Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.20 | 19.38 | 19.14 | 19.33 | 112,412 | +0.12(+0.62%) |
Mar 30, 2011 | 19.12 | 19.26 | 19.08 | 19.21 | 100,070 | +0.16(+0.84%) |
Mar 29, 2011 | 18.87 | 19.20 | 18.68 | 19.05 | 104,127 | +0.21(+1.11%) |
Mar 28, 2011 | 18.81 | 19.03 | 18.55 | 18.84 | 192,357 | +0.11(+0.59%) |
Mar 25, 2011 | 18.65 | 18.98 | 18.43 | 18.73 | 94,421 | +0.21(+1.13%) |
Mar 24, 2011 | 18.57 | 18.80 | 18.35 | 18.52 | 119,854 | +0.03(+0.16%) |
Mar 23, 2011 | 18.17 | 18.56 | 18.15 | 18.49 | 238,680 | +0.25(+1.37%) |
Mar 22, 2011 | 18.88 | 18.88 | 18.23 | 18.24 | 186,164 | -0.57(-3.00%) |
Mar 21, 2011 | 18.72 | 18.95 | 18.25 | 18.80 | 239,799 | +0.61(+3.32%) |
Mar 18, 2011 | 17.51 | 18.21 | 17.31 | 18.20 | 570,093 | +0.91(+5.26%) |
Mar 17, 2011 | 17.38 | 17.54 | 17.07 | 17.29 | 201,164 | +0.26(+1.53%) |
Mar 16, 2011 | 17.11 | 17.26 | 16.71 | 17.03 | 200,544 | -0.16(-0.93%) |
Mar 15, 2011 | 16.62 | 17.30 | 16.62 | 17.19 | 169,154 | -0.01(-0.06%) |
Mar 14, 2011 | 17.17 | 17.34 | 16.97 | 17.20 | 128,279 | -0.17(-0.98%) |
Mar 11, 2011 | 17.38 | 17.50 | 17.07 | 17.37 | 152,105 | -0.05(-0.29%) |
Mar 10, 2011 | 17.33 | 17.51 | 17.18 | 17.42 | 189,289 | -0.14(-0.80%) |
Mar 09, 2011 | 17.66 | 17.95 | 17.35 | 17.56 | 130,966 | -0.11(-0.62%) |
Mar 08, 2011 | 17.23 | 17.75 | 16.99 | 17.67 | 84,977 | +0.42(+2.43%) |
Mar 07, 2011 | 17.93 | 17.93 | 17.01 | 17.25 | 98,598 | -0.65(-3.63%) |
Mar 04, 2011 | 18.31 | 18.31 | 17.74 | 17.90 | 79,942 | -0.44(-2.40%) |
Mar 03, 2011 | 17.75 | 18.34 | 17.75 | 18.34 | 145,260 | +0.73(+4.15%) |
Mar 02, 2011 | 17.44 | 17.73 | 17.42 | 17.61 | 186,019 | +0.12(+0.69%) |
Mar 01, 2011 | 18.12 | 18.12 | 17.36 | 17.49 | 170,212 | -0.58(-3.21%) |
Feb 28, 2011 | 18.06 | 18.21 | 17.59 | 18.07 | 195,600 | +0.01(+0.06%) |
Feb 25, 2011 | 17.71 | 18.09 | 17.52 | 18.06 | 100,721 | +0.34(+1.92%) |
Feb 24, 2011 | 17.60 | 17.75 | 17.33 | 17.72 | 163,286 | +0.13(+0.74%) |
Feb 23, 2011 | 18.27 | 18.27 | 17.31 | 17.59 | 243,477 | -0.64(-3.51%) |
Feb 22, 2011 | 18.62 | 18.68 | 18.09 | 18.23 | 163,640 | -0.55(-2.93%) |
Feb 18, 2011 | 18.16 | 18.94 | 17.87 | 18.78 | 270,012 | +0.35(+1.90%) |
Feb 17, 2011 | 18.66 | 18.66 | 18.13 | 18.43 | 340,813 | -0.32(-1.71%) |
Feb 16, 2011 | 19.21 | 19.25 | 18.31 | 18.75 | 290,480 | -0.50(-2.60%) |
