Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.70 | 24.05 | 23.61 | 23.69 | 299,773 | +0.08(+0.32%) |
Apr 28, 2011 | 23.98 | 24.18 | 23.59 | 23.62 | 327,880 | -0.35(-1.46%) |
Apr 27, 2011 | 23.71 | 24.15 | 23.39 | 23.97 | 559,366 | +0.33(+1.41%) |
Apr 26, 2011 | 23.64 | 24.10 | 23.31 | 23.64 | 621,938 | +0.01(+0.05%) |
Apr 25, 2011 | 24.10 | 24.26 | 23.59 | 23.62 | 529,813 | -0.46(-1.92%) |
Apr 21, 2011 | 24.58 | 24.58 | 23.74 | 24.09 | 796,357 | -0.58(-2.34%) |
Apr 20, 2011 | 24.65 | 25.05 | 24.42 | 24.66 | 703,664 | +0.63(+2.61%) |
Apr 19, 2011 | 24.10 | 24.38 | 23.67 | 24.04 | 422,919 | -0.06(-0.24%) |
Apr 18, 2011 | 24.48 | 24.48 | 23.79 | 24.10 | 439,209 | -0.73(-2.93%) |
Apr 15, 2011 | 24.65 | 24.94 | 24.50 | 24.82 | 526,737 | +0.17(+0.68%) |
Apr 14, 2011 | 24.48 | 24.73 | 24.21 | 24.65 | 541,450 | -0.01(-0.03%) |
Apr 13, 2011 | 25.41 | 25.46 | 24.59 | 24.66 | 920,164 | -0.46(-1.83%) |
Apr 12, 2011 | 26.22 | 26.22 | 25.10 | 25.12 | 566,718 | -1.23(-4.66%) |
Apr 11, 2011 | 26.90 | 27.04 | 26.29 | 26.35 | 453,682 | -0.39(-1.47%) |
Apr 08, 2011 | 27.38 | 27.46 | 26.51 | 26.74 | 499,740 | -0.34(-1.26%) |
Apr 07, 2011 | 28.26 | 28.26 | 27.08 | 27.08 | 502,292 | -1.04(-3.71%) |
Apr 06, 2011 | 28.06 | 28.22 | 27.70 | 28.13 | 266,322 | +0.29(+1.05%) |
Apr 05, 2011 | 27.77 | 28.24 | 27.49 | 27.84 | 319,278 | +0.03(+0.12%) |
Apr 04, 2011 | 28.04 | 28.13 | 27.44 | 27.80 | 416,909 | +0.04(+0.15%) |
Apr 01, 2011 | 28.12 | 28.14 | 27.64 | 27.76 | 445,995 | -0.04(-0.15%) |
Mar 31, 2011 | 28.06 | 28.11 | 27.52 | 27.80 | 454,526 | -0.25(-0.89%) |
Mar 30, 2011 | 28.05 | 28.12 | 27.19 | 28.05 | 496,354 | +0.68(+2.47%) |
Mar 29, 2011 | 26.76 | 27.51 | 26.30 | 27.38 | 436,796 | +0.39(+1.45%) |
Mar 28, 2011 | 25.98 | 27.30 | 25.98 | 26.98 | 299,500 | +0.38(+1.44%) |
Mar 25, 2011 | 26.88 | 27.37 | 26.59 | 26.60 | 397,534 | -0.07(-0.25%) |
Mar 24, 2011 | 26.28 | 26.77 | 25.90 | 26.67 | 359,645 | +0.84(+3.23%) |
Mar 23, 2011 | 25.98 | 26.01 | 25.60 | 25.83 | 424,378 | -0.19(-0.74%) |
Mar 22, 2011 | 26.13 | 26.28 | 25.89 | 26.02 | 506,027 | +0.15(+0.58%) |
Mar 21, 2011 | 25.94 | 26.32 | 25.62 | 25.87 | 705,216 | +0.28(+1.11%) |
Mar 18, 2011 | 25.60 | 25.72 | 25.03 | 25.59 | 1,058,839 | +1.33(+5.47%) |
Mar 17, 2011 | 24.36 | 24.60 | 24.08 | 24.26 | 364,475 | +0.46(+1.93%) |
