Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.79 | 23.83 | 23.65 | 23.81 | 108,837 | +0.09(+0.38%) |
Apr 28, 2011 | 23.57 | 23.75 | 23.56 | 23.72 | 79,128 | +0.00(+0.00%) |
Apr 27, 2011 | 23.49 | 23.72 | 23.32 | 23.72 | 30,727 | +0.31(+1.32%) |
Apr 26, 2011 | 23.28 | 23.42 | 23.21 | 23.41 | 45,105 | +0.25(+1.08%) |
Apr 25, 2011 | 23.25 | 23.25 | 23.11 | 23.16 | 84,745 | -0.07(-0.30%) |
Apr 21, 2011 | 23.27 | 23.27 | 23.13 | 23.23 | 21,459 | +0.19(+0.82%) |
Apr 20, 2011 | 22.98 | 23.08 | 22.97 | 23.04 | 42,243 | +0.55(+2.45%) |
Apr 19, 2011 | 22.27 | 22.50 | 22.27 | 22.49 | 79,694 | +0.36(+1.63%) |
Apr 18, 2011 | 22.21 | 22.21 | 21.90 | 22.13 | 49,178 | -0.45(-1.99%) |
Apr 15, 2011 | 22.61 | 22.66 | 22.51 | 22.58 | 22,296 | -0.09(-0.40%) |
Apr 14, 2011 | 22.42 | 22.69 | 22.42 | 22.67 | 16,207 | +0.12(+0.53%) |
Apr 13, 2011 | 22.60 | 22.68 | 22.44 | 22.55 | 30,935 | +0.20(+0.89%) |
Apr 12, 2011 | 22.50 | 22.58 | 22.33 | 22.35 | 203,987 | -0.35(-1.54%) |
Apr 11, 2011 | 22.92 | 22.96 | 22.69 | 22.70 | 213,527 | -0.30(-1.30%) |
Apr 08, 2011 | 23.13 | 23.13 | 22.90 | 23.00 | 122,472 | +0.15(+0.66%) |
Apr 07, 2011 | 22.83 | 22.95 | 22.71 | 22.85 | 29,757 | -0.13(-0.57%) |
Apr 06, 2011 | 23.01 | 23.01 | 22.88 | 22.98 | 33,242 | +0.15(+0.66%) |
Apr 05, 2011 | 22.68 | 22.94 | 22.62 | 22.83 | 177,582 | +0.08(+0.35%) |
Apr 04, 2011 | 22.67 | 22.80 | 22.66 | 22.75 | 112,197 | +0.14(+0.62%) |
Apr 01, 2011 | 22.50 | 22.66 | 22.43 | 22.61 | 85,983 | +0.26(+1.16%) |
Mar 31, 2011 | 22.25 | 22.40 | 22.25 | 22.35 | 350,769 | -0.05(-0.22%) |
Mar 30, 2011 | 22.27 | 22.40 | 22.20 | 22.40 | 176,945 | +0.37(+1.68%) |
Mar 29, 2011 | 21.84 | 22.03 | 21.76 | 22.03 | 20,156 | +0.18(+0.82%) |
Mar 28, 2011 | 21.88 | 21.98 | 21.83 | 21.85 | 38,949 | -0.08(-0.36%) |
Mar 25, 2011 | 22.05 | 22.12 | 21.93 | 21.93 | 107,436 | -0.12(-0.54%) |
Mar 24, 2011 | 21.91 | 22.14 | 21.84 | 22.05 | 115,839 | +0.24(+1.10%) |
Mar 23, 2011 | 21.52 | 21.86 | 21.52 | 21.81 | 460,817 | +0.22(+1.02%) |
Mar 22, 2011 | 21.65 | 21.70 | 21.54 | 21.59 | 194,212 | -0.10(-0.46%) |
Mar 21, 2011 | 21.64 | 21.76 | 21.63 | 21.69 | 44,921 | +0.49(+2.31%) |
Mar 18, 2011 | 21.25 | 21.39 | 21.13 | 21.20 | 277,626 | +0.34(+1.63%) |
