Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.20 | 21.29 | 20.65 | 20.80 | 104,711 | -0.34(-1.59%) |
Apr 28, 2011 | 20.61 | 21.18 | 20.56 | 21.14 | 140,940 | +0.47(+2.27%) |
Apr 27, 2011 | 20.60 | 20.84 | 20.51 | 20.67 | 109,692 | +0.07(+0.36%) |
Apr 26, 2011 | 20.05 | 20.69 | 19.95 | 20.60 | 112,756 | +0.68(+3.43%) |
Apr 25, 2011 | 20.09 | 20.17 | 19.77 | 19.91 | 66,819 | -0.02(-0.12%) |
Apr 21, 2011 | 19.90 | 20.00 | 19.58 | 19.94 | 50,267 | +0.22(+1.13%) |
Apr 20, 2011 | 19.73 | 19.95 | 19.61 | 19.72 | 137,890 | +0.32(+1.65%) |
Apr 19, 2011 | 19.58 | 19.68 | 19.23 | 19.40 | 80,910 | -0.07(-0.34%) |
Apr 18, 2011 | 19.29 | 19.51 | 19.20 | 19.46 | 159,280 | -0.24(-1.21%) |
Apr 15, 2011 | 19.34 | 19.79 | 19.31 | 19.70 | 156,183 | +0.31(+1.61%) |
Apr 14, 2011 | 19.12 | 19.50 | 19.08 | 19.39 | 99,330 | +0.04(+0.21%) |
Apr 13, 2011 | 19.68 | 19.68 | 19.07 | 19.35 | 123,886 | -0.15(-0.76%) |
Apr 12, 2011 | 19.65 | 19.77 | 19.36 | 19.49 | 112,008 | -0.38(-1.90%) |
Apr 11, 2011 | 20.08 | 20.41 | 19.76 | 19.87 | 118,360 | -0.25(-1.27%) |
Apr 08, 2011 | 21.10 | 21.10 | 19.91 | 20.13 | 102,387 | -0.78(-3.73%) |
Apr 07, 2011 | 20.96 | 21.20 | 20.81 | 20.91 | 113,417 | +0.03(+0.16%) |
Apr 06, 2011 | 20.86 | 21.04 | 20.54 | 20.88 | 114,251 | +0.18(+0.87%) |
Apr 05, 2011 | 20.34 | 20.74 | 20.22 | 20.69 | 114,502 | +0.25(+1.21%) |
Apr 04, 2011 | 20.41 | 20.54 | 20.18 | 20.45 | 102,372 | +0.03(+0.16%) |
Apr 01, 2011 | 20.54 | 20.78 | 20.35 | 20.41 | 189,349 | -0.05(-0.24%) |
Mar 31, 2011 | 20.24 | 20.47 | 20.17 | 20.46 | 155,379 | +0.21(+1.01%) |
Mar 30, 2011 | 20.26 | 20.26 | 20.26 | 20.26 | 140,092 | +0.00(+0.00%) |
Mar 29, 2011 | 20.05 | 20.32 | 19.84 | 20.26 | 196,655 | +0.21(+1.02%) |
Mar 28, 2011 | 20.24 | 20.24 | 19.86 | 20.05 | 118,793 | -0.18(-0.89%) |
Mar 25, 2011 | 20.36 | 20.53 | 20.17 | 20.23 | 114,813 | +0.02(+0.08%) |
Mar 24, 2011 | 19.95 | 20.52 | 19.94 | 20.22 | 222,170 | +0.42(+2.12%) |
Mar 23, 2011 | 19.66 | 19.95 | 19.28 | 19.80 | 108,505 | +0.06(+0.29%) |
Mar 22, 2011 | 19.75 | 20.12 | 19.45 | 19.74 | 147,645 | -0.01(-0.04%) |
Mar 21, 2011 | 19.43 | 19.93 | 19.32 | 19.75 | 281,757 | +1.32(+7.13%) |
Mar 18, 2011 | 18.92 | 19.18 | 18.34 | 18.43 | 549,220 | -0.38(-2.01%) |