Feb 15, 2011 | 19.18 | 19.50 | 19.18 | 19.25 | 190,946 | -0.07(-0.36%) |
Feb 14, 2011 | 19.51 | 19.72 | 19.25 | 19.32 | 114,670 | -0.13(-0.67%) |
Feb 11, 2011 | 19.59 | 19.62 | 19.31 | 19.45 | 176,068 | -0.21(-1.07%) |
Feb 10, 2011 | 19.60 | 19.88 | 19.50 | 19.66 | 155,842 | +0.06(+0.31%) |
Feb 09, 2011 | 19.41 | 20.25 | 19.37 | 19.60 | 337,789 | +0.31(+1.59%) |
Feb 08, 2011 | 18.78 | 19.35 | 18.78 | 19.29 | 163,214 | +0.41(+2.18%) |
Feb 07, 2011 | 18.52 | 18.92 | 18.52 | 18.88 | 78,728 | +0.32(+1.72%) |
Feb 04, 2011 | 18.68 | 18.86 | 18.29 | 18.56 | 101,285 | -0.06(-0.32%) |
Feb 03, 2011 | 18.93 | 19.05 | 18.50 | 18.62 | 109,940 | -0.24(-1.27%) |
Feb 02, 2011 | 18.77 | 18.99 | 18.67 | 18.86 | 70,551 | +0.10(+0.53%) |
Feb 01, 2011 | 18.37 | 18.87 | 18.00 | 18.76 | 207,453 | +0.47(+2.57%) |
Jan 31, 2011 | 18.33 | 18.44 | 18.12 | 18.29 | 128,097 | +0.05(+0.27%) |
Jan 28, 2011 | 18.86 | 18.86 | 18.23 | 18.24 | 206,531 | -0.69(-3.65%) |
Jan 27, 2011 | 19.15 | 19.30 | 18.81 | 18.93 | 103,316 | -0.23(-1.17%) |
Jan 26, 2011 | 19.08 | 19.32 | 18.93 | 19.16 | 233,062 | +0.12(+0.66%) |
Jan 25, 2011 | 18.79 | 19.03 | 18.71 | 19.03 | 187,600 | +0.13(+0.69%) |
Jan 24, 2011 | 17.99 | 19.03 | 17.99 | 18.90 | 261,559 | +0.88(+4.88%) |
Jan 21, 2011 | 18.50 | 18.61 | 17.87 | 18.02 | 243,095 | -0.43(-2.33%) |
Jan 20, 2011 | 18.71 | 18.92 | 18.23 | 18.45 | 137,458 | -0.40(-2.12%) |
Jan 19, 2011 | 19.20 | 19.30 | 18.74 | 18.85 | 165,335 | -0.40(-2.08%) |
Jan 18, 2011 | 18.63 | 19.30 | 18.63 | 19.25 | 244,396 | +0.21(+1.10%) |
Jan 14, 2011 | 18.99 | 19.09 | 18.95 | 19.04 | 157,790 | +0.06(+0.32%) |
Jan 13, 2011 | 19.02 | 19.02 | 18.85 | 18.98 | 266,424 | -0.13(-0.68%) |
Jan 12, 2011 | 18.86 | 19.11 | 18.76 | 19.11 | 273,357 | +0.31(+1.65%) |
Jan 11, 2011 | 18.54 | 18.82 | 18.39 | 18.80 | 227,632 | +0.27(+1.46%) |
Jan 10, 2011 | 18.25 | 18.64 | 18.10 | 18.53 | 269,599 | +0.10(+0.54%) |
Jan 07, 2011 | 18.20 | 18.43 | 17.93 | 18.43 | 233,027 | +0.20(+1.10%) |
Jan 06, 2011 | 18.05 | 18.25 | 17.96 | 18.23 | 346,385 | +0.14(+0.77%) |
Jan 05, 2011 | 17.91 | 18.10 | 17.87 | 18.09 | 271,568 | +0.10(+0.56%) |
Jan 04, 2011 | 17.61 | 18.10 | 17.45 | 17.99 | 290,612 | +0.49(+2.80%) |
Jan 03, 2011 | 17.52 | 17.85 | 17.38 | 17.50 | 210,510 | +0.06(+0.34%) |