Mar 17, 2011 | 20.92 | 21.04 | 20.77 | 20.86 | 819,497 | +0.36(+1.76%) |
Mar 16, 2011 | 20.85 | 21.00 | 20.22 | 20.50 | 255,101 | -0.33(-1.58%) |
Mar 15, 2011 | 20.70 | 20.97 | 20.68 | 20.83 | 220,888 | -0.55(-2.57%) |
Mar 14, 2011 | 21.38 | 21.52 | 21.22 | 21.38 | 252,232 | -0.36(-1.66%) |
Mar 11, 2011 | 21.36 | 21.78 | 21.35 | 21.74 | 86,350 | +0.12(+0.56%) |
Mar 10, 2011 | 21.84 | 21.84 | 21.54 | 21.62 | 53,215 | -0.76(-3.40%) |
Mar 09, 2011 | 22.50 | 22.50 | 22.28 | 22.38 | 76,045 | -0.08(-0.36%) |
Mar 08, 2011 | 22.34 | 22.50 | 22.20 | 22.46 | 27,793 | +0.07(+0.31%) |
Mar 07, 2011 | 22.80 | 22.80 | 22.27 | 22.39 | 27,480 | -0.18(-0.80%) |
Mar 04, 2011 | 22.66 | 22.76 | 22.42 | 22.57 | 87,020 | -0.07(-0.31%) |
Mar 03, 2011 | 22.51 | 22.69 | 22.45 | 22.64 | 74,983 | +0.41(+1.84%) |
Mar 02, 2011 | 22.35 | 22.41 | 22.07 | 22.23 | 105,240 | +0.06(+0.27%) |
Mar 01, 2011 | 22.50 | 22.57 | 22.15 | 22.17 | 59,752 | -0.19(-0.85%) |
Feb 28, 2011 | 22.26 | 22.40 | 22.23 | 22.36 | 71,903 | +0.25(+1.13%) |
Feb 25, 2011 | 21.88 | 22.11 | 21.88 | 22.11 | 108,081 | +0.52(+2.41%) |
Feb 24, 2011 | 21.59 | 21.70 | 21.45 | 21.59 | 33,816 | +0.03(+0.14%) |
Feb 23, 2011 | 21.69 | 21.75 | 21.37 | 21.56 | 92,883 | -0.10(-0.46%) |
Feb 22, 2011 | 22.05 | 22.08 | 21.63 | 21.66 | 293,155 | -0.75(-3.35%) |
Feb 18, 2011 | 22.36 | 22.46 | 22.29 | 22.41 | 94,419 | -0.04(-0.18%) |
Feb 17, 2011 | 22.35 | 22.45 | 22.27 | 22.45 | 33,563 | -0.02(-0.09%) |
Feb 16, 2011 | 22.32 | 22.48 | 22.28 | 22.47 | 68,141 | +0.14(+0.63%) |
Feb 15, 2011 | 22.42 | 22.43 | 22.27 | 22.33 | 65,526 | -0.16(-0.71%) |
Feb 14, 2011 | 22.34 | 22.49 | 22.33 | 22.49 | 32,166 | +0.23(+1.03%) |
Feb 11, 2011 | 22.07 | 22.28 | 21.97 | 22.26 | 127,476 | +0.16(+0.72%) |
Feb 10, 2011 | 21.97 | 22.13 | 21.90 | 22.10 | 42,286 | -0.22(-0.99%) |
Feb 09, 2011 | 22.49 | 22.49 | 22.24 | 22.32 | 67,552 | -0.22(-0.98%) |
Feb 08, 2011 | 22.49 | 22.58 | 22.36 | 22.54 | 31,211 | +0.05(+0.22%) |
Feb 07, 2011 | 22.27 | 22.54 | 22.27 | 22.49 | 42,071 | +0.09(+0.40%) |
Feb 04, 2011 | 22.42 | 22.42 | 22.23 | 22.40 | 48,918 | -0.04(-0.18%) |
Feb 03, 2011 | 22.38 | 22.46 | 22.17 | 22.44 | 60,401 | +0.03(+0.13%) |
Feb 02, 2011 | 22.34 | 22.47 | 22.32 | 22.41 | 63,918 | -0.01(-0.04%) |
