Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.02 | 22.22 | 22.01 | 22.19 | 90,613 | +0.18(+0.81%) |
Apr 28, 2011 | 21.94 | 22.02 | 21.90 | 22.01 | 145,411 | -0.13(-0.60%) |
Apr 27, 2011 | 22.17 | 22.17 | 21.89 | 22.14 | 133,048 | +0.00(+0.00%) |
Apr 26, 2011 | 22.10 | 22.16 | 21.95 | 22.14 | 146,287 | +0.10(+0.44%) |
Apr 25, 2011 | 22.11 | 22.11 | 21.92 | 22.05 | 158,020 | -0.12(-0.53%) |
Apr 21, 2011 | 22.11 | 22.17 | 21.97 | 22.17 | 65,663 | +0.18(+0.84%) |
Apr 20, 2011 | 21.97 | 21.98 | 21.86 | 21.98 | 131,886 | +0.47(+2.18%) |
Apr 19, 2011 | 21.41 | 21.54 | 21.36 | 21.51 | 141,931 | +0.25(+1.20%) |
Apr 18, 2011 | 21.36 | 21.41 | 21.06 | 21.26 | 365,730 | -0.49(-2.28%) |
Apr 15, 2011 | 21.72 | 21.76 | 21.61 | 21.75 | 165,065 | +0.00(+0.00%) |
Apr 14, 2011 | 21.63 | 21.75 | 21.50 | 21.75 | 132,520 | +0.04(+0.17%) |
Apr 13, 2011 | 21.87 | 21.97 | 21.60 | 21.72 | 239,059 | +0.12(+0.56%) |
Apr 12, 2011 | 21.82 | 21.82 | 21.55 | 21.59 | 125,083 | -0.36(-1.66%) |
Apr 11, 2011 | 22.18 | 22.21 | 21.89 | 21.96 | 383,717 | -0.24(-1.10%) |
Apr 08, 2011 | 22.34 | 22.34 | 22.10 | 22.20 | 148,771 | +0.03(+0.13%) |
Apr 07, 2011 | 22.26 | 22.30 | 22.06 | 22.17 | 147,186 | -0.01(-0.07%) |
Apr 06, 2011 | 22.28 | 22.29 | 22.16 | 22.19 | 222,473 | +0.08(+0.37%) |
Apr 05, 2011 | 22.06 | 22.20 | 22.03 | 22.11 | 182,242 | -0.05(-0.22%) |
Apr 04, 2011 | 22.17 | 22.18 | 22.00 | 22.16 | 874,095 | +0.21(+0.94%) |
Apr 01, 2011 | 21.93 | 21.99 | 21.78 | 21.95 | 346,190 | +0.34(+1.60%) |
Mar 31, 2011 | 21.57 | 21.66 | 21.55 | 21.61 | 120,464 | +0.14(+0.65%) |
Mar 30, 2011 | 21.31 | 21.50 | 21.31 | 21.46 | 457,476 | +0.28(+1.33%) |
Mar 29, 2011 | 21.10 | 21.20 | 21.02 | 21.18 | 149,144 | +0.21(+1.02%) |
Mar 28, 2011 | 21.09 | 21.10 | 20.96 | 20.97 | 364,633 | -0.13(-0.61%) |
Mar 25, 2011 | 21.13 | 21.21 | 21.05 | 21.10 | 315,811 | -0.02(-0.09%) |
Mar 24, 2011 | 21.09 | 21.15 | 20.90 | 21.12 | 191,067 | +0.21(+0.99%) |
Mar 23, 2011 | 20.68 | 20.94 | 20.63 | 20.91 | 216,607 | +0.27(+1.33%) |
Mar 22, 2011 | 20.53 | 20.65 | 20.48 | 20.64 | 3,294,529 | +0.11(+0.54%) |
Mar 21, 2011 | 20.51 | 20.60 | 20.47 | 20.53 | 195,411 | +0.36(+1.79%) |
Mar 18, 2011 | 20.34 | 20.34 | 20.14 | 20.16 | 85,776 | +0.09(+0.44%) |
