -0.09(-0.47%) |
Dec 14, 2010 | 19.48 | 19.61 | 19.33 | 19.44 | 512,049 | +0.03(+0.17%) |
Dec 13, 2010 | 19.61 | 19.73 | 19.39 | 19.41 | 364,384 | -0.20(-1.02%) |
Dec 10, 2010 | 19.64 | 19.69 | 19.51 | 19.61 | 760,184 | +0.02(+0.09%) |
Dec 09, 2010 | 19.85 | 19.85 | 19.39 | 19.59 | 526,432 | -0.03(-0.17%) |
Dec 08, 2010 | 19.75 | 20.07 | 19.54 | 19.63 | 999,327 | -0.28(-1.39%) |
Dec 07, 2010 | 20.07 | 20.23 | 19.85 | 19.90 | 647,457 | -0.03(-0.17%) |
Dec 06, 2010 | 19.65 | 20.01 | 19.47 | 19.93 | 185,703 | +0.26(+1.32%) |
Dec 03, 2010 | 19.63 | 19.92 | 19.23 | 19.68 | 482,262 | +0.05(+0.26%) |
Dec 02, 2010 | 18.81 | 19.68 | 18.72 | 19.63 | 581,845 | +0.78(+4.13%) |
Dec 01, 2010 | 18.36 | 18.96 | 18.30 | 18.85 | 621,601 | +0.84(+4.64%) |
Nov 30, 2010 | 17.79 | 18.13 | 17.57 | 18.01 | 317,024 | -0.01(-0.05%) |
Nov 29, 2010 | 17.84 | 18.15 | 17.38 | 18.02 | 172,880 | +0.01(+0.05%) |
Nov 26, 2010 | 17.91 | 18.20 | 17.84 | 18.01 | 49,281 | -0.07(-0.37%) |
Nov 24, 2010 | 17.59 | 18.08 | 18.08 | 18.08 | 229,234 | +0.64(+3.69%) |
Nov 23, 2010 | 17.48 | 17.65 | 17.15 | 17.43 | 110,674 | -0.30(-1.69%) |
Nov 22, 2010 | 17.70 | 17.88 | 17.45 | 17.73 | 203,164 | -0.11(-0.61%) |
Nov 19, 2010 | 17.45 | 17.88 | 17.32 | 17.84 | 344,300 | +0.32(+1.81%) |
Nov 18, 2010 | 17.55 | 17.67 | 17.39 | 17.53 | 321,093 | +0.18(+1.01%) |
Nov 17, 2010 | 16.75 | 17.40 | 16.50 | 17.35 | 406,983 | +0.63(+3.80%) |
Nov 16, 2010 | 16.87 | 17.09 | 16.45 | 16.71 | 456,787 | -0.38(-2.25%) |
Nov 15, 2010 | 16.94 | 17.37 | 16.93 | 17.10 | 125,961 | +0.25(+1.49%) |
Nov 12, 2010 | 16.93 | 17.16 | 16.66 | 16.85 | 244,634 | -0.28(-1.61%) |
Nov 11, 2010 | 17.12 | 17.28 | 16.89 | 17.12 | 218,323 | -0.23(-1.30%) |
Nov 10, 2010 | 17.11 | 17.37 | 16.85 | 17.35 | 262,744 | +0.23(+1.37%) |
Nov 09, 2010 | 17.38 | 17.38 | 17.05 | 17.12 | 163,875 | -0.26(-1.49%) |
Nov 08, 2010 | 17.35 | 17.56 | 17.18 | 17.37 | 151,527 | -0.08(-0.43%) |
Nov 05, 2010 | 17.53 | 17.56 | 17.29 | 17.45 | 320,654 | -0.11(-0.62%) |
Nov 04, 2010 | 16.90 | 17.58 | 16.82 | 17.56 | 451,478 | +0.89(+5.36%) |
Nov 03, 2010 | 16.56 | 16.70 | 16.35 | 16.66 | 297,018 | +0.14(+0.86%) |
Nov 02, 2010 | 16.06 | 16.54 | 15.98 | 16.52 | 328,126 | +0.66(+4.16%) |
Nov 01, 2010 | 16.11 | 16.35 | 15.70 | 15.86 | 173,232 | -0.20(-1.25%) |
Oct 29, 2010 | 16.06 | 16.16 | 15.91 | 16.06 | 173,293 | -0.07(-0.44%) |
Oct 28, 2010 | 16.38 | 16.49 | 15.98 | 16.13 | 269,879 | -0.19(-1.15%) |