Feb 01, 2011 | 22.15 | 22.44 | 22.14 | 22.42 | 148,436 | +0.63(+2.89%) |
Jan 31, 2011 | 21.65 | 21.90 | 21.50 | 21.79 | 109,397 | +0.19(+0.88%) |
Jan 28, 2011 | 22.04 | 22.04 | 21.56 | 21.60 | 207,508 | -0.56(-2.53%) |
Jan 27, 2011 | 22.30 | 22.30 | 22.03 | 22.16 | 77,129 | +0.00(+0.00%) |
Jan 26, 2011 | 21.99 | 22.26 | 21.95 | 22.16 | 182,039 | +0.38(+1.74%) |
Jan 25, 2011 | 21.78 | 21.80 | 21.56 | 21.78 | 180,532 | -0.09(-0.41%) |
Jan 24, 2011 | 21.65 | 21.87 | 21.64 | 21.87 | 35,627 | +0.11(+0.51%) |
Jan 21, 2011 | 21.93 | 21.94 | 21.72 | 21.76 | 45,345 | +0.01(+0.05%) |
Jan 20, 2011 | 21.85 | 21.86 | 21.51 | 21.75 | 67,797 | -0.51(-2.29%) |
Jan 19, 2011 | 22.56 | 22.56 | 22.17 | 22.26 | 57,533 | -0.30(-1.33%) |
Jan 18, 2011 | 22.60 | 22.60 | 22.46 | 22.56 | 131,204 | +0.23(+1.03%) |
Jan 14, 2011 | 22.20 | 22.33 | 22.15 | 22.33 | 70,519 | +0.07(+0.31%) |
Jan 13, 2011 | 22.41 | 22.41 | 22.23 | 22.26 | 48,305 | -0.10(-0.45%) |
Jan 12, 2011 | 22.27 | 22.37 | 22.18 | 22.36 | 39,057 | +0.29(+1.31%) |
Jan 11, 2011 | 22.00 | 22.07 | 21.92 | 22.07 | 42,677 | +0.36(+1.66%) |
Jan 10, 2011 | 21.65 | 21.73 | 21.50 | 21.71 | 243,873 | -0.10(-0.46%) |
Jan 07, 2011 | 21.91 | 21.91 | 21.64 | 21.81 | 34,344 | -0.04(-0.18%) |
Jan 06, 2011 | 22.16 | 22.18 | 21.80 | 21.85 | 106,127 | -0.27(-1.22%) |
Jan 05, 2011 | 21.97 | 22.12 | 21.89 | 22.12 | 88,385 | -0.10(-0.45%) |
Jan 04, 2011 | 22.48 | 22.50 | 22.06 | 22.22 | 147,011 | -0.13(-0.58%) |
Jan 03, 2011 | 22.36 | 22.44 | 22.31 | 22.35 | 154,133 | +0.20(+0.90%) |
Dec 31, 2010 | 21.96 | 22.17 | 21.96 | 22.15 | 44,791 | +0.16(+0.73%) |
Dec 30, 2010 | 22.01 | 22.01 | 21.89 | 21.99 | 19,822 | -0.01(-0.05%) |
Dec 29, 2010 | 21.97 | 22.04 | 21.88 | 22.00 | 236,346 | +0.25(+1.15%) |
Dec 28, 2010 | 21.79 | 21.83 | 21.66 | 21.75 | 56,045 | +0.04(+0.18%) |
Dec 27, 2010 | 21.65 | 21.72 | 21.58 | 21.71 | 33,901 | -0.06(-0.28%) |
Dec 23, 2010 | 21.71 | 21.77 | 21.63 | 21.77 | 84,064 | +0.01(+0.05%) |
Dec 22, 2010 | 21.75 | 21.76 | 21.66 | 21.76 | 31,393 | +0.09(+0.41%) |
Dec 21, 2010 | 21.71 | 21.71 | 21.59 | 21.67 | 145,527 | +0.16(+0.75%) |
Dec 20, 2010 | 21.50 | 21.57 | 21.38 | 21.51 | 69,819 | +0.05(+0.23%) |
Dec 17, 2010 | 21.47 | 21.52 | 21.35 | 21.46 | 259,058 | -0.14(-0.65%) |