Dec 31, 2010 | 17.41 | 17.58 | 17.19 | 17.44 | 214,113 | +0.00(+0.00%) |
Dec 30, 2010 | 17.27 | 17.49 | 17.27 | 17.44 | 152,092 | +0.10(+0.58%) |
Dec 29, 2010 | 17.38 | 17.49 | 17.32 | 17.34 | 57,105 | -0.02(-0.12%) |
Dec 28, 2010 | 17.33 | 17.39 | 16.98 | 17.36 | 102,929 | +0.04(+0.23%) |
Dec 27, 2010 | 17.08 | 17.34 | 17.01 | 17.32 | 66,482 | +0.14(+0.81%) |
Dec 23, 2010 | 17.23 | 17.47 | 17.08 | 17.18 | 174,997 | -0.22(-1.26%) |
Dec 22, 2010 | 17.25 | 17.44 | 17.04 | 17.40 | 154,384 | +0.12(+0.69%) |
Dec 21, 2010 | 17.01 | 17.28 | 16.81 | 17.28 | 101,013 | +0.39(+2.31%) |
Dec 20, 2010 | 16.77 | 17.00 | 16.60 | 16.89 | 186,511 | +0.18(+1.08%) |
Dec 17, 2010 | 16.90 | 16.92 | 16.67 | 16.71 | 334,205 | -0.22(-1.30%) |
Dec 16, 2010 | 16.97 | 17.18 | 16.88 | 16.93 | 280,300 | -0.12(-0.70%) |
Dec 15, 2010 | 17.37 | 17.54 | 16.87 | 17.05 | 201,570 | -0.39(-2.24%) |
Dec 14, 2010 | 17.51 | 17.51 | 17.30 | 17.44 | 169,700 | +0.02(+0.11%) |
Dec 13, 2010 | 17.66 | 17.66 | 17.35 | 17.42 | 102,158 | -0.19(-1.08%) |
Dec 10, 2010 | 17.71 | 17.71 | 17.44 | 17.61 | 122,049 | -0.03(-0.17%) |
Dec 09, 2010 | 17.82 | 17.92 | 17.63 | 17.64 | 106,068 | -0.02(-0.11%) |
Dec 08, 2010 | 17.84 | 17.97 | 17.63 | 17.66 | 203,323 | -0.09(-0.51%) |
Dec 07, 2010 | 17.38 | 17.92 | 17.25 | 17.75 | 237,041 | +0.56(+3.26%) |
Dec 06, 2010 | 17.26 | 17.29 | 16.98 | 17.19 | 304,743 | -0.15(-0.87%) |
Dec 03, 2010 | 17.17 | 17.42 | 17.01 | 17.34 | 209,816 | +0.08(+0.46%) |
Dec 02, 2010 | 16.79 | 17.28 | 16.79 | 17.26 | 97,686 | +0.45(+2.68%) |
Dec 01, 2010 | 16.65 | 16.93 | 16.65 | 16.81 | 223,195 | +0.45(+2.75%) |
Nov 30, 2010 | 16.35 | 16.47 | 16.16 | 16.36 | 243,589 | -0.18(-1.09%) |
Nov 29, 2010 | 16.56 | 16.66 | 16.18 | 16.54 | 204,386 | -0.16(-0.96%) |
Nov 26, 2010 | 16.69 | 16.80 | 16.58 | 16.70 | 68,282 | -0.15(-0.89%) |
Nov 24, 2010 | 16.90 | 16.85 | 16.85 | 16.85 | 228,772 | +0.00(+0.00%) |
Nov 23, 2010 | 16.93 | 17.03 | 16.60 | 16.85 | 157,714 | -0.26(-1.52%) |
Nov 22, 2010 | 17.20 | 17.23 | 16.74 | 17.11 | 169,705 | -0.15(-0.87%) |
Nov 19, 2010 | 17.27 | 17.32 | 17.18 | 17.26 | 140,429 | +0.02(+0.12%) |
Nov 18, 2010 | 17.26 | 17.36 | 17.14 | 17.24 | 121,085 | +0.20(+1.17%) |
Nov 17, 2010 | 16.98 | 17.04 | 16.78 | 17.04 | 248,083 | +0.10(+0.59%) |