Mar 16, 2011 | 23.92 | 24.20 | 23.49 | 23.80 | 590,479 | -0.18(-0.77%) |
Mar 15, 2011 | 23.34 | 24.25 | 22.67 | 23.99 | 385,789 | -0.24(-1.00%) |
Mar 14, 2011 | 24.04 | 24.51 | 23.74 | 24.23 | 348,863 | -0.03(-0.14%) |
Mar 11, 2011 | 24.41 | 24.54 | 23.91 | 24.26 | 494,472 | -0.39(-1.59%) |
Mar 10, 2011 | 25.06 | 25.41 | 24.45 | 24.65 | 689,869 | -0.88(-3.47%) |
Mar 09, 2011 | 26.41 | 26.41 | 25.36 | 25.54 | 571,168 | -1.00(-3.77%) |
Mar 08, 2011 | 26.37 | 26.92 | 25.64 | 26.54 | 585,039 | +0.23(+0.86%) |
Mar 07, 2011 | 26.86 | 26.92 | 25.71 | 26.32 | 631,508 | -0.44(-1.65%) |
Mar 04, 2011 | 26.72 | 26.80 | 26.37 | 26.76 | 598,209 | -0.05(-0.19%) |
Mar 03, 2011 | 25.88 | 26.90 | 25.75 | 26.81 | 688,991 | +1.25(+4.90%) |
Mar 02, 2011 | 24.72 | 25.64 | 24.64 | 25.56 | 614,283 | +0.68(+2.75%) |
Mar 01, 2011 | 25.30 | 25.64 | 24.64 | 24.87 | 719,538 | -0.19(-0.77%) |
Feb 28, 2011 | 25.03 | 25.22 | 24.57 | 25.06 | 571,529 | +0.33(+1.35%) |
Feb 25, 2011 | 23.63 | 24.76 | 23.63 | 24.73 | 347,541 | +1.21(+5.15%) |
Feb 24, 2011 | 23.09 | 23.59 | 22.85 | 23.52 | 496,301 | +0.39(+1.69%) |
Feb 23, 2011 | 23.99 | 24.13 | 22.73 | 23.13 | 474,406 | -0.77(-3.23%) |
Feb 22, 2011 | 24.84 | 25.17 | 23.79 | 23.90 | 513,713 | -1.52(-5.98%) |
Feb 18, 2011 | 25.64 | 25.74 | 25.02 | 25.42 | 341,197 | -0.02(-0.07%) |
Feb 17, 2011 | 25.21 | 25.60 | 25.08 | 25.44 | 432,331 | +0.36(+1.42%) |
Feb 16, 2011 | 24.98 | 25.42 | 24.71 | 25.08 | 465,773 | +0.59(+2.41%) |
Feb 15, 2011 | 25.06 | 25.21 | 24.48 | 24.49 | 336,324 | -0.59(-2.35%) |
Feb 14, 2011 | 25.25 | 25.62 | 24.87 | 25.08 | 516,754 | -0.17(-0.66%) |
Feb 11, 2011 | 24.86 | 25.34 | 24.67 | 25.25 | 372,253 | +0.31(+1.23%) |
Feb 10, 2011 | 24.83 | 25.04 | 24.65 | 24.94 | 610,475 | +0.06(+0.23%) |
Feb 09, 2011 | 25.04 | 25.24 | 24.84 | 24.88 | 329,705 | -0.12(-0.50%) |
Feb 08, 2011 | 25.08 | 25.22 | 24.71 | 25.01 | 630,587 | +0.07(+0.27%) |
Feb 07, 2011 | 26.08 | 26.09 | 24.60 | 24.94 | 933,776 | -0.96(-3.72%) |
Feb 04, 2011 | 24.81 | 26.05 | 24.58 | 25.90 | 854,981 | +1.16(+4.70%) |
Feb 03, 2011 | 24.72 | 25.93 | 24.57 | 24.74 | 1,020,985 | +0.07(+0.30%) |
Feb 02, 2011 | 24.91 | 24.91 | 24.27 | 24.67 | 451,006 | +0.16(+0.64%) |
Feb 01, 2011 | 24.01 | 24.51 | 23.91 | 24.51 | 454,845 | +0.66(+2.79%) |