Mar 17, 2011 | 18.87 | 19.03 | 18.73 | 18.81 | 152,246 | +0.35(+1.87%) |
Mar 16, 2011 | 18.51 | 18.67 | 18.27 | 18.47 | 185,852 | -0.12(-0.62%) |
Mar 15, 2011 | 18.53 | 18.82 | 18.48 | 18.58 | 154,983 | -0.24(-1.27%) |
Mar 14, 2011 | 18.66 | 18.92 | 18.59 | 18.82 | 143,121 | -0.09(-0.48%) |
Mar 11, 2011 | 18.83 | 19.19 | 18.79 | 18.91 | 122,663 | -0.07(-0.35%) |
Mar 10, 2011 | 19.32 | 19.32 | 18.74 | 18.98 | 179,025 | -0.69(-3.51%) |
Mar 09, 2011 | 19.52 | 19.79 | 19.29 | 19.67 | 90,298 | +0.18(+0.93%) |
Mar 08, 2011 | 19.03 | 19.63 | 18.71 | 19.49 | 124,060 | +0.49(+2.60%) |
Mar 07, 2011 | 19.72 | 19.85 | 18.94 | 18.99 | 114,296 | -0.64(-3.26%) |
Mar 04, 2011 | 19.98 | 20.00 | 19.42 | 19.63 | 228,951 | -0.30(-1.48%) |
Mar 03, 2011 | 19.83 | 20.14 | 19.81 | 19.93 | 202,394 | +0.37(+1.89%) |
Mar 02, 2011 | 19.40 | 19.67 | 19.23 | 19.56 | 113,735 | +0.17(+0.89%) |
Mar 01, 2011 | 20.04 | 20.16 | 19.33 | 19.39 | 224,286 | -0.53(-2.67%) |
Feb 28, 2011 | 19.22 | 19.95 | 19.22 | 19.92 | 208,857 | +0.75(+3.92%) |
Feb 25, 2011 | 18.37 | 19.27 | 18.37 | 19.17 | 160,396 | +0.86(+4.69%) |
Feb 24, 2011 | 17.86 | 18.35 | 17.69 | 18.31 | 185,576 | +0.45(+2.52%) |
Feb 23, 2011 | 18.89 | 18.89 | 17.73 | 17.86 | 251,873 | -0.95(-5.04%) |
Feb 22, 2011 | 19.08 | 19.18 | 18.55 | 18.81 | 318,128 | -0.37(-1.92%) |
Feb 18, 2011 | 19.70 | 19.85 | 19.12 | 19.18 | 224,951 | -0.47(-2.41%) |
Feb 17, 2011 | 19.90 | 19.99 | 19.63 | 19.65 | 217,774 | -0.29(-1.48%) |
Feb 16, 2011 | 20.21 | 20.27 | 19.58 | 19.94 | 118,547 | -0.13(-0.65%) |
Feb 15, 2011 | 20.01 | 20.34 | 20.00 | 20.07 | 242,783 | +0.00(+0.00%) |
Feb 14, 2011 | 20.21 | 20.23 | 19.97 | 20.07 | 232,574 | -0.06(-0.28%) |
Feb 11, 2011 | 20.90 | 21.22 | 19.95 | 20.13 | 592,883 | -0.38(-1.87%) |
Feb 10, 2011 | 20.04 | 20.55 | 20.04 | 20.52 | 173,520 | +0.22(+1.09%) |
Feb 09, 2011 | 20.12 | 20.34 | 20.03 | 20.30 | 96,152 | +0.13(+0.65%) |
Feb 08, 2011 | 19.48 | 20.16 | 19.48 | 20.16 | 172,039 | +0.65(+3.31%) |
Feb 07, 2011 | 19.09 | 19.67 | 19.02 | 19.52 | 67,551 | +0.43(+2.27%) |
Feb 04, 2011 | 18.95 | 19.28 | 18.88 | 19.09 | 83,295 | +0.16(+0.82%) |
Feb 03, 2011 | 19.13 | 19.21 | 18.78 | 18.93 | 87,446 | -0.26(-1.36%) |
Feb 02, 2011 | 19.05 | 19.36 | 19.01 | 19.19 | 75,599 | +0.04(+0.21%) |
