Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.20(+0.89%) |
Apr 27, 2011 | 21.88 | 21.93 | 21.88 | 21.92 | 4,620 | +0.24(+1.10%) |
Apr 25, 2011 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.02(+0.08%) |
Apr 21, 2011 | 21.72 | 21.72 | 21.67 | 21.67 | 5,814 | +0.10(+0.48%) |
Apr 20, 2011 | 21.61 | 21.61 | 21.56 | 21.56 | 1,891 | +0.30(+1.39%) |
Apr 19, 2011 | 21.23 | 21.27 | 21.17 | 21.27 | 3,091 | +0.17(+0.81%) |
Apr 18, 2011 | 21.30 | 21.30 | 21.09 | 21.09 | 1,629 | -0.37(-1.73%) |
Apr 15, 2011 | 21.47 | 21.47 | 21.47 | 21.47 | 270 | +0.19(+0.90%) |
Apr 14, 2011 | 21.31 | 21.31 | 21.27 | 21.27 | 1,099 | -0.09(-0.42%) |
Apr 13, 2011 | 21.36 | 21.36 | 21.36 | 21.36 | 391 | +0.01(+0.07%) |
Apr 12, 2011 | 21.43 | 21.47 | 21.33 | 21.35 | 4,055 | -0.26(-1.20%) |
Apr 11, 2011 | 21.80 | 21.80 | 21.61 | 21.61 | 1,188 | -0.13(-0.58%) |
Apr 08, 2011 | 21.88 | 21.88 | 21.72 | 21.73 | 1,350 | -0.26(-1.18%) |
Apr 06, 2011 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | -0.01(-0.07%) |
Apr 05, 2011 | 21.93 | 22.09 | 21.93 | 22.01 | 3,293 | +0.11(+0.52%) |
Apr 04, 2011 | 22.00 | 22.00 | 21.89 | 21.89 | 5,452 | +0.00(+0.00%) |
Apr 01, 2011 | 21.89 | 21.89 | 21.89 | 21.89 | 278 | +0.15(+0.70%) |
Mar 31, 2011 | 21.54 | 21.74 | 21.54 | 21.74 | 3,812 | +0.13(+0.61%) |
Mar 30, 2011 | 21.60 | 21.61 | 21.60 | 21.61 | 2,007 | +0.22(+1.01%) |
Mar 29, 2011 | 21.31 | 21.39 | 21.31 | 21.39 | 732 | +0.02(+0.11%) |
Mar 28, 2011 | 21.40 | 21.41 | 21.36 | 21.37 | 5,095 | +0.13(+0.59%) |
Mar 24, 2011 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.17(+0.81%) |
Mar 22, 2011 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | -0.14(-0.65%) |
Mar 21, 2011 | 21.23 | 21.23 | 21.18 | 21.21 | 10,996 | +0.44(+2.11%) |
Mar 18, 2011 | 20.89 | 20.89 | 20.77 | 20.77 | 3,272 | +0.02(+0.11%) |
Mar 17, 2011 | 20.75 | 20.75 | 20.58 | 20.75 | 5,610 | +0.17(+0.82%) |
Mar 16, 2011 | 20.72 | 20.72 | 20.44 | 20.58 | 8,686 | -0.09(-0.43%) |
Mar 15, 2011 | 20.67 | 20.67 | 20.67 | 20.67 | 1,626 | -0.34(-1.62%) |
Mar 11, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.09(+0.41%) |
