Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.99 | 18.01 | 17.90 | 18.00 | 41,103 | -0.03(-0.16%) |
Mar 30, 2011 | 17.95 | 18.07 | 17.90 | 18.03 | 31,851 | +0.13(+0.72%) |
Mar 29, 2011 | 17.84 | 17.92 | 17.79 | 17.90 | 23,971 | +0.07(+0.39%) |
Mar 28, 2011 | 17.95 | 17.98 | 17.83 | 17.83 | 14,860 | -0.03(-0.16%) |
Mar 25, 2011 | 17.79 | 17.99 | 17.79 | 17.86 | 59,301 | +0.12(+0.67%) |
Mar 24, 2011 | 17.79 | 17.79 | 17.58 | 17.74 | 23,546 | +0.05(+0.29%) |
Mar 23, 2011 | 17.70 | 17.72 | 17.54 | 17.69 | 33,794 | -0.12(-0.70%) |
Mar 22, 2011 | 17.90 | 17.98 | 17.80 | 17.81 | 21,470 | -0.12(-0.66%) |
Mar 21, 2011 | 17.91 | 17.94 | 17.87 | 17.93 | 31,878 | +0.05(+0.29%) |
Mar 18, 2011 | 17.96 | 18.09 | 17.87 | 17.88 | 316,230 | +0.16(+0.91%) |
Mar 17, 2011 | 17.78 | 17.78 | 17.53 | 17.72 | 216,557 | +0.18(+1.01%) |
Mar 16, 2011 | 17.77 | 17.86 | 17.47 | 17.54 | 92,755 | -0.26(-1.49%) |
Mar 15, 2011 | 17.70 | 17.89 | 17.68 | 17.81 | 87,584 | -0.13(-0.73%) |
Mar 14, 2011 | 17.97 | 18.01 | 17.78 | 17.94 | 223,806 | -0.19(-1.02%) |
Mar 11, 2011 | 17.91 | 18.14 | 17.91 | 18.12 | 30,970 | +0.12(+0.65%) |
Mar 10, 2011 | 18.08 | 18.12 | 17.98 | 18.00 | 85,576 | -0.37(-2.00%) |
Mar 09, 2011 | 18.35 | 18.48 | 18.23 | 18.37 | 47,608 | +0.00(+0.00%) |
Mar 08, 2011 | 17.92 | 18.41 | 17.92 | 18.37 | 40,546 | +0.49(+2.75%) |
Mar 07, 2011 | 18.05 | 18.14 | 17.81 | 17.88 | 67,140 | -0.15(-0.86%) |
Mar 04, 2011 | 18.23 | 18.23 | 17.87 | 18.03 | 57,423 | -0.22(-1.23%) |
Mar 03, 2011 | 18.14 | 18.29 | 18.14 | 18.26 | 28,052 | +0.31(+1.74%) |
Mar 02, 2011 | 18.02 | 18.09 | 17.87 | 17.95 | 65,694 | -0.10(-0.57%) |
Mar 01, 2011 | 18.45 | 18.45 | 18.03 | 18.05 | 178,011 | -0.37(-2.03%) |
Feb 28, 2011 | 18.56 | 18.56 | 18.34 | 18.42 | 27,781 | -0.02(-0.12%) |
Feb 25, 2011 | 18.33 | 18.50 | 18.33 | 18.45 | 62,107 | +0.24(+1.29%) |
Feb 24, 2011 | 18.25 | 18.34 | 18.09 | 18.21 | 26,085 | -0.12(-0.68%) |
Feb 23, 2011 | 18.40 | 18.48 | 18.10 | 18.34 | 157,719 | -0.07(-0.40%) |
Feb 22, 2011 | 18.69 | 18.75 | 18.37 | 18.41 | 42,427 | -0.54(-2.87%) |
Feb 18, 2011 | 18.89 | 18.98 | 18.86 | 18.95 | 30,974 | +0.04(+0.23%) |
Feb 17, 2011 | 18.99 | 18.99 | 18.90 | 18.91 | 38,340 | -0.15(-0.81%) |
Feb 16, 2011 | 19.11 | 19.17 | 19.03 | 19.06 | 48,566 | +0.03(+0.15%) |