Feb 01, 2011 | 18.59 | 19.27 | 18.37 | 19.15 | 163,270 | +0.71(+3.86%) |
Jan 31, 2011 | 19.08 | 19.18 | 18.37 | 18.44 | 176,196 | -0.54(-2.84%) |
Jan 28, 2011 | 19.62 | 19.68 | 18.97 | 18.98 | 197,203 | -0.65(-3.29%) |
Jan 27, 2011 | 19.93 | 19.93 | 19.50 | 19.62 | 71,534 | -0.29(-1.44%) |
Jan 26, 2011 | 19.70 | 20.12 | 19.50 | 19.91 | 92,926 | +0.25(+1.29%) |
Jan 25, 2011 | 19.13 | 19.68 | 19.13 | 19.66 | 139,354 | +0.43(+2.25%) |
Jan 24, 2011 | 18.82 | 19.32 | 18.73 | 19.22 | 208,242 | +0.45(+2.40%) |
Jan 21, 2011 | 19.20 | 19.22 | 18.71 | 18.77 | 122,284 | -0.28(-1.46%) |
Jan 20, 2011 | 19.33 | 19.62 | 19.00 | 19.05 | 116,208 | -0.42(-2.14%) |
Jan 19, 2011 | 20.18 | 20.21 | 19.44 | 19.47 | 83,698 | -0.79(-3.88%) |
Jan 18, 2011 | 20.28 | 20.43 | 19.99 | 20.25 | 95,426 | -0.14(-0.68%) |
Jan 14, 2011 | 20.07 | 20.51 | 20.04 | 20.39 | 182,509 | +0.26(+1.30%) |
Jan 13, 2011 | 20.17 | 20.24 | 19.93 | 20.13 | 94,142 | -0.02(-0.12%) |
Jan 12, 2011 | 19.93 | 20.66 | 19.85 | 20.16 | 182,922 | +0.46(+2.32%) |
Jan 11, 2011 | 19.63 | 19.88 | 19.55 | 19.70 | 86,625 | +0.12(+0.63%) |
Jan 10, 2011 | 19.17 | 19.63 | 19.09 | 19.58 | 121,412 | +0.31(+1.61%) |
Jan 07, 2011 | 19.44 | 19.47 | 18.98 | 19.27 | 100,355 | -0.11(-0.55%) |
Jan 06, 2011 | 19.37 | 19.86 | 19.27 | 19.37 | 118,018 | +0.06(+0.30%) |
Jan 05, 2011 | 19.30 | 19.37 | 19.06 | 19.31 | 293,886 | +0.01(+0.04%) |
Jan 04, 2011 | 20.30 | 20.30 | 19.28 | 19.31 | 155,643 | -0.91(-4.49%) |
Jan 03, 2011 | 19.61 | 20.34 | 19.58 | 20.21 | 98,789 | +0.84(+4.35%) |
Dec 31, 2010 | 19.82 | 19.82 | 19.26 | 19.37 | 119,024 | -0.52(-2.59%) |
Dec 30, 2010 | 20.49 | 20.62 | 19.84 | 19.89 | 92,961 | -0.59(-2.88%) |
Dec 29, 2010 | 20.95 | 20.96 | 20.44 | 20.48 | 139,735 | -0.37(-1.80%) |
Dec 28, 2010 | 20.61 | 20.92 | 20.31 | 20.85 | 197,721 | +0.24(+1.19%) |
Dec 27, 2010 | 20.26 | 20.65 | 20.24 | 20.61 | 39,025 | +0.28(+1.36%) |
Dec 23, 2010 | 20.20 | 20.39 | 20.09 | 20.33 | 124,278 | +0.16(+0.81%) |
Dec 22, 2010 | 20.06 | 20.34 | 19.97 | 20.17 | 132,681 | +0.11(+0.53%) |
Dec 21, 2010 | 19.52 | 20.11 | 19.45 | 20.06 | 150,943 | +0.63(+3.22%) |
Dec 20, 2010 | 19.65 | 19.94 | 19.38 | 19.43 | 237,527 | -0.11(-0.58%) |
Dec 17, 2010 | 19.30 | 19.63 | 18.86 | 19.55 | 326,196 | +0.21(+1.09%) |