Mar 10, 2011 | 20.95 | 20.95 | 20.92 | 20.92 | 10,187 | -0.38(-1.78%) |
Mar 09, 2011 | 21.30 | 21.30 | 21.30 | 21.30 | 5,420 | -0.05(-0.24%) |
Mar 08, 2011 | 21.08 | 21.36 | 21.08 | 21.36 | 1,287 | +0.35(+1.67%) |
Mar 07, 2011 | 21.19 | 21.19 | 21.01 | 21.01 | 2,401 | -0.51(-2.39%) |
Mar 03, 2011 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.52(+2.50%) |
Mar 02, 2011 | 20.99 | 20.99 | 20.98 | 20.99 | 2,168 | +0.05(+0.25%) |
Mar 01, 2011 | 21.03 | 21.03 | 20.94 | 20.94 | 1,577 | -0.38(-1.80%) |
Feb 28, 2011 | 21.43 | 21.43 | 21.32 | 21.33 | 15,443 | +0.14(+0.64%) |
Feb 25, 2011 | 20.97 | 21.21 | 20.97 | 21.19 | 12,968 | +0.38(+1.82%) |
Feb 24, 2011 | 20.96 | 20.99 | 20.81 | 20.81 | 1,777 | -0.05(-0.24%) |
Feb 23, 2011 | 21.15 | 21.15 | 20.86 | 20.86 | 2,921 | -0.30(-1.40%) |
Feb 22, 2011 | 21.47 | 21.56 | 21.16 | 21.16 | 6,046 | -0.49(-2.25%) |
Feb 18, 2011 | 21.64 | 21.70 | 21.64 | 21.64 | 2,832 | -0.04(-0.19%) |
Feb 17, 2011 | 21.57 | 21.68 | 21.57 | 21.68 | 9,022 | +0.14(+0.67%) |
Feb 16, 2011 | 21.47 | 21.55 | 21.46 | 21.54 | 5,827 | +0.21(+0.99%) |
Feb 15, 2011 | 21.36 | 21.37 | 21.29 | 21.33 | 15,654 | -0.05(-0.22%) |
Feb 14, 2011 | 21.36 | 21.38 | 21.34 | 21.38 | 1,084 | +0.12(+0.56%) |
Feb 11, 2011 | 21.07 | 21.26 | 21.07 | 21.26 | 2,439 | +0.16(+0.75%) |
Feb 10, 2011 | 21.13 | 21.13 | 21.10 | 21.10 | 813 | +0.04(+0.19%) |
Feb 09, 2011 | 21.13 | 21.15 | 21.06 | 21.06 | 8,434 | -0.00(-0.02%) |
Feb 08, 2011 | 21.04 | 21.06 | 21.02 | 21.06 | 6,976 | +0.04(+0.21%) |
Feb 07, 2011 | 20.95 | 21.10 | 20.95 | 21.02 | 4,607 | +0.17(+0.83%) |
Feb 04, 2011 | 20.82 | 20.85 | 20.82 | 20.85 | 813 | +0.09(+0.44%) |
Feb 03, 2011 | 20.76 | 20.76 | 20.75 | 20.75 | 1,897 | -0.01(-0.07%) |
Feb 02, 2011 | 20.83 | 20.83 | 20.77 | 20.77 | 1,897 | +0.05(+0.23%) |
Feb 01, 2011 | 20.72 | 20.72 | 20.69 | 20.72 | 2,981 | +0.24(+1.19%) |
Jan 31, 2011 | 20.53 | 20.60 | 20.48 | 20.48 | 6,173 | +0.10(+0.51%) |
Jan 28, 2011 | 20.67 | 20.67 | 20.36 | 20.37 | 3,851 | -0.35(-1.71%) |
Jan 27, 2011 | 20.71 | 20.74 | 20.62 | 20.73 | 8,130 | +0.09(+0.43%) |
Jan 26, 2011 | 20.57 | 20.74 | 20.52 | 20.64 | 7,046 | +0.29(+1.41%) |
