Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.56 | 30.85 | 30.40 | 30.58 | 69,345 | +0.13(+0.43%) |
Jan 28, 2011 | 31.25 | 31.29 | 30.30 | 30.45 | 655,161 | -0.36(-1.17%) |
Jan 27, 2011 | 31.25 | 31.25 | 30.64 | 30.81 | 184,039 | -0.15(-0.48%) |
Jan 26, 2011 | 30.85 | 30.97 | 30.52 | 30.96 | 197,284 | +0.96(+3.20%) |
Jan 25, 2011 | 30.12 | 30.15 | 29.80 | 30.00 | 194,486 | -0.04(-0.13%) |
Jan 24, 2011 | 29.98 | 30.26 | 29.79 | 30.04 | 760,719 | -0.41(-1.35%) |
Jan 21, 2011 | 30.92 | 31.13 | 30.20 | 30.45 | 430,940 | -0.27(-0.88%) |
Jan 20, 2011 | 30.55 | 30.74 | 30.00 | 30.72 | 246,712 | -0.50(-1.60%) |
Jan 19, 2011 | 31.69 | 31.69 | 31.14 | 31.22 | 116,318 | -0.53(-1.67%) |
Jan 18, 2011 | 31.62 | 31.97 | 31.62 | 31.75 | 102,878 | +0.29(+0.92%) |
Jan 14, 2011 | 31.15 | 31.46 | 30.96 | 31.46 | 51,604 | +0.51(+1.65%) |
Jan 13, 2011 | 31.00 | 31.24 | 30.91 | 30.95 | 28,482 | -0.07(-0.23%) |
Jan 12, 2011 | 30.99 | 31.10 | 30.75 | 31.02 | 50,304 | +0.08(+0.26%) |
Jan 11, 2011 | 30.43 | 30.94 | 30.41 | 30.94 | 43,713 | +0.95(+3.17%) |
Jan 10, 2011 | 29.77 | 29.99 | 29.45 | 29.99 | 59,713 | -0.08(-0.27%) |
Jan 07, 2011 | 29.79 | 30.41 | 29.79 | 30.07 | 70,264 | +0.72(+2.45%) |
Jan 06, 2011 | 29.90 | 29.90 | 29.25 | 29.35 | 45,536 | -0.35(-1.18%) |
Jan 05, 2011 | 29.34 | 29.75 | 29.20 | 29.70 | 44,959 | -0.70(-2.30%) |
Jan 04, 2011 | 30.75 | 30.91 | 30.33 | 30.40 | 68,506 | +0.34(+1.15%) |
Jan 03, 2011 | 29.25 | 30.10 | 29.25 | 30.05 | 94,209 | +1.50(+5.27%) |
Dec 31, 2010 | 28.40 | 28.60 | 28.40 | 28.55 | 27,026 | +0.18(+0.63%) |
Dec 30, 2010 | 28.30 | 28.50 | 28.05 | 28.37 | 140,130 | -0.19(-0.67%) |
Dec 29, 2010 | 28.34 | 28.60 | 28.15 | 28.56 | 220,958 | +0.75(+2.70%) |
Dec 28, 2010 | 27.70 | 27.99 | 27.70 | 27.81 | 265,804 | -0.27(-0.96%) |
Dec 27, 2010 | 27.89 | 28.09 | 27.42 | 28.08 | 383,320 | -1.51(-5.10%) |
Dec 23, 2010 | 29.65 | 29.79 | 29.36 | 29.59 | 192,565 | -0.32(-1.07%) |
Dec 22, 2010 | 30.02 | 30.03 | 29.60 | 29.91 | 61,681 | -0.34(-1.12%) |
Dec 21, 2010 | 30.23 | 30.25 | 29.86 | 30.25 | 117,030 | +0.52(+1.75%) |
Dec 20, 2010 | 29.85 | 29.89 | 29.51 | 29.73 | 23,757 | +0.09(+0.30%) |
Dec 17, 2010 | 29.99 | 29.99 | 29.45 | 29.64 | 35,583 | -0.47(-1.56%) |