Mar 17, 2011 | 20.12 | 20.24 | 20.00 | 20.08 | 711,423 | +0.16(+0.79%) |
Mar 16, 2011 | 20.27 | 20.35 | 19.80 | 19.92 | 139,109 | -0.35(-1.73%) |
Mar 15, 2011 | 20.23 | 20.36 | 20.21 | 20.27 | 256,716 | -0.47(-2.24%) |
Mar 14, 2011 | 20.61 | 20.74 | 20.51 | 20.73 | 235,830 | +0.07(+0.35%) |
Mar 11, 2011 | 20.30 | 20.71 | 20.30 | 20.66 | 260,719 | +0.25(+1.20%) |
Mar 10, 2011 | 20.75 | 20.75 | 20.41 | 20.42 | 215,187 | -0.63(-3.00%) |
Mar 09, 2011 | 21.04 | 21.08 | 20.93 | 21.05 | 282,261 | +0.05(+0.24%) |
Mar 08, 2011 | 20.95 | 21.10 | 20.78 | 21.00 | 227,576 | +0.19(+0.93%) |
Mar 07, 2011 | 21.15 | 21.15 | 20.74 | 20.80 | 162,425 | -0.21(-1.02%) |
Mar 04, 2011 | 21.08 | 21.10 | 20.86 | 21.02 | 114,433 | -0.01(-0.05%) |
Mar 03, 2011 | 20.90 | 21.05 | 20.88 | 21.03 | 153,970 | +0.31(+1.49%) |
Mar 02, 2011 | 20.64 | 20.76 | 20.48 | 20.72 | 138,508 | +0.28(+1.36%) |
Mar 01, 2011 | 20.70 | 20.77 | 20.41 | 20.44 | 235,983 | -0.18(-0.88%) |
Feb 28, 2011 | 20.62 | 20.66 | 20.47 | 20.62 | 607,964 | +0.20(+0.98%) |
Feb 25, 2011 | 20.33 | 20.43 | 20.28 | 20.42 | 101,168 | +0.27(+1.32%) |
Feb 24, 2011 | 20.16 | 20.23 | 20.02 | 20.16 | 152,669 | -0.09(-0.46%) |
Feb 23, 2011 | 20.28 | 20.35 | 20.05 | 20.25 | 224,283 | +0.05(+0.24%) |
Feb 22, 2011 | 20.48 | 20.50 | 20.14 | 20.20 | 450,734 | -0.47(-2.29%) |
Feb 18, 2011 | 20.67 | 20.71 | 20.55 | 20.67 | 107,099 | +0.08(+0.37%) |
Feb 17, 2011 | 20.50 | 20.65 | 20.45 | 20.60 | 144,615 | +0.09(+0.45%) |
Feb 16, 2011 | 20.42 | 20.53 | 20.34 | 20.50 | 123,954 | +0.21(+1.06%) |
Feb 15, 2011 | 20.37 | 20.37 | 20.21 | 20.29 | 129,043 | +0.05(+0.26%) |
Feb 14, 2011 | 20.36 | 20.36 | 20.22 | 20.24 | 315,445 | +0.03(+0.14%) |
Feb 11, 2011 | 20.05 | 20.31 | 19.99 | 20.21 | 634,484 | +0.11(+0.57%) |
Feb 10, 2011 | 20.13 | 20.14 | 19.81 | 20.10 | 240,359 | -0.13(-0.62%) |
Feb 09, 2011 | 20.48 | 20.48 | 20.16 | 20.22 | 561,799 | -0.48(-2.33%) |
Feb 08, 2011 | 20.62 | 20.72 | 20.55 | 20.70 | 124,850 | -0.01(-0.04%) |
Feb 07, 2011 | 20.73 | 20.81 | 20.68 | 20.71 | 90,055 | +0.01(+0.05%) |
Feb 04, 2011 | 20.91 | 20.91 | 20.62 | 20.70 | 199,065 | -0.07(-0.33%) |
Feb 03, 2011 | 20.88 | 20.90 | 20.64 | 20.77 | 169,126 | -0.04(-0.18%) |
Feb 02, 2011 | 20.86 | 20.94 | 20.74 | 20.81 | 850,905 | +0.04(+0.18%) |