Feb 15, 2011 | 19.01 | 19.15 | 19.01 | 19.03 | 36,693 | -0.05(-0.27%) |
Feb 14, 2011 | 19.08 | 19.08 | 18.95 | 19.08 | 51,606 | +0.06(+0.31%) |
Feb 11, 2011 | 18.61 | 19.11 | 18.51 | 19.03 | 92,615 | +0.35(+1.85%) |
Feb 10, 2011 | 18.69 | 18.75 | 18.59 | 18.68 | 75,754 | -0.10(-0.55%) |
Feb 09, 2011 | 18.85 | 19.00 | 18.67 | 18.78 | 47,756 | -0.13(-0.70%) |
Feb 08, 2011 | 18.77 | 18.93 | 18.72 | 18.92 | 100,563 | +0.15(+0.82%) |
Feb 07, 2011 | 18.61 | 18.85 | 18.61 | 18.76 | 106,771 | +0.19(+1.03%) |
Feb 04, 2011 | 18.49 | 18.59 | 18.37 | 18.57 | 51,394 | +0.06(+0.35%) |
Feb 03, 2011 | 18.41 | 18.51 | 18.32 | 18.51 | 23,621 | +0.07(+0.37%) |
Feb 02, 2011 | 18.39 | 18.55 | 18.39 | 18.44 | 38,340 | -0.07(-0.40%) |
Feb 01, 2011 | 18.18 | 18.54 | 18.18 | 18.51 | 40,674 | +0.43(+2.36%) |
Jan 31, 2011 | 18.03 | 18.17 | 17.98 | 18.09 | 27,872 | +0.09(+0.49%) |
Jan 28, 2011 | 18.36 | 18.38 | 17.99 | 18.00 | 62,746 | -0.26(-1.41%) |
Jan 27, 2011 | 18.06 | 18.28 | 18.00 | 18.25 | 67,896 | +0.20(+1.10%) |
Jan 26, 2011 | 18.22 | 18.22 | 18.06 | 18.06 | 82,399 | -0.10(-0.53%) |
Jan 25, 2011 | 18.03 | 18.16 | 17.97 | 18.15 | 85,196 | +0.05(+0.28%) |
Jan 24, 2011 | 18.25 | 18.25 | 18.07 | 18.10 | 77,322 | -0.15(-0.81%) |
Jan 21, 2011 | 18.25 | 18.34 | 18.19 | 18.25 | 24,194 | +0.19(+1.06%) |
Jan 20, 2011 | 18.07 | 18.14 | 17.89 | 18.06 | 114,828 | -0.13(-0.73%) |
Jan 19, 2011 | 18.56 | 18.56 | 18.13 | 18.19 | 101,377 | -0.44(-2.37%) |
Jan 18, 2011 | 18.70 | 18.70 | 18.49 | 18.63 | 63,426 | -0.05(-0.28%) |
Jan 14, 2011 | 18.17 | 18.69 | 18.17 | 18.68 | 122,709 | +0.49(+2.71%) |
Jan 13, 2011 | 18.29 | 18.39 | 18.14 | 18.19 | 33,531 | -0.12(-0.64%) |
Jan 12, 2011 | 18.29 | 18.35 | 18.27 | 18.31 | 104,693 | +0.20(+1.10%) |
Jan 11, 2011 | 18.20 | 18.20 | 18.02 | 18.11 | 65,673 | +0.04(+0.20%) |
Jan 10, 2011 | 18.03 | 18.10 | 17.81 | 18.07 | 99,331 | +0.04(+0.24%) |
Jan 07, 2011 | 18.33 | 18.33 | 17.85 | 18.03 | 98,477 | -0.19(-1.05%) |
Jan 06, 2011 | 18.51 | 18.51 | 18.21 | 18.22 | 166,896 | -0.25(-1.35%) |
Jan 05, 2011 | 18.25 | 18.47 | 18.22 | 18.47 | 152,616 | +0.23(+1.28%) |
Jan 04, 2011 | 18.53 | 18.56 | 18.09 | 18.23 | 82,883 | -0.18(-0.99%) |
Jan 03, 2011 | 18.36 | 18.52 | 18.36 | 18.42 | 120,918 | +0.24(+1.33%) |
