Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.95 | 24.29 | 23.63 | 24.29 | 68,917 | +0.34(+1.44%) |
Apr 28, 2011 | 23.99 | 23.99 | 23.84 | 23.95 | 57,450 | -0.06(-0.27%) |
Apr 27, 2011 | 23.99 | 24.06 | 23.93 | 24.01 | 31,419 | +0.04(+0.18%) |
Apr 26, 2011 | 24.08 | 24.12 | 23.80 | 23.97 | 68,820 | -0.11(-0.45%) |
Apr 25, 2011 | 24.01 | 24.23 | 23.86 | 24.08 | 71,885 | +0.32(+1.36%) |
Apr 21, 2011 | 23.20 | 23.86 | 22.98 | 23.75 | 74,978 | +0.73(+3.17%) |
Apr 20, 2011 | 23.22 | 23.22 | 22.44 | 23.02 | 166,038 | -0.13(-0.56%) |
Apr 19, 2011 | 22.87 | 23.41 | 22.87 | 23.15 | 48,568 | +0.26(+1.13%) |
Apr 18, 2011 | 23.02 | 23.09 | 22.55 | 22.90 | 40,242 | -0.28(-1.20%) |
Apr 15, 2011 | 23.22 | 23.26 | 22.98 | 23.17 | 28,607 | -0.06(-0.28%) |
Apr 14, 2011 | 22.92 | 23.50 | 22.77 | 23.24 | 51,160 | +0.30(+1.31%) |
Apr 13, 2011 | 22.70 | 23.22 | 22.21 | 22.94 | 77,929 | +0.19(+0.85%) |
Apr 12, 2011 | 23.63 | 23.63 | 22.01 | 22.75 | 96,239 | -0.88(-3.73%) |
Apr 11, 2011 | 23.86 | 24.12 | 23.54 | 23.63 | 52,881 | -0.15(-0.63%) |
Apr 08, 2011 | 23.69 | 23.93 | 23.65 | 23.78 | 42,435 | +0.15(+0.64%) |
Apr 07, 2011 | 23.67 | 23.86 | 23.54 | 23.63 | 84,469 | +0.00(+0.00%) |
Apr 06, 2011 | 23.60 | 23.69 | 23.52 | 23.63 | 77,135 | +0.04(+0.18%) |
Apr 05, 2011 | 22.92 | 23.58 | 22.55 | 23.58 | 79,256 | +0.69(+3.00%) |
Apr 04, 2011 | 22.83 | 23.09 | 22.79 | 22.90 | 55,567 | -0.04(-0.19%) |
Apr 01, 2011 | 22.90 | 23.09 | 22.27 | 22.94 | 121,172 | +0.15(+0.66%) |
Mar 31, 2011 | 22.66 | 23.22 | 22.24 | 22.79 | 65,083 | +0.21(+0.95%) |
Mar 30, 2011 | 22.57 | 22.66 | 21.91 | 22.57 | 77,697 | +0.67(+3.04%) |
Mar 29, 2011 | 22.06 | 22.25 | 21.91 | 21.91 | 47,824 | -0.06(-0.29%) |
Mar 28, 2011 | 22.25 | 22.29 | 21.82 | 21.97 | 69,696 | -0.15(-0.68%) |
Mar 25, 2011 | 21.48 | 22.27 | 21.46 | 22.12 | 89,417 | +0.60(+2.79%) |
Mar 24, 2011 | 21.46 | 21.69 | 21.46 | 21.52 | 39,105 | +0.02(+0.10%) |
Mar 23, 2011 | 21.35 | 21.59 | 21.35 | 21.50 | 33,875 | +0.06(+0.30%) |
Mar 22, 2011 | 21.33 | 21.48 | 21.05 | 21.43 | 33,400 | +0.04(+0.20%) |
Mar 21, 2011 | 21.20 | 21.43 | 20.98 | 21.39 | 59,151 | +0.54(+2.57%) |
Mar 18, 2011 | 20.85 | 21.03 | 20.47 | 20.85 | 42,601 | +0.02(+0.10%) |
Mar 17, 2011 | 20.38 | 20.87 | 20.21 | 20.83 | 65,283 | +0.62(+3.08%) |