Feb 01, 2011 | 20.64 | 20.83 | 20.60 | 20.77 | 193,133 | +0.36(+1.77%) |
Jan 31, 2011 | 20.36 | 20.53 | 20.32 | 20.41 | 240,834 | +0.22(+1.11%) |
Jan 28, 2011 | 20.78 | 20.78 | 20.15 | 20.19 | 527,769 | -0.69(-3.33%) |
Jan 27, 2011 | 21.06 | 21.08 | 20.86 | 20.88 | 227,750 | -0.10(-0.46%) |
Jan 26, 2011 | 20.96 | 21.02 | 20.90 | 20.98 | 164,370 | +0.16(+0.74%) |
Jan 25, 2011 | 20.89 | 20.89 | 20.69 | 20.82 | 187,915 | -0.15(-0.70%) |
Jan 24, 2011 | 20.82 | 20.97 | 20.78 | 20.97 | 115,326 | +0.16(+0.78%) |
Jan 21, 2011 | 20.97 | 21.06 | 20.81 | 20.81 | 190,407 | -0.16(-0.77%) |
Jan 20, 2011 | 21.08 | 21.08 | 20.79 | 20.97 | 150,800 | -0.24(-1.11%) |
Jan 19, 2011 | 21.43 | 21.44 | 21.13 | 21.21 | 165,019 | -0.17(-0.79%) |
Jan 18, 2011 | 21.38 | 21.40 | 21.30 | 21.38 | 223,616 | -0.01(-0.07%) |
Jan 14, 2011 | 21.30 | 21.39 | 21.27 | 21.39 | 152,994 | -0.01(-0.03%) |
Jan 13, 2011 | 21.53 | 21.53 | 21.33 | 21.40 | 117,694 | -0.11(-0.52%) |
Jan 12, 2011 | 21.42 | 21.52 | 21.34 | 21.51 | 176,835 | +0.44(+2.11%) |
Jan 11, 2011 | 21.10 | 21.16 | 21.00 | 21.06 | 207,099 | +0.17(+0.81%) |
Jan 10, 2011 | 20.92 | 20.93 | 20.77 | 20.90 | 183,239 | -0.20(-0.95%) |
Jan 07, 2011 | 21.21 | 21.24 | 20.93 | 21.10 | 215,818 | -0.23(-1.10%) |
Jan 06, 2011 | 21.47 | 21.48 | 21.27 | 21.33 | 195,019 | -0.22(-1.04%) |
Jan 05, 2011 | 21.46 | 21.61 | 21.35 | 21.55 | 367,739 | -0.09(-0.41%) |
Jan 04, 2011 | 21.75 | 21.75 | 21.42 | 21.64 | 208,969 | +0.00(+0.00%) |
Jan 03, 2011 | 21.71 | 21.72 | 21.57 | 21.64 | 344,344 | +0.21(+0.97%) |
Dec 31, 2010 | 21.41 | 21.47 | 21.30 | 21.44 | 165,933 | +0.16(+0.76%) |
Dec 30, 2010 | 21.30 | 21.32 | 21.18 | 21.27 | 160,085 | +0.14(+0.66%) |
Dec 29, 2010 | 21.13 | 21.16 | 21.02 | 21.13 | 176,402 | +0.23(+1.11%) |
Dec 28, 2010 | 21.13 | 21.13 | 20.83 | 20.90 | 181,323 | +0.00(+0.02%) |
Dec 27, 2010 | 20.91 | 20.94 | 20.79 | 20.90 | 216,203 | -0.01(-0.04%) |
Dec 23, 2010 | 20.92 | 20.94 | 20.85 | 20.90 | 113,428 | -0.03(-0.14%) |
Dec 22, 2010 | 20.88 | 20.93 | 20.81 | 20.93 | 237,752 | +0.07(+0.35%) |
Dec 21, 2010 | 20.79 | 20.93 | 20.74 | 20.86 | 214,521 | +0.29(+1.40%) |
Dec 20, 2010 | 20.72 | 20.72 | 20.51 | 20.57 | 147,280 | -0.25(-1.21%) |
Dec 17, 2010 | 20.81 | 20.82 | 20.68 | 20.82 | 141,079 | +0.09(+0.43%) |