Dec 31, 2010 | 18.17 | 18.27 | 18.14 | 18.17 | 64,390 | -0.06(-0.32%) |
Dec 30, 2010 | 18.24 | 18.26 | 18.17 | 18.23 | 49,033 | -0.04(-0.20%) |
Dec 29, 2010 | 18.34 | 18.34 | 18.22 | 18.27 | 53,249 | -0.03(-0.16%) |
Dec 28, 2010 | 18.20 | 18.33 | 18.17 | 18.30 | 106,049 | +0.12(+0.65%) |
Dec 27, 2010 | 17.95 | 18.18 | 17.93 | 18.18 | 49,989 | +0.13(+0.73%) |
Dec 23, 2010 | 18.17 | 18.17 | 18.00 | 18.05 | 55,991 | -0.12(-0.65%) |
Dec 22, 2010 | 17.80 | 18.27 | 17.80 | 18.17 | 176,112 | +0.39(+2.20%) |
Dec 21, 2010 | 17.53 | 17.81 | 17.49 | 17.78 | 158,601 | +0.31(+1.80%) |
Dec 20, 2010 | 17.49 | 17.53 | 17.45 | 17.46 | 44,925 | +0.03(+0.17%) |
Dec 17, 2010 | 17.42 | 17.48 | 17.36 | 17.43 | 142,029 | +0.13(+0.76%) |
Dec 16, 2010 | 17.31 | 17.48 | 17.22 | 17.30 | 208,467 | +0.07(+0.38%) |
Dec 15, 2010 | 17.34 | 17.53 | 17.21 | 17.23 | 85,854 | -0.18(-1.05%) |
Dec 14, 2010 | 17.54 | 17.65 | 17.37 | 17.42 | 29,743 | -0.10(-0.54%) |
Dec 13, 2010 | 17.68 | 17.68 | 17.37 | 17.51 | 109,439 | -0.12(-0.66%) |
Dec 10, 2010 | 17.50 | 17.64 | 17.39 | 17.63 | 64,905 | +0.18(+1.05%) |
Dec 09, 2010 | 17.13 | 17.48 | 17.13 | 17.45 | 199,175 | +0.40(+2.36%) |
Dec 08, 2010 | 16.58 | 17.06 | 16.58 | 17.04 | 81,211 | +0.47(+2.83%) |
Dec 07, 2010 | 16.80 | 16.84 | 16.55 | 16.58 | 77,105 | -0.06(-0.35%) |
Dec 06, 2010 | 16.63 | 16.68 | 16.53 | 16.63 | 103,790 | -0.01(-0.09%) |
Dec 03, 2010 | 16.44 | 16.68 | 16.38 | 16.65 | 24,592 | +0.11(+0.66%) |
Dec 02, 2010 | 16.09 | 16.54 | 16.05 | 16.54 | 34,494 | +0.52(+3.24%) |
Dec 01, 2010 | 15.88 | 16.02 | 15.83 | 16.02 | 27,180 | +0.36(+2.29%) |
Nov 30, 2010 | 15.69 | 15.74 | 15.63 | 15.66 | 42,791 | -0.15(-0.93%) |
Nov 29, 2010 | 15.59 | 15.84 | 15.57 | 15.81 | 38,515 | +0.11(+0.70%) |
Nov 26, 2010 | 15.84 | 15.87 | 15.69 | 15.70 | 27,414 | -0.14(-0.88%) |
Nov 24, 2010 | 15.84 | 15.84 | 15.84 | 15.84 | 9,573 | +0.12(+0.74%) |
Nov 23, 2010 | 15.77 | 15.84 | 15.70 | 15.72 | 17,627 | -0.22(-1.38%) |
Nov 22, 2010 | 16.00 | 16.00 | 15.84 | 15.94 | 40,990 | -0.15(-0.96%) |
Nov 19, 2010 | 16.03 | 16.10 | 15.95 | 16.09 | 33,829 | +0.01(+0.05%) |
Nov 18, 2010 | 16.19 | 16.25 | 16.07 | 16.09 | 32,888 | +0.07(+0.46%) |
Nov 17, 2010 | 16.21 | 16.21 | 15.98 | 16.01 | 75,907 | -0.18(-1.13%) |