Jan 25, 2011 | 20.39 | 20.43 | 20.35 | 20.35 | 9,404 | -0.09(-0.45%) |
Jan 24, 2011 | 20.44 | 20.47 | 20.44 | 20.44 | 10,431 | +0.15(+0.75%) |
Jan 21, 2011 | 20.27 | 20.29 | 20.27 | 20.29 | 813 | -0.04(-0.18%) |
Jan 20, 2011 | 20.37 | 20.37 | 20.25 | 20.33 | 2,704 | -0.19(-0.92%) |
Jan 19, 2011 | 20.56 | 20.56 | 20.52 | 20.52 | 1,447 | -0.07(-0.33%) |
Jan 18, 2011 | 20.54 | 20.59 | 20.50 | 20.59 | 5,154 | +0.08(+0.38%) |
Jan 14, 2011 | 20.32 | 20.51 | 20.32 | 20.51 | 13,277 | +0.17(+0.85%) |
Jan 13, 2011 | 20.51 | 20.51 | 20.34 | 20.34 | 8,859 | -0.04(-0.22%) |
Jan 12, 2011 | 20.39 | 20.46 | 20.35 | 20.38 | 19,939 | +0.24(+1.21%) |
Jan 10, 2011 | 19.92 | 20.14 | 20.14 | 20.14 | 10,570 | +0.10(+0.48%) |
Jan 07, 2011 | 20.02 | 20.22 | 19.92 | 20.04 | 222,865 | -0.05(-0.25%) |
Jan 06, 2011 | 20.16 | 20.16 | 20.09 | 20.09 | 5,526 | -0.06(-0.29%) |
Jan 05, 2011 | 20.14 | 20.15 | 20.14 | 20.15 | 2,737 | +0.23(+1.18%) |
Jan 04, 2011 | 20.22 | 20.22 | 19.91 | 19.91 | 3,184 | -0.31(-1.54%) |
Jan 03, 2011 | 20.23 | 20.23 | 20.23 | 20.23 | 1,715 | +0.17(+0.83%) |
Dec 31, 2010 | 20.06 | 20.06 | 20.06 | 20.06 | 542 | -0.04(-0.20%) |
Dec 30, 2010 | 20.13 | 20.13 | 20.10 | 20.10 | 3,116 | +0.03(+0.15%) |
Dec 29, 2010 | 20.09 | 20.09 | 20.07 | 20.07 | 5,420 | +0.04(+0.20%) |
Dec 28, 2010 | 20.01 | 20.03 | 20.01 | 20.03 | 1,596 | +0.01(+0.06%) |
Dec 27, 2010 | 20.02 | 20.02 | 20.02 | 20.02 | 271 | -0.01(-0.07%) |
Dec 23, 2010 | 20.06 | 20.06 | 20.03 | 20.03 | 3,252 | +0.00(+0.02%) |
Dec 22, 2010 | 19.96 | 20.09 | 19.96 | 20.03 | 5,282 | +0.67(+3.49%) |
Dec 20, 2010 | 19.71 | 19.36 | 19.36 | 19.36 | 813 | -0.32(-1.65%) |
Dec 17, 2010 | 19.63 | 19.72 | 19.61 | 19.68 | 48,242 | +0.05(+0.28%) |
Dec 16, 2010 | 19.52 | 19.63 | 19.50 | 19.63 | 31,804 | +0.07(+0.36%) |
Dec 15, 2010 | 19.67 | 19.67 | 19.56 | 19.56 | 4,793 | -0.15(-0.78%) |
Dec 13, 2010 | 19.70 | 19.71 | 19.70 | 19.71 | 4,657 | +0.04(+0.20%) |
Dec 10, 2010 | 19.52 | 19.67 | 19.52 | 19.67 | 5,058 | +0.23(+1.17%) |
Dec 09, 2010 | 19.42 | 19.44 | 19.42 | 19.44 | 2,710 | +0.08(+0.40%) |
Dec 08, 2010 | 19.37 | 19.37 | 19.36 | 19.37 | 12,454 | +0.01(+0.03%) |
