Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.23 | 21.56 | 20.86 | 21.08 | 21,621 | -0.18(-0.85%) |
Apr 28, 2011 | 22.37 | 22.47 | 20.53 | 21.27 | 45,405 | -0.82(-3.73%) |
Apr 27, 2011 | 21.73 | 22.12 | 21.73 | 22.09 | 14,551 | +0.01(+0.04%) |
Apr 26, 2011 | 21.90 | 22.08 | 21.89 | 22.08 | 12,495 | +0.37(+1.72%) |
Apr 25, 2011 | 21.92 | 22.01 | 21.71 | 21.71 | 16,261 | -0.29(-1.31%) |
Apr 21, 2011 | 21.87 | 22.00 | 21.65 | 21.99 | 5,777 | +0.36(+1.68%) |
Apr 20, 2011 | 22.18 | 22.18 | 21.45 | 21.63 | 9,860 | -0.09(-0.40%) |
Apr 19, 2011 | 21.59 | 21.79 | 21.57 | 21.72 | 17,648 | +0.10(+0.44%) |
Apr 18, 2011 | 21.54 | 21.77 | 20.57 | 21.62 | 8,876 | -0.42(-1.91%) |
Apr 15, 2011 | 22.25 | 22.53 | 21.73 | 22.04 | 45,857 | -0.27(-1.20%) |
Apr 14, 2011 | 21.92 | 22.33 | 21.92 | 22.31 | 9,113 | +0.16(+0.73%) |
Apr 13, 2011 | 23.36 | 23.36 | 22.15 | 22.15 | 6,397 | -0.92(-3.98%) |
Apr 12, 2011 | 23.61 | 23.68 | 23.07 | 23.07 | 14,910 | -0.62(-2.63%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.44 | 23.69 | 13,247 | -0.03(-0.12%) |
Apr 08, 2011 | 23.95 | 23.95 | 23.57 | 23.72 | 11,798 | -0.01(-0.04%) |
Apr 07, 2011 | 23.74 | 24.17 | 23.73 | 23.73 | 28,238 | -0.02(-0.08%) |
Apr 06, 2011 | 22.87 | 23.93 | 22.87 | 23.74 | 8,806 | +0.51(+2.18%) |
Apr 05, 2011 | 22.75 | 23.83 | 22.75 | 23.24 | 21,238 | +0.37(+1.63%) |
Apr 04, 2011 | 22.88 | 22.88 | 22.49 | 22.86 | 2,371 | +0.85(+3.87%) |
Apr 01, 2011 | 21.98 | 22.18 | 21.69 | 22.01 | 2,908 | +0.08(+0.35%) |
Mar 31, 2011 | 21.67 | 22.20 | 21.44 | 21.94 | 6,843 | +0.10(+0.44%) |
Mar 30, 2011 | 21.65 | 21.90 | 21.35 | 21.84 | 10,354 | +0.37(+1.73%) |
Mar 29, 2011 | 21.33 | 21.48 | 21.23 | 21.47 | 7,791 | +0.10(+0.49%) |
Mar 28, 2011 | 21.54 | 21.66 | 21.36 | 21.36 | 5,160 | -0.13(-0.62%) |
Mar 25, 2011 | 21.50 | 21.78 | 21.42 | 21.50 | 8,939 | +0.08(+0.36%) |
Mar 24, 2011 | 21.87 | 21.87 | 21.25 | 21.42 | 8,370 | -0.33(-1.53%) |
Mar 23, 2011 | 21.65 | 21.81 | 21.16 | 21.76 | 17,622 | +0.14(+0.66%) |
Mar 22, 2011 | 21.21 | 22.05 | 20.94 | 21.61 | 40,912 | +0.33(+1.57%) |
Mar 21, 2011 | 20.90 | 21.28 | 19.29 | 21.28 | 32,841 | +1.29(+6.48%) |
Mar 18, 2011 | 18.66 | 19.98 | 18.64 | 19.98 | 42,329 | +1.43(+7.70%) |