Nov 16, 2010 | 16.35 | 16.35 | 16.03 | 16.19 | 41,665 | -0.26(-1.60%) |
Nov 15, 2010 | 16.40 | 16.60 | 16.40 | 16.46 | 16,114 | +0.14(+0.85%) |
Nov 12, 2010 | 16.62 | 16.62 | 16.29 | 16.32 | 60,828 | -0.32(-1.94%) |
Nov 11, 2010 | 16.57 | 16.71 | 16.52 | 16.64 | 71,593 | -0.07(-0.44%) |
Nov 10, 2010 | 16.45 | 16.71 | 16.43 | 16.71 | 70,445 | +0.23(+1.42%) |
Nov 09, 2010 | 16.68 | 16.80 | 16.41 | 16.48 | 43,654 | -0.23(-1.40%) |
Nov 08, 2010 | 16.83 | 16.84 | 16.55 | 16.71 | 111,248 | -0.15(-0.91%) |
Nov 05, 2010 | 16.60 | 17.17 | 16.60 | 16.87 | 93,434 | +0.30(+1.81%) |
Nov 04, 2010 | 16.14 | 16.59 | 16.14 | 16.57 | 117,753 | +0.56(+3.47%) |
Nov 03, 2010 | 15.83 | 16.01 | 15.78 | 16.01 | 21,076 | +0.26(+1.67%) |
Nov 02, 2010 | 15.82 | 15.87 | 15.70 | 15.75 | 22,819 | +0.03(+0.19%) |
Nov 01, 2010 | 15.92 | 15.94 | 15.53 | 15.72 | 36,068 | -0.18(-1.15%) |
Oct 29, 2010 | 15.84 | 15.94 | 15.84 | 15.90 | 26,960 | -0.01(-0.09%) |
Oct 28, 2010 | 15.99 | 16.07 | 15.78 | 15.92 | 86,086 | -0.04(-0.23%) |
Oct 27, 2010 | 15.82 | 16.06 | 15.82 | 15.95 | 79,342 | +0.10(+0.65%) |
Oct 25, 2010 | 16.11 | 16.12 | 15.84 | 15.85 | 89,294 | -0.18(-1.14%) |
Oct 22, 2010 | 16.00 | 16.05 | 15.88 | 16.03 | 77,936 | +0.10(+0.60%) |
Oct 21, 2010 | 15.93 | 16.14 | 15.82 | 15.94 | 70,662 | +0.04(+0.23%) |
Oct 20, 2010 | 15.85 | 15.94 | 15.72 | 15.90 | 82,653 | -0.09(-0.55%) |
Oct 19, 2010 | 15.93 | 16.23 | 15.88 | 15.99 | 80,976 | -0.10(-0.59%) |
Oct 18, 2010 | 15.75 | 16.10 | 15.75 | 16.09 | 151,149 | +0.36(+2.28%) |
Oct 15, 2010 | 15.92 | 16.04 | 15.60 | 15.73 | 56,478 | -0.21(-1.29%) |
Oct 14, 2010 | 16.12 | 16.21 | 15.74 | 15.93 | 102,024 | -0.23(-1.45%) |
Oct 13, 2010 | 16.33 | 16.42 | 16.12 | 16.17 | 116,210 | -0.04(-0.27%) |
Oct 12, 2010 | 15.95 | 16.24 | 15.90 | 16.21 | 33,385 | +0.20(+1.23%) |
Oct 11, 2010 | 16.06 | 16.11 | 15.98 | 16.01 | 26,947 | -0.06(-0.36%) |
Oct 08, 2010 | 16.07 | 16.20 | 15.98 | 16.07 | 22,405 | -0.01(-0.05%) |
Oct 07, 2010 | 16.25 | 16.30 | 15.97 | 16.08 | 92,321 | -0.11(-0.68%) |
Oct 06, 2010 | 16.19 | 16.28 | 16.14 | 16.19 | 98,970 | -0.01(-0.09%) |
Oct 05, 2010 | 15.92 | 16.26 | 15.92 | 16.20 | 108,423 | +0.44(+2.79%) |
Oct 04, 2010 | 15.81 | 15.94 | 15.67 | 15.76 | 95,110 | -0.10(-0.65%) |
Oct 01, 2010 | 15.87 | 16.05 | 15.74 | 15.87 | 75,116 | +0.07(+0.42%) |