Dec 16, 2010 | 30.21 | 30.30 | 30.00 | 30.11 | 63,246 | -0.16(-0.53%) |
Dec 15, 2010 | 30.86 | 30.86 | 30.25 | 30.27 | 45,638 | -0.73(-2.35%) |
Dec 14, 2010 | 31.18 | 31.30 | 30.82 | 31.00 | 35,268 | -0.61(-1.93%) |
Dec 13, 2010 | 31.51 | 31.80 | 31.24 | 31.61 | 56,163 | +1.13(+3.71%) |
Dec 10, 2010 | 30.31 | 30.50 | 30.16 | 30.48 | 80,433 | +1.18(+4.03%) |
Dec 09, 2010 | 29.38 | 29.39 | 29.00 | 29.30 | 140,188 | -1.00(-3.30%) |
Dec 08, 2010 | 30.84 | 30.84 | 30.09 | 30.30 | 92,058 | -1.15(-3.66%) |
Dec 07, 2010 | 32.02 | 32.03 | 31.35 | 31.45 | 95,203 | -0.11(-0.35%) |
Dec 06, 2010 | 31.50 | 31.68 | 31.30 | 31.56 | 30,693 | +0.80(+2.60%) |
Dec 03, 2010 | 30.54 | 31.08 | 30.54 | 30.76 | 60,345 | +0.90(+3.01%) |
Dec 02, 2010 | 29.25 | 30.18 | 29.25 | 29.86 | 94,484 | +0.86(+2.97%) |
Dec 01, 2010 | 28.72 | 29.10 | 28.35 | 29.00 | 268,135 | +1.75(+6.42%) |
Nov 30, 2010 | 26.99 | 27.39 | 26.85 | 27.25 | 315,958 | -0.32(-1.16%) |
Nov 29, 2010 | 27.65 | 27.70 | 27.21 | 27.57 | 243,059 | -0.82(-2.89%) |
Nov 26, 2010 | 27.95 | 28.39 | 27.93 | 28.39 | 23,984 | -0.21(-0.73%) |
Nov 24, 2010 | 28.25 | 28.60 | 28.60 | 28.60 | 20,269 | +0.63(+2.25%) |
Nov 23, 2010 | 28.25 | 28.25 | 27.75 | 27.97 | 176,644 | -1.63(-5.51%) |
Nov 22, 2010 | 29.71 | 29.85 | 29.34 | 29.60 | 54,522 | -0.02(-0.07%) |
Nov 19, 2010 | 29.35 | 29.72 | 29.30 | 29.62 | 81,716 | +0.37(+1.26%) |
Nov 18, 2010 | 28.93 | 29.33 | 28.93 | 29.25 | 260,111 | +1.27(+4.54%) |
Nov 17, 2010 | 27.81 | 28.14 | 27.81 | 27.98 | 32,287 | +0.18(+0.65%) |
Nov 16, 2010 | 28.01 | 28.15 | 27.65 | 27.80 | 294,438 | -0.25(-0.89%) |
Nov 15, 2010 | 28.45 | 28.45 | 27.99 | 28.05 | 418,364 | +0.35(+1.26%) |
Nov 12, 2010 | 27.46 | 27.79 | 27.35 | 27.70 | 413,756 | +0.40(+1.47%) |
Nov 11, 2010 | 27.05 | 27.35 | 26.94 | 27.30 | 163,724 | -0.10(-0.36%) |
Nov 10, 2010 | 27.29 | 27.50 | 26.75 | 27.40 | 119,102 | -0.30(-1.08%) |
Nov 09, 2010 | 28.05 | 28.25 | 27.59 | 27.70 | 447,777 | +0.19(+0.69%) |
Nov 08, 2010 | 27.51 | 27.65 | 27.31 | 27.51 | 216,252 | -0.12(-0.43%) |
Nov 05, 2010 | 27.37 | 27.65 | 27.25 | 27.63 | 176,473 | -0.07(-0.25%) |
Nov 04, 2010 | 27.49 | 27.70 | 27.45 | 27.70 | 44,215 | +0.65(+2.40%) |
Nov 03, 2010 | 26.95 | 27.55 | 26.62 | 27.05 | 93,583 | +0.60(+2.27%) |