Mar 17, 2011 | 18.73 | 18.78 | 18.18 | 18.56 | 25,246 | +0.61(+3.40%) |
Mar 16, 2011 | 17.95 | 18.31 | 17.89 | 17.95 | 22,327 | -0.02(-0.11%) |
Mar 15, 2011 | 18.09 | 18.60 | 17.72 | 17.97 | 47,342 | -0.69(-3.68%) |
Mar 14, 2011 | 18.98 | 19.06 | 18.62 | 18.65 | 4,115 | -0.52(-2.73%) |
Mar 11, 2011 | 19.48 | 19.48 | 19.12 | 19.17 | 8,332 | -0.33(-1.71%) |
Mar 10, 2011 | 19.69 | 19.88 | 19.28 | 19.51 | 19,814 | -0.56(-2.80%) |
Mar 09, 2011 | 20.22 | 20.22 | 19.96 | 20.07 | 16,886 | -0.30(-1.45%) |
Mar 08, 2011 | 19.64 | 21.41 | 19.64 | 20.36 | 50,854 | +0.72(+3.68%) |
Mar 07, 2011 | 20.79 | 21.14 | 19.63 | 19.64 | 24,287 | -1.19(-5.71%) |
Mar 04, 2011 | 21.04 | 21.24 | 20.46 | 20.83 | 18,771 | -0.10(-0.46%) |
Mar 03, 2011 | 23.03 | 23.39 | 20.18 | 20.93 | 155,235 | -1.95(-8.53%) |
Mar 02, 2011 | 22.55 | 23.00 | 22.44 | 22.88 | 2,589 | +0.19(+0.84%) |
Mar 01, 2011 | 22.90 | 22.90 | 22.33 | 22.69 | 16,601 | -0.23(-1.00%) |
Feb 28, 2011 | 23.15 | 23.18 | 20.70 | 22.92 | 21,001 | -0.07(-0.29%) |
Feb 25, 2011 | 22.85 | 23.15 | 22.46 | 22.98 | 10,873 | +0.15(+0.67%) |
Feb 24, 2011 | 21.53 | 23.00 | 21.45 | 22.83 | 33,723 | +1.41(+6.58%) |
Feb 23, 2011 | 21.78 | 21.78 | 20.83 | 21.42 | 15,407 | -0.20(-0.92%) |
Feb 22, 2011 | 22.82 | 23.16 | 21.61 | 21.62 | 35,262 | -1.56(-6.74%) |
Feb 18, 2011 | 25.37 | 25.37 | 22.99 | 23.18 | 55,049 | -2.14(-8.46%) |
Feb 17, 2011 | 25.22 | 25.73 | 25.07 | 25.33 | 10,117 | +0.10(+0.42%) |
Feb 16, 2011 | 25.03 | 25.40 | 24.94 | 25.22 | 13,486 | +0.48(+1.92%) |
Feb 15, 2011 | 25.28 | 25.36 | 24.69 | 24.74 | 16,806 | -0.52(-2.07%) |
Feb 14, 2011 | 25.65 | 25.65 | 24.98 | 25.27 | 31,721 | -0.55(-2.14%) |
Feb 11, 2011 | 24.03 | 25.91 | 24.03 | 25.82 | 30,762 | +1.79(+7.45%) |
Feb 10, 2011 | 23.36 | 24.15 | 23.20 | 24.03 | 12,406 | +0.51(+2.19%) |
Feb 09, 2011 | 23.42 | 23.67 | 22.78 | 23.52 | 18,630 | +0.57(+2.49%) |
Feb 08, 2011 | 22.07 | 23.20 | 22.07 | 22.95 | 7,936 | +0.56(+2.51%) |
Feb 07, 2011 | 22.10 | 22.52 | 21.91 | 22.38 | 20,971 | +0.38(+1.73%) |
Feb 04, 2011 | 21.93 | 22.03 | 21.85 | 22.00 | 4,622 | -0.06(-0.26%) |
Feb 03, 2011 | 21.71 | 22.06 | 21.48 | 22.06 | 5,086 | +0.30(+1.40%) |
Feb 02, 2011 | 22.24 | 22.39 | 21.71 | 21.76 | 4,931 | -0.69(-3.05%) |
Feb 01, 2011 | 22.55 | 22.91 | 21.89 | 22.44 | 11,684 | +0.19(+0.86%) |