Jan 31, 2011 | 23.70 | 24.08 | 23.26 | 23.84 | 530,682 | +0.36(+1.52%) |
Jan 28, 2011 | 23.92 | 24.28 | 23.46 | 23.49 | 903,251 | -0.66(-2.72%) |
Jan 27, 2011 | 23.31 | 24.19 | 23.19 | 24.14 | 475,265 | +0.76(+3.27%) |
Jan 26, 2011 | 23.00 | 23.70 | 22.91 | 23.38 | 533,473 | +0.50(+2.18%) |
Jan 25, 2011 | 22.75 | 22.90 | 22.30 | 22.88 | 500,111 | +0.21(+0.92%) |
Jan 24, 2011 | 22.03 | 22.86 | 21.90 | 22.67 | 479,739 | +0.82(+3.76%) |
Jan 21, 2011 | 22.07 | 22.10 | 21.67 | 21.85 | 312,618 | +0.07(+0.34%) |
Jan 20, 2011 | 21.97 | 22.08 | 21.52 | 21.78 | 376,562 | -0.24(-1.09%) |
Jan 19, 2011 | 22.38 | 22.38 | 21.92 | 22.02 | 553,318 | -0.29(-1.30%) |
Jan 18, 2011 | 22.42 | 22.56 | 22.09 | 22.31 | 550,524 | -0.38(-1.68%) |
Jan 14, 2011 | 21.29 | 22.70 | 21.21 | 22.69 | 1,019,136 | +1.54(+7.26%) |
Jan 13, 2011 | 21.13 | 21.26 | 21.05 | 21.15 | 293,023 | +0.11(+0.51%) |
Jan 12, 2011 | 20.88 | 21.09 | 20.59 | 21.04 | 334,753 | +0.76(+3.72%) |
Jan 11, 2011 | 20.03 | 20.43 | 19.96 | 20.29 | 342,459 | +0.32(+1.58%) |
Jan 10, 2011 | 19.43 | 20.03 | 19.35 | 19.97 | 432,618 | +0.33(+1.69%) |
Jan 07, 2011 | 20.06 | 20.11 | 19.18 | 19.64 | 327,817 | -0.31(-1.54%) |
Jan 06, 2011 | 19.98 | 20.16 | 19.82 | 19.95 | 542,503 | +0.04(+0.21%) |
Jan 05, 2011 | 20.39 | 20.44 | 19.86 | 19.91 | 526,395 | -0.43(-2.12%) |
Jan 04, 2011 | 21.00 | 21.15 | 20.26 | 20.34 | 629,709 | -0.49(-2.35%) |
Jan 03, 2011 | 20.55 | 21.21 | 20.51 | 20.83 | 694,580 | +0.48(+2.37%) |
Dec 31, 2010 | 20.16 | 20.49 | 20.01 | 20.35 | 287,587 | +0.19(+0.95%) |
Dec 30, 2010 | 20.25 | 20.43 | 20.04 | 20.16 | 131,983 | -0.18(-0.90%) |
Dec 29, 2010 | 20.16 | 20.48 | 20.01 | 20.34 | 226,756 | +0.26(+1.28%) |
Dec 28, 2010 | 20.13 | 20.19 | 19.85 | 20.08 | 162,763 | +0.02(+0.08%) |
Dec 27, 2010 | 20.23 | 20.23 | 19.87 | 20.06 | 241,596 | -0.30(-1.47%) |
Dec 23, 2010 | 20.39 | 20.60 | 20.18 | 20.36 | 227,670 | -0.07(-0.33%) |
Dec 22, 2010 | 20.46 | 20.65 | 20.33 | 20.43 | 192,381 | -0.02(-0.12%) |
Dec 21, 2010 | 20.17 | 20.58 | 20.14 | 20.45 | 260,433 | +0.32(+1.57%) |
Dec 20, 2010 | 20.26 | 20.65 | 20.00 | 20.14 | 611,136 | +0.08(+0.41%) |
Dec 17, 2010 | 19.09 | 20.42 | 19.05 | 20.06 | 1,628,304 | +1.14(+6.01%) |
Dec 16, 2010 | 18.40 | 18.98 | 18.35 | 18.92 | 304,948 | +0.64(+3.50%) |