Nov 02, 2010 | 26.59 | 26.69 | 26.45 | 26.45 | 31,791 | +0.21(+0.80%) |
Nov 01, 2010 | 26.29 | 26.35 | 25.95 | 26.24 | 228,441 | -0.50(-1.87%) |
Oct 29, 2010 | 26.30 | 26.82 | 26.18 | 26.74 | 138,555 | +0.47(+1.79%) |
Oct 28, 2010 | 26.24 | 26.37 | 26.15 | 26.27 | 31,356 | +0.87(+3.43%) |
Oct 27, 2010 | 25.39 | 25.45 | 24.90 | 25.40 | 2,974,140 | +0.00(+0.00%) |
Oct 25, 2010 | 25.24 | 25.45 | 25.06 | 25.40 | 164,871 | +1.15(+4.74%) |
Oct 22, 2010 | 23.20 | 24.62 | 23.09 | 24.25 | 88,147 | +1.15(+4.98%) |
Oct 21, 2010 | 23.00 | 23.25 | 22.90 | 23.10 | 12,457 | +0.65(+2.90%) |
Oct 20, 2010 | 22.15 | 22.60 | 22.10 | 22.45 | 20,307 | +0.46(+2.09%) |
Oct 19, 2010 | 22.55 | 22.55 | 21.80 | 21.99 | 20,680 | -1.01(-4.39%) |
Oct 18, 2010 | 22.95 | 23.05 | 22.83 | 23.00 | 13,953 | -0.10(-0.43%) |
Oct 15, 2010 | 23.28 | 23.28 | 22.97 | 23.10 | 35,017 | -0.12(-0.52%) |
Oct 14, 2010 | 23.22 | 23.40 | 23.18 | 23.22 | 48,189 | +0.25(+1.09%) |
Oct 13, 2010 | 22.90 | 23.05 | 22.83 | 22.97 | 21,387 | +0.12(+0.53%) |
Oct 12, 2010 | 22.50 | 22.91 | 22.32 | 22.85 | 112,901 | +0.46(+2.05%) |
Oct 11, 2010 | 22.45 | 22.45 | 22.18 | 22.39 | 59,330 | +0.05(+0.23%) |
Oct 08, 2010 | 22.15 | 22.46 | 22.04 | 22.34 | 28,391 | +0.33(+1.50%) |
Oct 07, 2010 | 22.24 | 22.24 | 21.80 | 22.01 | 17,289 | +0.61(+2.85%) |
Oct 06, 2010 | 21.65 | 21.65 | 21.30 | 21.40 | 3,637 | +0.02(+0.09%) |
Oct 05, 2010 | 21.00 | 21.41 | 21.00 | 21.38 | 12,859 | +0.61(+2.94%) |
Oct 04, 2010 | 21.10 | 21.10 | 20.72 | 20.77 | 33,032 | -0.98(-4.51%) |
Oct 01, 2010 | 21.85 | 21.86 | 21.50 | 21.75 | 40,284 | -0.35(-1.58%) |
Sep 30, 2010 | 22.34 | 22.34 | 21.90 | 22.10 | 33,528 | -0.20(-0.90%) |
Sep 29, 2010 | 22.03 | 22.30 | 22.00 | 22.30 | 9,026 | +0.25(+1.13%) |
Sep 28, 2010 | 21.94 | 22.10 | 21.74 | 22.05 | 21,132 | +0.16(+0.73%) |
Sep 27, 2010 | 21.95 | 21.95 | 21.74 | 21.89 | 8,914 | -0.01(-0.05%) |
Sep 24, 2010 | 21.70 | 22.00 | 21.65 | 21.90 | 34,567 | +0.90(+4.29%) |
Sep 23, 2010 | 21.14 | 21.17 | 20.82 | 21.00 | 20,255 | -0.50(-2.33%) |
Sep 22, 2010 | 21.66 | 21.80 | 21.48 | 21.50 | 6,564 | -0.04(-0.19%) |
Sep 21, 2010 | 21.35 | 21.75 | 21.30 | 21.54 | 24,008 | +0.42(+1.99%) |
Sep 20, 2010 | 21.00 | 21.22 | 20.86 | 21.12 | 31,098 | +0.27(+1.29%) |