Dec 07, 2010 | 19.53 | 19.53 | 19.36 | 19.36 | 9,705 | -0.04(-0.22%) |
Dec 06, 2010 | 19.40 | 19.42 | 19.35 | 19.40 | 76,672 | +0.16(+0.82%) |
Dec 03, 2010 | 19.20 | 19.25 | 19.20 | 19.25 | 805 | -0.05(-0.24%) |
Dec 02, 2010 | 19.22 | 19.29 | 19.22 | 19.29 | 182,319 | +0.29(+1.54%) |
Dec 01, 2010 | 19.00 | 19.02 | 18.99 | 19.00 | 100,639 | +0.31(+1.64%) |
Nov 30, 2010 | 18.69 | 18.69 | 18.69 | 18.69 | 985 | -0.10(-0.55%) |
Nov 29, 2010 | 18.68 | 18.79 | 18.67 | 18.79 | 5,460 | -0.05(-0.25%) |
Nov 26, 2010 | 18.84 | 18.84 | 18.84 | 18.84 | 322 | -0.03(-0.17%) |
Nov 24, 2010 | 18.86 | 18.88 | 18.88 | 18.88 | 12,457 | +0.32(+1.72%) |
Nov 23, 2010 | 18.59 | 18.59 | 18.56 | 18.56 | 38,949 | -0.22(-1.17%) |
Nov 22, 2010 | 18.74 | 18.78 | 18.73 | 18.78 | 1,971 | +0.06(+0.31%) |
Nov 19, 2010 | 18.71 | 18.72 | 18.71 | 18.72 | 262,947 | +0.05(+0.25%) |
Nov 18, 2010 | 18.75 | 18.75 | 18.67 | 18.67 | 5,473 | +0.17(+0.91%) |
Nov 17, 2010 | 18.50 | 18.51 | 18.50 | 18.50 | 1,365 | +0.14(+0.74%) |
Nov 16, 2010 | 18.63 | 18.66 | 18.36 | 18.37 | 7,357 | -0.45(-2.39%) |
Nov 15, 2010 | 18.92 | 18.92 | 18.82 | 18.82 | 3,950 | +0.05(+0.27%) |
Nov 12, 2010 | 18.75 | 18.79 | 18.75 | 18.77 | 5,116 | -0.30(-1.58%) |
Nov 11, 2010 | 18.88 | 19.07 | 18.88 | 19.07 | 11,275 | +0.03(+0.16%) |
Nov 10, 2010 | 19.04 | 19.04 | 19.03 | 19.03 | 933 | -0.04(-0.20%) |
Nov 09, 2010 | 19.07 | 19.07 | 19.07 | 19.07 | 838 | -0.12(-0.65%) |
Nov 08, 2010 | 19.16 | 19.21 | 19.16 | 19.20 | 4,441 | +0.01(+0.04%) |
Nov 05, 2010 | 19.10 | 19.23 | 19.10 | 19.19 | 7,796 | +0.13(+0.67%) |
Nov 04, 2010 | 18.98 | 19.07 | 18.98 | 19.06 | 6,164 | +0.33(+1.75%) |
Nov 03, 2010 | 18.70 | 18.74 | 18.61 | 18.74 | 8,217 | +0.03(+0.16%) |
Nov 02, 2010 | 18.62 | 18.71 | 18.62 | 18.71 | 4,586 | +0.22(+1.19%) |
Nov 01, 2010 | 18.67 | 18.67 | 18.49 | 18.49 | 2,634 | -0.11(-0.60%) |
Oct 29, 2010 | 18.51 | 18.60 | 18.51 | 18.60 | 9,459 | +0.06(+0.31%) |
Oct 28, 2010 | 18.67 | 18.68 | 18.48 | 18.54 | 5,724 | -0.03(-0.14%) |
Oct 27, 2010 | 18.53 | 18.57 | 18.42 | 18.57 | 48,523 | -0.15(-0.81%) |
Oct 25, 2010 | 18.90 | 18.90 | 18.71 | 18.72 | 14,564 | +0.04(+0.23%) |