Nov 16, 2010 | 17.31 | 17.31 | 16.69 | 16.94 | 198,285 | -0.53(-3.03%) |
Nov 15, 2010 | 17.63 | 17.68 | 17.33 | 17.47 | 203,844 | -0.16(-0.91%) |
Nov 12, 2010 | 17.44 | 17.80 | 17.44 | 17.63 | 224,804 | +0.02(+0.11%) |
Nov 11, 2010 | 17.80 | 17.80 | 17.48 | 17.61 | 238,314 | -0.40(-2.22%) |
Nov 10, 2010 | 18.09 | 18.12 | 17.83 | 18.01 | 357,056 | -0.05(-0.28%) |
Nov 09, 2010 | 18.00 | 18.22 | 17.95 | 18.06 | 237,069 | +0.00(+0.00%) |
Nov 08, 2010 | 17.99 | 18.16 | 17.95 | 18.06 | 116,288 | -0.06(-0.33%) |
Nov 05, 2010 | 18.16 | 18.16 | 17.75 | 18.12 | 239,763 | +0.01(+0.06%) |
Nov 04, 2010 | 18.41 | 18.69 | 18.03 | 18.11 | 399,216 | +0.00(+0.00%) |
Nov 03, 2010 | 18.17 | 18.20 | 17.95 | 18.11 | 178,547 | -0.09(-0.49%) |
Nov 02, 2010 | 18.18 | 18.30 | 18.07 | 18.20 | 227,654 | +0.25(+1.39%) |
Nov 01, 2010 | 18.17 | 18.40 | 17.79 | 17.95 | 198,405 | -0.14(-0.77%) |
Oct 29, 2010 | 18.01 | 18.30 | 18.00 | 18.09 | 214,563 | -0.05(-0.28%) |
Oct 28, 2010 | 18.37 | 18.38 | 17.98 | 18.14 | 141,826 | -0.06(-0.33%) |
Oct 27, 2010 | 18.50 | 18.73 | 17.75 | 18.20 | 354,754 | -0.48(-2.57%) |
Oct 25, 2010 | 18.82 | 18.98 | 18.61 | 18.68 | 189,428 | -0.08(-0.43%) |
Oct 22, 2010 | 18.56 | 18.89 | 18.56 | 18.76 | 178,878 | -0.02(-0.11%) |
Oct 21, 2010 | 18.70 | 19.09 | 18.50 | 18.78 | 861,419 | +0.21(+1.13%) |
Oct 20, 2010 | 18.54 | 18.87 | 18.54 | 18.57 | 165,914 | +0.17(+0.92%) |
Oct 19, 2010 | 18.41 | 18.88 | 18.15 | 18.40 | 949,582 | -0.30(-1.60%) |
Oct 18, 2010 | 18.78 | 18.96 | 18.60 | 18.70 | 246,888 | -0.10(-0.53%) |
Oct 15, 2010 | 19.03 | 19.03 | 18.80 | 18.80 | 248,430 | +0.01(+0.05%) |
Oct 14, 2010 | 18.94 | 19.08 | 18.69 | 18.79 | 222,083 | -0.15(-0.79%) |
Oct 13, 2010 | 18.29 | 18.99 | 18.29 | 18.94 | 598,565 | +0.70(+3.84%) |
Oct 12, 2010 | 18.20 | 18.44 | 18.01 | 18.24 | 221,727 | -0.01(-0.05%) |
Oct 11, 2010 | 18.30 | 18.62 | 18.22 | 18.25 | 189,640 | -0.07(-0.38%) |
Oct 08, 2010 | 18.02 | 18.42 | 18.02 | 18.32 | 340,062 | +0.25(+1.38%) |
Oct 07, 2010 | 18.23 | 18.30 | 18.03 | 18.07 | 91,622 | +0.00(+0.00%) |
Oct 06, 2010 | 18.30 | 18.34 | 17.98 | 18.07 | 119,103 | -0.23(-1.26%) |
Oct 05, 2010 | 17.99 | 18.36 | 17.93 | 18.30 | 215,653 | +0.51(+2.87%) |
Oct 04, 2010 | 17.93 | 18.06 | 17.61 | 17.79 | 204,829 | -0.22(-1.22%) |