Mar 16, 2011 | 19.97 | 20.45 | 19.89 | 20.21 | 58,224 | +0.13(+0.65%) |
Mar 15, 2011 | 20.19 | 20.32 | 19.82 | 20.08 | 101,896 | -0.34(-1.69%) |
Mar 14, 2011 | 20.45 | 20.55 | 20.30 | 20.43 | 45,304 | -0.11(-0.52%) |
Mar 11, 2011 | 20.34 | 20.79 | 20.30 | 20.53 | 27,273 | +0.02(+0.10%) |
Mar 10, 2011 | 20.88 | 20.88 | 20.34 | 20.51 | 83,717 | -0.41(-1.95%) |
Mar 09, 2011 | 20.79 | 21.13 | 20.79 | 20.92 | 43,091 | +0.04(+0.21%) |
Mar 08, 2011 | 20.62 | 20.88 | 20.38 | 20.88 | 49,377 | +0.19(+0.93%) |
Mar 07, 2011 | 20.77 | 21.11 | 20.48 | 20.68 | 33,318 | +0.02(+0.10%) |
Mar 04, 2011 | 20.70 | 20.85 | 20.40 | 20.66 | 53,673 | +0.09(+0.42%) |
Mar 03, 2011 | 20.66 | 20.88 | 20.08 | 20.58 | 92,258 | -0.02(-0.10%) |
Mar 02, 2011 | 19.78 | 20.83 | 19.78 | 20.60 | 98,320 | -0.30(-1.44%) |
Mar 01, 2011 | 20.81 | 21.16 | 20.81 | 20.90 | 51,016 | +0.02(+0.10%) |
Feb 28, 2011 | 21.24 | 21.31 | 20.81 | 20.88 | 87,803 | -0.34(-1.62%) |
Feb 25, 2011 | 21.26 | 21.41 | 21.18 | 21.22 | 72,905 | -0.04(-0.20%) |
Feb 24, 2011 | 21.07 | 21.31 | 21.07 | 21.26 | 72,832 | +0.19(+0.92%) |
Feb 23, 2011 | 21.16 | 21.41 | 21.05 | 21.07 | 103,545 | -0.19(-0.91%) |
Feb 22, 2011 | 21.07 | 21.28 | 20.85 | 21.26 | 107,423 | +0.19(+0.92%) |
Feb 18, 2011 | 20.85 | 21.37 | 20.85 | 21.07 | 44,801 | +0.11(+0.51%) |
Feb 17, 2011 | 21.31 | 21.31 | 20.92 | 20.96 | 38,384 | -0.30(-1.41%) |
Feb 16, 2011 | 21.26 | 21.37 | 21.07 | 21.26 | 60,083 | +0.13(+0.61%) |
Feb 15, 2011 | 21.13 | 21.24 | 20.62 | 21.13 | 47,777 | +0.02(+0.10%) |
Feb 14, 2011 | 20.81 | 21.16 | 20.77 | 21.11 | 54,999 | +0.26(+1.24%) |
Feb 11, 2011 | 20.60 | 21.18 | 20.51 | 20.85 | 51,443 | +0.09(+0.41%) |
Feb 10, 2011 | 20.83 | 21.01 | 20.51 | 20.77 | 73,700 | -0.15(-0.72%) |
Feb 09, 2011 | 20.62 | 21.16 | 20.58 | 20.92 | 93,954 | +0.32(+1.56%) |
Feb 08, 2011 | 20.64 | 20.83 | 20.45 | 20.60 | 66,480 | -0.04(-0.21%) |
Feb 07, 2011 | 20.53 | 20.75 | 20.51 | 20.64 | 65,017 | +0.06(+0.31%) |
Feb 04, 2011 | 20.75 | 20.90 | 20.40 | 20.58 | 73,498 | -0.17(-0.83%) |
Feb 03, 2011 | 20.55 | 20.83 | 20.45 | 20.75 | 76,447 | +0.04(+0.21%) |
Feb 02, 2011 | 21.22 | 21.33 | 20.47 | 20.70 | 131,155 | -0.70(-3.29%) |
Feb 01, 2011 | 21.30 | 21.60 | 21.20 | 21.41 | 208,515 | +0.13(+0.59%) |