Sep 30, 2010 | 15.87 | 16.07 | 15.79 | 15.80 | 70,979 | +0.04(+0.28%) |
Sep 29, 2010 | 15.70 | 15.85 | 15.66 | 15.76 | 43,751 | -0.04(-0.28%) |
Sep 28, 2010 | 15.72 | 15.81 | 15.55 | 15.80 | 85,128 | +0.12(+0.79%) |
Sep 27, 2010 | 16.00 | 16.00 | 15.65 | 15.68 | 109,644 | -0.28(-1.74%) |
Sep 24, 2010 | 15.65 | 15.95 | 15.65 | 15.95 | 84,389 | +0.47(+3.03%) |
Sep 23, 2010 | 15.59 | 15.85 | 15.46 | 15.48 | 51,617 | -0.21(-1.32%) |
Sep 22, 2010 | 15.90 | 16.00 | 15.66 | 15.69 | 100,665 | -0.30(-1.87%) |
Sep 21, 2010 | 16.24 | 16.33 | 15.98 | 15.99 | 116,619 | -0.24(-1.48%) |
Sep 20, 2010 | 15.96 | 16.28 | 15.93 | 16.23 | 94,665 | +0.32(+2.02%) |
Sep 17, 2010 | 15.91 | 16.07 | 15.86 | 15.91 | 66,259 | -0.12(-0.77%) |
Sep 15, 2010 | 16.05 | 16.09 | 15.87 | 16.04 | 32,595 | -0.10(-0.63%) |
Sep 14, 2010 | 16.24 | 16.25 | 16.01 | 16.14 | 55,466 | -0.18(-1.12%) |
Sep 13, 2010 | 16.07 | 16.38 | 16.07 | 16.32 | 64,148 | +0.46(+2.90%) |
Sep 10, 2010 | 15.88 | 15.94 | 15.82 | 15.86 | 28,022 | +0.00(+0.00%) |
Sep 09, 2010 | 15.85 | 16.04 | 15.73 | 15.86 | 121,278 | +0.23(+1.45%) |
Sep 08, 2010 | 15.45 | 15.74 | 15.45 | 15.63 | 134,715 | +0.21(+1.37%) |
Sep 07, 2010 | 15.74 | 15.74 | 15.42 | 15.42 | 85,566 | -0.44(-2.76%) |
Sep 03, 2010 | 15.79 | 15.87 | 15.69 | 15.86 | 93,192 | +0.29(+1.87%) |
Sep 02, 2010 | 15.43 | 15.58 | 15.39 | 15.57 | 60,456 | +0.14(+0.90%) |
Sep 01, 2010 | 15.04 | 15.44 | 15.03 | 15.43 | 90,522 | +0.66(+4.44%) |
Aug 31, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 411 | +0.09(+0.60%) |
Aug 30, 2010 | 15.16 | 15.16 | 14.69 | 14.69 | 139,419 | -0.50(-3.31%) |
Aug 27, 2010 | 15.19 | 15.20 | 14.75 | 15.19 | 773,124 | +0.39(+2.66%) |
Aug 26, 2010 | 14.98 | 15.18 | 14.77 | 14.80 | 1,155,307 | -0.12(-0.83%) |
Aug 25, 2010 | 14.88 | 14.96 | 14.69 | 14.92 | 96,876 | -0.05(-0.34%) |
Aug 24, 2010 | 15.15 | 15.15 | 14.96 | 14.97 | 327,529 | -0.30(-1.96%) |
Aug 23, 2010 | 15.50 | 15.58 | 15.27 | 15.27 | 63,077 | -0.13(-0.85%) |
Aug 20, 2010 | 15.38 | 15.47 | 15.21 | 15.40 | 159,042 | -0.09(-0.57%) |
Aug 19, 2010 | 15.81 | 15.90 | 15.47 | 15.49 | 97,697 | -0.42(-2.66%) |
Aug 18, 2010 | 15.83 | 16.01 | 15.74 | 15.91 | 62,257 | +0.07(+0.46%) |
Aug 17, 2010 | 15.87 | 15.96 | 15.74 | 15.84 | 114,013 | +0.11(+0.70%) |