Sep 17, 2010 | 20.90 | 21.03 | 20.70 | 20.85 | 28,335 | +0.32(+1.56%) |
Sep 15, 2010 | 20.30 | 20.60 | 20.30 | 20.53 | 19,484 | -0.02(-0.10%) |
Sep 14, 2010 | 20.22 | 20.65 | 20.22 | 20.55 | 36,744 | +0.20(+0.98%) |
Sep 13, 2010 | 20.20 | 20.39 | 20.20 | 20.35 | 27,136 | +0.64(+3.25%) |
Sep 10, 2010 | 19.54 | 19.85 | 19.54 | 19.71 | 45,461 | +0.67(+3.52%) |
Sep 09, 2010 | 18.99 | 19.16 | 18.95 | 19.04 | 6,467 | +0.20(+1.06%) |
Sep 08, 2010 | 18.83 | 18.93 | 18.71 | 18.84 | 4,032 | +0.27(+1.45%) |
Sep 07, 2010 | 18.85 | 18.85 | 18.57 | 18.57 | 12,049 | -0.38(-2.01%) |
Sep 03, 2010 | 19.02 | 19.18 | 18.90 | 18.95 | 8,399 | +0.02(+0.11%) |
Sep 02, 2010 | 19.00 | 19.00 | 18.86 | 18.93 | 6,256 | +0.19(+1.01%) |
Sep 01, 2010 | 18.56 | 18.86 | 18.56 | 18.74 | 71,980 | +0.49(+2.68%) |
Aug 31, 2010 | 18.11 | 18.35 | 18.10 | 18.25 | 3,478 | +0.05(+0.27%) |
Aug 30, 2010 | 18.10 | 18.25 | 18.06 | 18.20 | 9,802 | -0.09(-0.49%) |
Aug 27, 2010 | 17.90 | 18.37 | 17.90 | 18.29 | 4,909 | +0.41(+2.29%) |
Aug 26, 2010 | 17.84 | 18.05 | 17.84 | 17.88 | 3,148 | +0.10(+0.56%) |
Aug 25, 2010 | 17.75 | 17.83 | 17.57 | 17.78 | 6,307 | -0.26(-1.44%) |
Aug 24, 2010 | 18.18 | 18.26 | 17.90 | 18.04 | 6,170 | -0.46(-2.49%) |
Aug 23, 2010 | 18.56 | 18.56 | 18.33 | 18.50 | 1,583 | +0.11(+0.60%) |
Aug 20, 2010 | 18.50 | 18.50 | 18.26 | 18.39 | 2,508 | -0.26(-1.39%) |
Aug 19, 2010 | 18.95 | 19.12 | 18.65 | 18.65 | 4,090 | -0.15(-0.80%) |
Aug 18, 2010 | 18.56 | 18.87 | 18.56 | 18.80 | 13,031 | +0.15(+0.80%) |
Aug 17, 2010 | 18.60 | 18.70 | 18.47 | 18.65 | 12,691 | +0.31(+1.69%) |
Aug 16, 2010 | 18.36 | 18.36 | 18.15 | 18.34 | 3,896 | -0.02(-0.11%) |
Aug 13, 2010 | 18.18 | 18.37 | 18.18 | 18.36 | 11,234 | -0.24(-1.29%) |
Aug 12, 2010 | 18.36 | 18.70 | 18.23 | 18.60 | 10,408 | +0.11(+0.59%) |
Aug 11, 2010 | 18.50 | 18.78 | 18.40 | 18.49 | 8,424 | -0.66(-3.45%) |
Aug 10, 2010 | 19.00 | 19.20 | 18.88 | 19.15 | 11,082 | -0.07(-0.36%) |
Aug 09, 2010 | 19.42 | 19.42 | 19.20 | 19.22 | 8,842 | -0.07(-0.36%) |
Aug 06, 2010 | 19.30 | 19.48 | 19.25 | 19.29 | 6,570 | +0.04(+0.21%) |
Aug 05, 2010 | 19.20 | 19.29 | 19.19 | 19.25 | 7,417 | +0.04(+0.21%) |
Aug 04, 2010 | 19.41 | 19.44 | 19.15 | 19.21 | 7,227 | -0.01(-0.05%) |
Aug 03, 2010 | 19.30 | 19.35 | 19.20 | 19.22 | 16,620 | -0.09(-0.47%) |