Jan 31, 2011 | 20.99 | 21.28 | 20.67 | 21.28 | 129,930 | +0.46(+2.22%) |
Jan 28, 2011 | 20.76 | 20.88 | 20.57 | 20.82 | 90,093 | +0.23(+1.12%) |
Jan 27, 2011 | 20.46 | 20.99 | 20.46 | 20.59 | 161,749 | +0.29(+1.45%) |
Jan 26, 2011 | 20.25 | 20.61 | 20.15 | 20.30 | 82,080 | +0.15(+0.73%) |
Jan 25, 2011 | 20.84 | 20.93 | 19.96 | 20.15 | 149,269 | -0.76(-3.61%) |
Jan 24, 2011 | 20.95 | 21.11 | 20.76 | 20.90 | 85,639 | +0.02(+0.10%) |
Jan 21, 2011 | 20.30 | 20.93 | 20.11 | 20.88 | 96,923 | +0.82(+4.08%) |
Jan 20, 2011 | 20.74 | 20.90 | 20.04 | 20.06 | 316,067 | -0.84(-4.02%) |
Jan 19, 2011 | 21.53 | 21.58 | 20.78 | 20.90 | 128,430 | -0.59(-2.73%) |
Jan 18, 2011 | 20.97 | 21.62 | 20.97 | 21.49 | 178,530 | +0.44(+2.09%) |
Jan 14, 2011 | 21.09 | 21.16 | 20.99 | 21.05 | 137,172 | +0.04(+0.20%) |
Jan 13, 2011 | 20.88 | 21.16 | 20.67 | 21.01 | 79,373 | +0.19(+0.91%) |
Jan 12, 2011 | 20.78 | 20.90 | 20.67 | 20.82 | 49,901 | +0.02(+0.10%) |
Jan 11, 2011 | 20.74 | 20.97 | 20.53 | 20.80 | 69,053 | +0.21(+1.02%) |
Jan 10, 2011 | 20.53 | 20.68 | 20.25 | 20.59 | 62,785 | -0.13(-0.61%) |
Jan 07, 2011 | 20.86 | 20.88 | 20.63 | 20.72 | 77,258 | -0.04(-0.20%) |
Jan 06, 2011 | 20.57 | 20.88 | 20.57 | 20.76 | 78,339 | +0.14(+0.66%) |
Jan 05, 2011 | 20.61 | 20.84 | 20.46 | 20.62 | 78,482 | +0.12(+0.56%) |
Jan 04, 2011 | 20.53 | 20.59 | 20.21 | 20.51 | 118,780 | +0.34(+1.66%) |
Jan 03, 2011 | 20.46 | 20.95 | 20.11 | 20.17 | 149,260 | -0.15(-0.72%) |
Dec 31, 2010 | 20.46 | 20.46 | 20.11 | 20.32 | 91,714 | -0.15(-0.72%) |
Dec 30, 2010 | 20.36 | 20.46 | 19.98 | 20.46 | 60,612 | +0.08(+0.41%) |
Dec 29, 2010 | 20.13 | 20.42 | 20.06 | 20.38 | 57,225 | +0.19(+0.94%) |
Dec 28, 2010 | 19.94 | 20.34 | 19.90 | 20.19 | 96,850 | +0.25(+1.26%) |
Dec 27, 2010 | 20.00 | 20.04 | 19.83 | 19.94 | 53,570 | +0.04(+0.21%) |
Dec 23, 2010 | 20.04 | 20.04 | 19.77 | 19.90 | 53,426 | -0.15(-0.73%) |
Dec 22, 2010 | 19.73 | 20.06 | 19.62 | 20.04 | 86,394 | +0.27(+1.38%) |
Dec 21, 2010 | 19.69 | 19.81 | 19.46 | 19.77 | 76,199 | +0.15(+0.75%) |
Dec 20, 2010 | 19.67 | 19.71 | 19.33 | 19.62 | 123,042 | +0.29(+1.52%) |
Dec 17, 2010 | 19.73 | 19.73 | 19.33 | 19.33 | 134,354 | -0.38(-1.92%) |
Dec 16, 2010 | 18.81 | 19.85 | 18.68 | 19.71 | 245,498 | +0.94(+5.03%) |