Dec 16, 2010 | 19.34 | 19.42 | 19.07 | 19.34 | 157,501 | +0.02(+0.13%) |
Dec 15, 2010 | 19.73 | 20.12 | 19.28 | 19.31 | 190,712 | -0.42(-2.10%) |
Dec 14, 2010 | 19.90 | 20.06 | 19.63 | 19.73 | 69,685 | -0.07(-0.37%) |
Dec 13, 2010 | 19.79 | 20.15 | 19.60 | 19.80 | 111,446 | +0.10(+0.50%) |
Dec 10, 2010 | 19.57 | 19.75 | 19.14 | 19.70 | 97,741 | +0.21(+1.09%) |
Dec 09, 2010 | 19.54 | 19.60 | 19.28 | 19.49 | 93,661 | +0.07(+0.38%) |
Dec 08, 2010 | 19.30 | 19.56 | 19.24 | 19.42 | 127,161 | +0.21(+1.10%) |
Dec 07, 2010 | 19.12 | 19.47 | 19.02 | 19.21 | 183,499 | +0.32(+1.68%) |
Dec 06, 2010 | 18.65 | 19.08 | 18.60 | 18.89 | 130,151 | +0.19(+1.00%) |
Dec 03, 2010 | 18.28 | 18.80 | 18.09 | 18.70 | 163,422 | +0.38(+2.09%) |
Dec 02, 2010 | 17.90 | 18.37 | 17.81 | 18.32 | 112,816 | +0.41(+2.27%) |
Dec 01, 2010 | 17.59 | 18.03 | 17.54 | 17.91 | 304,235 | +0.74(+4.31%) |
Nov 30, 2010 | 17.13 | 17.22 | 17.02 | 17.17 | 137,743 | -0.20(-1.12%) |
Nov 29, 2010 | 17.00 | 17.39 | 16.94 | 17.37 | 123,135 | +0.19(+1.09%) |
Nov 26, 2010 | 17.24 | 17.30 | 17.05 | 17.18 | 30,015 | -0.20(-1.17%) |
Nov 24, 2010 | 16.89 | 17.38 | 17.38 | 17.38 | 74,191 | +0.55(+3.24%) |
Nov 23, 2010 | 16.86 | 17.05 | 16.74 | 16.84 | 163,075 | -0.28(-1.62%) |
Nov 22, 2010 | 17.17 | 17.29 | 16.74 | 17.11 | 85,935 | -0.10(-0.57%) |
Nov 19, 2010 | 17.24 | 17.35 | 17.04 | 17.21 | 97,542 | -0.04(-0.24%) |
Nov 18, 2010 | 16.92 | 17.40 | 16.89 | 17.25 | 94,110 | +0.55(+3.31%) |
Nov 17, 2010 | 17.05 | 17.06 | 16.65 | 16.70 | 146,521 | -0.28(-1.68%) |
Nov 16, 2010 | 16.89 | 17.02 | 16.71 | 16.98 | 219,191 | -0.01(-0.05%) |
Nov 15, 2010 | 17.24 | 17.42 | 16.98 | 16.99 | 127,982 | -0.14(-0.81%) |
Nov 12, 2010 | 17.03 | 17.24 | 16.99 | 17.13 | 135,133 | -0.16(-0.94%) |
Nov 11, 2010 | 17.23 | 17.41 | 17.09 | 17.29 | 82,447 | -0.17(-0.98%) |
Nov 10, 2010 | 17.35 | 17.48 | 17.09 | 17.46 | 121,750 | +0.17(+0.99%) |
Nov 09, 2010 | 17.64 | 17.64 | 17.11 | 17.29 | 312,079 | -0.25(-1.44%) |
Nov 08, 2010 | 17.49 | 17.67 | 17.42 | 17.55 | 179,926 | -0.01(-0.05%) |
Nov 05, 2010 | 17.37 | 17.68 | 17.35 | 17.55 | 384,077 | +0.17(+0.98%) |
Nov 04, 2010 | 16.67 | 17.48 | 16.67 | 17.38 | 341,691 | +0.33(+1.91%) |
Nov 03, 2010 | 17.12 | 17.27 | 16.72 | 17.06 | 237,018 | +0.01(+0.05%) |