Aug 16, 2010 | 15.63 | 15.75 | 15.58 | 15.73 | 54,106 | +0.03(+0.19%) |
Aug 13, 2010 | 15.70 | 15.90 | 15.69 | 15.70 | 69,607 | -0.13(-0.83%) |
Aug 12, 2010 | 15.70 | 15.94 | 15.70 | 15.83 | 95,216 | -0.12(-0.73%) |
Aug 11, 2010 | 16.36 | 16.36 | 15.95 | 15.95 | 94,368 | -0.69(-4.16%) |
Aug 10, 2010 | 16.58 | 16.78 | 16.50 | 16.64 | 446,909 | -0.06(-0.35%) |
Aug 09, 2010 | 16.63 | 16.74 | 16.45 | 16.70 | 232,545 | +0.14(+0.84%) |
Aug 06, 2010 | 16.56 | 16.63 | 16.31 | 16.56 | 123,513 | -0.27(-1.60%) |
Aug 05, 2010 | 16.84 | 16.84 | 16.69 | 16.83 | 68,679 | -0.09(-0.56%) |
Aug 04, 2010 | 16.99 | 17.03 | 16.86 | 16.93 | 30,477 | -0.04(-0.26%) |
Aug 03, 2010 | 17.14 | 17.18 | 16.93 | 16.97 | 49,595 | -0.17(-0.98%) |
Aug 02, 2010 | 16.94 | 17.14 | 16.87 | 17.14 | 201,772 | +0.45(+2.67%) |
Jul 30, 2010 | 16.69 | 16.79 | 16.55 | 16.69 | 39,546 | -0.06(-0.35%) |
Jul 29, 2010 | 16.88 | 16.93 | 16.59 | 16.75 | 291,701 | -0.02(-0.13%) |
Jul 28, 2010 | 16.98 | 17.00 | 16.72 | 16.77 | 31,991 | -0.26(-1.50%) |
Jul 27, 2010 | 17.15 | 17.25 | 17.01 | 17.03 | 44,526 | +0.09(+0.53%) |
Jul 26, 2010 | 16.55 | 16.94 | 16.48 | 16.94 | 60,915 | +0.40(+2.42%) |
Jul 23, 2010 | 16.15 | 16.59 | 16.15 | 16.54 | 64,633 | +0.16(+1.00%) |
Jul 22, 2010 | 16.06 | 16.44 | 16.06 | 16.38 | 54,925 | +0.49(+3.06%) |
Jul 21, 2010 | 16.54 | 16.60 | 15.87 | 15.89 | 84,926 | -0.41(-2.51%) |
Jul 20, 2010 | 15.93 | 16.30 | 15.86 | 16.30 | 92,967 | +0.07(+0.45%) |
Jul 19, 2010 | 16.28 | 16.30 | 15.98 | 16.23 | 94,645 | -0.02(-0.13%) |
Jul 16, 2010 | 16.25 | 16.88 | 16.20 | 16.25 | 249,448 | -0.86(-5.03%) |
Jul 15, 2010 | 17.11 | 17.15 | 16.76 | 17.11 | 82,491 | -0.04(-0.25%) |
Jul 14, 2010 | 17.27 | 17.28 | 16.98 | 17.15 | 251,575 | -0.30(-1.71%) |
Jul 13, 2010 | 17.32 | 17.51 | 17.25 | 17.45 | 106,915 | +0.46(+2.70%) |
Jul 12, 2010 | 17.01 | 17.10 | 16.82 | 16.99 | 339,390 | -0.04(-0.26%) |
Jul 09, 2010 | 17.03 | 17.06 | 16.54 | 17.03 | 319,231 | +0.35(+2.10%) |
Jul 08, 2010 | 16.79 | 16.79 | 16.42 | 16.68 | 673,743 | +0.15(+0.93%) |
Jul 07, 2010 | 15.79 | 16.57 | 15.77 | 16.53 | 48,238 | +0.80(+5.10%) |
Jul 06, 2010 | 15.80 | 15.97 | 15.58 | 15.73 | 61,978 | +0.12(+0.75%) |
Jul 02, 2010 | 15.61 | 15.95 | 15.51 | 15.61 | 74,047 | -0.25(-1.57%) |