Dec 15, 2010 | 18.35 | 18.66 | 18.05 | 18.28 | 203,054 | -0.06(-0.32%) |
Dec 14, 2010 | 18.48 | 18.61 | 18.26 | 18.34 | 194,743 | -0.02(-0.14%) |
Dec 13, 2010 | 18.48 | 18.54 | 18.24 | 18.36 | 279,005 | -0.06(-0.32%) |
Dec 10, 2010 | 18.18 | 18.44 | 18.05 | 18.42 | 256,789 | +0.32(+1.74%) |
Dec 09, 2010 | 18.06 | 18.25 | 17.88 | 18.10 | 234,030 | +0.22(+1.21%) |
Dec 08, 2010 | 17.57 | 18.04 | 17.57 | 17.89 | 377,812 | +0.25(+1.41%) |
Dec 07, 2010 | 17.58 | 18.03 | 17.57 | 17.64 | 435,280 | +0.25(+1.43%) |
Dec 06, 2010 | 17.59 | 17.77 | 17.23 | 17.39 | 561,972 | -0.30(-1.69%) |
Dec 03, 2010 | 17.71 | 17.74 | 17.11 | 17.69 | 430,027 | -0.09(-0.51%) |
Dec 02, 2010 | 17.79 | 17.85 | 17.47 | 17.78 | 319,012 | -0.06(-0.33%) |
Dec 01, 2010 | 17.31 | 17.91 | 17.31 | 17.84 | 390,050 | +0.92(+5.45%) |
Nov 30, 2010 | 16.85 | 17.30 | 16.64 | 16.92 | 994,341 | -0.11(-0.63%) |
Nov 29, 2010 | 17.46 | 17.52 | 16.76 | 17.02 | 367,506 | -0.60(-3.39%) |
Nov 26, 2010 | 17.61 | 17.76 | 17.57 | 17.62 | 53,701 | -0.17(-0.93%) |
Nov 24, 2010 | 17.36 | 17.79 | 17.79 | 17.79 | 233,456 | +0.62(+3.63%) |
Nov 23, 2010 | 16.98 | 17.26 | 16.81 | 17.17 | 189,236 | -0.01(-0.05%) |
Nov 22, 2010 | 17.27 | 17.27 | 16.80 | 17.17 | 295,710 | -0.11(-0.62%) |
Nov 19, 2010 | 17.12 | 17.35 | 17.07 | 17.28 | 408,143 | +0.17(+1.02%) |
Nov 18, 2010 | 17.32 | 17.47 | 17.07 | 17.11 | 290,894 | +0.01(+0.05%) |
Nov 17, 2010 | 17.19 | 17.38 | 17.03 | 17.10 | 128,039 | -0.08(-0.48%) |
Nov 16, 2010 | 17.33 | 17.42 | 16.90 | 17.18 | 318,784 | -0.24(-1.38%) |
Nov 15, 2010 | 17.19 | 17.64 | 17.18 | 17.42 | 248,708 | +0.36(+2.09%) |
Nov 12, 2010 | 17.31 | 17.47 | 17.04 | 17.07 | 378,821 | -0.44(-2.51%) |
Nov 11, 2010 | 17.55 | 17.79 | 17.36 | 17.51 | 298,439 | -0.30(-1.68%) |
Nov 10, 2010 | 17.48 | 17.86 | 17.36 | 17.81 | 275,980 | +0.32(+1.85%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.42 | 17.48 | 400,200 | -0.53(-2.95%) |
Nov 08, 2010 | 17.89 | 18.10 | 17.72 | 18.01 | 195,680 | -0.01(-0.05%) |
Nov 05, 2010 | 17.97 | 18.07 | 17.75 | 18.02 | 205,654 | +0.00(+0.00%) |
Nov 04, 2010 | 17.80 | 18.03 | 17.56 | 18.02 | 404,394 | +0.51(+2.94%) |
Nov 03, 2010 | 17.20 | 17.51 | 16.98 | 17.51 | 253,579 | +0.30(+1.74%) |
Nov 02, 2010 | 17.02 | 17.22 | 16.83 | 17.21 | 456,811 | +0.42(+2.52%) |