Dec 16, 2010 | 20.77 | 20.78 | 20.64 | 20.73 | 118,401 | +0.00(+0.00%) |
Dec 15, 2010 | 20.93 | 20.94 | 20.68 | 20.73 | 99,358 | -0.24(-1.16%) |
Dec 14, 2010 | 21.01 | 21.10 | 20.92 | 20.98 | 127,884 | +0.01(+0.07%) |
Dec 13, 2010 | 20.92 | 21.04 | 20.84 | 20.96 | 139,567 | +0.24(+1.16%) |
Dec 10, 2010 | 20.59 | 20.77 | 20.59 | 20.72 | 128,381 | +0.12(+0.59%) |
Dec 09, 2010 | 20.88 | 20.88 | 20.59 | 20.60 | 503,958 | -0.22(-1.06%) |
Dec 08, 2010 | 20.87 | 20.90 | 20.64 | 20.82 | 312,552 | -0.03(-0.14%) |
Dec 07, 2010 | 21.28 | 21.28 | 20.84 | 20.85 | 871,594 | -0.19(-0.91%) |
Dec 06, 2010 | 21.01 | 21.05 | 20.94 | 21.04 | 144,320 | -0.03(-0.14%) |
Dec 03, 2010 | 20.84 | 21.08 | 20.80 | 21.07 | 139,316 | +0.07(+0.35%) |
Dec 02, 2010 | 20.70 | 21.01 | 20.68 | 21.00 | 189,058 | +0.43(+2.07%) |
Dec 01, 2010 | 20.54 | 20.62 | 20.46 | 20.57 | 305,133 | +0.51(+2.52%) |
Nov 30, 2010 | 19.97 | 20.19 | 19.95 | 20.07 | 51,877 | -0.16(-0.77%) |
Nov 29, 2010 | 20.11 | 20.25 | 19.93 | 20.22 | 168,986 | +0.08(+0.40%) |
Nov 26, 2010 | 20.28 | 20.28 | 20.12 | 20.14 | 127,240 | -0.41(-1.98%) |
Nov 24, 2010 | 20.39 | 20.55 | 20.55 | 20.55 | 99,282 | +0.36(+1.77%) |
Nov 23, 2010 | 20.28 | 20.37 | 20.14 | 20.19 | 144,385 | -0.51(-2.48%) |
Nov 22, 2010 | 20.70 | 20.76 | 20.50 | 20.70 | 100,460 | -0.04(-0.21%) |
Nov 19, 2010 | 20.67 | 20.77 | 20.53 | 20.75 | 131,291 | +0.00(+0.00%) |
Nov 18, 2010 | 20.71 | 20.86 | 20.70 | 20.75 | 674,313 | +0.36(+1.78%) |
Nov 17, 2010 | 20.34 | 20.44 | 20.28 | 20.39 | 512,157 | +0.11(+0.55%) |
Nov 16, 2010 | 20.64 | 20.64 | 20.14 | 20.28 | 519,654 | -0.49(-2.36%) |
Nov 15, 2010 | 20.94 | 21.01 | 20.74 | 20.77 | 186,549 | -0.12(-0.59%) |
Nov 12, 2010 | 21.05 | 21.10 | 20.74 | 20.89 | 1,127,838 | -0.41(-1.91%) |
Nov 11, 2010 | 21.36 | 21.36 | 21.19 | 21.30 | 160,429 | -0.19(-0.89%) |
Nov 10, 2010 | 21.47 | 21.52 | 21.20 | 21.49 | 199,790 | +0.14(+0.66%) |
Nov 09, 2010 | 21.72 | 21.76 | 21.29 | 21.35 | 328,261 | -0.28(-1.30%) |
Nov 08, 2010 | 21.63 | 21.64 | 21.48 | 21.63 | 336,082 | -0.10(-0.48%) |
Nov 05, 2010 | 21.71 | 21.75 | 21.61 | 21.73 | 324,213 | +0.01(+0.03%) |
Nov 04, 2010 | 21.53 | 21.72 | 21.46 | 21.72 | 209,273 | +0.50(+2.37%) |
Nov 03, 2010 | 21.22 | 21.22 | 20.94 | 21.22 | 95,816 | +0.12(+0.56%) |