Dec 16, 2010 | 21.55 | 21.60 | 21.42 | 21.60 | 19,334 | +0.07(+0.33%) |
Dec 15, 2010 | 21.70 | 21.74 | 21.48 | 21.53 | 256,392 | -0.35(-1.60%) |
Dec 14, 2010 | 21.94 | 22.00 | 21.82 | 21.88 | 61,690 | -0.06(-0.27%) |
Dec 13, 2010 | 21.90 | 22.06 | 21.84 | 21.94 | 141,983 | +0.22(+1.01%) |
Dec 10, 2010 | 21.70 | 21.72 | 21.56 | 21.72 | 145,529 | +0.07(+0.32%) |
Dec 09, 2010 | 21.82 | 21.82 | 21.56 | 21.65 | 37,086 | -0.16(-0.73%) |
Dec 08, 2010 | 21.99 | 21.99 | 21.72 | 21.81 | 58,680 | -0.09(-0.41%) |
Dec 07, 2010 | 22.26 | 22.26 | 21.90 | 21.90 | 249,709 | +0.00(+0.00%) |
Dec 06, 2010 | 21.76 | 21.93 | 21.73 | 21.90 | 60,711 | +0.01(+0.05%) |
Dec 03, 2010 | 21.67 | 21.90 | 21.67 | 21.89 | 121,086 | +0.20(+0.92%) |
Dec 02, 2010 | 21.31 | 21.69 | 21.27 | 21.69 | 126,134 | +0.49(+2.31%) |
Dec 01, 2010 | 20.97 | 21.21 | 20.92 | 21.20 | 229,096 | +0.75(+3.67%) |
Nov 30, 2010 | 20.35 | 20.61 | 20.31 | 20.45 | 126,220 | -0.27(-1.30%) |
Nov 29, 2010 | 20.62 | 20.76 | 20.40 | 20.72 | 147,051 | -0.13(-0.62%) |
Nov 26, 2010 | 20.82 | 20.88 | 20.76 | 20.85 | 28,862 | -0.26(-1.23%) |
Nov 24, 2010 | 21.05 | 21.11 | 21.11 | 21.11 | 15,322 | +0.46(+2.23%) |
Nov 23, 2010 | 20.82 | 20.82 | 20.57 | 20.65 | 90,667 | -0.67(-3.14%) |
Nov 22, 2010 | 21.16 | 21.33 | 21.03 | 21.32 | 84,202 | -0.08(-0.37%) |
Nov 19, 2010 | 21.23 | 21.40 | 21.13 | 21.40 | 59,866 | +0.05(+0.23%) |
Nov 18, 2010 | 21.34 | 21.41 | 21.29 | 21.35 | 49,301 | +0.51(+2.45%) |
Nov 17, 2010 | 20.80 | 20.93 | 20.79 | 20.84 | 250,008 | +0.07(+0.34%) |
Nov 16, 2010 | 21.10 | 21.10 | 20.62 | 20.77 | 88,295 | -0.52(-2.44%) |
Nov 15, 2010 | 21.46 | 21.49 | 21.29 | 21.29 | 78,601 | -0.01(-0.05%) |
Nov 12, 2010 | 21.55 | 21.55 | 20.91 | 21.30 | 71,713 | -0.36(-1.66%) |
Nov 11, 2010 | 21.65 | 21.69 | 21.51 | 21.66 | 47,926 | -0.16(-0.73%) |
Nov 10, 2010 | 21.81 | 21.82 | 21.48 | 21.82 | 97,548 | -0.01(-0.05%) |
Nov 09, 2010 | 22.23 | 22.24 | 21.75 | 21.83 | 28,073 | -0.19(-0.86%) |
Nov 08, 2010 | 21.89 | 22.05 | 21.88 | 22.02 | 23,421 | +0.00(+0.00%) |
Nov 05, 2010 | 21.96 | 22.07 | 21.94 | 22.02 | 196,229 | -0.01(-0.05%) |
Nov 04, 2010 | 21.78 | 22.03 | 21.78 | 22.03 | 34,878 | +0.61(+2.85%) |
Nov 03, 2010 | 21.32 | 21.42 | 21.08 | 21.42 | 43,052 | +0.12(+0.56%) |