Jul 01, 2010 | 15.91 | 16.16 | 15.48 | 15.86 | 144,748 | -0.11(-0.68%) |
Jun 30, 2010 | 16.23 | 16.49 | 15.96 | 15.97 | 56,303 | -0.30(-1.84%) |
Jun 29, 2010 | 16.64 | 16.64 | 16.20 | 16.27 | 79,324 | -0.67(-3.96%) |
Jun 25, 2010 | 16.94 | 17.01 | 16.60 | 16.94 | 74,035 | +0.41(+2.47%) |
Jun 24, 2010 | 16.73 | 16.82 | 16.49 | 16.53 | 69,739 | -0.35(-2.05%) |
Jun 23, 2010 | 16.96 | 16.96 | 16.77 | 16.88 | 107,478 | -0.14(-0.81%) |
Jun 22, 2010 | 17.26 | 17.36 | 16.99 | 17.02 | 111,427 | -0.24(-1.39%) |
Jun 21, 2010 | 17.55 | 17.55 | 17.17 | 17.26 | 88,137 | -0.07(-0.38%) |
Jun 18, 2010 | 17.32 | 17.32 | 17.11 | 17.32 | 60,124 | +0.12(+0.72%) |
Jun 17, 2010 | 17.28 | 17.31 | 17.04 | 17.20 | 149,293 | -0.07(-0.42%) |
Jun 16, 2010 | 17.07 | 17.37 | 17.07 | 17.27 | 52,976 | +0.03(+0.17%) |
Jun 15, 2010 | 16.94 | 17.26 | 16.88 | 17.24 | 144,784 | +0.39(+2.33%) |
Jun 14, 2010 | 17.26 | 17.26 | 16.84 | 16.85 | 61,433 | -0.17(-0.98%) |
Jun 11, 2010 | 16.85 | 17.02 | 16.69 | 17.02 | 104,699 | +0.04(+0.21%) |
Jun 10, 2010 | 16.57 | 16.99 | 16.57 | 16.98 | 119,180 | +0.61(+3.73%) |
Jun 09, 2010 | 16.53 | 16.70 | 16.31 | 16.37 | 127,427 | -0.15(-0.92%) |
Jun 08, 2010 | 16.29 | 16.52 | 16.03 | 16.52 | 128,297 | +0.23(+1.38%) |
Jun 07, 2010 | 16.51 | 16.72 | 16.26 | 16.30 | 198,673 | -0.20(-1.19%) |
Jun 04, 2010 | 16.49 | 16.95 | 16.45 | 16.49 | 264,713 | -0.79(-4.59%) |
Jun 03, 2010 | 17.44 | 17.55 | 17.14 | 17.28 | 100,558 | -0.15(-0.83%) |
Jun 02, 2010 | 16.94 | 17.44 | 16.94 | 17.43 | 129,890 | +0.55(+3.23%) |
Jun 01, 2010 | 17.12 | 17.38 | 16.86 | 16.88 | 274,375 | -0.48(-2.76%) |
May 28, 2010 | 17.36 | 17.72 | 17.24 | 17.36 | 82,545 | -0.33(-1.89%) |
May 27, 2010 | 17.37 | 17.70 | 17.26 | 17.70 | 169,930 | +0.63(+3.71%) |
May 26, 2010 | 17.32 | 17.39 | 16.96 | 17.07 | 197,413 | -0.03(-0.17%) |
May 25, 2010 | 16.44 | 17.12 | 16.43 | 17.10 | 336,567 | +0.20(+1.16%) |
May 24, 2010 | 17.31 | 17.43 | 16.89 | 16.90 | 156,409 | -0.53(-3.05%) |
May 21, 2010 | 16.56 | 17.43 | 16.50 | 17.43 | 310,215 | +0.53(+3.14%) |
May 20, 2010 | 17.05 | 17.40 | 16.90 | 16.90 | 355,914 | -0.87(-4.87%) |
May 19, 2010 | 17.66 | 18.18 | 17.52 | 17.76 | 571,654 | -0.19(-1.07%) |
May 18, 2010 | 18.75 | 18.75 | 17.79 | 17.96 | 344,094 | -0.67(-3.62%) |