Dec 15, 2010 | 18.87 | 18.97 | 18.68 | 18.76 | 84,103 | -0.02(-0.11%) |
Dec 14, 2010 | 18.81 | 18.85 | 18.64 | 18.78 | 137,456 | +0.06(+0.34%) |
Dec 13, 2010 | 18.60 | 18.80 | 18.60 | 18.72 | 91,266 | +0.11(+0.56%) |
Dec 10, 2010 | 18.47 | 18.64 | 18.39 | 18.62 | 84,051 | +0.13(+0.68%) |
Dec 09, 2010 | 18.39 | 18.55 | 18.36 | 18.49 | 76,462 | +0.10(+0.57%) |
Dec 08, 2010 | 18.47 | 18.51 | 18.28 | 18.39 | 62,017 | -0.08(-0.45%) |
Dec 07, 2010 | 18.26 | 18.47 | 18.13 | 18.47 | 130,874 | +0.34(+1.85%) |
Dec 06, 2010 | 17.50 | 18.15 | 17.44 | 18.13 | 81,754 | +0.50(+2.86%) |
Dec 03, 2010 | 17.36 | 17.76 | 17.36 | 17.63 | 71,748 | +0.19(+1.08%) |
Dec 02, 2010 | 17.78 | 17.78 | 17.42 | 17.44 | 93,604 | -0.27(-1.54%) |
Dec 01, 2010 | 17.73 | 17.73 | 17.57 | 17.71 | 79,890 | +0.06(+0.36%) |
Nov 30, 2010 | 17.69 | 17.71 | 17.61 | 17.65 | 55,609 | +0.02(+0.12%) |
Nov 29, 2010 | 17.46 | 17.71 | 17.46 | 17.63 | 48,825 | +0.17(+0.96%) |
Nov 26, 2010 | 17.84 | 17.84 | 17.44 | 17.46 | 24,239 | -0.34(-1.89%) |
Nov 24, 2010 | 17.63 | 17.80 | 17.80 | 17.80 | 32,722 | +0.17(+0.95%) |
Nov 23, 2010 | 17.50 | 17.65 | 17.41 | 17.63 | 53,036 | -0.10(-0.59%) |
Nov 22, 2010 | 17.84 | 17.84 | 17.64 | 17.73 | 40,384 | -0.04(-0.24%) |
Nov 19, 2010 | 17.73 | 17.78 | 17.21 | 17.78 | 38,490 | -0.04(-0.24%) |
Nov 18, 2010 | 17.57 | 17.88 | 17.57 | 17.82 | 70,150 | +0.50(+2.91%) |
Nov 17, 2010 | 17.32 | 17.50 | 17.13 | 17.32 | 65,611 | +0.13(+0.73%) |
Nov 16, 2010 | 17.80 | 17.80 | 17.11 | 17.19 | 143,783 | -0.59(-3.31%) |
Nov 15, 2010 | 18.13 | 18.13 | 17.78 | 17.78 | 86,294 | -0.25(-1.40%) |
Nov 12, 2010 | 17.99 | 18.18 | 17.88 | 18.03 | 47,406 | -0.10(-0.58%) |
Nov 11, 2010 | 18.09 | 18.18 | 17.99 | 18.13 | 59,368 | -0.08(-0.46%) |
Nov 10, 2010 | 18.01 | 18.26 | 17.97 | 18.22 | 90,836 | +0.21(+1.17%) |
Nov 09, 2010 | 18.15 | 18.34 | 17.94 | 18.01 | 135,075 | -0.08(-0.46%) |
Nov 08, 2010 | 18.26 | 18.36 | 18.05 | 18.09 | 136,401 | -0.17(-0.92%) |
Nov 05, 2010 | 18.05 | 18.39 | 17.94 | 18.26 | 104,621 | +0.17(+0.93%) |
Nov 04, 2010 | 18.09 | 18.32 | 18.01 | 18.09 | 107,514 | -0.02(-0.12%) |
Nov 03, 2010 | 18.05 | 18.32 | 18.01 | 18.11 | 115,743 | -0.10(-0.55%) |
Nov 02, 2010 | 18.23 | 18.29 | 18.13 | 18.21 | 224,284 | +0.08(+0.45%) |