Jan 31, 2011 | 22.76 | 22.76 | 21.84 | 22.25 | 7,646 | -0.23(-1.02%) |
Jan 28, 2011 | 23.24 | 23.45 | 22.27 | 22.48 | 12,497 | -0.76(-3.28%) |
Jan 27, 2011 | 22.30 | 23.39 | 22.30 | 23.24 | 3,642 | +0.01(+0.04%) |
Jan 26, 2011 | 22.94 | 23.79 | 22.51 | 23.23 | 20,135 | +0.48(+2.09%) |
Jan 25, 2011 | 22.12 | 23.17 | 21.93 | 22.75 | 42,332 | +0.88(+4.00%) |
Jan 24, 2011 | 21.61 | 22.52 | 21.61 | 21.88 | 42,778 | +0.30(+1.37%) |
Jan 21, 2011 | 21.94 | 21.94 | 21.24 | 21.58 | 18,113 | +0.04(+0.18%) |
Jan 20, 2011 | 21.73 | 22.07 | 21.17 | 21.55 | 19,022 | -0.32(-1.48%) |
Jan 19, 2011 | 22.19 | 22.19 | 21.82 | 21.87 | 16,912 | -0.25(-1.12%) |
Jan 18, 2011 | 21.89 | 22.62 | 21.89 | 22.12 | 13,853 | -0.55(-2.44%) |
Jan 14, 2011 | 22.59 | 22.67 | 22.15 | 22.67 | 4,416 | +0.16(+0.72%) |
Jan 13, 2011 | 22.63 | 22.75 | 22.41 | 22.51 | 4,161 | -0.31(-1.38%) |
Jan 12, 2011 | 22.96 | 23.22 | 22.49 | 22.82 | 8,820 | -0.01(-0.04%) |
Jan 11, 2011 | 21.50 | 22.83 | 21.50 | 22.83 | 18,163 | +1.33(+6.20%) |
Jan 10, 2011 | 21.85 | 21.91 | 21.50 | 21.50 | 27,029 | -0.47(-2.12%) |
Jan 07, 2011 | 22.48 | 22.48 | 21.85 | 21.96 | 44,282 | -0.31(-1.41%) |
Jan 06, 2011 | 23.12 | 23.27 | 22.03 | 22.28 | 52,809 | -0.66(-2.86%) |
Jan 05, 2011 | 23.87 | 23.87 | 22.31 | 22.94 | 13,548 | -0.17(-0.74%) |
Jan 04, 2011 | 24.47 | 24.47 | 23.11 | 23.11 | 9,124 | -1.36(-5.56%) |
Jan 03, 2011 | 23.96 | 24.59 | 23.88 | 24.47 | 5,941 | +0.77(+3.25%) |
Dec 31, 2010 | 24.38 | 24.68 | 23.57 | 23.70 | 5,312 | -0.71(-2.93%) |
Dec 30, 2010 | 24.62 | 24.85 | 24.40 | 24.41 | 6,713 | -0.10(-0.43%) |
Dec 29, 2010 | 24.83 | 24.88 | 24.52 | 24.52 | 4,308 | -0.24(-0.96%) |
Dec 28, 2010 | 24.94 | 25.69 | 24.64 | 24.75 | 10,045 | -0.04(-0.15%) |
Dec 27, 2010 | 24.44 | 24.79 | 24.34 | 24.79 | 4,380 | +0.63(+2.63%) |
Dec 23, 2010 | 24.62 | 24.71 | 23.98 | 24.16 | 11,153 | -0.31(-1.28%) |
Dec 22, 2010 | 24.71 | 24.77 | 24.38 | 24.47 | 14,471 | -0.31(-1.26%) |
Dec 21, 2010 | 24.97 | 24.97 | 22.67 | 24.78 | 15,565 | -0.13(-0.53%) |
Dec 20, 2010 | 23.97 | 25.16 | 23.41 | 24.91 | 26,157 | +1.31(+5.54%) |
Dec 17, 2010 | 23.27 | 23.95 | 22.51 | 23.61 | 60,668 | +0.34(+1.47%) |
Dec 16, 2010 | 23.49 | 23.81 | 23.22 | 23.26 | 14,176 | -0.23(-0.97%) |