Nov 01, 2010 | 17.27 | 17.28 | 16.64 | 16.78 | 306,165 | -0.37(-2.13%) |
Oct 29, 2010 | 16.96 | 17.21 | 16.88 | 17.15 | 236,715 | +0.16(+0.93%) |
Oct 28, 2010 | 17.35 | 17.35 | 16.82 | 16.99 | 212,326 | -0.27(-1.54%) |
Oct 27, 2010 | 17.12 | 17.32 | 16.83 | 17.26 | 489,296 | +0.09(+0.53%) |
Oct 25, 2010 | 17.11 | 17.22 | 17.00 | 17.17 | 372,185 | +0.16(+0.93%) |
Oct 22, 2010 | 16.78 | 17.02 | 16.65 | 17.01 | 364,133 | +0.31(+1.84%) |
Oct 21, 2010 | 16.44 | 16.89 | 16.28 | 16.70 | 757,607 | +0.57(+3.55%) |
Oct 20, 2010 | 16.34 | 16.48 | 16.00 | 16.13 | 463,709 | -0.15(-0.92%) |
Oct 19, 2010 | 16.37 | 16.73 | 16.10 | 16.28 | 330,483 | -0.32(-1.95%) |
Oct 18, 2010 | 16.51 | 16.61 | 16.19 | 16.60 | 189,327 | +0.22(+1.32%) |
Oct 15, 2010 | 16.52 | 16.56 | 15.95 | 16.39 | 388,726 | +0.12(+0.71%) |
Oct 14, 2010 | 16.39 | 16.44 | 16.03 | 16.27 | 312,054 | -0.08(-0.51%) |
Oct 13, 2010 | 15.71 | 16.49 | 15.60 | 16.35 | 356,536 | +0.69(+4.40%) |
Oct 12, 2010 | 15.43 | 15.69 | 15.33 | 15.66 | 226,873 | +0.16(+1.02%) |
Oct 11, 2010 | 15.41 | 15.83 | 15.30 | 15.51 | 235,593 | +0.14(+0.92%) |
Oct 08, 2010 | 15.26 | 15.46 | 14.85 | 15.36 | 371,156 | +0.08(+0.54%) |
Oct 07, 2010 | 15.19 | 15.36 | 15.09 | 15.28 | 268,703 | +0.13(+0.88%) |
Oct 06, 2010 | 15.04 | 15.16 | 14.86 | 15.15 | 262,476 | -0.01(-0.05%) |
Oct 05, 2010 | 14.67 | 15.16 | 14.53 | 15.16 | 276,479 | +0.71(+4.95%) |
Oct 04, 2010 | 14.96 | 15.06 | 14.38 | 14.44 | 434,067 | -0.61(-4.08%) |
Oct 01, 2010 | 15.07 | 15.10 | 14.93 | 15.06 | 188,400 | +0.12(+0.83%) |
Sep 30, 2010 | 15.31 | 15.31 | 14.62 | 14.93 | 359,813 | -0.22(-1.48%) |
Sep 29, 2010 | 15.03 | 15.28 | 15.01 | 15.16 | 304,022 | +0.03(+0.17%) |
Sep 28, 2010 | 14.99 | 15.19 | 14.66 | 15.13 | 351,123 | +0.21(+1.39%) |
Sep 27, 2010 | 14.94 | 15.19 | 14.84 | 14.92 | 230,697 | -0.02(-0.11%) |
Sep 24, 2010 | 14.37 | 15.00 | 14.24 | 14.94 | 374,181 | +0.84(+5.95%) |
Sep 23, 2010 | 14.04 | 14.37 | 13.70 | 14.10 | 819,767 | -0.10(-0.70%) |
Sep 22, 2010 | 15.16 | 15.31 | 14.09 | 14.20 | 1,011,385 | -1.58(-10.00%) |
Sep 21, 2010 | 15.92 | 16.08 | 15.69 | 15.78 | 392,305 | -0.18(-1.14%) |
Sep 20, 2010 | 15.55 | 15.97 | 15.24 | 15.96 | 325,229 | +0.52(+3.39%) |
Sep 17, 2010 | 15.55 | 15.60 | 15.21 | 15.44 | 451,981 | +0.19(+1.25%) |