Oct 01, 2010 | 18.15 | 18.25 | 17.76 | 18.01 | 499,961 | +0.02(+0.11%) |
Sep 30, 2010 | 18.23 | 18.28 | 17.87 | 17.99 | 649,798 | -0.12(-0.66%) |
Sep 29, 2010 | 18.03 | 18.22 | 17.87 | 18.11 | 351,911 | -0.05(-0.28%) |
Sep 28, 2010 | 17.84 | 18.18 | 17.61 | 18.16 | 170,032 | +0.41(+2.31%) |
Sep 27, 2010 | 17.75 | 17.83 | 17.59 | 17.75 | 75,202 | -0.04(-0.22%) |
Sep 24, 2010 | 17.29 | 17.80 | 17.28 | 17.79 | 198,367 | +0.74(+4.34%) |
Sep 23, 2010 | 16.81 | 17.21 | 16.81 | 17.05 | 272,531 | +0.09(+0.53%) |
Sep 22, 2010 | 17.12 | 17.33 | 16.87 | 16.96 | 92,924 | -0.27(-1.57%) |
Sep 21, 2010 | 17.31 | 17.49 | 17.12 | 17.23 | 181,341 | -0.04(-0.23%) |
Sep 20, 2010 | 16.67 | 17.29 | 16.60 | 17.27 | 184,600 | +0.64(+3.83%) |
Sep 17, 2010 | 16.62 | 16.86 | 16.39 | 16.63 | 478,854 | +0.12(+0.74%) |
Sep 15, 2010 | 16.21 | 16.56 | 16.04 | 16.51 | 143,717 | +0.25(+1.54%) |
Sep 14, 2010 | 16.18 | 16.40 | 16.10 | 16.26 | 94,346 | +0.09(+0.54%) |
Sep 13, 2010 | 15.89 | 16.32 | 15.71 | 16.17 | 166,769 | +0.46(+2.94%) |
Sep 10, 2010 | 15.68 | 15.88 | 15.45 | 15.71 | 96,845 | +0.04(+0.26%) |
Sep 09, 2010 | 15.50 | 15.87 | 15.38 | 15.67 | 164,926 | +0.28(+1.82%) |
Sep 08, 2010 | 15.48 | 15.60 | 15.34 | 15.39 | 104,676 | -0.02(-0.13%) |
Sep 07, 2010 | 15.51 | 15.53 | 15.33 | 15.41 | 552,769 | -0.19(-1.22%) |
Sep 03, 2010 | 15.43 | 15.63 | 15.22 | 15.60 | 231,767 | +0.40(+2.63%) |
Sep 02, 2010 | 14.65 | 15.22 | 14.44 | 15.20 | 227,098 | +0.46(+3.12%) |
Sep 01, 2010 | 14.30 | 14.74 | 14.12 | 14.74 | 187,397 | +0.69(+4.91%) |
Aug 31, 2010 | 14.03 | 14.28 | 13.96 | 14.05 | 167,393 | -0.03(-0.21%) |
Aug 30, 2010 | 14.24 | 14.52 | 14.05 | 14.08 | 166,871 | -0.26(-1.81%) |
Aug 27, 2010 | 14.23 | 14.36 | 14.01 | 14.34 | 190,581 | +0.29(+2.06%) |
Aug 26, 2010 | 14.08 | 14.19 | 13.94 | 14.05 | 165,547 | +0.00(+0.00%) |
Aug 25, 2010 | 13.84 | 14.05 | 13.76 | 14.05 | 148,338 | +0.15(+1.08%) |
Aug 24, 2010 | 13.83 | 14.13 | 13.63 | 13.90 | 221,057 | -0.10(-0.71%) |
Aug 23, 2010 | 14.25 | 14.33 | 13.97 | 14.00 | 205,773 | -0.17(-1.20%) |
Aug 20, 2010 | 14.14 | 14.24 | 14.01 | 14.17 | 322,081 | +0.01(+0.07%) |
Aug 19, 2010 | 14.36 | 14.52 | 14.08 | 14.16 | 308,289 | -0.22(-1.53%) |
Aug 18, 2010 | 14.29 | 14.38 | 14.19 | 14.38 | 386,621 | +0.07(+0.49%) |
Aug 17, 2010 | 14.31 | 14.47 | 14.12 | 14.31 | 263,792 | +0.17(+1.20%) |