Nov 02, 2010 | 21.24 | 21.33 | 21.22 | 21.30 | 42,172 | +0.29(+1.38%) |
Nov 01, 2010 | 21.16 | 21.19 | 20.88 | 21.01 | 26,921 | +0.04(+0.19%) |
Oct 29, 2010 | 20.85 | 20.97 | 20.84 | 20.97 | 15,294 | +0.09(+0.43%) |
Oct 28, 2010 | 20.95 | 20.95 | 20.78 | 20.88 | 117,078 | +0.11(+0.53%) |
Oct 27, 2010 | 20.79 | 20.79 | 20.52 | 20.77 | 77,613 | -0.43(-2.03%) |
Oct 25, 2010 | 21.31 | 21.33 | 21.19 | 21.20 | 53,729 | +0.27(+1.29%) |
Oct 22, 2010 | 20.99 | 21.00 | 20.90 | 20.93 | 78,317 | +0.05(+0.24%) |
Oct 21, 2010 | 21.03 | 21.09 | 20.68 | 20.88 | 69,897 | -0.10(-0.48%) |
Oct 20, 2010 | 20.74 | 21.06 | 20.74 | 20.98 | 234,633 | +0.40(+1.94%) |
Oct 19, 2010 | 20.73 | 20.76 | 20.44 | 20.58 | 78,549 | -0.54(-2.56%) |
Oct 18, 2010 | 21.01 | 21.15 | 20.90 | 21.12 | 70,273 | +0.08(+0.38%) |
Oct 15, 2010 | 21.21 | 21.21 | 20.89 | 21.04 | 62,228 | -0.02(-0.09%) |
Oct 14, 2010 | 21.05 | 21.13 | 20.90 | 21.06 | 104,174 | +0.03(+0.14%) |
Oct 13, 2010 | 21.00 | 21.15 | 20.96 | 21.03 | 357,506 | +0.33(+1.59%) |
Oct 12, 2010 | 20.65 | 20.73 | 20.45 | 20.70 | 170,931 | +0.05(+0.24%) |
Oct 11, 2010 | 20.74 | 20.76 | 20.62 | 20.65 | 94,519 | -0.01(-0.04%) |
Oct 08, 2010 | 20.66 | 20.67 | 20.47 | 20.66 | 47,325 | +0.17(+0.82%) |
Oct 07, 2010 | 20.75 | 20.75 | 20.35 | 20.49 | 50,381 | -0.08(-0.39%) |
Oct 06, 2010 | 20.78 | 20.78 | 20.48 | 20.57 | 1,043,224 | -0.05(-0.24%) |
Oct 05, 2010 | 20.39 | 20.67 | 20.31 | 20.62 | 61,502 | +0.45(+2.23%) |
Oct 04, 2010 | 20.28 | 20.31 | 20.06 | 20.17 | 34,122 | -0.19(-0.93%) |
Oct 01, 2010 | 20.36 | 20.42 | 20.22 | 20.36 | 894,203 | +0.27(+1.34%) |
Sep 30, 2010 | 20.30 | 20.30 | 20.00 | 20.09 | 89,953 | -0.11(-0.54%) |
Sep 29, 2010 | 20.20 | 20.28 | 20.14 | 20.20 | 111,261 | +0.03(+0.15%) |
Sep 28, 2010 | 20.08 | 20.21 | 19.93 | 20.17 | 203,813 | +0.09(+0.45%) |
Sep 27, 2010 | 20.12 | 20.18 | 20.03 | 20.08 | 234,368 | -0.08(-0.42%) |
Sep 24, 2010 | 20.05 | 20.21 | 19.99 | 20.16 | 118,429 | +0.51(+2.62%) |
Sep 23, 2010 | 19.67 | 19.82 | 19.57 | 19.65 | 114,984 | -0.20(-1.01%) |
Sep 22, 2010 | 19.90 | 19.97 | 19.68 | 19.85 | 91,293 | +0.04(+0.20%) |
Sep 21, 2010 | 19.88 | 19.97 | 19.70 | 19.81 | 519,955 | -0.09(-0.45%) |
Sep 20, 2010 | 19.67 | 19.90 | 19.57 | 19.90 | 29,138 | +0.40(+2.05%) |