Nov 01, 2010 | 18.31 | 18.31 | 18.09 | 18.13 | 161,273 | +0.04(+0.23%) |
Oct 29, 2010 | 18.36 | 18.38 | 17.89 | 18.09 | 157,918 | -0.10(-0.56%) |
Oct 28, 2010 | 18.17 | 18.34 | 18.17 | 18.19 | 130,790 | +0.00(+0.00%) |
Oct 27, 2010 | 17.99 | 18.21 | 17.82 | 18.19 | 122,399 | +0.41(+2.30%) |
Oct 25, 2010 | 17.70 | 17.91 | 17.68 | 17.78 | 319,833 | +0.08(+0.46%) |
Oct 22, 2010 | 17.72 | 18.03 | 17.70 | 17.70 | 139,986 | +0.00(+0.00%) |
Oct 21, 2010 | 17.84 | 17.89 | 17.58 | 17.70 | 70,274 | -0.08(-0.46%) |
Oct 20, 2010 | 17.66 | 17.86 | 17.58 | 17.78 | 79,284 | +0.25(+1.40%) |
Oct 19, 2010 | 17.60 | 17.91 | 17.48 | 17.54 | 83,044 | -0.27(-1.49%) |
Oct 18, 2010 | 17.93 | 18.09 | 17.60 | 17.80 | 115,386 | -0.08(-0.46%) |
Oct 15, 2010 | 18.09 | 18.19 | 17.84 | 17.89 | 93,714 | -0.02(-0.11%) |
Oct 14, 2010 | 18.03 | 18.29 | 17.70 | 17.91 | 142,151 | -0.20(-1.13%) |
Oct 13, 2010 | 18.01 | 18.21 | 17.99 | 18.11 | 250,220 | +0.14(+0.80%) |
Oct 12, 2010 | 17.62 | 18.15 | 17.48 | 17.97 | 327,046 | +0.35(+1.97%) |
Oct 11, 2010 | 17.56 | 17.70 | 17.48 | 17.62 | 84,028 | +0.14(+0.82%) |
Oct 08, 2010 | 17.39 | 17.56 | 17.31 | 17.48 | 67,143 | +0.00(+0.00%) |
Oct 07, 2010 | 17.56 | 17.56 | 17.37 | 17.48 | 61,626 | -0.08(-0.47%) |
Oct 06, 2010 | 17.27 | 17.58 | 17.19 | 17.56 | 113,782 | +0.18(+1.06%) |
Oct 05, 2010 | 17.13 | 17.37 | 17.05 | 17.37 | 91,630 | +0.39(+2.29%) |
Oct 04, 2010 | 17.07 | 17.13 | 16.97 | 16.99 | 63,698 | -0.04(-0.24%) |
Oct 01, 2010 | 17.05 | 17.07 | 16.88 | 17.03 | 40,601 | +0.12(+0.73%) |
Sep 30, 2010 | 16.86 | 16.90 | 16.74 | 16.90 | 40,669 | +0.06(+0.36%) |
Sep 29, 2010 | 16.97 | 17.05 | 16.84 | 16.84 | 63,336 | -0.12(-0.72%) |
Sep 28, 2010 | 17.13 | 17.15 | 16.86 | 16.97 | 100,406 | +0.00(+0.00%) |
Sep 27, 2010 | 16.82 | 17.07 | 16.82 | 16.97 | 53,959 | +0.10(+0.61%) |
Sep 24, 2010 | 17.01 | 17.07 | 16.84 | 16.86 | 74,473 | -0.02(-0.12%) |
Sep 23, 2010 | 16.97 | 17.07 | 16.80 | 16.88 | 77,104 | -0.04(-0.24%) |
Sep 22, 2010 | 16.90 | 17.01 | 16.70 | 16.92 | 83,281 | +0.00(+0.00%) |
Sep 21, 2010 | 17.01 | 17.07 | 16.86 | 16.92 | 56,599 | -0.08(-0.48%) |
Sep 20, 2010 | 17.01 | 17.13 | 16.88 | 17.01 | 81,645 | -0.06(-0.36%) |
Sep 17, 2010 | 16.86 | 17.07 | 16.70 | 17.07 | 49,684 | +0.27(+1.58%) |