Aug 16, 2010 | 14.01 | 14.33 | 13.97 | 14.14 | 173,781 | +0.03(+0.21%) |
Aug 13, 2010 | 14.16 | 14.32 | 14.09 | 14.11 | 262,543 | -0.13(-0.91%) |
Aug 12, 2010 | 14.12 | 14.30 | 13.88 | 14.24 | 219,288 | -0.13(-0.90%) |
Aug 11, 2010 | 14.64 | 14.82 | 14.28 | 14.37 | 382,218 | -0.56(-3.75%) |
Aug 10, 2010 | 15.28 | 15.35 | 14.73 | 14.93 | 212,868 | -0.55(-3.55%) |
Aug 09, 2010 | 15.50 | 15.64 | 15.36 | 15.48 | 162,540 | +0.12(+0.78%) |
Aug 06, 2010 | 15.05 | 15.42 | 14.89 | 15.36 | 223,179 | +0.12(+0.79%) |
Aug 05, 2010 | 15.48 | 15.57 | 15.23 | 15.24 | 238,037 | -0.33(-2.12%) |
Aug 04, 2010 | 15.87 | 15.87 | 15.48 | 15.57 | 219,766 | -0.18(-1.14%) |
Aug 03, 2010 | 15.71 | 15.82 | 15.54 | 15.75 | 200,867 | -0.04(-0.25%) |
Aug 02, 2010 | 15.96 | 16.11 | 15.73 | 15.79 | 466,197 | +0.09(+0.57%) |
Jul 30, 2010 | 15.32 | 15.81 | 15.32 | 15.70 | 560,255 | +0.15(+0.96%) |
Jul 29, 2010 | 15.68 | 15.79 | 15.36 | 15.55 | 342,282 | -0.02(-0.13%) |
Jul 28, 2010 | 15.86 | 16.01 | 15.55 | 15.57 | 489,463 | -0.36(-2.26%) |
Jul 27, 2010 | 15.99 | 16.21 | 15.91 | 15.93 | 353,338 | +0.02(+0.13%) |
Jul 26, 2010 | 15.61 | 15.98 | 15.55 | 15.91 | 247,067 | +0.24(+1.53%) |
Jul 23, 2010 | 15.20 | 15.76 | 15.17 | 15.67 | 233,846 | +0.38(+2.49%) |
Jul 22, 2010 | 15.19 | 15.45 | 15.00 | 15.29 | 303,065 | +0.30(+2.00%) |
Jul 21, 2010 | 15.47 | 15.50 | 14.95 | 14.99 | 350,537 | -0.35(-2.28%) |
Jul 20, 2010 | 14.83 | 15.37 | 14.77 | 15.34 | 398,070 | +0.30(+1.99%) |
Jul 19, 2010 | 15.00 | 15.10 | 14.96 | 15.04 | 248,890 | +0.11(+0.74%) |
Jul 16, 2010 | 15.37 | 15.43 | 14.91 | 14.93 | 486,979 | -0.58(-3.74%) |
Jul 15, 2010 | 15.40 | 15.54 | 15.15 | 15.51 | 321,484 | +0.07(+0.45%) |
Jul 14, 2010 | 15.28 | 15.46 | 15.28 | 15.44 | 237,367 | +0.07(+0.46%) |
Jul 13, 2010 | 14.98 | 15.44 | 14.93 | 15.37 | 584,389 | +0.51(+3.43%) |
Jul 12, 2010 | 14.33 | 14.97 | 14.33 | 14.86 | 636,580 | +0.53(+3.70%) |
Jul 09, 2010 | 14.08 | 14.33 | 13.88 | 14.33 | 383,426 | +0.25(+1.78%) |
Jul 08, 2010 | 13.90 | 14.17 | 13.89 | 14.08 | 438,761 | +0.31(+2.25%) |
Jul 07, 2010 | 13.29 | 13.79 | 13.23 | 13.77 | 779,844 | +0.58(+4.40%) |
Jul 06, 2010 | 12.99 | 13.21 | 12.96 | 13.19 | 694,740 | +0.35(+2.73%) |
Jul 02, 2010 | 12.92 | 12.94 | 12.65 | 12.84 | 337,145 | +0.06(+0.47%) |