Oct 22, 2010 | 18.67 | 18.68 | 18.64 | 18.68 | 64,363 | +0.12(+0.63%) |
Oct 21, 2010 | 18.61 | 18.61 | 18.56 | 18.56 | 6,560 | -0.14(-0.72%) |
Oct 20, 2010 | 18.71 | 18.72 | 18.68 | 18.70 | 36,825 | +0.31(+1.71%) |
Oct 19, 2010 | 18.56 | 18.65 | 18.37 | 18.38 | 26,257 | -0.32(-1.73%) |
Oct 18, 2010 | 18.71 | 18.71 | 18.70 | 18.70 | 988 | +0.14(+0.78%) |
Oct 15, 2010 | 18.50 | 18.58 | 18.50 | 18.56 | 11,034 | -0.16(-0.86%) |
Oct 14, 2010 | 18.72 | 18.72 | 18.72 | 18.72 | 273 | +0.01(+0.08%) |
Oct 13, 2010 | 18.67 | 18.71 | 18.59 | 18.71 | 3,194 | +0.14(+0.75%) |
Oct 12, 2010 | 18.46 | 18.57 | 18.46 | 18.57 | 3,565 | +0.07(+0.36%) |
Oct 11, 2010 | 18.47 | 18.55 | 18.46 | 18.50 | 6,997 | +0.01(+0.06%) |
Oct 08, 2010 | 18.49 | 18.50 | 18.33 | 18.49 | 2,511 | +0.15(+0.82%) |
Oct 07, 2010 | 18.34 | 18.34 | 18.34 | 18.34 | 286 | +0.00(+0.02%) |
Oct 06, 2010 | 18.46 | 18.46 | 18.31 | 18.34 | 17,518 | -0.08(-0.44%) |
Oct 05, 2010 | 18.38 | 18.42 | 18.38 | 18.42 | 3,830 | +0.37(+2.06%) |
Oct 04, 2010 | 18.07 | 18.07 | 18.03 | 18.04 | 3,895 | -0.18(-0.98%) |
Oct 01, 2010 | 18.22 | 18.23 | 18.22 | 18.22 | 821 | +0.01(+0.06%) |
Sep 30, 2010 | 18.12 | 18.22 | 18.12 | 18.21 | 4,545 | +0.10(+0.57%) |
Sep 29, 2010 | 18.03 | 18.14 | 18.03 | 18.11 | 4,141 | +0.03(+0.18%) |
Sep 28, 2010 | 17.89 | 18.08 | 17.89 | 18.08 | 4,788 | +0.11(+0.61%) |
Sep 27, 2010 | 18.00 | 18.00 | 17.96 | 17.97 | 2,508 | -0.02(-0.11%) |
Sep 24, 2010 | 17.99 | 17.99 | 17.99 | 17.99 | 696 | +0.34(+1.92%) |
Sep 23, 2010 | 17.71 | 17.79 | 17.65 | 17.65 | 19,325 | -0.13(-0.73%) |
Sep 22, 2010 | 17.91 | 17.99 | 17.76 | 17.78 | 9,686 | -0.13(-0.75%) |
Sep 21, 2010 | 18.09 | 18.09 | 17.91 | 17.91 | 9,374 | -0.08(-0.42%) |
Sep 20, 2010 | 17.84 | 17.99 | 17.78 | 17.99 | 9,145 | +0.23(+1.29%) |
Sep 17, 2010 | 17.76 | 17.78 | 17.66 | 17.76 | 15,692 | +0.01(+0.05%) |
Sep 15, 2010 | 17.66 | 17.75 | 17.58 | 17.75 | 23,977 | -0.04(-0.20%) |
Sep 14, 2010 | 17.77 | 17.79 | 17.67 | 17.78 | 23,595 | +0.05(+0.29%) |
Sep 13, 2010 | 17.73 | 17.73 | 17.70 | 17.73 | 2,402 | +0.24(+1.38%) |