Aug 02, 2010 | 19.11 | 19.39 | 19.10 | 19.31 | 45,368 | +0.21(+1.10%) |
Jul 30, 2010 | 19.00 | 19.10 | 18.76 | 19.10 | 6,231 | +0.00(+0.00%) |
Jul 29, 2010 | 19.00 | 19.16 | 18.84 | 19.10 | 9,250 | +0.30(+1.60%) |
Jul 28, 2010 | 18.91 | 19.00 | 18.80 | 18.80 | 6,205 | -0.24(-1.26%) |
Jul 27, 2010 | 19.09 | 19.16 | 18.93 | 19.04 | 17,318 | -0.09(-0.47%) |
Jul 26, 2010 | 19.17 | 19.22 | 19.05 | 19.13 | 10,352 | -0.27(-1.39%) |
Jul 23, 2010 | 19.12 | 19.40 | 19.00 | 19.40 | 36,568 | +0.30(+1.57%) |
Jul 22, 2010 | 18.82 | 19.22 | 18.82 | 19.10 | 22,289 | +0.55(+2.96%) |
Jul 21, 2010 | 18.49 | 18.62 | 18.25 | 18.55 | 5,144 | -0.06(-0.32%) |
Jul 20, 2010 | 18.33 | 18.61 | 18.31 | 18.61 | 3,265 | -0.04(-0.21%) |
Jul 19, 2010 | 18.62 | 18.67 | 18.36 | 18.65 | 9,199 | +0.00(+0.00%) |
Jul 16, 2010 | 18.72 | 18.72 | 18.50 | 18.65 | 6,624 | +0.03(+0.16%) |
Jul 15, 2010 | 18.71 | 18.85 | 18.50 | 18.62 | 3,871 | +0.02(+0.11%) |
Jul 14, 2010 | 18.80 | 18.90 | 18.58 | 18.60 | 8,746 | -0.15(-0.80%) |
Jul 13, 2010 | 18.73 | 18.75 | 18.50 | 18.75 | 12,630 | +0.85(+4.75%) |
Jul 12, 2010 | 17.99 | 18.03 | 17.74 | 17.90 | 6,489 | +0.10(+0.56%) |
Jul 09, 2010 | 17.92 | 18.00 | 17.73 | 17.80 | 6,700 | -0.19(-1.06%) |
Jul 08, 2010 | 17.88 | 17.99 | 17.73 | 17.99 | 7,928 | +0.16(+0.90%) |
Jul 07, 2010 | 17.73 | 18.00 | 17.53 | 17.83 | 6,278 | +0.28(+1.60%) |
Jul 06, 2010 | 17.40 | 17.70 | 17.40 | 17.55 | 6,542 | +0.25(+1.45%) |
Jul 02, 2010 | 17.15 | 17.45 | 17.06 | 17.30 | 4,665 | -0.10(-0.57%) |
Jul 01, 2010 | 17.38 | 17.40 | 17.03 | 17.40 | 19,688 | +0.25(+1.46%) |
Jun 30, 2010 | 17.19 | 17.35 | 17.05 | 17.15 | 7,527 | +0.00(+0.00%) |
Jun 29, 2010 | 17.05 | 17.29 | 16.97 | 17.15 | 17,667 | -0.54(-3.05%) |
Jun 25, 2010 | 17.69 | 17.71 | 17.50 | 17.69 | 35,850 | -0.04(-0.23%) |
Jun 24, 2010 | 17.90 | 17.95 | 17.60 | 17.73 | 8,406 | -0.26(-1.45%) |
Jun 23, 2010 | 18.06 | 18.06 | 17.76 | 17.99 | 20,571 | +0.23(+1.30%) |
Jun 22, 2010 | 18.08 | 18.08 | 17.76 | 17.76 | 13,508 | -0.39(-2.15%) |
Jun 21, 2010 | 18.38 | 18.38 | 18.03 | 18.15 | 11,790 | +0.00(+0.00%) |
Jun 18, 2010 | 18.03 | 18.23 | 17.81 | 18.15 | 17,588 | +0.15(+0.83%) |
Jun 17, 2010 | 17.91 | 18.01 | 17.68 | 18.00 | 14,573 | +0.71(+4.11%) |