Jul 01, 2010 | 12.77 | 12.88 | 12.40 | 12.78 | 368,426 | -0.01(-0.08%) |
Jun 30, 2010 | 12.82 | 13.02 | 12.61 | 12.79 | 665,059 | -0.02(-0.16%) |
Jun 29, 2010 | 12.91 | 13.01 | 12.73 | 12.81 | 473,284 | -0.50(-3.76%) |
Jun 25, 2010 | 12.99 | 13.33 | 12.89 | 13.31 | 2,431,900 | +0.33(+2.54%) |
Jun 24, 2010 | 13.07 | 13.16 | 12.94 | 12.98 | 263,734 | -0.17(-1.29%) |
Jun 23, 2010 | 13.21 | 13.23 | 13.05 | 13.15 | 223,883 | -0.07(-0.53%) |
Jun 22, 2010 | 13.50 | 13.63 | 13.20 | 13.22 | 260,450 | -0.20(-1.49%) |
Jun 21, 2010 | 13.61 | 13.79 | 13.38 | 13.42 | 336,721 | -0.02(-0.15%) |
Jun 18, 2010 | 13.55 | 13.55 | 13.28 | 13.44 | 529,475 | -0.03(-0.22%) |
Jun 17, 2010 | 13.67 | 13.77 | 13.42 | 13.47 | 133,782 | -0.14(-1.03%) |
Jun 16, 2010 | 13.52 | 13.68 | 13.48 | 13.61 | 263,388 | +0.00(+0.00%) |
Jun 15, 2010 | 13.42 | 13.69 | 13.30 | 13.61 | 298,949 | +0.34(+2.56%) |
Jun 14, 2010 | 13.29 | 13.65 | 13.22 | 13.27 | 287,023 | +0.13(+0.99%) |
Jun 11, 2010 | 12.82 | 13.15 | 12.62 | 13.14 | 538,246 | +0.19(+1.47%) |
Jun 10, 2010 | 12.87 | 12.95 | 12.77 | 12.95 | 378,891 | +0.24(+1.89%) |
Jun 09, 2010 | 12.74 | 12.87 | 12.57 | 12.71 | 411,259 | +0.11(+0.87%) |
Jun 08, 2010 | 12.82 | 12.93 | 12.36 | 12.60 | 620,656 | -0.19(-1.49%) |
Jun 07, 2010 | 12.77 | 13.00 | 12.73 | 12.79 | 548,697 | +0.03(+0.24%) |
Jun 04, 2010 | 12.74 | 13.29 | 12.74 | 12.76 | 820,629 | -0.42(-3.19%) |
Jun 03, 2010 | 13.02 | 13.35 | 13.02 | 13.18 | 613,337 | +0.13(+1.00%) |
Jun 02, 2010 | 13.01 | 13.21 | 12.83 | 13.05 | 689,452 | +0.05(+0.38%) |
Jun 01, 2010 | 13.02 | 13.17 | 12.83 | 13.00 | 773,738 | -0.15(-1.14%) |
May 28, 2010 | 13.35 | 13.45 | 13.05 | 13.15 | 337,397 | -0.20(-1.50%) |
May 27, 2010 | 13.49 | 13.67 | 13.22 | 13.35 | 624,667 | +0.14(+1.06%) |
May 26, 2010 | 13.64 | 13.75 | 13.12 | 13.21 | 450,492 | -0.41(-3.01%) |
May 25, 2010 | 13.50 | 13.74 | 13.22 | 13.62 | 1,015,979 | -0.19(-1.38%) |
May 24, 2010 | 13.77 | 13.87 | 13.68 | 13.81 | 366,982 | +0.10(+0.73%) |
May 21, 2010 | 13.41 | 13.91 | 13.31 | 13.71 | 585,574 | +0.13(+0.96%) |
May 20, 2010 | 13.62 | 14.06 | 13.50 | 13.58 | 659,187 | -0.58(-4.10%) |
May 19, 2010 | 14.28 | 14.33 | 14.04 | 14.16 | 715,153 | -0.21(-1.46%) |
May 18, 2010 | 14.86 | 14.88 | 14.28 | 14.37 | 156,985 | -0.30(-2.04%) |