Sep 17, 2010 | 19.50 | 19.62 | 19.41 | 19.50 | 41,159 | +0.00(+0.00%) |
Sep 15, 2010 | 19.33 | 19.52 | 19.31 | 19.50 | 62,833 | +0.12(+0.62%) |
Sep 14, 2010 | 19.23 | 19.50 | 19.23 | 19.38 | 151,334 | +0.09(+0.47%) |
Sep 13, 2010 | 19.16 | 19.30 | 19.16 | 19.29 | 23,498 | +0.35(+1.85%) |
Sep 10, 2010 | 18.91 | 18.98 | 18.90 | 18.94 | 27,840 | +0.12(+0.64%) |
Sep 09, 2010 | 19.01 | 19.04 | 18.75 | 18.82 | 33,510 | +0.04(+0.21%) |
Sep 08, 2010 | 18.77 | 18.89 | 18.72 | 18.78 | 48,372 | +0.14(+0.75%) |
Sep 07, 2010 | 18.69 | 18.78 | 18.54 | 18.64 | 71,638 | -0.24(-1.27%) |
Sep 03, 2010 | 18.89 | 18.89 | 18.74 | 18.88 | 323,168 | +0.25(+1.33%) |
Sep 02, 2010 | 18.50 | 18.68 | 18.46 | 18.63 | 32,214 | +0.02(+0.12%) |
Sep 01, 2010 | 18.53 | 18.69 | 18.40 | 18.61 | 1,008,474 | +0.69(+3.85%) |
Aug 31, 2010 | 17.94 | 18.02 | 17.82 | 17.92 | 12,350 | +0.18(+1.01%) |
Aug 30, 2010 | 17.88 | 17.90 | 17.73 | 17.74 | 5,161 | -0.26(-1.44%) |
Aug 27, 2010 | 18.00 | 18.00 | 17.69 | 18.00 | 8,182 | +0.44(+2.51%) |
Aug 26, 2010 | 17.59 | 17.74 | 17.55 | 17.56 | 13,625 | +0.05(+0.29%) |
Aug 25, 2010 | 17.36 | 17.52 | 17.29 | 17.51 | 11,833 | -0.05(-0.28%) |
Aug 24, 2010 | 17.44 | 17.60 | 17.39 | 17.56 | 8,022 | -0.22(-1.24%) |
Aug 23, 2010 | 17.98 | 17.98 | 17.77 | 17.78 | 11,077 | +0.00(+0.00%) |
Aug 20, 2010 | 17.75 | 17.78 | 17.61 | 17.78 | 11,356 | -0.14(-0.78%) |
Aug 19, 2010 | 17.97 | 17.97 | 17.78 | 17.92 | 9,768 | -0.23(-1.27%) |
Aug 18, 2010 | 18.16 | 18.21 | 18.03 | 18.15 | 25,368 | +0.13(+0.72%) |
Aug 17, 2010 | 18.04 | 18.11 | 17.93 | 18.02 | 375,465 | +0.17(+0.95%) |
Aug 16, 2010 | 17.70 | 17.90 | 17.65 | 17.85 | 78,237 | +0.19(+1.08%) |
Aug 13, 2010 | 17.66 | 17.76 | 17.65 | 17.66 | 6,908 | +0.09(+0.51%) |
Aug 12, 2010 | 17.41 | 17.60 | 17.41 | 17.57 | 59,546 | -0.03(-0.17%) |
Aug 11, 2010 | 17.84 | 17.87 | 17.58 | 17.60 | 60,916 | -0.76(-4.14%) |
Aug 10, 2010 | 18.26 | 18.50 | 18.05 | 18.36 | 100,713 | -0.18(-0.97%) |
Aug 09, 2010 | 18.61 | 18.61 | 18.45 | 18.54 | 107,549 | +0.09(+0.49%) |
Aug 06, 2010 | 18.45 | 18.50 | 18.22 | 18.45 | 254,522 | +0.01(+0.05%) |
Aug 05, 2010 | 18.42 | 18.46 | 18.32 | 18.44 | 233,590 | -0.02(-0.11%) |
Aug 04, 2010 | 18.38 | 18.47 | 18.32 | 18.46 | 364,385 | +0.05(+0.27%) |