Jun 16, 2010 | 17.12 | 17.32 | 16.97 | 17.29 | 8,304 | -0.16(-0.92%) |
Jun 15, 2010 | 17.00 | 17.47 | 16.96 | 17.45 | 34,843 | +0.41(+2.41%) |
Jun 14, 2010 | 17.25 | 17.40 | 16.95 | 17.04 | 17,026 | -0.01(-0.06%) |
Jun 11, 2010 | 16.72 | 17.20 | 16.72 | 17.05 | 5,433 | +0.00(+0.00%) |
Jun 10, 2010 | 16.80 | 17.05 | 16.67 | 17.05 | 33,730 | +1.09(+6.83%) |
Jun 09, 2010 | 16.20 | 16.40 | 15.96 | 15.96 | 16,823 | -0.30(-1.85%) |
Jun 08, 2010 | 15.96 | 16.27 | 15.91 | 16.26 | 23,641 | +0.07(+0.43%) |
Jun 07, 2010 | 16.51 | 16.54 | 16.12 | 16.19 | 12,270 | -0.06(-0.37%) |
Jun 04, 2010 | 16.71 | 16.71 | 16.20 | 16.25 | 21,151 | -0.95(-5.52%) |
Jun 03, 2010 | 17.00 | 17.22 | 16.84 | 17.20 | 17,501 | -0.05(-0.29%) |
Jun 02, 2010 | 17.00 | 17.25 | 16.72 | 17.25 | 12,934 | +0.10(+0.58%) |
Jun 01, 2010 | 17.08 | 17.15 | 16.94 | 17.15 | 3,928 | +0.10(+0.59%) |
May 28, 2010 | 17.11 | 17.23 | 16.99 | 17.05 | 23,718 | -0.06(-0.35%) |
May 27, 2010 | 17.00 | 17.19 | 16.82 | 17.11 | 16,624 | +0.59(+3.57%) |
May 26, 2010 | 16.56 | 16.94 | 16.52 | 16.52 | 43,482 | +0.12(+0.73%) |
May 25, 2010 | 16.11 | 16.48 | 16.05 | 16.40 | 51,075 | -0.51(-3.02%) |
May 24, 2010 | 16.78 | 17.00 | 16.57 | 16.91 | 13,339 | -0.07(-0.41%) |
May 21, 2010 | 16.35 | 17.06 | 16.35 | 16.98 | 16,531 | +0.41(+2.47%) |
May 20, 2010 | 16.35 | 17.00 | 16.34 | 16.57 | 47,297 | -0.35(-2.07%) |
May 19, 2010 | 16.84 | 17.10 | 16.80 | 16.92 | 18,227 | -0.18(-1.05%) |
May 18, 2010 | 17.47 | 17.47 | 17.00 | 17.10 | 365,598 | -0.03(-0.18%) |
May 17, 2010 | 17.16 | 17.33 | 16.85 | 17.13 | 22,229 | -0.11(-0.64%) |
May 14, 2010 | 17.70 | 17.70 | 17.17 | 17.24 | 16,414 | -0.32(-1.82%) |
May 13, 2010 | 17.85 | 18.02 | 17.56 | 17.56 | 16,531 | -0.32(-1.79%) |
May 12, 2010 | 17.66 | 18.00 | 17.66 | 17.88 | 8,942 | +0.38(+2.17%) |
May 11, 2010 | 17.65 | 17.65 | 17.35 | 17.50 | 11,780 | -0.05(-0.28%) |
May 10, 2010 | 17.55 | 17.58 | 17.46 | 17.55 | 24,173 | +0.94(+5.66%) |
May 07, 2010 | 17.13 | 17.17 | 16.35 | 16.61 | 50,114 | +0.01(+0.06%) |
May 06, 2010 | 17.39 | 17.40 | 16.60 | 16.60 | 77,029 | -0.88(-5.03%) |
May 05, 2010 | 17.37 | 17.64 | 17.19 | 17.48 | 43,930 | -0.70(-3.85%) |
May 04, 2010 | 18.44 | 18.44 | 17.97 | 18.18 | 48,130 | -0.82(-4.32%) |