Nov 02, 2010 | 16.92 | 17.10 | 16.67 | 17.05 | 173,626 | +0.39(+2.34%) |
Nov 01, 2010 | 16.66 | 16.89 | 16.49 | 16.66 | 153,631 | +0.06(+0.34%) |
Oct 29, 2010 | 16.43 | 16.70 | 16.43 | 16.60 | 245,724 | +0.11(+0.64%) |
Oct 28, 2010 | 16.60 | 16.61 | 16.39 | 16.50 | 159,161 | +0.04(+0.25%) |
Oct 27, 2010 | 16.37 | 16.63 | 16.17 | 16.45 | 148,419 | -0.03(-0.20%) |
Oct 25, 2010 | 16.60 | 16.66 | 16.39 | 16.49 | 132,820 | +0.00(+0.00%) |
Oct 22, 2010 | 16.44 | 16.56 | 16.32 | 16.49 | 85,924 | +0.10(+0.60%) |
Oct 21, 2010 | 16.37 | 16.54 | 16.06 | 16.39 | 108,832 | +0.10(+0.60%) |
Oct 20, 2010 | 16.13 | 16.43 | 15.97 | 16.29 | 82,156 | +0.28(+1.78%) |
Oct 19, 2010 | 16.06 | 16.41 | 15.85 | 16.01 | 188,734 | -0.28(-1.70%) |
Oct 18, 2010 | 16.34 | 16.41 | 16.19 | 16.28 | 113,386 | +0.01(+0.05%) |
Oct 15, 2010 | 16.65 | 16.67 | 16.17 | 16.28 | 217,861 | -0.11(-0.69%) |
Oct 14, 2010 | 16.20 | 16.48 | 16.17 | 16.39 | 175,492 | +0.22(+1.36%) |
Oct 13, 2010 | 15.95 | 16.25 | 15.89 | 16.17 | 219,260 | +0.28(+1.79%) |
Oct 12, 2010 | 16.11 | 16.19 | 15.84 | 15.89 | 166,712 | -0.24(-1.46%) |
Oct 11, 2010 | 16.16 | 16.45 | 15.99 | 16.12 | 84,267 | -0.08(-0.50%) |
Oct 08, 2010 | 16.20 | 16.33 | 15.57 | 16.20 | 136,816 | +0.50(+3.21%) |
Oct 07, 2010 | 16.11 | 16.11 | 15.59 | 15.70 | 1,182 | -0.21(-1.33%) |
Oct 06, 2010 | 15.70 | 15.95 | 15.67 | 15.91 | 114,972 | +0.15(+0.93%) |
Oct 05, 2010 | 15.45 | 15.80 | 15.17 | 15.76 | 181,072 | +0.56(+3.69%) |
Oct 04, 2010 | 15.64 | 15.81 | 15.01 | 15.20 | 117,479 | -0.59(-3.71%) |
Oct 01, 2010 | 15.79 | 15.80 | 15.36 | 15.79 | 122,187 | +0.39(+2.55%) |
Sep 30, 2010 | 15.40 | 16.16 | 15.20 | 15.39 | 2,586 | -0.29(-1.83%) |
Sep 29, 2010 | 15.20 | 15.74 | 15.18 | 15.68 | 247,369 | +0.35(+2.28%) |
Sep 28, 2010 | 15.40 | 15.44 | 14.91 | 15.33 | 556 | +0.02(+0.16%) |
Sep 27, 2010 | 15.38 | 15.51 | 15.14 | 15.31 | 111,195 | -0.08(-0.53%) |
Sep 24, 2010 | 15.41 | 15.59 | 15.28 | 15.39 | 367,267 | +0.28(+1.83%) |
Sep 23, 2010 | 15.58 | 15.80 | 15.10 | 15.11 | 1,526 | -0.68(-4.33%) |
Sep 22, 2010 | 16.17 | 16.32 | 15.52 | 15.80 | 129,815 | -0.42(-2.61%) |
Sep 21, 2010 | 16.60 | 16.61 | 16.18 | 16.22 | 188 | -0.33(-2.02%) |
Sep 20, 2010 | 15.93 | 16.78 | 15.86 | 16.55 | 246,050 | +0.66(+4.15%) |