Aug 03, 2010 | 18.39 | 18.45 | 18.26 | 18.41 | 72,712 | -0.12(-0.65%) |
Aug 02, 2010 | 18.30 | 18.57 | 18.30 | 18.53 | 22,164 | +0.53(+2.94%) |
Jul 30, 2010 | 18.00 | 18.05 | 17.85 | 18.00 | 66,831 | +0.05(+0.28%) |
Jul 29, 2010 | 18.01 | 18.01 | 17.91 | 17.95 | 95,776 | +0.08(+0.45%) |
Jul 28, 2010 | 17.87 | 17.91 | 17.83 | 17.87 | 5,600 | -0.14(-0.76%) |
Jul 27, 2010 | 18.19 | 18.19 | 17.93 | 18.01 | 5,585 | -0.14(-0.79%) |
Jul 26, 2010 | 18.30 | 18.30 | 17.90 | 18.15 | 73,087 | +0.15(+0.83%) |
Jul 23, 2010 | 17.82 | 18.00 | 17.82 | 18.00 | 2,677 | +0.30(+1.69%) |
Jul 22, 2010 | 17.65 | 17.80 | 17.65 | 17.70 | 6,123 | +0.48(+2.79%) |
Jul 21, 2010 | 17.55 | 17.55 | 17.16 | 17.22 | 2,535 | -0.19(-1.07%) |
Jul 20, 2010 | 17.10 | 17.41 | 17.00 | 17.41 | 13,232 | +0.14(+0.79%) |
Jul 19, 2010 | 17.29 | 17.33 | 17.17 | 17.27 | 83,283 | +0.14(+0.82%) |
Jul 16, 2010 | 17.13 | 17.42 | 17.13 | 17.13 | 3,154 | -0.51(-2.89%) |
Jul 15, 2010 | 17.69 | 17.69 | 17.42 | 17.64 | 3,655 | +0.00(+0.00%) |
Jul 14, 2010 | 17.59 | 17.64 | 17.56 | 17.64 | 4,455 | +0.04(+0.23%) |
Jul 13, 2010 | 17.51 | 17.68 | 17.51 | 17.60 | 13,970 | +0.42(+2.44%) |
Jul 12, 2010 | 17.23 | 17.23 | 17.17 | 17.18 | 2,557 | -0.02(-0.12%) |
Jul 09, 2010 | 17.20 | 17.25 | 17.11 | 17.20 | 13,274 | +0.17(+1.00%) |
Jul 08, 2010 | 16.91 | 17.03 | 16.91 | 17.03 | 600 | +0.11(+0.65%) |
Jul 07, 2010 | 16.58 | 16.95 | 16.58 | 16.92 | 10,983 | +0.51(+3.11%) |
Jul 06, 2010 | 16.63 | 16.67 | 16.38 | 16.41 | 2,346 | +0.14(+0.89%) |
Jul 02, 2010 | 16.27 | 16.31 | 16.09 | 16.27 | 4,300 | +0.11(+0.69%) |
Jul 01, 2010 | 16.25 | 16.25 | 15.96 | 16.15 | 3,419 | -0.01(-0.04%) |
Jun 30, 2010 | 16.25 | 16.47 | 16.16 | 16.16 | 2,873 | -0.29(-1.77%) |
Jun 29, 2010 | 16.72 | 16.72 | 16.44 | 16.45 | 3,004 | -0.81(-4.70%) |
Jun 25, 2010 | 17.26 | 17.35 | 17.04 | 17.26 | 7,685 | +0.07(+0.42%) |
Jun 24, 2010 | 17.29 | 17.40 | 17.18 | 17.19 | 9,798 | -0.40(-2.27%) |
Jun 23, 2010 | 17.57 | 17.59 | 17.35 | 17.59 | 2,751 | +0.17(+0.95%) |
Jun 22, 2010 | 17.77 | 17.86 | 17.42 | 17.42 | 6,653 | -0.41(-2.27%) |
Jun 21, 2010 | 18.04 | 18.13 | 17.75 | 17.83 | 5,215 | +0.11(+0.62%) |
Jun 18, 2010 | 17.72 | 17.72 | 17.63 | 17.72 | 4,818 | +0.11(+0.62%) |
Jun 17, 2010 | 17.70 | 17.71 | 17.55 | 17.61 | 1,969 | -0.03(-0.17%) |