Oct 27, 2010 | 16.40 | 16.40 | 15.88 | 16.32 | 199,716 | -0.38(-2.30%) |
Oct 25, 2010 | 16.53 | 16.87 | 16.50 | 16.71 | 187,711 | +0.33(+1.99%) |
Oct 22, 2010 | 16.21 | 16.56 | 16.00 | 16.38 | 213,767 | +0.18(+1.13%) |
Oct 21, 2010 | 16.56 | 16.64 | 15.95 | 16.20 | 341,980 | -0.27(-1.62%) |
Oct 20, 2010 | 16.38 | 16.73 | 16.22 | 16.46 | 204,720 | +0.20(+1.23%) |
Oct 19, 2010 | 16.42 | 16.73 | 16.17 | 16.26 | 320,286 | -0.46(-2.75%) |
Oct 18, 2010 | 16.56 | 16.77 | 16.28 | 16.72 | 807,831 | +0.22(+1.32%) |
Oct 15, 2010 | 16.77 | 16.87 | 16.16 | 16.51 | 541,852 | -0.03(-0.20%) |
Oct 14, 2010 | 16.65 | 16.77 | 16.42 | 16.54 | 128,655 | -0.11(-0.65%) |
Oct 13, 2010 | 16.71 | 16.82 | 16.53 | 16.65 | 322,880 | +0.02(+0.10%) |
Oct 12, 2010 | 16.48 | 16.77 | 16.34 | 16.63 | 311,062 | +0.08(+0.51%) |
Oct 11, 2010 | 16.51 | 16.68 | 16.39 | 16.55 | 183,838 | -0.01(-0.05%) |
Oct 08, 2010 | 16.44 | 16.73 | 16.27 | 16.56 | 361,125 | +0.11(+0.66%) |
Oct 07, 2010 | 16.81 | 16.91 | 16.31 | 16.45 | 320,532 | -0.23(-1.40%) |
Oct 06, 2010 | 16.49 | 16.71 | 16.36 | 16.68 | 395,611 | +0.12(+0.71%) |
Oct 05, 2010 | 16.12 | 16.71 | 15.96 | 16.56 | 434,710 | +0.67(+4.20%) |
Oct 04, 2010 | 16.38 | 16.58 | 15.86 | 15.90 | 259,028 | -0.58(-3.55%) |
Oct 01, 2010 | 16.65 | 16.65 | 16.41 | 16.48 | 260,609 | +0.04(+0.25%) |
Sep 30, 2010 | 16.40 | 16.79 | 16.18 | 16.44 | 657,243 | +0.12(+0.72%) |
Sep 29, 2010 | 15.90 | 16.46 | 15.79 | 16.32 | 346,823 | +0.32(+1.98%) |
Sep 28, 2010 | 15.69 | 16.12 | 15.29 | 16.00 | 430,497 | +0.39(+2.51%) |
Sep 27, 2010 | 15.78 | 15.81 | 15.43 | 15.61 | 227,959 | -0.13(-0.85%) |
Sep 24, 2010 | 15.61 | 15.86 | 15.39 | 15.75 | 472,349 | +0.41(+2.67%) |
Sep 23, 2010 | 15.03 | 15.68 | 14.90 | 15.34 | 397,904 | +0.16(+1.05%) |
Sep 22, 2010 | 15.40 | 15.65 | 15.01 | 15.18 | 191,901 | -0.28(-1.84%) |
Sep 21, 2010 | 15.72 | 15.82 | 15.46 | 15.46 | 228,747 | -0.31(-1.96%) |
Sep 20, 2010 | 15.44 | 15.78 | 15.13 | 15.77 | 395,002 | +0.36(+2.36%) |
Sep 17, 2010 | 15.90 | 16.03 | 14.84 | 15.41 | 1,021,873 | -0.35(-2.20%) |
Sep 15, 2010 | 15.74 | 15.98 | 15.49 | 15.75 | 385,150 | -0.03(-0.16%) |
Sep 14, 2010 | 15.56 | 15.97 | 15.30 | 15.78 | 411,565 | +0.23(+1.45%) |
Sep 13, 2010 | 15.20 | 15.61 | 14.99 | 15.55 | 449,516 | +0.47(+3.10%) |
Sep 10, 2010 | 15.10 | 15.31 | 14.94 | 15.09 | 186,507 | +0.08(+0.50%) |
Sep 09, 2010 | 15.31 | 15.35 | 14.89 | 15.01 | 173,478 | -0.06(-0.39%) |