Sep 15, 2010 | 15.11 | 15.36 | 15.08 | 15.25 | 273,381 | +0.03(+0.22%) |
Sep 14, 2010 | 15.17 | 15.36 | 14.98 | 15.21 | 279,794 | -0.04(-0.27%) |
Sep 13, 2010 | 14.95 | 15.36 | 14.95 | 15.26 | 456,918 | +0.53(+3.61%) |
Sep 10, 2010 | 14.76 | 14.89 | 14.60 | 14.72 | 448,700 | +0.07(+0.51%) |
Sep 09, 2010 | 14.72 | 14.77 | 14.46 | 14.65 | 251,029 | +0.21(+1.44%) |
Sep 08, 2010 | 14.96 | 15.05 | 14.21 | 14.44 | 547,259 | -0.46(-3.07%) |
Sep 07, 2010 | 15.43 | 15.43 | 14.73 | 14.90 | 632,228 | -0.68(-4.37%) |
Sep 03, 2010 | 15.41 | 15.73 | 15.20 | 15.58 | 317,175 | +0.38(+2.51%) |
Sep 02, 2010 | 14.99 | 15.27 | 14.77 | 15.20 | 223,424 | +0.22(+1.44%) |
Sep 01, 2010 | 14.61 | 15.28 | 14.52 | 14.98 | 452,198 | +0.66(+4.58%) |
Aug 31, 2010 | 14.50 | 14.76 | 14.29 | 14.33 | 587,663 | -0.21(-1.43%) |
Aug 30, 2010 | 14.83 | 15.08 | 14.51 | 14.53 | 466,551 | -0.34(-2.29%) |
Aug 27, 2010 | 15.13 | 15.13 | 14.55 | 14.87 | 538,615 | -0.08(-0.55%) |
Aug 26, 2010 | 15.39 | 15.49 | 14.92 | 14.96 | 419,540 | -0.37(-2.44%) |
Aug 25, 2010 | 14.99 | 15.36 | 14.71 | 15.33 | 310,313 | +0.26(+1.71%) |
Aug 24, 2010 | 14.89 | 15.19 | 14.56 | 15.07 | 657,860 | -0.04(-0.27%) |
Aug 23, 2010 | 15.57 | 15.73 | 15.11 | 15.11 | 219,555 | -0.36(-2.31%) |
Aug 20, 2010 | 15.55 | 15.76 | 15.24 | 15.47 | 263,121 | -0.20(-1.27%) |
Aug 19, 2010 | 16.01 | 16.15 | 15.61 | 15.67 | 333,598 | -0.45(-2.78%) |
Aug 18, 2010 | 15.75 | 16.26 | 15.57 | 16.12 | 341,656 | +0.30(+1.89%) |
Aug 17, 2010 | 15.85 | 16.11 | 15.72 | 15.82 | 234,828 | +0.20(+1.28%) |
Aug 16, 2010 | 15.37 | 15.85 | 15.21 | 15.62 | 176,320 | +0.07(+0.48%) |
Aug 13, 2010 | 15.85 | 16.07 | 15.52 | 15.55 | 199,529 | -0.42(-2.65%) |
Aug 12, 2010 | 15.85 | 16.07 | 15.53 | 15.97 | 314,174 | -0.17(-1.08%) |
Aug 11, 2010 | 16.58 | 16.72 | 16.08 | 16.14 | 479,477 | -0.83(-4.89%) |
Aug 10, 2010 | 17.15 | 17.25 | 16.74 | 16.98 | 294,544 | -0.38(-2.20%) |
Aug 09, 2010 | 17.35 | 17.44 | 17.07 | 17.36 | 279,198 | +0.08(+0.48%) |
Aug 06, 2010 | 17.44 | 17.58 | 16.88 | 17.27 | 461,237 | -0.31(-1.75%) |
Aug 05, 2010 | 17.70 | 17.87 | 17.46 | 17.58 | 342,610 | -0.22(-1.26%) |
Aug 04, 2010 | 17.90 | 17.97 | 17.63 | 17.81 | 332,860 | -0.02(-0.09%) |
Aug 03, 2010 | 17.94 | 18.08 | 17.81 | 17.82 | 290,029 | -0.13(-0.74%) |