May 17, 2010 | 18.63 | 18.70 | 18.19 | 18.63 | 211,578 | +0.07(+0.39%) |
May 14, 2010 | 18.56 | 18.96 | 18.35 | 18.56 | 291,372 | -0.59(-3.08%) |
May 13, 2010 | 19.27 | 19.47 | 19.13 | 19.15 | 190,489 | -0.23(-1.16%) |
May 12, 2010 | 19.21 | 19.42 | 19.12 | 19.37 | 361,528 | +0.28(+1.49%) |
May 11, 2010 | 19.15 | 19.36 | 19.02 | 19.09 | 305,333 | +0.23(+1.23%) |
May 10, 2010 | 18.60 | 18.89 | 18.51 | 18.86 | 685,008 | +1.00(+5.62%) |
May 07, 2010 | 18.00 | 18.36 | 17.64 | 17.85 | 406,838 | -0.20(-1.09%) |
May 06, 2010 | 18.81 | 18.97 | 10.74 | 18.05 | 592,048 | -0.55(-2.93%) |
May 05, 2010 | 18.81 | 19.13 | 18.56 | 18.59 | 183,686 | -0.26(-1.39%) |
May 04, 2010 | 19.10 | 19.14 | 18.73 | 18.86 | 172,201 | -0.55(-2.81%) |
May 03, 2010 | 19.27 | 19.40 | 19.18 | 19.40 | 339,709 | +0.25(+1.33%) |
Apr 30, 2010 | 19.31 | 19.48 | 19.15 | 19.15 | 144,778 | -0.18(-0.94%) |
Apr 29, 2010 | 19.10 | 19.46 | 19.02 | 19.33 | 346,142 | +0.38(+2.00%) |
Apr 28, 2010 | 18.95 | 19.17 | 18.83 | 18.95 | 269,904 | +0.15(+0.77%) |
Apr 27, 2010 | 19.10 | 19.35 | 18.75 | 18.81 | 367,073 | -0.38(-1.97%) |
Apr 26, 2010 | 19.78 | 19.78 | 19.17 | 19.18 | 212,888 | -0.57(-2.87%) |
Apr 23, 2010 | 19.75 | 19.78 | 19.53 | 19.75 | 135,817 | +0.02(+0.11%) |
Apr 22, 2010 | 19.45 | 19.75 | 19.31 | 19.73 | 302,466 | +0.16(+0.82%) |
Apr 21, 2010 | 19.38 | 19.91 | 19.34 | 19.57 | 274,151 | +0.19(+0.98%) |
Apr 20, 2010 | 18.99 | 19.38 | 18.85 | 19.38 | 127,435 | +0.44(+2.30%) |
Apr 19, 2010 | 18.65 | 19.02 | 18.55 | 18.94 | 365,454 | +0.09(+0.46%) |
Apr 16, 2010 | 19.31 | 19.31 | 18.39 | 18.86 | 821,371 | -0.51(-2.63%) |
Apr 15, 2010 | 19.51 | 19.53 | 19.31 | 19.37 | 306,398 | -0.12(-0.63%) |
Apr 14, 2010 | 19.11 | 19.49 | 19.10 | 19.49 | 178,143 | +0.56(+2.96%) |
Apr 13, 2010 | 19.08 | 19.12 | 18.81 | 18.93 | 271,080 | -0.21(-1.10%) |
Apr 12, 2010 | 18.95 | 19.18 | 18.95 | 19.14 | 157,459 | +0.20(+1.04%) |
Apr 09, 2010 | 19.01 | 19.01 | 18.79 | 18.94 | 242,868 | +0.07(+0.39%) |
Apr 08, 2010 | 18.62 | 18.92 | 18.51 | 18.87 | 195,701 | +0.23(+1.25%) |
Apr 07, 2010 | 18.83 | 18.93 | 18.53 | 18.64 | 251,776 | -0.12(-0.66%) |
Apr 06, 2010 | 18.27 | 18.82 | 18.27 | 18.76 | 312,020 | +0.44(+2.38%) |
Apr 05, 2010 | 18.14 | 18.33 | 18.05 | 18.33 | 160,122 | +0.31(+1.74%) |