Sep 17, 2010 | 15.89 | 16.01 | 15.44 | 15.89 | 174,228 | -0.02(-0.15%) |
Sep 15, 2010 | 15.72 | 16.15 | 15.61 | 15.92 | 134,094 | +0.15(+0.93%) |
Sep 14, 2010 | 15.83 | 15.88 | 15.63 | 15.77 | 360 | -0.09(-0.56%) |
Sep 13, 2010 | 15.53 | 16.07 | 15.44 | 15.86 | 145,520 | +0.50(+3.23%) |
Sep 10, 2010 | 15.44 | 15.83 | 15.27 | 15.36 | 177,565 | +0.02(+0.16%) |
Sep 09, 2010 | 15.87 | 15.87 | 15.18 | 15.34 | 86,743 | -0.15(-1.00%) |
Sep 08, 2010 | 15.53 | 15.67 | 15.33 | 15.49 | 165 | -0.02(-0.10%) |
Sep 07, 2010 | 15.87 | 15.87 | 15.46 | 15.51 | 1,227 | -0.40(-2.54%) |
Sep 03, 2010 | 15.64 | 16.01 | 15.62 | 15.92 | 153,915 | +0.42(+2.71%) |
Sep 02, 2010 | 15.06 | 15.54 | 14.97 | 15.49 | 1,043 | +0.45(+3.01%) |
Sep 01, 2010 | 14.69 | 15.12 | 14.53 | 15.04 | 283,713 | +0.68(+4.73%) |
Aug 31, 2010 | 14.35 | 14.59 | 14.18 | 14.36 | 1,329 | -0.06(-0.39%) |
Aug 30, 2010 | 14.82 | 14.99 | 14.34 | 14.42 | 188,115 | -0.53(-3.52%) |
Aug 27, 2010 | 14.94 | 15.01 | 14.35 | 14.94 | 206,508 | +0.31(+2.10%) |
Aug 26, 2010 | 14.64 | 15.16 | 14.42 | 14.64 | 3,713 | +0.05(+0.33%) |
Aug 25, 2010 | 14.41 | 14.63 | 14.10 | 14.59 | 1,266 | +0.05(+0.33%) |
Aug 24, 2010 | 14.56 | 14.89 | 14.15 | 14.54 | 3,142 | -0.31(-2.07%) |
Aug 23, 2010 | 14.86 | 15.17 | 14.61 | 14.85 | 192,208 | +0.08(+0.55%) |
Aug 20, 2010 | 15.11 | 15.11 | 14.65 | 14.77 | 208,408 | -0.45(-2.98%) |
Aug 19, 2010 | 15.76 | 16.06 | 15.00 | 15.22 | 1,115 | -0.61(-3.83%) |
Aug 18, 2010 | 15.32 | 15.98 | 14.93 | 15.83 | 11,654 | +0.54(+3.54%) |
Aug 17, 2010 | 15.14 | 15.52 | 14.97 | 15.28 | 2,097 | +0.38(+2.55%) |
Aug 16, 2010 | 14.54 | 15.11 | 14.54 | 14.90 | 190,689 | +0.19(+1.26%) |
Aug 13, 2010 | 14.72 | 14.93 | 14.54 | 14.72 | 244,455 | -0.13(-0.87%) |
Aug 12, 2010 | 14.84 | 15.30 | 14.56 | 14.85 | 280,704 | -0.19(-1.24%) |
Aug 11, 2010 | 15.65 | 15.83 | 14.96 | 15.03 | 257,637 | -0.96(-6.02%) |
Aug 10, 2010 | 16.22 | 16.26 | 15.41 | 16.00 | 1,529 | -0.40(-2.42%) |
Aug 09, 2010 | 17.14 | 17.39 | 16.24 | 16.39 | 290,285 | -0.50(-2.97%) |
Aug 06, 2010 | 16.89 | 16.99 | 15.21 | 16.89 | 452,179 | +1.15(+7.29%) |
Aug 05, 2010 | 15.76 | 16.21 | 15.62 | 15.75 | 316,361 | +0.36(+2.31%) |
Aug 04, 2010 | 15.12 | 15.41 | 14.80 | 15.39 | 229 | +0.33(+2.20%) |
Aug 03, 2010 | 15.18 | 15.37 | 14.83 | 15.06 | 184 | -0.23(-1.53%) |