Sep 08, 2010 | 14.78 | 15.23 | 14.77 | 15.07 | 257,041 | +0.36(+2.44%) |
Sep 07, 2010 | 14.96 | 15.87 | 14.58 | 14.71 | 197,116 | -0.28(-1.84%) |
Sep 03, 2010 | 14.85 | 15.03 | 14.69 | 14.99 | 312,704 | +0.29(+1.99%) |
Sep 02, 2010 | 14.42 | 14.74 | 14.25 | 14.69 | 249,302 | +0.24(+1.68%) |
Sep 01, 2010 | 13.98 | 14.55 | 13.77 | 14.45 | 418,204 | +0.76(+5.55%) |
Aug 31, 2010 | 13.85 | 14.12 | 13.65 | 13.69 | 348,062 | -0.22(-1.56%) |
Aug 30, 2010 | 14.05 | 14.17 | 13.90 | 13.91 | 237,859 | -0.23(-1.65%) |
Aug 27, 2010 | 14.01 | 14.20 | 13.56 | 14.14 | 385,577 | +0.26(+1.87%) |
Aug 26, 2010 | 14.13 | 14.38 | 13.87 | 13.88 | 293,549 | -0.21(-1.48%) |
Aug 25, 2010 | 13.82 | 14.17 | 13.61 | 14.09 | 272,504 | +0.12(+0.85%) |
Aug 24, 2010 | 13.97 | 14.32 | 13.82 | 13.97 | 361,872 | -0.23(-1.64%) |
Aug 23, 2010 | 14.52 | 14.78 | 14.12 | 14.21 | 278,822 | -0.17(-1.16%) |
Aug 20, 2010 | 14.65 | 14.84 | 14.12 | 14.37 | 296,476 | -0.36(-2.43%) |
Aug 19, 2010 | 15.27 | 15.39 | 14.69 | 14.73 | 434,053 | -0.66(-4.28%) |
Aug 18, 2010 | 15.04 | 15.74 | 14.90 | 15.39 | 497,793 | +0.31(+2.05%) |
Aug 17, 2010 | 15.01 | 15.31 | 14.84 | 15.08 | 206,144 | +0.27(+1.80%) |
Aug 16, 2010 | 14.47 | 14.85 | 14.46 | 14.82 | 429,176 | +0.23(+1.54%) |
Aug 13, 2010 | 14.57 | 14.76 | 14.44 | 14.59 | 291,826 | -0.07(-0.46%) |
Aug 12, 2010 | 14.66 | 14.77 | 14.37 | 14.66 | 364,238 | -0.28(-1.90%) |
Aug 11, 2010 | 15.07 | 15.43 | 14.86 | 14.94 | 529,967 | -0.48(-3.14%) |
Aug 10, 2010 | 15.66 | 15.77 | 15.40 | 15.43 | 441,950 | -0.47(-2.94%) |
Aug 09, 2010 | 15.67 | 15.93 | 15.58 | 15.89 | 429,113 | +0.27(+1.71%) |
Aug 06, 2010 | 15.12 | 15.67 | 15.04 | 15.63 | 585,031 | +0.28(+1.79%) |
Aug 05, 2010 | 14.67 | 15.50 | 14.47 | 15.35 | 682,171 | +0.58(+3.95%) |
Aug 04, 2010 | 14.57 | 14.92 | 14.57 | 14.77 | 397,595 | +0.22(+1.49%) |
Aug 03, 2010 | 14.68 | 14.97 | 14.36 | 14.55 | 363,642 | -0.24(-1.64%) |
Aug 02, 2010 | 14.56 | 14.89 | 14.33 | 14.79 | 372,974 | +0.44(+3.08%) |
Jul 30, 2010 | 14.42 | 14.72 | 14.26 | 14.35 | 392,281 | -0.25(-1.71%) |
Jul 29, 2010 | 15.02 | 15.28 | 14.55 | 14.60 | 464,892 | -0.35(-2.34%) |
Jul 28, 2010 | 15.58 | 15.73 | 14.92 | 14.95 | 310,876 | -0.68(-4.38%) |
Jul 27, 2010 | 15.78 | 15.85 | 15.43 | 15.63 | 224,534 | +0.01(+0.05%) |
Jul 26, 2010 | 15.14 | 15.64 | 14.84 | 15.63 | 253,538 | +0.57(+3.77%) |
Jul 23, 2010 | 15.01 | 15.28 | 14.78 | 15.06 | 471,179 | -0.06(-0.39%) |