Jun 16, 2010 | 17.48 | 17.75 | 17.48 | 17.64 | 7,353 | -0.15(-0.84%) |
Jun 15, 2010 | 17.49 | 17.79 | 17.49 | 17.79 | 3,698 | +0.62(+3.61%) |
Jun 14, 2010 | 17.33 | 17.45 | 17.17 | 17.17 | 3,677 | +0.13(+0.76%) |
Jun 11, 2010 | 16.82 | 17.04 | 16.82 | 17.04 | 4,918 | +0.14(+0.81%) |
Jun 10, 2010 | 16.73 | 16.90 | 16.73 | 16.90 | 12,705 | +0.44(+2.69%) |
Jun 09, 2010 | 16.45 | 16.55 | 16.33 | 16.46 | 6,983 | +0.31(+1.92%) |
Jun 08, 2010 | 15.93 | 16.17 | 15.90 | 16.15 | 4,547 | +0.27(+1.70%) |
Jun 07, 2010 | 16.28 | 16.28 | 15.88 | 15.88 | 14,773 | -0.21(-1.31%) |
Jun 04, 2010 | 16.09 | 16.55 | 16.09 | 16.09 | 5,379 | -0.87(-5.13%) |
Jun 03, 2010 | 17.06 | 17.06 | 16.87 | 16.96 | 4,171 | +0.10(+0.59%) |
Jun 02, 2010 | 16.53 | 16.86 | 16.48 | 16.86 | 15,723 | +0.54(+3.31%) |
Jun 01, 2010 | 16.50 | 16.60 | 16.32 | 16.32 | 38,142 | -0.38(-2.28%) |
May 28, 2010 | 16.70 | 16.98 | 16.60 | 16.70 | 3,207 | -0.22(-1.30%) |
May 27, 2010 | 16.52 | 16.92 | 16.48 | 16.92 | 21,810 | +0.94(+5.88%) |
May 26, 2010 | 16.08 | 16.34 | 15.87 | 15.98 | 94,495 | +0.19(+1.20%) |
May 25, 2010 | 15.50 | 15.83 | 15.26 | 15.79 | 38,539 | -0.31(-1.93%) |
May 24, 2010 | 16.35 | 16.35 | 16.09 | 16.10 | 24,653 | -0.29(-1.76%) |
May 21, 2010 | 15.60 | 16.39 | 15.55 | 16.39 | 48,282 | +0.52(+3.28%) |
May 20, 2010 | 15.73 | 16.08 | 15.73 | 15.87 | 75,845 | -0.92(-5.47%) |
May 19, 2010 | 16.87 | 16.87 | 16.44 | 16.79 | 18,711 | -0.39(-2.28%) |
May 18, 2010 | 17.64 | 17.69 | 17.02 | 17.18 | 36,205 | -0.28(-1.60%) |
May 17, 2010 | 17.51 | 17.51 | 17.04 | 17.46 | 10,329 | -0.15(-0.85%) |
May 14, 2010 | 17.61 | 17.88 | 17.46 | 17.61 | 17,516 | -0.49(-2.71%) |
May 13, 2010 | 18.23 | 18.44 | 18.07 | 18.10 | 15,601 | -0.34(-1.84%) |
May 12, 2010 | 17.98 | 18.44 | 17.98 | 18.44 | 11,960 | +0.51(+2.84%) |
May 11, 2010 | 18.23 | 18.28 | 17.90 | 17.93 | 99,754 | -0.23(-1.27%) |
May 10, 2010 | 18.04 | 18.16 | 17.99 | 18.16 | 65,907 | +1.23(+7.27%) |
May 07, 2010 | 17.36 | 17.37 | 16.00 | 16.93 | 160,660 | -0.55(-3.15%) |
May 06, 2010 | 17.97 | 17.99 | 14.14 | 17.48 | 106,872 | -0.47(-2.64%) |
May 05, 2010 | 17.94 | 18.15 | 17.94 | 17.95 | 86,056 | -0.45(-2.42%) |
May 04, 2010 | 18.69 | 18.69 | 18.26 | 18.40 | 25,918 | -0.81(-4.22%) |