Nov 02, 2010 | 21.04 | 21.11 | 20.98 | 21.10 | 108,037 | +0.24(+1.17%) |
Nov 01, 2010 | 20.89 | 20.95 | 20.76 | 20.86 | 139,104 | +0.20(+0.97%) |
Oct 29, 2010 | 20.63 | 20.69 | 20.53 | 20.66 | 198,801 | +0.06(+0.29%) |
Oct 28, 2010 | 20.68 | 20.72 | 20.50 | 20.60 | 76,100 | +0.12(+0.58%) |
Oct 27, 2010 | 20.50 | 20.51 | 20.26 | 20.48 | 137,110 | -0.31(-1.49%) |
Oct 25, 2010 | 20.82 | 20.91 | 20.76 | 20.79 | 208,342 | +0.21(+1.04%) |
Oct 22, 2010 | 20.70 | 20.70 | 20.52 | 20.58 | 126,697 | -0.02(-0.11%) |
Oct 21, 2010 | 20.81 | 20.83 | 20.41 | 20.60 | 155,294 | +0.02(+0.08%) |
Oct 20, 2010 | 20.44 | 20.65 | 20.44 | 20.58 | 136,752 | +0.29(+1.43%) |
Oct 19, 2010 | 20.55 | 20.55 | 20.22 | 20.29 | 239,202 | -0.58(-2.78%) |
Oct 18, 2010 | 20.77 | 20.90 | 20.68 | 20.87 | 129,146 | +0.00(+0.00%) |
Oct 15, 2010 | 21.04 | 21.05 | 20.72 | 20.87 | 260,337 | -0.05(-0.25%) |
Oct 14, 2010 | 20.99 | 21.03 | 20.83 | 20.93 | 304,742 | -0.04(-0.18%) |
Oct 13, 2010 | 20.84 | 21.02 | 20.83 | 20.96 | 160,148 | +0.35(+1.72%) |
Oct 12, 2010 | 20.51 | 20.64 | 20.39 | 20.61 | 118,548 | -0.04(-0.21%) |
Oct 11, 2010 | 20.65 | 20.68 | 20.60 | 20.65 | 91,334 | +0.04(+0.21%) |
Oct 08, 2010 | 20.61 | 20.64 | 20.35 | 20.61 | 145,579 | +0.18(+0.87%) |
Oct 07, 2010 | 20.64 | 20.65 | 20.31 | 20.43 | 191,698 | -0.16(-0.79%) |
Oct 06, 2010 | 20.64 | 20.67 | 20.55 | 20.59 | 257,485 | -0.06(-0.29%) |
Oct 05, 2010 | 20.45 | 20.69 | 20.43 | 20.65 | 259,551 | +0.34(+1.67%) |
Oct 04, 2010 | 20.33 | 20.50 | 20.16 | 20.31 | 416,800 | +0.00(+0.00%) |
Oct 01, 2010 | 20.31 | 20.37 | 20.16 | 20.31 | 203,406 | +0.29(+1.44%) |
Sep 30, 2010 | 20.07 | 20.08 | 19.85 | 20.02 | 160,719 | +0.08(+0.41%) |
Sep 29, 2010 | 19.91 | 20.00 | 19.85 | 19.94 | 128,155 | +0.04(+0.22%) |
Sep 28, 2010 | 19.84 | 19.91 | 19.61 | 19.90 | 115,945 | +0.11(+0.56%) |
Sep 27, 2010 | 19.80 | 19.85 | 19.72 | 19.79 | 337,541 | +0.03(+0.15%) |
Sep 24, 2010 | 19.78 | 19.80 | 19.71 | 19.76 | 151,323 | +0.33(+1.67%) |
Sep 23, 2010 | 19.45 | 19.60 | 19.39 | 19.43 | 89,844 | -0.10(-0.53%) |
Sep 22, 2010 | 19.61 | 19.65 | 19.47 | 19.54 | 123,070 | +0.03(+0.15%) |
Sep 21, 2010 | 19.64 | 19.64 | 19.42 | 19.51 | 148,271 | -0.05(-0.26%) |
Sep 20, 2010 | 19.46 | 19.57 | 19.36 | 19.56 | 167,130 | +0.32(+1.65%) |