Jul 22, 2010 | 14.67 | 15.25 | 14.60 | 15.12 | 784,026 | +0.67(+4.62%) |
Jul 21, 2010 | 14.91 | 15.19 | 14.31 | 14.45 | 475,533 | -0.33(-2.20%) |
Jul 20, 2010 | 14.22 | 14.85 | 14.02 | 14.77 | 426,625 | +0.34(+2.37%) |
Jul 19, 2010 | 14.46 | 15.63 | 14.06 | 14.43 | 301,139 | +0.06(+0.41%) |
Jul 16, 2010 | 15.07 | 15.22 | 14.34 | 14.37 | 414,352 | -0.80(-5.28%) |
Jul 15, 2010 | 15.38 | 15.38 | 15.01 | 15.17 | 249,979 | -0.18(-1.19%) |
Jul 14, 2010 | 15.53 | 15.61 | 15.09 | 15.36 | 369,945 | -0.24(-1.55%) |
Jul 13, 2010 | 15.24 | 15.65 | 14.77 | 15.60 | 484,458 | +0.55(+3.66%) |
Jul 12, 2010 | 15.27 | 15.32 | 14.85 | 15.05 | 394,853 | -0.26(-1.69%) |
Jul 09, 2010 | 14.77 | 15.33 | 14.73 | 15.31 | 480,026 | +0.52(+3.50%) |
Jul 08, 2010 | 14.72 | 14.84 | 14.42 | 14.79 | 677,261 | +0.19(+1.31%) |
Jul 07, 2010 | 14.43 | 14.70 | 14.11 | 14.60 | 1,366,825 | +0.24(+1.68%) |
Jul 06, 2010 | 15.07 | 15.07 | 14.27 | 14.36 | 929,388 | -0.58(-3.85%) |
Jul 02, 2010 | 15.83 | 16.08 | 14.92 | 14.93 | 641,762 | -0.77(-4.89%) |
Jul 01, 2010 | 15.81 | 16.19 | 15.19 | 15.70 | 736,171 | -0.04(-0.26%) |
Jun 30, 2010 | 16.01 | 16.08 | 15.73 | 15.74 | 476,023 | -0.26(-1.62%) |
Jun 29, 2010 | 16.30 | 16.30 | 15.85 | 16.00 | 468,368 | -0.51(-3.08%) |
Jun 25, 2010 | 16.15 | 16.68 | 15.85 | 16.51 | 822,085 | +0.49(+3.07%) |
Jun 24, 2010 | 15.17 | 16.53 | 15.17 | 16.02 | 937,872 | -0.13(-0.83%) |
Jun 23, 2010 | 16.43 | 16.53 | 15.98 | 16.15 | 331,749 | -0.25(-1.53%) |
Jun 22, 2010 | 16.72 | 17.26 | 16.39 | 16.40 | 291,580 | -0.33(-1.99%) |
Jun 21, 2010 | 17.04 | 17.14 | 16.53 | 16.73 | 318,759 | -0.06(-0.35%) |
Jun 18, 2010 | 16.68 | 17.02 | 16.50 | 16.79 | 860,340 | +0.13(+0.75%) |
Jun 17, 2010 | 16.55 | 16.68 | 16.21 | 16.67 | 355,853 | +0.22(+1.32%) |
Jun 16, 2010 | 16.25 | 16.59 | 16.06 | 16.45 | 193,995 | +0.03(+0.20%) |
Jun 15, 2010 | 16.25 | 16.46 | 16.05 | 16.42 | 295,672 | +0.33(+2.07%) |
Jun 14, 2010 | 16.18 | 16.44 | 16.03 | 16.08 | 204,822 | +0.13(+0.78%) |
Jun 11, 2010 | 15.64 | 15.99 | 15.38 | 15.96 | 238,562 | +0.11(+0.68%) |
Jun 10, 2010 | 15.55 | 15.88 | 15.19 | 15.85 | 469,342 | +0.57(+3.71%) |
Jun 09, 2010 | 15.21 | 15.68 | 15.00 | 15.28 | 285,062 | +0.23(+1.50%) |
Jun 08, 2010 | 15.17 | 15.33 | 14.75 | 15.06 | 700,149 | -0.01(-0.06%) |
Jun 07, 2010 | 15.40 | 15.55 | 15.05 | 15.07 | 470,838 | -0.25(-1.63%) |
Jun 04, 2010 | 15.94 | 16.08 | 15.27 | 15.32 | 693,850 | -0.96(-5.89%) |