Aug 02, 2010 | 18.25 | 18.31 | 17.86 | 17.96 | 386,130 | +0.13(+0.75%) |
Jul 30, 2010 | 17.61 | 18.14 | 17.41 | 17.82 | 371,946 | -0.09(-0.51%) |
Jul 29, 2010 | 18.19 | 18.49 | 17.37 | 17.91 | 593,296 | +0.00(+0.00%) |
Jul 28, 2010 | 18.05 | 18.16 | 17.78 | 17.91 | 491,425 | -0.17(-0.92%) |
Jul 27, 2010 | 18.13 | 18.45 | 17.99 | 18.08 | 488,846 | +0.17(+0.93%) |
Jul 26, 2010 | 17.48 | 17.93 | 17.48 | 17.91 | 773,223 | +0.44(+2.52%) |
Jul 23, 2010 | 16.81 | 17.52 | 16.68 | 17.47 | 619,335 | +0.66(+3.90%) |
Jul 22, 2010 | 16.36 | 17.05 | 16.36 | 16.82 | 1,106,491 | +0.37(+2.22%) |
Jul 21, 2010 | 16.72 | 16.84 | 16.38 | 16.45 | 631,312 | -0.16(-0.95%) |
Jul 20, 2010 | 16.17 | 16.75 | 15.96 | 16.61 | 490,146 | +0.17(+1.01%) |
Jul 19, 2010 | 16.53 | 16.61 | 16.05 | 16.44 | 340,736 | +0.05(+0.30%) |
Jul 16, 2010 | 16.68 | 16.85 | 16.34 | 16.39 | 445,500 | -0.47(-2.76%) |
Jul 15, 2010 | 17.16 | 17.17 | 16.65 | 16.86 | 310,653 | -0.33(-1.93%) |
Jul 14, 2010 | 17.48 | 17.64 | 17.00 | 17.19 | 315,971 | -0.30(-1.71%) |
Jul 13, 2010 | 16.92 | 17.63 | 16.75 | 17.49 | 516,322 | +0.96(+5.83%) |
Jul 12, 2010 | 16.49 | 16.61 | 16.07 | 16.53 | 398,932 | +0.03(+0.20%) |
Jul 09, 2010 | 16.24 | 16.53 | 16.14 | 16.49 | 334,648 | +0.27(+1.69%) |
Jul 08, 2010 | 16.14 | 16.43 | 15.83 | 16.22 | 339,349 | +0.27(+1.67%) |
Jul 07, 2010 | 14.95 | 15.98 | 14.76 | 15.95 | 444,969 | +1.11(+7.50%) |
Jul 06, 2010 | 15.50 | 15.70 | 14.78 | 14.84 | 318,902 | -0.47(-3.09%) |
Jul 02, 2010 | 15.41 | 15.67 | 15.03 | 15.31 | 200,918 | -0.01(-0.05%) |
Jul 01, 2010 | 15.65 | 15.79 | 14.73 | 15.32 | 321,821 | -0.22(-1.44%) |
Jun 30, 2010 | 15.93 | 16.09 | 15.48 | 15.55 | 343,879 | -0.36(-2.25%) |
Jun 29, 2010 | 16.67 | 16.67 | 15.79 | 15.90 | 353,395 | -0.88(-5.24%) |
Jun 25, 2010 | 16.87 | 17.00 | 16.34 | 16.78 | 1,254,091 | +0.05(+0.30%) |
Jun 24, 2010 | 17.06 | 17.24 | 16.61 | 16.73 | 206,386 | -0.47(-2.70%) |
Jun 23, 2010 | 17.46 | 17.62 | 16.75 | 17.20 | 252,245 | -0.26(-1.47%) |
Jun 22, 2010 | 17.46 | 18.12 | 17.36 | 17.46 | 529,183 | +0.12(+0.67%) |
Jun 21, 2010 | 17.56 | 17.82 | 17.18 | 17.34 | 404,167 | +0.08(+0.48%) |
Jun 18, 2010 | 17.32 | 17.67 | 17.10 | 17.26 | 545,388 | +0.03(+0.19%) |
Jun 17, 2010 | 17.16 | 17.26 | 16.72 | 17.22 | 188,701 | +0.24(+1.42%) |