May 17, 2010 | 14.73 | 14.85 | 14.29 | 14.67 | 233,568 | +0.08(+0.55%) |
May 14, 2010 | 15.27 | 15.28 | 14.55 | 14.59 | 534,544 | -0.84(-5.44%) |
May 13, 2010 | 15.47 | 15.84 | 15.32 | 15.43 | 237,782 | -0.04(-0.26%) |
May 12, 2010 | 15.20 | 15.54 | 15.18 | 15.47 | 424,811 | +0.27(+1.78%) |
May 11, 2010 | 15.34 | 15.44 | 15.12 | 15.20 | 439,362 | -0.11(-0.72%) |
May 10, 2010 | 15.16 | 15.81 | 15.05 | 15.31 | 623,426 | +0.07(+0.46%) |
May 07, 2010 | 15.50 | 16.08 | 15.05 | 15.24 | 667,173 | -0.32(-2.06%) |
May 06, 2010 | 16.27 | 16.49 | 14.82 | 15.56 | 561,366 | -0.73(-4.48%) |
May 05, 2010 | 16.07 | 16.50 | 15.94 | 16.29 | 444,353 | +0.29(+1.81%) |
May 04, 2010 | 16.26 | 16.32 | 15.99 | 16.00 | 547,872 | -0.41(-2.50%) |
May 03, 2010 | 15.91 | 16.41 | 15.78 | 16.41 | 1,226,891 | +0.48(+3.01%) |
Apr 30, 2010 | 16.12 | 16.20 | 15.75 | 15.93 | 622,920 | -0.27(-1.67%) |
Apr 29, 2010 | 16.58 | 16.67 | 16.10 | 16.20 | 753,814 | -0.30(-1.82%) |
Apr 28, 2010 | 17.72 | 17.72 | 16.19 | 16.50 | 2,220,479 | -2.55(-13.39%) |
Apr 27, 2010 | 19.85 | 19.99 | 18.53 | 19.05 | 1,263,238 | -1.91(-9.11%) |
Apr 26, 2010 | 21.06 | 21.33 | 20.88 | 20.96 | 331,433 | -0.16(-0.76%) |
Apr 23, 2010 | 21.22 | 21.22 | 21.04 | 21.12 | 223,475 | -0.13(-0.61%) |
Apr 22, 2010 | 20.19 | 21.52 | 20.09 | 21.25 | 536,862 | +0.92(+4.53%) |
Apr 21, 2010 | 20.38 | 20.38 | 20.09 | 20.33 | 294,027 | +0.03(+0.15%) |
Apr 20, 2010 | 20.56 | 20.92 | 20.28 | 20.30 | 215,889 | -0.11(-0.54%) |
Apr 19, 2010 | 19.65 | 20.52 | 19.52 | 20.41 | 680,236 | +0.73(+3.71%) |
Apr 16, 2010 | 19.58 | 19.95 | 19.44 | 19.68 | 461,834 | +0.10(+0.51%) |
Apr 15, 2010 | 18.85 | 19.62 | 18.83 | 19.58 | 392,153 | +0.77(+4.09%) |
Apr 14, 2010 | 18.36 | 18.81 | 18.19 | 18.81 | 308,287 | +0.49(+2.67%) |
Apr 13, 2010 | 18.35 | 18.41 | 18.09 | 18.32 | 237,609 | -0.03(-0.16%) |
Apr 12, 2010 | 18.31 | 18.44 | 18.19 | 18.35 | 325,520 | +0.10(+0.55%) |
Apr 09, 2010 | 18.23 | 18.32 | 18.14 | 18.25 | 203,253 | -0.01(-0.05%) |
Apr 08, 2010 | 18.41 | 18.41 | 17.99 | 18.26 | 213,258 | -0.27(-1.46%) |
Apr 07, 2010 | 18.52 | 18.78 | 18.42 | 18.53 | 354,912 | -0.07(-0.38%) |
Apr 06, 2010 | 18.56 | 18.78 | 18.25 | 18.60 | 305,689 | -0.10(-0.53%) |
Apr 05, 2010 | 18.54 | 18.88 | 18.51 | 18.70 | 148,476 | +0.24(+1.30%) |