Sep 10, 2010 | 17.50 | 17.50 | 17.45 | 17.49 | 5,113 | -0.04(-0.23%) |
Sep 09, 2010 | 17.67 | 17.67 | 17.53 | 17.53 | 10,570 | +0.17(+0.99%) |
Sep 08, 2010 | 17.37 | 17.44 | 17.36 | 17.36 | 9,002 | +0.04(+0.21%) |
Sep 07, 2010 | 17.39 | 17.39 | 17.33 | 17.33 | 6,129 | -0.16(-0.94%) |
Sep 03, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 304 | +0.12(+0.71%) |
Sep 02, 2010 | 17.30 | 17.37 | 17.25 | 17.37 | 52,691 | +0.17(+1.02%) |
Sep 01, 2010 | 16.88 | 17.19 | 16.88 | 17.19 | 41,791 | +0.55(+3.30%) |
Aug 31, 2010 | 16.72 | 16.72 | 16.60 | 16.64 | 113,423 | -0.04(-0.22%) |
Aug 30, 2010 | 16.71 | 16.75 | 16.68 | 16.68 | 2,158 | -0.19(-1.14%) |
Aug 27, 2010 | 16.87 | 16.87 | 16.57 | 16.87 | 3,369 | +0.27(+1.62%) |
Aug 26, 2010 | 16.76 | 16.76 | 16.55 | 16.60 | 6,228 | +0.00(+0.00%) |
Aug 25, 2010 | 16.42 | 16.60 | 16.33 | 16.60 | 14,458 | +0.04(+0.21%) |
Aug 24, 2010 | 16.44 | 16.61 | 16.44 | 16.57 | 28,280 | -0.26(-1.57%) |
Aug 23, 2010 | 16.87 | 16.87 | 16.80 | 16.83 | 2,504 | +0.02(+0.11%) |
Aug 20, 2010 | 16.71 | 16.81 | 16.68 | 16.81 | 1,551 | -0.07(-0.39%) |
Aug 19, 2010 | 17.08 | 17.08 | 16.88 | 16.88 | 6,173 | -0.37(-2.13%) |
Aug 18, 2010 | 17.12 | 17.25 | 17.12 | 17.25 | 1,364 | +0.03(+0.15%) |
Aug 17, 2010 | 17.09 | 17.28 | 17.09 | 17.22 | 179,988 | +0.36(+2.12%) |
Aug 16, 2010 | 16.93 | 16.95 | 16.85 | 16.86 | 14,659 | -0.13(-0.79%) |
Aug 13, 2010 | 17.00 | 17.00 | 16.91 | 17.00 | 6,739 | +0.08(+0.47%) |
Aug 12, 2010 | 16.82 | 16.98 | 16.58 | 16.92 | 18,234 | -0.15(-0.85%) |
Aug 11, 2010 | 17.21 | 17.21 | 17.06 | 17.06 | 4,490 | -0.62(-3.52%) |
Aug 10, 2010 | 17.57 | 17.69 | 17.54 | 17.69 | 5,162 | -0.15(-0.82%) |
Aug 09, 2010 | 17.82 | 17.83 | 17.71 | 17.83 | 4,086 | +0.22(+1.24%) |
Aug 06, 2010 | 17.61 | 17.61 | 17.48 | 17.61 | 8,590 | -0.08(-0.45%) |
Aug 05, 2010 | 17.64 | 17.70 | 17.64 | 17.69 | 2,905 | -0.08(-0.42%) |
Aug 04, 2010 | 17.72 | 17.77 | 17.68 | 17.77 | 3,512 | +0.11(+0.64%) |
Aug 03, 2010 | 17.71 | 17.78 | 17.62 | 17.66 | 11,726 | -0.13(-0.75%) |
Aug 02, 2010 | 17.74 | 17.79 | 17.74 | 17.79 | 3,968 | +0.39(+2.23%) |
Jul 30, 2010 | 17.40 | 17.40 | 17.39 | 17.40 | 878 | -0.01(-0.04%) |