Dec 15, 2010 | 22.41 | 23.57 | 22.41 | 23.49 | 5,637 | -0.02(-0.08%) |
Dec 14, 2010 | 23.49 | 23.63 | 22.90 | 23.51 | 10,207 | +0.22(+0.94%) |
Dec 13, 2010 | 23.03 | 23.58 | 23.03 | 23.29 | 18,315 | +0.43(+1.87%) |
Dec 10, 2010 | 22.45 | 23.20 | 22.39 | 22.87 | 13,359 | +0.39(+1.73%) |
Dec 09, 2010 | 21.73 | 22.61 | 21.54 | 22.48 | 17,188 | +0.95(+4.40%) |
Dec 08, 2010 | 21.32 | 21.70 | 21.32 | 21.53 | 12,066 | +0.11(+0.53%) |
Dec 07, 2010 | 21.41 | 21.63 | 21.07 | 21.42 | 9,754 | +0.29(+1.39%) |
Dec 06, 2010 | 20.84 | 21.25 | 20.55 | 21.12 | 15,184 | +0.16(+0.77%) |
Dec 03, 2010 | 19.48 | 21.09 | 19.46 | 20.96 | 73,922 | +0.63(+3.08%) |
Dec 02, 2010 | 19.53 | 20.37 | 19.51 | 20.34 | 18,956 | +0.88(+4.53%) |
Dec 01, 2010 | 19.21 | 19.65 | 19.09 | 19.46 | 20,835 | +0.40(+2.09%) |
Nov 30, 2010 | 19.28 | 19.44 | 18.91 | 19.06 | 22,966 | -0.45(-2.33%) |
Nov 29, 2010 | 19.33 | 19.70 | 19.11 | 19.51 | 9,106 | -0.01(-0.05%) |
Nov 26, 2010 | 19.45 | 19.58 | 19.32 | 19.52 | 1,389 | -0.07(-0.34%) |
Nov 24, 2010 | 19.20 | 19.59 | 19.59 | 19.59 | 11,254 | +0.45(+2.33%) |
Nov 23, 2010 | 19.19 | 19.40 | 17.98 | 19.14 | 21,593 | -0.42(-2.13%) |
Nov 22, 2010 | 19.71 | 19.85 | 19.38 | 19.56 | 7,712 | -0.22(-1.10%) |
Nov 19, 2010 | 20.17 | 20.24 | 19.77 | 19.78 | 13,058 | -0.52(-2.57%) |
Nov 18, 2010 | 20.31 | 20.40 | 19.98 | 20.30 | 9,714 | +0.28(+1.42%) |
Nov 17, 2010 | 19.99 | 20.41 | 19.99 | 20.01 | 6,585 | -0.36(-1.77%) |
Nov 16, 2010 | 20.59 | 20.59 | 20.11 | 20.37 | 13,719 | -0.37(-1.78%) |
Nov 15, 2010 | 20.83 | 20.99 | 20.57 | 20.74 | 6,832 | +0.10(+0.51%) |
Nov 12, 2010 | 20.96 | 21.03 | 20.64 | 20.64 | 15,048 | -0.50(-2.38%) |
Nov 11, 2010 | 20.90 | 21.16 | 20.90 | 21.14 | 5,639 | -0.06(-0.27%) |
Nov 10, 2010 | 21.43 | 21.54 | 21.00 | 21.20 | 25,497 | -0.13(-0.62%) |
Nov 09, 2010 | 21.78 | 22.10 | 20.82 | 21.33 | 25,119 | -0.48(-2.22%) |
Nov 08, 2010 | 21.70 | 22.23 | 21.70 | 21.81 | 10,907 | -0.34(-1.54%) |
Nov 05, 2010 | 22.74 | 23.31 | 21.81 | 22.16 | 72,063 | -0.59(-2.58%) |
Nov 04, 2010 | 21.15 | 22.77 | 21.03 | 22.74 | 47,549 | +2.08(+10.09%) |
Nov 03, 2010 | 19.66 | 21.57 | 19.38 | 20.66 | 48,460 | +1.07(+5.47%) |
Nov 02, 2010 | 18.16 | 19.79 | 18.07 | 19.59 | 49,331 | +1.80(+10.12%) |