Aug 02, 2010 | 15.30 | 15.66 | 15.03 | 15.29 | 245,652 | +0.45(+3.05%) |
Jul 30, 2010 | 14.84 | 15.07 | 14.28 | 14.84 | 147,005 | +0.06(+0.38%) |
Jul 29, 2010 | 14.77 | 15.01 | 14.26 | 14.78 | 195 | +0.13(+0.88%) |
Jul 28, 2010 | 15.11 | 15.24 | 14.58 | 14.65 | 232,389 | -0.45(-3.00%) |
Jul 27, 2010 | 15.32 | 15.51 | 14.90 | 15.11 | 189 | -0.15(-0.95%) |
Jul 26, 2010 | 14.85 | 15.26 | 14.60 | 15.25 | 239,181 | +0.43(+2.89%) |
Jul 23, 2010 | 14.08 | 14.88 | 13.96 | 14.82 | 264,046 | +0.60(+4.21%) |
Jul 22, 2010 | 13.56 | 14.29 | 13.52 | 14.23 | 240,404 | +0.95(+7.13%) |
Jul 21, 2010 | 13.25 | 13.46 | 12.89 | 13.28 | 241,784 | +0.14(+1.05%) |
Jul 20, 2010 | 12.47 | 13.16 | 12.37 | 13.14 | 130,307 | +0.46(+3.63%) |
Jul 19, 2010 | 12.66 | 12.91 | 12.47 | 12.68 | 201,050 | +0.04(+0.32%) |
Jul 16, 2010 | 12.64 | 13.48 | 12.53 | 12.64 | 272,356 | -0.95(-6.96%) |
Jul 15, 2010 | 13.74 | 13.85 | 13.34 | 13.59 | 174,039 | -0.18(-1.29%) |
Jul 14, 2010 | 13.59 | 13.79 | 13.41 | 13.76 | 855 | +0.11(+0.83%) |
Jul 13, 2010 | 13.65 | 13.74 | 13.13 | 13.65 | 3,253 | +0.70(+5.37%) |
Jul 12, 2010 | 13.30 | 13.38 | 12.75 | 12.96 | 133,843 | -0.44(-3.26%) |
Jul 09, 2010 | 13.39 | 13.41 | 12.94 | 13.39 | 143,497 | +0.28(+2.16%) |
Jul 08, 2010 | 13.11 | 13.13 | 12.72 | 13.11 | 1,501 | +0.27(+2.08%) |
Jul 07, 2010 | 12.84 | 12.87 | 12.24 | 12.84 | 257,951 | +0.66(+5.44%) |
Jul 06, 2010 | 12.18 | 12.87 | 12.13 | 12.18 | 1,905 | -0.28(-2.27%) |
Jul 02, 2010 | 12.46 | 12.79 | 12.19 | 12.46 | 303,961 | -0.18(-1.41%) |
Jul 01, 2010 | 13.06 | 13.08 | 12.41 | 12.64 | 469,481 | -0.45(-3.46%) |
Jun 30, 2010 | 13.09 | 13.42 | 12.91 | 13.09 | 4,153 | +0.00(+0.00%) |
Jun 29, 2010 | 12.79 | 13.16 | 12.48 | 13.09 | 760,386 | +0.15(+1.19%) |
Jun 25, 2010 | 12.94 | 13.18 | 12.79 | 12.94 | 724,702 | +0.00(+0.00%) |
Jun 24, 2010 | 12.94 | 13.87 | 12.79 | 12.94 | 874,817 | -0.94(-6.76%) |
Jun 23, 2010 | 14.23 | 14.34 | 13.67 | 13.88 | 298,103 | -0.32(-2.28%) |
Jun 22, 2010 | 14.20 | 14.85 | 14.14 | 14.20 | 1,001 | -0.32(-2.17%) |
Jun 21, 2010 | 15.05 | 15.25 | 14.38 | 14.52 | 160,768 | -0.30(-2.02%) |
Jun 18, 2010 | 14.82 | 15.17 | 14.63 | 14.82 | 316,155 | -0.22(-1.45%) |
Jun 17, 2010 | 15.03 | 15.49 | 14.79 | 15.03 | 165 | -0.36(-2.36%) |