Sep 17, 2010 | 19.24 | 19.46 | 19.21 | 19.24 | 86,603 | -0.16(-0.84%) |
Sep 15, 2010 | 19.34 | 19.41 | 19.22 | 19.40 | 328,605 | +0.04(+0.20%) |
Sep 14, 2010 | 19.34 | 19.51 | 19.27 | 19.37 | 200,535 | +0.01(+0.07%) |
Sep 13, 2010 | 19.25 | 19.35 | 19.21 | 19.35 | 136,970 | +0.43(+2.26%) |
Sep 10, 2010 | 18.84 | 18.95 | 18.82 | 18.92 | 114,943 | +0.08(+0.43%) |
Sep 09, 2010 | 19.00 | 19.00 | 18.78 | 18.84 | 70,107 | +0.08(+0.43%) |
Sep 08, 2010 | 18.75 | 18.84 | 18.72 | 18.76 | 109,555 | +0.18(+0.95%) |
Sep 07, 2010 | 18.67 | 18.77 | 18.57 | 18.58 | 70,654 | -0.21(-1.14%) |
Sep 03, 2010 | 18.88 | 18.88 | 18.73 | 18.80 | 99,490 | +0.18(+0.99%) |
Sep 02, 2010 | 18.59 | 18.61 | 18.47 | 18.61 | 68,850 | +0.11(+0.60%) |
Sep 01, 2010 | 18.34 | 18.52 | 18.29 | 18.50 | 164,119 | +0.50(+2.79%) |
Aug 31, 2010 | 17.91 | 18.13 | 17.91 | 18.00 | 194,488 | +0.04(+0.25%) |
Aug 30, 2010 | 18.13 | 18.17 | 17.96 | 17.96 | 66,830 | -0.28(-1.54%) |
Aug 27, 2010 | 18.24 | 18.24 | 17.86 | 18.24 | 163,861 | +0.36(+2.02%) |
Aug 26, 2010 | 18.10 | 18.10 | 17.84 | 17.88 | 72,787 | -0.04(-0.25%) |
Aug 25, 2010 | 17.89 | 17.98 | 17.67 | 17.92 | 190,210 | -0.10(-0.53%) |
Aug 24, 2010 | 18.10 | 18.10 | 17.86 | 18.02 | 89,333 | -0.22(-1.22%) |
Aug 23, 2010 | 18.48 | 18.48 | 18.24 | 18.24 | 43,600 | -0.13(-0.72%) |
Aug 20, 2010 | 18.32 | 18.37 | 18.21 | 18.37 | 26,902 | -0.01(-0.07%) |
Aug 19, 2010 | 18.57 | 18.58 | 18.29 | 18.38 | 46,415 | -0.16(-0.89%) |
Aug 18, 2010 | 18.51 | 18.61 | 18.43 | 18.55 | 48,659 | +0.00(+0.00%) |
Aug 17, 2010 | 18.52 | 18.64 | 18.48 | 18.55 | 70,497 | +0.18(+0.97%) |
Aug 16, 2010 | 18.26 | 18.41 | 18.20 | 18.37 | 62,972 | +0.21(+1.14%) |
Aug 13, 2010 | 18.16 | 18.26 | 18.15 | 18.16 | 65,490 | +0.06(+0.33%) |
Aug 12, 2010 | 17.91 | 18.13 | 17.79 | 18.10 | 82,848 | +0.07(+0.41%) |
Aug 11, 2010 | 18.27 | 18.27 | 18.01 | 18.03 | 272,298 | -0.64(-3.44%) |
Aug 10, 2010 | 18.59 | 18.75 | 18.50 | 18.67 | 106,641 | -0.24(-1.25%) |
Aug 09, 2010 | 18.95 | 18.95 | 18.84 | 18.91 | 171,775 | +0.12(+0.63%) |
Aug 06, 2010 | 18.79 | 18.82 | 18.63 | 18.79 | 88,168 | -0.04(-0.20%) |
Aug 05, 2010 | 18.79 | 18.85 | 18.72 | 18.83 | 515,285 | -0.04(-0.20%) |
Aug 04, 2010 | 18.89 | 18.89 | 18.66 | 18.86 | 795,312 | +0.07(+0.35%) |