Nov 01, 2010 | 17.38 | 17.83 | 17.38 | 17.79 | 15,328 | +0.32(+1.84%) |
Oct 29, 2010 | 16.93 | 17.53 | 16.93 | 17.47 | 23,989 | +0.48(+2.85%) |
Oct 28, 2010 | 17.53 | 17.53 | 16.70 | 16.98 | 23,623 | -0.47(-2.71%) |
Oct 27, 2010 | 17.84 | 17.84 | 17.11 | 17.46 | 16,839 | -0.74(-4.06%) |
Oct 25, 2010 | 16.58 | 18.29 | 16.58 | 18.19 | 42,031 | +1.82(+11.11%) |
Oct 22, 2010 | 16.21 | 16.68 | 16.21 | 16.38 | 12,085 | +0.25(+1.53%) |
Oct 21, 2010 | 15.97 | 16.26 | 15.83 | 16.13 | 13,247 | +0.27(+1.73%) |
Oct 20, 2010 | 15.40 | 15.89 | 15.40 | 15.85 | 5,288 | +0.48(+3.14%) |
Oct 19, 2010 | 15.45 | 15.48 | 15.16 | 15.37 | 34,737 | -0.27(-1.76%) |
Oct 18, 2010 | 15.26 | 15.71 | 15.26 | 15.65 | 8,243 | +0.45(+2.93%) |
Oct 15, 2010 | 15.18 | 15.24 | 15.02 | 15.20 | 13,692 | +0.26(+1.71%) |
Oct 14, 2010 | 14.67 | 14.97 | 14.31 | 14.94 | 42,788 | +0.19(+1.28%) |
Oct 13, 2010 | 14.45 | 14.86 | 14.18 | 14.75 | 16,677 | +0.44(+3.04%) |
Oct 12, 2010 | 14.52 | 14.52 | 14.07 | 14.32 | 13,118 | -0.18(-1.24%) |
Oct 11, 2010 | 14.59 | 14.69 | 14.50 | 14.50 | 11,284 | -0.05(-0.33%) |
Oct 08, 2010 | 14.44 | 14.69 | 14.36 | 14.55 | 37,475 | +0.08(+0.52%) |
Oct 07, 2010 | 14.21 | 14.47 | 13.95 | 14.47 | 25,638 | +0.36(+2.55%) |
Oct 06, 2010 | 13.74 | 14.11 | 13.55 | 14.11 | 23,146 | +0.37(+2.69%) |
Oct 05, 2010 | 13.81 | 13.91 | 13.50 | 13.74 | 37,875 | +0.15(+1.12%) |
Oct 04, 2010 | 14.00 | 14.00 | 13.45 | 13.59 | 20,867 | -0.42(-2.98%) |
Oct 01, 2010 | 14.64 | 14.64 | 13.67 | 14.01 | 13,653 | -0.46(-3.21%) |
Sep 30, 2010 | 14.38 | 14.52 | 14.05 | 14.47 | 5,528 | +0.27(+1.94%) |
Sep 29, 2010 | 13.98 | 14.59 | 13.92 | 14.20 | 21,782 | +0.14(+1.01%) |
Sep 28, 2010 | 14.26 | 14.26 | 13.67 | 14.05 | 13,551 | +0.09(+0.61%) |
Sep 27, 2010 | 14.03 | 14.11 | 13.90 | 13.97 | 14,673 | -0.09(-0.67%) |
Sep 24, 2010 | 13.47 | 14.07 | 13.37 | 14.06 | 9,391 | +0.84(+6.38%) |
Sep 23, 2010 | 13.19 | 13.46 | 13.19 | 13.22 | 8,948 | -0.17(-1.27%) |
Sep 22, 2010 | 13.49 | 13.49 | 13.27 | 13.39 | 8,785 | -0.08(-0.63%) |
Sep 21, 2010 | 13.64 | 13.71 | 13.45 | 13.47 | 12,597 | -0.24(-1.79%) |
Sep 20, 2010 | 13.24 | 13.74 | 13.22 | 13.72 | 16,971 | +0.48(+3.63%) |
Sep 17, 2010 | 13.60 | 13.61 | 13.16 | 13.24 | 31,750 | -0.34(-2.50%) |