Jul 29, 2010 | 17.56 | 17.56 | 17.36 | 17.41 | 11,415 | -0.10(-0.58%) |
Jul 28, 2010 | 17.58 | 17.58 | 17.51 | 17.51 | 2,932 | -0.18(-1.01%) |
Jul 27, 2010 | 17.70 | 17.72 | 17.69 | 17.69 | 4,256 | +0.01(+0.07%) |
Jul 26, 2010 | 17.52 | 17.70 | 17.52 | 17.68 | 5,489 | +0.30(+1.71%) |
Jul 23, 2010 | 17.11 | 17.38 | 17.11 | 17.38 | 1,496 | +0.22(+1.27%) |
Jul 22, 2010 | 17.14 | 17.22 | 17.10 | 17.16 | 51,908 | +0.40(+2.39%) |
Jul 21, 2010 | 16.97 | 16.97 | 16.76 | 16.76 | 15,428 | -0.23(-1.37%) |
Jul 20, 2010 | 16.53 | 16.99 | 16.53 | 16.99 | 89,723 | +0.23(+1.38%) |
Jul 19, 2010 | 16.62 | 16.81 | 16.62 | 16.76 | 18,339 | +0.06(+0.35%) |
Jul 16, 2010 | 16.70 | 16.91 | 16.64 | 16.70 | 110,441 | -0.51(-2.96%) |
Jul 15, 2010 | 17.12 | 17.21 | 17.11 | 17.21 | 6,027 | +0.04(+0.21%) |
Jul 14, 2010 | 17.35 | 17.35 | 17.17 | 17.18 | 162,108 | -0.14(-0.80%) |
Jul 13, 2010 | 17.14 | 17.33 | 17.11 | 17.31 | 8,499 | +0.39(+2.30%) |
Jul 12, 2010 | 16.82 | 16.96 | 16.81 | 16.93 | 35,552 | -0.06(-0.37%) |
Jul 09, 2010 | 16.99 | 16.99 | 16.86 | 16.99 | 14,494 | +0.23(+1.38%) |
Jul 08, 2010 | 16.67 | 16.76 | 16.61 | 16.76 | 47,435 | +0.14(+0.85%) |
Jul 07, 2010 | 16.18 | 16.62 | 16.08 | 16.62 | 52,287 | +0.61(+3.83%) |
Jul 06, 2010 | 16.34 | 16.34 | 15.90 | 16.00 | 53,460 | -0.18(-1.13%) |
Jul 01, 2010 | 16.21 | 16.19 | 16.19 | 16.19 | 9,611 | -0.26(-1.56%) |
Jun 30, 2010 | 16.63 | 16.63 | 16.44 | 16.44 | 29,008 | -0.11(-0.69%) |
Jun 29, 2010 | 16.90 | 16.90 | 16.56 | 16.56 | 27,810 | -0.58(-3.38%) |
Jun 25, 2010 | 17.14 | 17.14 | 16.88 | 17.14 | 14,977 | +0.18(+1.07%) |
Jun 24, 2010 | 17.09 | 17.14 | 16.93 | 16.95 | 14,884 | -0.19(-1.10%) |
Jun 23, 2010 | 17.25 | 17.25 | 17.11 | 17.14 | 14,848 | -0.06(-0.36%) |
Jun 22, 2010 | 17.62 | 17.62 | 17.21 | 17.21 | 8,524 | -0.66(-3.71%) |
Jun 21, 2010 | 17.87 | 17.87 | 17.87 | 17.87 | 974 | +0.19(+1.06%) |
Jun 18, 2010 | 17.68 | 17.79 | 17.64 | 17.68 | 3,037 | +0.08(+0.47%) |
Jun 17, 2010 | 17.61 | 17.70 | 17.60 | 17.60 | 35,224 | -0.14(-0.79%) |
Jun 16, 2010 | 17.78 | 17.79 | 17.70 | 17.74 | 24,270 | -0.08(-0.44%) |
Jun 15, 2010 | 17.54 | 17.82 | 17.54 | 17.82 | 3,813 | +0.38(+2.19%) |