May 03, 2010 | 18.90 | 19.00 | 18.65 | 19.00 | 26,934 | -0.20(-1.04%) |
Apr 30, 2010 | 19.01 | 19.30 | 18.85 | 19.20 | 23,931 | -0.20(-1.03%) |
Apr 29, 2010 | 19.00 | 19.40 | 18.85 | 19.40 | 14,205 | +0.55(+2.92%) |
Apr 28, 2010 | 18.95 | 19.00 | 18.53 | 18.85 | 47,619 | -0.55(-2.84%) |
Apr 27, 2010 | 19.73 | 19.76 | 19.36 | 19.40 | 41,864 | -1.15(-5.60%) |
Apr 26, 2010 | 19.50 | 20.55 | 19.50 | 20.55 | 40,107 | +0.45(+2.24%) |
Apr 23, 2010 | 20.05 | 20.20 | 19.90 | 20.10 | 10,826 | -0.10(-0.50%) |
Apr 22, 2010 | 20.30 | 20.30 | 19.90 | 20.20 | 35,819 | +0.00(+0.00%) |
Apr 21, 2010 | 20.30 | 20.60 | 20.00 | 20.20 | 23,375 | +0.25(+1.25%) |
Apr 20, 2010 | 19.90 | 20.10 | 19.90 | 19.95 | 20,163 | -0.15(-0.75%) |
Apr 19, 2010 | 19.60 | 20.20 | 19.50 | 20.10 | 45,898 | -0.15(-0.74%) |
Apr 16, 2010 | 20.71 | 20.71 | 20.08 | 20.25 | 28,468 | +0.00(+0.00%) |
Apr 15, 2010 | 20.00 | 20.30 | 19.88 | 20.25 | 44,159 | +0.00(+0.00%) |
Apr 14, 2010 | 20.20 | 20.25 | 19.75 | 20.25 | 40,131 | +0.25(+1.25%) |
Apr 13, 2010 | 19.80 | 20.00 | 19.65 | 20.00 | 12,631 | +0.50(+2.56%) |
Apr 12, 2010 | 19.45 | 19.70 | 19.41 | 19.50 | 9,711 | +0.15(+0.78%) |
Apr 09, 2010 | 19.15 | 19.57 | 19.15 | 19.35 | 6,469 | -0.15(-0.77%) |
Apr 08, 2010 | 19.54 | 19.70 | 19.16 | 19.50 | 37,062 | -0.25(-1.27%) |
Apr 07, 2010 | 20.00 | 20.15 | 19.65 | 19.75 | 19,848 | -0.40(-1.99%) |
Apr 06, 2010 | 19.64 | 20.55 | 19.45 | 20.15 | 29,005 | +0.25(+1.26%) |
Apr 05, 2010 | 19.75 | 20.01 | 19.75 | 19.90 | 16,621 | -0.10(-0.50%) |
Apr 01, 2010 | 20.00 | 20.00 | 20.00 | 0 | +0.40(+2.04%) | |
Mar 31, 2010 | 19.40 | 19.60 | 19.30 | 19.60 | 14,038 | +0.10(+0.51%) |
Mar 30, 2010 | 19.20 | 19.65 | 19.00 | 19.50 | 28,077 | -0.15(-0.76%) |
Mar 29, 2010 | 19.65 | 19.72 | 16.69 | 19.65 | 32,010 | +0.22(+1.13%) |
Mar 26, 2010 | 19.21 | 19.70 | 19.20 | 19.43 | 7,799 | +0.53(+2.80%) |
Mar 25, 2010 | 18.88 | 18.94 | 18.73 | 18.90 | 36,028 | -0.20(-1.05%) |
Mar 24, 2010 | 19.18 | 19.26 | 18.98 | 19.10 | 78,416 | -0.75(-3.78%) |
Mar 23, 2010 | 19.80 | 19.95 | 19.42 | 19.85 | 60,084 | -0.94(-4.52%) |
Mar 22, 2010 | 20.15 | 20.85 | 20.15 | 20.79 | 17,135 | +0.19(+0.92%) |
Mar 19, 2010 | 20.60 | 20.75 | 20.41 | 20.60 | 10,211 | +0.10(+0.49%) |
Mar 18, 2010 | 20.75 | 20.84 | 20.36 | 20.50 | 16,975 | -0.51(-2.43%) |