Sep 15, 2010 | 13.32 | 13.74 | 13.32 | 13.58 | 11,388 | +0.18(+1.34%) |
Sep 14, 2010 | 13.47 | 13.67 | 13.26 | 13.40 | 7,285 | -0.05(-0.35%) |
Sep 13, 2010 | 13.47 | 13.52 | 13.23 | 13.45 | 16,624 | +0.15(+1.13%) |
Sep 10, 2010 | 13.41 | 13.53 | 13.18 | 13.29 | 12,530 | -0.03(-0.21%) |
Sep 09, 2010 | 13.62 | 13.62 | 13.23 | 13.32 | 8,584 | -0.10(-0.77%) |
Sep 08, 2010 | 13.47 | 13.73 | 13.29 | 13.43 | 30,828 | -0.01(-0.07%) |
Sep 07, 2010 | 14.56 | 14.56 | 13.43 | 13.44 | 26,570 | -1.01(-6.98%) |
Sep 03, 2010 | 14.44 | 14.70 | 13.73 | 14.44 | 46,986 | +0.31(+2.20%) |
Sep 02, 2010 | 13.47 | 14.16 | 13.29 | 14.13 | 16,965 | +0.59(+4.38%) |
Sep 01, 2010 | 13.04 | 13.54 | 13.01 | 13.54 | 11,225 | +0.76(+5.97%) |
Aug 31, 2010 | 12.82 | 13.29 | 12.73 | 12.78 | 10,516 | -0.02(-0.15%) |
Aug 30, 2010 | 13.45 | 13.49 | 12.77 | 12.80 | 16,668 | -0.58(-4.37%) |
Aug 27, 2010 | 13.18 | 13.40 | 12.98 | 13.38 | 10,906 | +0.33(+2.53%) |
Aug 26, 2010 | 12.79 | 13.16 | 12.68 | 13.05 | 25,674 | +0.28(+2.21%) |
Aug 25, 2010 | 12.87 | 13.03 | 12.64 | 12.77 | 29,530 | -0.16(-1.24%) |
Aug 24, 2010 | 12.93 | 13.62 | 12.92 | 12.93 | 35,797 | -0.14(-1.08%) |
Aug 23, 2010 | 13.63 | 13.79 | 13.03 | 13.07 | 97,699 | -0.43(-3.21%) |
Aug 20, 2010 | 13.43 | 13.77 | 13.17 | 13.50 | 19,144 | +0.01(+0.07%) |
Aug 19, 2010 | 14.25 | 14.65 | 13.39 | 13.49 | 32,595 | -0.87(-6.04%) |
Aug 18, 2010 | 15.67 | 15.67 | 14.20 | 14.36 | 22,658 | +0.10(+0.73%) |
Aug 17, 2010 | 14.13 | 14.32 | 14.12 | 14.26 | 20,836 | +0.19(+1.34%) |
Aug 16, 2010 | 13.91 | 14.33 | 13.58 | 14.07 | 21,909 | +0.06(+0.40%) |
Aug 13, 2010 | 13.89 | 15.01 | 13.66 | 14.01 | 130,139 | +0.03(+0.20%) |
Aug 12, 2010 | 13.64 | 14.14 | 13.62 | 13.98 | 30,993 | +0.03(+0.20%) |
Aug 11, 2010 | 15.07 | 15.41 | 13.85 | 13.95 | 59,153 | -1.49(-9.64%) |
Aug 10, 2010 | 15.91 | 15.91 | 15.34 | 15.44 | 18,658 | -0.64(-3.98%) |
Aug 09, 2010 | 15.55 | 16.42 | 15.46 | 16.08 | 72,714 | +0.34(+2.15%) |
Aug 06, 2010 | 15.79 | 16.01 | 15.60 | 15.74 | 21,038 | -0.24(-1.47%) |
Aug 05, 2010 | 16.06 | 16.11 | 15.90 | 15.98 | 29,317 | -0.18(-1.11%) |
Aug 04, 2010 | 16.34 | 16.40 | 16.05 | 16.16 | 26,217 | -0.12(-0.75%) |
Aug 03, 2010 | 16.03 | 16.49 | 16.03 | 16.28 | 78,038 | +0.14(+0.88%) |