Sep 15, 2010 | 16.66 | 16.86 | 16.62 | 16.80 | 97,797 | -0.06(-0.36%) |
Sep 14, 2010 | 16.70 | 16.97 | 16.66 | 16.86 | 41,191 | +0.00(+0.00%) |
Sep 13, 2010 | 16.66 | 16.90 | 16.60 | 16.86 | 82,582 | +0.31(+1.85%) |
Sep 10, 2010 | 16.60 | 16.76 | 16.54 | 16.56 | 69,698 | +0.00(+0.00%) |
Sep 09, 2010 | 16.56 | 16.88 | 16.52 | 16.56 | 61,457 | -0.02(-0.12%) |
Sep 08, 2010 | 16.56 | 16.76 | 16.45 | 16.58 | 102,078 | +0.04(+0.25%) |
Sep 07, 2010 | 16.78 | 16.82 | 16.48 | 16.54 | 66,064 | -0.31(-1.82%) |
Sep 03, 2010 | 17.31 | 17.31 | 16.74 | 16.84 | 69,957 | -0.06(-0.36%) |
Sep 02, 2010 | 16.95 | 17.03 | 16.86 | 16.90 | 55,308 | +0.02(+0.12%) |
Sep 01, 2010 | 16.64 | 16.95 | 16.56 | 16.88 | 54,606 | +0.42(+2.55%) |
Aug 31, 2010 | 16.58 | 16.68 | 16.35 | 16.46 | 46,593 | -0.11(-0.68%) |
Aug 30, 2010 | 16.82 | 16.84 | 16.56 | 16.58 | 35,508 | -0.14(-0.86%) |
Aug 27, 2010 | 16.50 | 16.88 | 16.45 | 16.72 | 38,065 | +0.25(+1.49%) |
Aug 26, 2010 | 16.58 | 16.72 | 16.37 | 16.48 | 51,981 | -0.04(-0.25%) |
Aug 25, 2010 | 16.45 | 16.60 | 16.15 | 16.52 | 115,472 | +0.06(+0.37%) |
Aug 24, 2010 | 16.62 | 16.84 | 16.35 | 16.45 | 157,531 | -0.18(-1.11%) |
Aug 23, 2010 | 17.23 | 17.25 | 16.64 | 16.64 | 85,576 | -0.63(-3.67%) |
Aug 20, 2010 | 16.76 | 17.48 | 16.76 | 17.27 | 140,351 | +0.59(+3.55%) |
Aug 19, 2010 | 17.03 | 17.19 | 16.68 | 16.68 | 51,929 | -0.29(-1.69%) |
Aug 18, 2010 | 17.25 | 17.48 | 16.97 | 16.97 | 92,023 | -0.47(-2.70%) |
Aug 17, 2010 | 16.99 | 17.48 | 16.80 | 17.44 | 197,314 | +0.72(+4.28%) |
Aug 16, 2010 | 16.84 | 17.11 | 16.62 | 16.72 | 127,819 | -0.29(-1.68%) |
Aug 13, 2010 | 16.97 | 17.21 | 16.86 | 17.01 | 90,632 | -0.12(-0.72%) |
Aug 12, 2010 | 16.58 | 17.21 | 16.45 | 17.13 | 185,895 | +0.20(+1.21%) |
Aug 11, 2010 | 16.97 | 17.17 | 16.56 | 16.92 | 304,391 | -0.51(-2.93%) |
Aug 10, 2010 | 17.48 | 17.54 | 17.23 | 17.44 | 1,228,407 | -1.23(-6.57%) |
Aug 09, 2010 | 18.44 | 18.99 | 18.17 | 18.66 | 290,913 | +0.22(+1.22%) |
Aug 06, 2010 | 18.40 | 18.50 | 17.95 | 18.44 | 80,374 | +0.00(+0.00%) |
Aug 05, 2010 | 18.17 | 18.60 | 17.95 | 18.44 | 94,347 | +0.02(+0.11%) |
Aug 04, 2010 | 17.78 | 18.70 | 17.76 | 18.42 | 140,172 | +0.30(+1.64%) |
Aug 03, 2010 | 18.34 | 18.34 | 17.96 | 18.12 | 150,102 | -0.14(-0.76%) |