Aug 03, 2010 | 18.82 | 18.87 | 18.68 | 18.80 | 208,747 | -0.13(-0.70%) |
Aug 02, 2010 | 18.84 | 18.95 | 18.77 | 18.93 | 163,645 | +0.41(+2.23%) |
Jul 30, 2010 | 18.52 | 18.57 | 18.20 | 18.52 | 355,287 | +0.11(+0.60%) |
Jul 29, 2010 | 18.58 | 18.60 | 18.28 | 18.41 | 290,322 | +0.06(+0.32%) |
Jul 28, 2010 | 18.35 | 18.43 | 18.25 | 18.35 | 54,540 | -0.06(-0.32%) |
Jul 27, 2010 | 18.58 | 18.59 | 18.36 | 18.41 | 116,359 | -0.07(-0.36%) |
Jul 26, 2010 | 18.38 | 18.49 | 18.30 | 18.47 | 1,766,626 | +0.07(+0.36%) |
Jul 23, 2010 | 18.25 | 18.41 | 18.17 | 18.41 | 205,673 | +0.16(+0.85%) |
Jul 22, 2010 | 18.07 | 18.29 | 18.07 | 18.25 | 77,072 | +0.49(+2.74%) |
Jul 21, 2010 | 17.97 | 18.00 | 17.68 | 17.76 | 65,917 | -0.10(-0.54%) |
Jul 20, 2010 | 17.48 | 17.86 | 17.48 | 17.86 | 176,026 | +0.29(+1.64%) |
Jul 19, 2010 | 17.56 | 17.61 | 17.43 | 17.57 | 31,059 | +0.20(+1.15%) |
Jul 16, 2010 | 17.37 | 17.71 | 17.34 | 17.37 | 62,763 | -0.45(-2.53%) |
Jul 15, 2010 | 17.80 | 17.84 | 17.60 | 17.82 | 80,661 | -0.01(-0.08%) |
Jul 14, 2010 | 17.79 | 17.90 | 17.73 | 17.84 | 101,597 | -0.08(-0.44%) |
Jul 13, 2010 | 17.90 | 17.98 | 17.79 | 17.92 | 159,540 | +0.26(+1.45%) |
Jul 12, 2010 | 17.78 | 17.81 | 17.58 | 17.66 | 54,745 | -0.14(-0.81%) |
Jul 09, 2010 | 17.80 | 17.81 | 17.63 | 17.80 | 69,756 | +0.22(+1.24%) |
Jul 08, 2010 | 17.62 | 17.69 | 17.39 | 17.59 | 74,934 | +0.02(+0.13%) |
Jul 07, 2010 | 17.06 | 17.59 | 17.06 | 17.56 | 96,191 | +0.47(+2.77%) |
Jul 06, 2010 | 17.45 | 17.45 | 17.00 | 17.09 | 74,168 | +0.18(+1.05%) |
Jul 02, 2010 | 16.91 | 16.97 | 16.77 | 16.91 | 65,080 | +0.10(+0.57%) |
Jul 01, 2010 | 16.77 | 16.84 | 16.51 | 16.82 | 111,521 | +0.09(+0.53%) |
Jun 30, 2010 | 16.99 | 17.09 | 16.71 | 16.73 | 151,050 | -0.17(-1.01%) |
Jun 29, 2010 | 17.16 | 17.16 | 16.83 | 16.90 | 354,535 | -0.63(-3.58%) |
Jun 25, 2010 | 17.53 | 17.58 | 17.28 | 17.53 | 67,709 | +0.14(+0.81%) |
Jun 24, 2010 | 17.55 | 17.56 | 17.31 | 17.39 | 92,789 | -0.23(-1.30%) |
Jun 23, 2010 | 17.70 | 17.70 | 17.43 | 17.62 | 85,674 | +0.04(+0.22%) |
Jun 22, 2010 | 17.85 | 17.90 | 17.54 | 17.58 | 166,871 | -0.27(-1.50%) |
Jun 21, 2010 | 18.07 | 18.13 | 17.75 | 17.85 | 115,819 | +0.28(+1.57%) |
Jun 18, 2010 | 17.57 | 17.62 | 17.48 | 17.57 | 91,524 | +0.05(+0.26%) |