Aug 02, 2010 | 16.26 | 16.78 | 16.12 | 16.14 | 62,787 | -0.64(-3.82%) |
Jul 30, 2010 | 16.84 | 17.13 | 16.57 | 16.78 | 23,275 | -0.30(-1.77%) |
Jul 29, 2010 | 17.16 | 17.16 | 15.93 | 17.08 | 66,419 | +0.05(+0.28%) |
Jul 28, 2010 | 16.39 | 17.35 | 15.45 | 17.04 | 118,318 | +0.58(+3.55%) |
Jul 27, 2010 | 16.57 | 17.24 | 15.92 | 16.45 | 133,959 | -0.03(-0.17%) |
Jul 26, 2010 | 17.43 | 17.43 | 15.77 | 16.48 | 46,531 | -0.89(-5.10%) |
Jul 23, 2010 | 15.11 | 17.53 | 15.11 | 17.37 | 39,944 | +1.97(+12.79%) |
Jul 22, 2010 | 14.49 | 15.46 | 14.30 | 15.40 | 28,805 | +1.12(+7.85%) |
Jul 21, 2010 | 14.24 | 14.61 | 14.23 | 14.28 | 24,424 | +0.08(+0.53%) |
Jul 20, 2010 | 13.70 | 14.24 | 13.70 | 14.20 | 27,144 | +0.30(+2.17%) |
Jul 19, 2010 | 13.93 | 14.35 | 13.66 | 13.90 | 24,563 | +0.00(+0.00%) |
Jul 16, 2010 | 14.58 | 14.77 | 13.89 | 13.90 | 27,954 | -0.85(-5.75%) |
Jul 15, 2010 | 15.26 | 15.28 | 14.67 | 14.75 | 11,758 | -0.39(-2.55%) |
Jul 14, 2010 | 14.69 | 15.22 | 14.69 | 15.13 | 8,171 | +0.06(+0.37%) |
Jul 13, 2010 | 14.66 | 15.15 | 14.44 | 15.08 | 29,335 | +0.67(+4.64%) |
Jul 12, 2010 | 14.06 | 14.59 | 13.96 | 14.41 | 19,760 | -0.24(-1.67%) |
Jul 09, 2010 | 14.42 | 14.65 | 14.11 | 14.65 | 24,341 | +0.13(+0.91%) |
Jul 08, 2010 | 14.16 | 14.56 | 14.08 | 14.52 | 49,588 | +0.49(+3.49%) |
Jul 07, 2010 | 13.64 | 14.11 | 13.44 | 14.03 | 21,741 | +0.40(+2.90%) |
Jul 06, 2010 | 14.63 | 14.63 | 13.57 | 13.63 | 25,354 | -0.78(-5.42%) |
Jul 02, 2010 | 14.98 | 14.98 | 14.21 | 14.42 | 31,903 | -0.52(-3.47%) |
Jul 01, 2010 | 16.13 | 16.43 | 14.91 | 14.93 | 48,602 | -1.06(-6.65%) |
Jun 30, 2010 | 15.80 | 16.37 | 15.74 | 16.00 | 55,294 | +0.24(+1.56%) |
Jun 29, 2010 | 16.30 | 16.59 | 15.50 | 15.75 | 72,910 | -1.09(-6.49%) |
Jun 25, 2010 | 16.98 | 17.24 | 16.76 | 16.85 | 79,330 | -0.07(-0.39%) |
Jun 24, 2010 | 17.21 | 17.21 | 16.86 | 16.91 | 16,456 | -0.49(-2.81%) |
Jun 23, 2010 | 17.00 | 17.79 | 17.00 | 17.40 | 23,632 | +0.42(+2.50%) |
Jun 22, 2010 | 17.35 | 17.52 | 16.69 | 16.98 | 28,430 | -0.23(-1.31%) |
Jun 21, 2010 | 16.46 | 17.23 | 16.43 | 17.21 | 48,633 | +0.96(+5.92%) |
Jun 18, 2010 | 15.96 | 16.33 | 15.96 | 16.24 | 35,104 | +0.38(+2.38%) |
Jun 17, 2010 | 15.57 | 16.25 | 15.25 | 15.87 | 31,837 | +0.43(+2.81%) |