Aug 02, 2010 | 18.00 | 18.36 | 17.76 | 18.26 | 156,980 | +0.38(+2.12%) |
Jul 30, 2010 | 17.82 | 17.94 | 17.76 | 17.88 | 108,851 | +0.14(+0.79%) |
Jul 29, 2010 | 17.94 | 17.94 | 17.74 | 17.74 | 115,274 | -0.06(-0.34%) |
Jul 28, 2010 | 17.86 | 17.88 | 17.76 | 17.80 | 99,626 | +0.00(+0.00%) |
Jul 27, 2010 | 17.76 | 17.84 | 17.74 | 17.80 | 80,094 | +0.06(+0.34%) |
Jul 26, 2010 | 17.64 | 17.74 | 17.54 | 17.74 | 96,373 | +0.18(+1.02%) |
Jul 23, 2010 | 17.16 | 17.70 | 17.16 | 17.56 | 87,320 | +0.20(+1.15%) |
Jul 22, 2010 | 17.42 | 17.54 | 17.14 | 17.36 | 121,577 | +0.02(+0.10%) |
Jul 21, 2010 | 17.34 | 17.58 | 17.16 | 17.35 | 149,865 | -0.04(-0.22%) |
Jul 20, 2010 | 16.90 | 17.42 | 16.88 | 17.38 | 70,066 | +0.44(+2.59%) |
Jul 19, 2010 | 17.16 | 17.16 | 16.63 | 16.94 | 70,684 | -0.28(-1.62%) |
Jul 16, 2010 | 17.16 | 17.38 | 17.00 | 17.22 | 45,313 | -0.16(-0.92%) |
Jul 15, 2010 | 17.14 | 17.38 | 16.84 | 17.38 | 91,000 | +0.34(+1.99%) |
Jul 14, 2010 | 17.16 | 17.24 | 16.94 | 17.04 | 67,774 | -0.04(-0.23%) |
Jul 13, 2010 | 16.96 | 17.38 | 16.81 | 17.08 | 53,522 | +0.28(+1.66%) |
Jul 12, 2010 | 16.78 | 17.10 | 16.63 | 16.80 | 39,950 | -0.10(-0.59%) |
Jul 09, 2010 | 16.63 | 17.00 | 16.63 | 16.90 | 41,224 | +0.30(+1.80%) |
Jul 08, 2010 | 16.43 | 16.61 | 16.35 | 16.61 | 56,598 | +0.30(+1.83%) |
Jul 07, 2010 | 16.21 | 16.31 | 15.95 | 16.31 | 36,884 | +0.08(+0.49%) |
Jul 06, 2010 | 16.15 | 16.23 | 15.71 | 16.23 | 59,369 | +0.28(+1.75%) |
Jul 02, 2010 | 16.03 | 16.03 | 15.87 | 15.95 | 28,443 | +0.02(+0.13%) |
Jul 01, 2010 | 15.95 | 15.95 | 15.55 | 15.93 | 59,767 | -0.08(-0.50%) |
Jun 30, 2010 | 15.99 | 16.23 | 15.95 | 16.01 | 39,742 | -0.06(-0.37%) |
Jun 29, 2010 | 16.01 | 16.35 | 15.75 | 16.07 | 83,444 | -0.32(-1.95%) |
Jun 25, 2010 | 16.03 | 16.55 | 16.03 | 16.39 | 85,940 | +0.28(+1.73%) |
Jun 24, 2010 | 15.95 | 16.11 | 15.95 | 16.11 | 53,314 | -0.02(-0.12%) |
Jun 23, 2010 | 16.25 | 16.25 | 16.07 | 16.13 | 33,326 | -0.04(-0.25%) |
Jun 22, 2010 | 16.15 | 16.29 | 16.07 | 16.17 | 59,110 | +0.06(+0.37%) |
Jun 21, 2010 | 16.15 | 16.25 | 16.04 | 16.11 | 41,924 | +0.12(+0.75%) |
Jun 18, 2010 | 15.75 | 16.15 | 15.75 | 15.99 | 50,012 | +0.18(+1.13%) |
Jun 17, 2010 | 15.97 | 16.09 | 15.65 | 15.81 | 34,370 | -0.02(-0.13%) |