Jun 16, 2010 | 15.24 | 15.56 | 15.13 | 15.40 | 173,414 | -0.02(-0.11%) |
Jun 15, 2010 | 15.41 | 15.45 | 14.78 | 15.41 | 2,182 | +0.60(+4.04%) |
Jun 14, 2010 | 15.07 | 15.38 | 14.73 | 14.82 | 113,539 | +0.02(+0.11%) |
Jun 11, 2010 | 14.46 | 14.90 | 14.39 | 14.80 | 179,583 | +0.15(+1.05%) |
Jun 10, 2010 | 14.65 | 14.69 | 13.97 | 14.65 | 1,984 | +1.01(+7.41%) |
Jun 09, 2010 | 13.80 | 13.84 | 13.43 | 13.63 | 541,521 | +0.02(+0.18%) |
Jun 08, 2010 | 14.28 | 14.28 | 13.39 | 13.61 | 1,121 | -0.56(-3.94%) |
Jun 07, 2010 | 14.87 | 14.98 | 14.13 | 14.17 | 246,589 | -0.63(-4.26%) |
Jun 04, 2010 | 14.80 | 15.55 | 14.77 | 14.80 | 383,879 | -1.04(-6.58%) |
Jun 03, 2010 | 15.84 | 15.97 | 15.43 | 15.84 | 224,906 | +0.29(+1.87%) |
Jun 02, 2010 | 15.55 | 15.58 | 15.00 | 15.55 | 240,806 | +0.60(+4.03%) |
Jun 01, 2010 | 14.95 | 15.26 | 14.51 | 14.95 | 1,215 | -0.18(-1.17%) |
May 28, 2010 | 15.13 | 15.48 | 14.89 | 15.13 | 389,890 | -0.34(-2.18%) |
May 27, 2010 | 15.30 | 15.49 | 15.10 | 15.46 | 384,262 | +0.59(+3.94%) |
May 26, 2010 | 14.88 | 15.45 | 14.84 | 14.88 | 1,219 | -0.05(-0.32%) |
May 25, 2010 | 14.81 | 15.09 | 14.48 | 14.92 | 3,060 | -0.55(-3.53%) |
May 24, 2010 | 15.70 | 15.92 | 15.35 | 15.47 | 288,353 | -0.31(-1.94%) |
May 21, 2010 | 15.60 | 15.86 | 14.84 | 15.78 | 631,766 | -0.08(-0.51%) |
May 20, 2010 | 16.56 | 16.96 | 15.82 | 15.86 | 903,736 | -1.84(-10.40%) |
May 19, 2010 | 18.78 | 18.84 | 17.57 | 17.70 | 420,890 | -1.13(-6.02%) |
May 18, 2010 | 19.93 | 20.29 | 18.75 | 18.83 | 201,466 | -0.78(-3.98%) |
May 17, 2010 | 19.71 | 20.55 | 19.02 | 19.61 | 350,821 | +0.08(+0.41%) |
May 14, 2010 | 19.53 | 19.70 | 18.80 | 19.53 | 299,962 | -0.20(-1.02%) |
May 13, 2010 | 19.86 | 19.99 | 19.47 | 19.73 | 208,631 | -0.27(-1.33%) |
May 12, 2010 | 19.11 | 20.08 | 18.78 | 20.00 | 278,075 | +1.04(+5.47%) |
May 11, 2010 | 19.20 | 19.35 | 18.82 | 18.96 | 194 | -0.03(-0.17%) |
May 10, 2010 | 18.54 | 19.07 | 18.45 | 18.99 | 301,981 | +1.44(+8.20%) |
May 07, 2010 | 18.28 | 18.37 | 16.71 | 17.55 | 502,705 | -0.97(-5.25%) |
May 06, 2010 | 18.52 | 20.24 | 17.33 | 18.52 | 619,239 | -0.23(-1.20%) |
May 05, 2010 | 18.64 | 18.97 | 18.56 | 18.75 | 251,676 | -0.61(-3.15%) |
May 04, 2010 | 20.29 | 20.29 | 19.11 | 19.36 | 437,820 | -1.32(-6.37%) |