Jun 16, 2010 | 16.88 | 17.25 | 16.64 | 16.98 | 158,053 | -0.07(-0.44%) |
Jun 15, 2010 | 16.42 | 17.11 | 16.28 | 17.06 | 283,817 | +0.89(+5.50%) |
Jun 14, 2010 | 16.29 | 16.88 | 16.14 | 16.17 | 276,899 | +0.15(+0.93%) |
Jun 11, 2010 | 15.27 | 16.07 | 15.27 | 16.02 | 315,861 | +0.51(+3.27%) |
Jun 10, 2010 | 15.15 | 15.52 | 14.77 | 15.51 | 300,955 | +0.66(+4.47%) |
Jun 09, 2010 | 15.09 | 15.30 | 14.72 | 14.85 | 298,053 | -0.05(-0.33%) |
Jun 08, 2010 | 15.06 | 15.11 | 14.49 | 14.90 | 363,952 | -0.11(-0.72%) |
Jun 07, 2010 | 15.92 | 16.02 | 14.97 | 15.01 | 443,294 | -0.91(-5.69%) |
Jun 04, 2010 | 16.28 | 16.51 | 15.85 | 15.91 | 403,419 | -0.84(-5.01%) |
Jun 03, 2010 | 16.54 | 16.88 | 16.29 | 16.75 | 350,600 | +0.13(+0.80%) |
Jun 02, 2010 | 15.90 | 16.65 | 15.78 | 16.62 | 286,277 | +0.80(+5.04%) |
Jun 01, 2010 | 16.36 | 16.69 | 15.80 | 15.82 | 311,258 | -0.67(-4.08%) |
May 28, 2010 | 16.97 | 16.90 | 16.24 | 16.49 | 241,777 | -0.47(-2.79%) |
May 27, 2010 | 16.30 | 16.99 | 16.19 | 16.97 | 281,552 | +1.06(+6.68%) |
May 26, 2010 | 16.17 | 16.52 | 15.82 | 15.90 | 308,269 | -0.09(-0.57%) |
May 25, 2010 | 15.65 | 16.10 | 15.26 | 16.00 | 478,788 | -0.10(-0.62%) |
May 24, 2010 | 16.27 | 16.38 | 15.80 | 16.09 | 357,023 | -0.26(-1.57%) |
May 21, 2010 | 15.64 | 16.80 | 15.57 | 16.35 | 402,444 | +0.53(+3.36%) |
May 20, 2010 | 15.89 | 16.34 | 15.78 | 15.82 | 417,363 | -0.78(-4.70%) |
May 19, 2010 | 16.81 | 16.93 | 16.29 | 16.60 | 378,470 | -0.23(-1.38%) |
May 18, 2010 | 17.60 | 17.90 | 16.73 | 16.83 | 428,325 | -0.51(-2.92%) |
May 17, 2010 | 17.51 | 17.81 | 16.93 | 17.34 | 447,657 | -0.02(-0.10%) |
May 14, 2010 | 17.63 | 17.63 | 16.75 | 17.36 | 385,935 | -0.42(-2.34%) |
May 13, 2010 | 18.04 | 18.44 | 17.61 | 17.77 | 400,802 | -0.27(-1.47%) |
May 12, 2010 | 17.02 | 18.28 | 16.95 | 18.04 | 679,284 | +1.10(+6.52%) |
May 11, 2010 | 16.93 | 17.40 | 16.28 | 16.93 | 748,400 | +0.16(+0.98%) |
May 10, 2010 | 16.58 | 16.81 | 16.49 | 16.77 | 871,525 | +0.52(+3.18%) |
May 07, 2010 | 16.91 | 16.95 | 16.07 | 16.25 | 912,484 | -0.58(-3.45%) |
May 06, 2010 | 17.85 | 18.04 | 15.88 | 16.83 | 1,526,516 | -1.06(-5.94%) |
May 05, 2010 | 18.29 | 18.68 | 17.86 | 17.90 | 504,344 | -0.51(-2.80%) |
May 04, 2010 | 19.13 | 19.13 | 18.21 | 18.41 | 548,504 | -0.90(-4.65%) |