Jun 16, 2010 | 15.95 | 15.95 | 15.75 | 15.83 | 38,910 | -0.08(-0.50%) |
Jun 15, 2010 | 15.57 | 15.93 | 15.55 | 15.91 | 95,524 | +0.36(+2.31%) |
Jun 14, 2010 | 15.65 | 15.79 | 15.41 | 15.55 | 61,478 | +0.02(+0.13%) |
Jun 11, 2010 | 14.97 | 15.57 | 14.97 | 15.53 | 37,115 | +0.48(+3.18%) |
Jun 10, 2010 | 14.91 | 15.05 | 14.75 | 15.05 | 31,805 | +0.40(+2.72%) |
Jun 09, 2010 | 14.65 | 14.91 | 14.55 | 14.65 | 40,887 | +0.21(+1.45%) |
Jun 08, 2010 | 14.67 | 14.89 | 14.41 | 14.44 | 59,019 | -0.23(-1.56%) |
Jun 07, 2010 | 14.91 | 14.91 | 14.65 | 14.67 | 67,910 | -0.10(-0.67%) |
Jun 04, 2010 | 14.49 | 14.95 | 14.25 | 14.77 | 53,674 | -0.18(-1.20%) |
Jun 03, 2010 | 14.85 | 15.11 | 14.79 | 14.95 | 82,747 | +0.11(+0.74%) |
Jun 02, 2010 | 14.69 | 15.15 | 14.37 | 14.84 | 81,407 | +0.19(+1.29%) |
Jun 01, 2010 | 15.13 | 15.15 | 14.35 | 14.65 | 100,311 | -0.32(-2.13%) |
May 28, 2010 | 14.91 | 15.15 | 14.77 | 14.97 | 58,403 | +0.06(+0.40%) |
May 27, 2010 | 15.17 | 15.19 | 14.45 | 14.91 | 115,379 | +0.50(+3.46%) |
May 26, 2010 | 13.93 | 14.55 | 13.93 | 14.41 | 73,649 | +0.70(+5.09%) |
May 25, 2010 | 14.01 | 14.01 | 13.48 | 13.71 | 127,678 | -0.52(-3.64%) |
May 24, 2010 | 14.63 | 14.63 | 14.01 | 14.23 | 132,402 | -0.20(-1.38%) |
May 21, 2010 | 13.97 | 14.45 | 13.46 | 14.43 | 180,093 | +0.28(+1.97%) |
May 20, 2010 | 14.17 | 15.33 | 14.05 | 14.15 | 278,917 | -1.20(-7.79%) |
May 19, 2010 | 15.95 | 15.95 | 15.09 | 15.35 | 146,880 | -0.64(-3.99%) |
May 18, 2010 | 16.07 | 16.43 | 15.97 | 15.99 | 63,268 | +0.06(+0.38%) |
May 17, 2010 | 16.31 | 16.31 | 15.85 | 15.93 | 93,721 | -0.36(-2.20%) |
May 14, 2010 | 16.15 | 16.33 | 15.77 | 16.29 | 77,746 | -0.06(-0.37%) |
May 13, 2010 | 16.69 | 16.69 | 16.15 | 16.35 | 46,783 | -0.20(-1.20%) |
May 12, 2010 | 15.97 | 16.65 | 15.95 | 16.55 | 75,909 | +0.58(+3.62%) |
May 11, 2010 | 16.05 | 16.32 | 15.65 | 15.97 | 53,881 | -0.06(-0.37%) |
May 10, 2010 | 15.79 | 16.35 | 15.77 | 16.03 | 112,694 | +1.04(+6.91%) |
May 07, 2010 | 15.93 | 15.93 | 14.83 | 14.99 | 166,589 | -0.40(-2.59%) |
May 06, 2010 | 16.25 | 16.31 | 10.59 | 15.39 | 363,147 | -0.98(-5.97%) |
May 05, 2010 | 16.45 | 17.18 | 15.55 | 16.37 | 198,578 | -0.64(-3.75%) |
May 04, 2010 | 17.52 | 17.62 | 16.86 | 17.00 | 172,911 | -0.51(-2.90%) |