Jun 14, 2010 | 17.46 | 17.58 | 17.44 | 17.44 | 1,174 | +0.26(+1.52%) |
Jun 11, 2010 | 16.99 | 17.17 | 16.99 | 17.17 | 2,622 | +0.10(+0.57%) |
Jun 10, 2010 | 16.95 | 17.11 | 16.95 | 17.08 | 17,740 | +0.37(+2.21%) |
Jun 09, 2010 | 16.85 | 16.85 | 16.71 | 16.71 | 4,344 | +0.24(+1.43%) |
Jun 08, 2010 | 16.47 | 16.47 | 16.47 | 16.47 | 3,244 | -0.14(-0.85%) |
Jun 07, 2010 | 16.78 | 16.78 | 16.61 | 16.61 | 3,316 | -0.13(-0.78%) |
Jun 04, 2010 | 16.74 | 17.13 | 16.74 | 16.74 | 6,529 | -0.70(-4.00%) |
Jun 03, 2010 | 17.41 | 17.49 | 17.41 | 17.44 | 10,884 | +0.19(+1.11%) |
Jun 02, 2010 | 17.06 | 17.26 | 16.98 | 17.25 | 33,677 | +0.17(+1.02%) |
Jun 01, 2010 | 17.42 | 17.42 | 17.08 | 17.08 | 14,394 | -0.35(-1.99%) |
May 28, 2010 | 17.42 | 17.55 | 17.41 | 17.42 | 12,905 | +0.08(+0.43%) |
May 27, 2010 | 17.31 | 17.35 | 17.31 | 17.35 | 5,250 | +0.42(+2.48%) |
May 26, 2010 | 16.96 | 17.19 | 16.89 | 16.93 | 26,357 | +0.06(+0.36%) |
May 25, 2010 | 16.46 | 16.87 | 16.28 | 16.87 | 9,155 | -0.16(-0.96%) |
May 24, 2010 | 17.07 | 17.21 | 17.03 | 17.03 | 30,507 | -0.08(-0.44%) |
May 21, 2010 | 16.59 | 17.11 | 16.56 | 17.11 | 35,545 | +0.13(+0.77%) |
May 20, 2010 | 17.21 | 17.21 | 16.98 | 16.98 | 4,808 | -0.55(-3.12%) |
May 19, 2010 | 17.65 | 17.65 | 17.37 | 17.52 | 2,172 | -0.28(-1.58%) |
May 18, 2010 | 18.11 | 18.11 | 17.75 | 17.80 | 1,273 | -0.11(-0.61%) |
May 17, 2010 | 18.01 | 18.01 | 17.85 | 17.91 | 10,091 | -0.09(-0.52%) |
May 14, 2010 | 18.01 | 18.12 | 17.90 | 18.01 | 11,813 | -0.59(-3.17%) |
May 13, 2010 | 18.62 | 18.63 | 18.60 | 18.60 | 2,487 | +0.01(+0.06%) |
May 12, 2010 | 18.38 | 18.59 | 18.38 | 18.59 | 2,437 | +0.32(+1.76%) |
May 11, 2010 | 18.43 | 18.43 | 18.26 | 18.26 | 34,462 | +0.23(+1.28%) |
May 10, 2010 | 18.12 | 18.12 | 17.97 | 18.03 | 44,377 | +0.67(+3.86%) |
May 07, 2010 | 17.61 | 17.82 | 17.23 | 17.36 | 9,069 | +0.05(+0.31%) |
May 06, 2010 | 18.38 | 18.85 | 16.95 | 17.31 | 29,993 | -1.04(-5.66%) |
May 05, 2010 | 18.32 | 18.35 | 18.31 | 18.35 | 5,612 | -0.19(-1.03%) |
May 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 6,452 | -0.44(-2.33%) |