Jun 03, 2010 | 16.19 | 16.51 | 16.08 | 16.28 | 441,529 | +0.01(+0.05%) |
Jun 02, 2010 | 16.08 | 16.28 | 15.73 | 16.27 | 328,576 | +0.34(+2.15%) |
Jun 01, 2010 | 15.98 | 16.23 | 15.70 | 15.93 | 743,130 | -0.12(-0.73%) |
May 28, 2010 | 16.23 | 16.25 | 15.75 | 16.04 | 423,621 | -0.18(-1.13%) |
May 27, 2010 | 15.97 | 16.23 | 15.59 | 16.23 | 495,774 | +0.64(+4.12%) |
May 26, 2010 | 15.79 | 16.25 | 15.57 | 15.58 | 618,668 | -0.18(-1.15%) |
May 25, 2010 | 15.40 | 15.80 | 15.05 | 15.77 | 604,283 | -0.02(-0.11%) |
May 24, 2010 | 16.17 | 16.30 | 15.70 | 15.78 | 448,027 | -0.41(-2.52%) |
May 21, 2010 | 15.64 | 16.50 | 15.57 | 16.19 | 630,084 | +0.40(+2.53%) |
May 20, 2010 | 15.36 | 16.13 | 15.29 | 15.79 | 616,918 | -0.42(-2.62%) |
May 19, 2010 | 16.97 | 17.08 | 16.10 | 16.22 | 522,347 | -0.81(-4.75%) |
May 18, 2010 | 17.43 | 17.65 | 16.98 | 17.02 | 208,728 | -0.17(-0.97%) |
May 17, 2010 | 17.22 | 17.50 | 16.82 | 17.19 | 549,230 | +0.10(+0.59%) |
May 14, 2010 | 17.15 | 17.18 | 16.95 | 17.09 | 277,025 | -0.13(-0.77%) |
May 13, 2010 | 16.94 | 17.46 | 16.80 | 17.22 | 505,138 | +0.18(+1.08%) |
May 12, 2010 | 16.88 | 17.16 | 16.71 | 17.04 | 731,400 | +0.21(+1.24%) |
May 11, 2010 | 16.88 | 16.98 | 16.36 | 16.83 | 404,657 | +0.17(+1.00%) |
May 10, 2010 | 16.69 | 17.09 | 16.26 | 16.67 | 577,484 | +0.42(+2.62%) |
May 07, 2010 | 16.60 | 17.14 | 16.10 | 16.24 | 518,997 | -0.45(-2.70%) |
May 06, 2010 | 17.00 | 17.28 | 16.00 | 16.69 | 800,291 | -0.46(-2.67%) |
May 05, 2010 | 17.35 | 17.51 | 17.07 | 17.15 | 596,085 | -0.33(-1.91%) |
May 04, 2010 | 17.89 | 17.97 | 17.38 | 17.48 | 853,068 | -0.53(-2.92%) |
May 03, 2010 | 17.81 | 18.08 | 17.59 | 18.01 | 357,796 | +0.36(+2.03%) |
Apr 30, 2010 | 18.29 | 18.29 | 17.63 | 17.65 | 821,990 | -0.58(-3.20%) |
Apr 29, 2010 | 17.98 | 18.33 | 17.78 | 18.23 | 399,629 | +0.43(+2.43%) |
Apr 28, 2010 | 17.82 | 18.07 | 17.75 | 17.80 | 461,534 | -0.02(-0.14%) |
Apr 27, 2010 | 18.04 | 18.34 | 17.80 | 17.82 | 441,180 | -0.35(-1.93%) |
Apr 26, 2010 | 18.33 | 18.49 | 18.06 | 18.17 | 298,654 | -0.16(-0.86%) |
Apr 23, 2010 | 18.70 | 18.72 | 18.20 | 18.33 | 724,171 | -0.31(-1.65%) |
Apr 22, 2010 | 17.43 | 18.75 | 17.31 | 18.64 | 1,514,496 | +0.97(+5.47%) |
Apr 21, 2010 | 17.11 | 17.71 | 17.11 | 17.67 | 525,031 | +0.52(+3.01%) |
Apr 20, 2010 | 16.90 | 17.17 | 16.83 | 17.16 | 443,777 | +0.34(+2.03%) |
Apr 19, 2010 | 16.68 | 17.01 | 16.46 | 16.82 | 471,804 | +0.02(+0.10%) |