Mar 17, 2010 | 20.85 | 21.05 | 20.79 | 21.01 | 31,989 | -0.04(-0.19%) |
Mar 16, 2010 | 20.65 | 21.05 | 20.65 | 21.05 | 26,902 | +0.59(+2.88%) |
Mar 15, 2010 | 20.40 | 20.46 | 20.30 | 20.46 | 16,821 | -0.49(-2.34%) |
Mar 12, 2010 | 21.00 | 21.05 | 20.50 | 20.95 | 34,790 | +0.60(+2.95%) |
Mar 11, 2010 | 19.88 | 20.40 | 19.79 | 20.35 | 28,672 | +1.15(+5.99%) |
Mar 10, 2010 | 19.20 | 19.37 | 19.15 | 19.20 | 29,681 | +0.10(+0.52%) |
Mar 09, 2010 | 19.15 | 19.18 | 18.95 | 19.10 | 15,348 | -0.32(-1.65%) |
Mar 08, 2010 | 19.74 | 19.75 | 19.42 | 19.42 | 52,681 | -0.10(-0.51%) |
Mar 05, 2010 | 19.05 | 19.66 | 19.05 | 19.52 | 34,527 | +1.32(+7.25%) |
Mar 04, 2010 | 18.34 | 18.35 | 18.00 | 18.20 | 21,555 | -0.33(-1.78%) |
Mar 03, 2010 | 18.25 | 18.54 | 18.25 | 18.53 | 27,286 | +0.63(+3.52%) |
Mar 02, 2010 | 17.56 | 17.96 | 17.56 | 17.90 | 11,004 | +0.35(+1.99%) |
Mar 01, 2010 | 17.42 | 17.55 | 17.33 | 17.55 | 6,457 | -0.05(-0.28%) |
Feb 26, 2010 | 17.43 | 17.65 | 17.26 | 17.60 | 13,330 | +0.00(+0.00%) |
Feb 25, 2010 | 17.45 | 17.65 | 17.25 | 17.60 | 16,081 | -0.25(-1.40%) |
Feb 24, 2010 | 17.59 | 17.91 | 17.53 | 17.85 | 4,420 | +0.35(+2.00%) |
Feb 23, 2010 | 17.83 | 17.83 | 17.35 | 17.50 | 16,081 | -0.38(-2.13%) |
Feb 22, 2010 | 17.90 | 17.90 | 17.65 | 17.88 | 10,193 | +0.68(+3.95%) |
Feb 19, 2010 | 17.34 | 17.41 | 17.15 | 17.20 | 16,622 | -0.45(-2.55%) |
Feb 18, 2010 | 17.34 | 17.65 | 17.24 | 17.65 | 24,168 | +0.05(+0.28%) |
Feb 17, 2010 | 17.94 | 17.95 | 17.50 | 17.60 | 43,596 | -0.02(-0.11%) |
Feb 16, 2010 | 17.17 | 17.62 | 17.17 | 17.62 | 13,272 | +0.57(+3.34%) |
Feb 12, 2010 | 17.05 | 17.05 | 17.05 | 0 | -0.25(-1.45%) | |
Feb 11, 2010 | 17.39 | 17.39 | 17.00 | 17.30 | 17,071 | -0.55(-3.08%) |
Feb 10, 2010 | 17.97 | 17.98 | 17.70 | 17.85 | 38,274 | +0.15(+0.85%) |
Feb 09, 2010 | 17.47 | 17.90 | 17.47 | 17.70 | 34,256 | +0.35(+2.02%) |
Feb 08, 2010 | 17.31 | 17.55 | 17.20 | 17.35 | 17,314 | -0.30(-1.70%) |
Feb 05, 2010 | 17.73 | 17.80 | 17.02 | 17.65 | 57,621 | -0.75(-4.08%) |
Feb 04, 2010 | 18.82 | 18.82 | 18.21 | 18.40 | 28,118 | -0.75(-3.92%) |
Feb 03, 2010 | 19.09 | 19.34 | 18.98 | 19.15 | 25,992 | +0.30(+1.59%) |
Feb 02, 2010 | 18.54 | 18.85 | 18.38 | 18.85 | 11,266 | +0.15(+0.80%) |