Jun 16, 2010 | 15.75 | 15.93 | 14.93 | 15.43 | 153,048 | -0.47(-2.96%) |
Jun 15, 2010 | 14.38 | 16.17 | 14.38 | 15.91 | 81,373 | +1.34(+9.19%) |
Jun 14, 2010 | 13.82 | 14.74 | 13.62 | 14.57 | 37,341 | +0.89(+6.47%) |
Jun 11, 2010 | 12.64 | 13.89 | 12.64 | 13.68 | 42,951 | +0.96(+7.56%) |
Jun 10, 2010 | 12.78 | 12.82 | 12.35 | 12.72 | 33,873 | +0.19(+1.50%) |
Jun 09, 2010 | 12.12 | 12.53 | 12.05 | 12.53 | 41,469 | +0.58(+4.89%) |
Jun 08, 2010 | 12.89 | 12.89 | 11.91 | 11.95 | 110,300 | -0.55(-4.37%) |
Jun 07, 2010 | 12.48 | 13.10 | 12.36 | 12.49 | 91,807 | +0.08(+0.68%) |
Jun 04, 2010 | 12.94 | 13.15 | 12.32 | 12.41 | 46,233 | -0.78(-5.93%) |
Jun 03, 2010 | 12.59 | 13.29 | 12.59 | 13.19 | 28,919 | +0.23(+1.74%) |
Jun 02, 2010 | 13.04 | 13.29 | 12.78 | 12.97 | 48,056 | -0.10(-0.79%) |
Jun 01, 2010 | 13.11 | 13.36 | 12.80 | 13.07 | 52,435 | +0.09(+0.73%) |
May 28, 2010 | 12.88 | 13.18 | 12.53 | 12.97 | 62,442 | +0.09(+0.73%) |
May 27, 2010 | 13.05 | 13.31 | 12.72 | 12.88 | 58,492 | +0.10(+0.81%) |
May 26, 2010 | 12.83 | 13.28 | 12.71 | 12.78 | 106,165 | +0.02(+0.15%) |
May 25, 2010 | 12.03 | 12.82 | 12.03 | 12.76 | 26,171 | +0.22(+1.72%) |
May 24, 2010 | 12.56 | 12.93 | 11.97 | 12.54 | 46,352 | -0.01(-0.07%) |
May 21, 2010 | 12.49 | 12.84 | 11.91 | 12.55 | 67,013 | -0.12(-0.96%) |
May 20, 2010 | 13.16 | 13.83 | 12.57 | 12.67 | 23,751 | -1.24(-8.90%) |
May 19, 2010 | 14.45 | 14.45 | 13.86 | 13.91 | 9,846 | -0.62(-4.26%) |
May 18, 2010 | 14.99 | 14.99 | 14.53 | 14.53 | 18,997 | -0.33(-2.21%) |
May 17, 2010 | 14.12 | 14.98 | 14.07 | 14.86 | 79,728 | +0.85(+6.10%) |
May 14, 2010 | 14.25 | 14.29 | 13.70 | 14.01 | 16,461 | -0.31(-2.16%) |
May 13, 2010 | 14.20 | 14.34 | 13.94 | 14.32 | 19,538 | +0.02(+0.13%) |
May 12, 2010 | 13.13 | 14.31 | 13.00 | 14.30 | 223,425 | +1.14(+8.70%) |
May 11, 2010 | 13.09 | 13.26 | 12.91 | 13.15 | 26,967 | -0.02(-0.14%) |
May 10, 2010 | 13.01 | 13.30 | 12.62 | 13.17 | 37,170 | +0.70(+5.64%) |
May 07, 2010 | 13.94 | 14.53 | 12.45 | 12.47 | 532,587 | -1.44(-10.32%) |
May 06, 2010 | 14.74 | 15.08 | 13.80 | 13.90 | 33,493 | -0.89(-6.02%) |
May 05, 2010 | 15.30 | 15.43 | 14.64 | 14.79 | 21,705 | -0.68(-4.37%) |
May 04, 2010 | 15.17 | 15.48 | 14.81 | 15.47 | 43,447 | +0.08(+0.55%) |