Apr 16, 2010 | 16.72 | 16.94 | 16.60 | 16.80 | 457,706 | +0.02(+0.10%) |
Apr 15, 2010 | 16.36 | 16.89 | 16.33 | 16.78 | 481,442 | +0.37(+2.23%) |
Apr 14, 2010 | 16.12 | 16.42 | 16.07 | 16.42 | 411,473 | +0.35(+2.18%) |
Apr 13, 2010 | 15.79 | 16.11 | 15.67 | 16.07 | 297,764 | +0.20(+1.26%) |
Apr 12, 2010 | 15.77 | 15.89 | 15.65 | 15.87 | 482,289 | +0.08(+0.53%) |
Apr 09, 2010 | 15.92 | 16.00 | 15.62 | 15.78 | 285,066 | -0.12(-0.79%) |
Apr 08, 2010 | 15.67 | 16.02 | 15.59 | 15.91 | 416,692 | +0.19(+1.22%) |
Apr 07, 2010 | 15.59 | 15.85 | 15.59 | 15.72 | 373,975 | +0.06(+0.37%) |
Apr 06, 2010 | 15.46 | 15.66 | 15.46 | 15.66 | 556,477 | +0.12(+0.80%) |
Apr 05, 2010 | 15.38 | 15.56 | 15.13 | 15.53 | 262,236 | +0.22(+1.41%) |
Apr 01, 2010 | 15.11 | 15.32 | 15.32 | 15.32 | 388,231 | +0.27(+1.77%) |
Mar 31, 2010 | 15.24 | 15.49 | 15.05 | 15.05 | 332,732 | -0.30(-1.95%) |
Mar 30, 2010 | 15.29 | 15.52 | 15.08 | 15.35 | 180,655 | +0.03(+0.16%) |
Mar 29, 2010 | 15.24 | 15.46 | 15.22 | 15.32 | 268,105 | +0.08(+0.55%) |
Mar 26, 2010 | 15.14 | 15.31 | 15.07 | 15.24 | 474,730 | +0.19(+1.27%) |
Mar 25, 2010 | 15.22 | 15.31 | 15.03 | 15.05 | 556,731 | +0.00(+0.00%) |
Mar 24, 2010 | 15.01 | 15.19 | 14.95 | 15.05 | 448,337 | -0.09(-0.61%) |
Mar 23, 2010 | 14.96 | 15.17 | 14.67 | 15.14 | 775,478 | -0.04(-0.27%) |
Mar 22, 2010 | 14.97 | 15.24 | 14.71 | 15.18 | 754,138 | +0.12(+0.77%) |
Mar 19, 2010 | 15.88 | 15.88 | 15.05 | 15.07 | 1,202,581 | -0.72(-4.54%) |
Mar 18, 2010 | 16.21 | 16.93 | 15.74 | 15.78 | 1,344,299 | -0.94(-5.63%) |
Mar 17, 2010 | 16.58 | 16.76 | 16.45 | 16.72 | 580,010 | +0.16(+0.96%) |
Mar 16, 2010 | 16.42 | 16.57 | 16.00 | 16.57 | 750,415 | -0.18(-1.05%) |
Mar 15, 2010 | 16.67 | 16.81 | 16.44 | 16.74 | 430,618 | +0.02(+0.10%) |
Mar 12, 2010 | 17.16 | 17.16 | 16.62 | 16.72 | 393,213 | -0.32(-1.86%) |
Mar 11, 2010 | 16.56 | 17.07 | 16.19 | 17.04 | 410,951 | +0.34(+2.05%) |
Mar 10, 2010 | 16.34 | 16.87 | 16.28 | 16.70 | 820,920 | +0.33(+2.04%) |
Mar 09, 2010 | 16.32 | 16.62 | 16.17 | 16.37 | 368,143 | -0.09(-0.56%) |
Mar 08, 2010 | 16.27 | 16.56 | 16.19 | 16.46 | 391,643 | +0.12(+0.71%) |
Mar 05, 2010 | 16.03 | 16.35 | 15.72 | 16.34 | 527,568 | +0.37(+2.35%) |
Mar 04, 2010 | 15.81 | 16.00 | 15.67 | 15.97 | 451,360 | +0.17(+1.06%) |
Mar 03, 2010 | 15.49 | 15.85 | 15.48 | 15.80 | 375,415 | +0.27(+1.72%) |
Mar 02, 2010 | 15.59 | 15.72 | 15.30 | 15.53 | 374,907 | +0.03(+0.16%) |