Jun 17, 2010 | 17.64 | 17.64 | 17.37 | 17.52 | 102,683 | -0.03(-0.16%) |
Jun 16, 2010 | 17.44 | 17.64 | 17.36 | 17.55 | 157,670 | -0.01(-0.08%) |
Jun 15, 2010 | 17.29 | 17.59 | 17.28 | 17.57 | 70,327 | +0.49(+2.88%) |
Jun 14, 2010 | 17.31 | 17.36 | 17.07 | 17.08 | 103,888 | -0.02(-0.14%) |
Jun 11, 2010 | 16.78 | 17.10 | 16.78 | 17.10 | 35,306 | +0.08(+0.49%) |
Jun 10, 2010 | 16.80 | 17.02 | 16.77 | 17.02 | 83,106 | +0.60(+3.63%) |
Jun 09, 2010 | 16.66 | 16.75 | 16.36 | 16.42 | 55,273 | -0.03(-0.18%) |
Jun 08, 2010 | 16.28 | 16.49 | 16.18 | 16.45 | 119,814 | +0.26(+1.61%) |
Jun 07, 2010 | 16.47 | 16.47 | 16.18 | 16.19 | 83,717 | -0.18(-1.07%) |
Jun 04, 2010 | 16.36 | 16.69 | 16.30 | 16.36 | 139,494 | -0.56(-3.30%) |
Jun 03, 2010 | 17.11 | 17.13 | 16.74 | 16.92 | 118,894 | -0.08(-0.48%) |
Jun 02, 2010 | 16.62 | 17.00 | 16.62 | 17.00 | 84,368 | +0.52(+3.15%) |
Jun 01, 2010 | 16.62 | 16.88 | 16.48 | 16.48 | 74,100 | -0.25(-1.50%) |
May 28, 2010 | 16.74 | 16.91 | 16.63 | 16.74 | 46,023 | -0.24(-1.44%) |
May 27, 2010 | 16.71 | 16.98 | 16.57 | 16.98 | 88,722 | +0.91(+5.64%) |
May 26, 2010 | 16.15 | 16.40 | 16.01 | 16.07 | 106,737 | +0.15(+0.95%) |
May 25, 2010 | 15.52 | 15.93 | 15.51 | 15.92 | 203,962 | -0.27(-1.67%) |
May 24, 2010 | 16.32 | 16.46 | 16.18 | 16.19 | 209,139 | -0.13(-0.77%) |
May 21, 2010 | 15.65 | 16.35 | 15.65 | 16.32 | 142,232 | +0.48(+3.00%) |
May 20, 2010 | 15.99 | 16.21 | 15.77 | 15.84 | 452 | -0.79(-4.73%) |
May 19, 2010 | 16.66 | 16.80 | 16.37 | 16.63 | 130,093 | -0.27(-1.57%) |
May 18, 2010 | 17.51 | 17.51 | 16.84 | 16.89 | 133,921 | -0.30(-1.76%) |
May 17, 2010 | 17.28 | 17.34 | 16.86 | 17.20 | 144,018 | -0.07(-0.38%) |
May 14, 2010 | 17.26 | 17.51 | 17.08 | 17.26 | 130,783 | -0.33(-1.89%) |
May 13, 2010 | 17.81 | 17.87 | 17.59 | 17.59 | 131,402 | -0.16(-0.87%) |
May 12, 2010 | 17.78 | 17.81 | 17.63 | 17.75 | 332,800 | +0.24(+1.39%) |
May 11, 2010 | 17.73 | 17.76 | 17.50 | 17.51 | 224,639 | -0.31(-1.74%) |
May 10, 2010 | 17.83 | 17.84 | 17.68 | 17.82 | 281,551 | +1.05(+6.26%) |
May 07, 2010 | 17.31 | 17.31 | 16.48 | 16.77 | 1,467,720 | -0.01(-0.04%) |
May 06, 2010 | 17.28 | 17.48 | 15.89 | 16.77 | 222,419 | -0.72(-4.14%) |
May 05, 2010 | 17.50 | 17.70 | 17.37 | 17.50 | 194,267 | -0.29(-1.61%) |
May 04, 2010 | 18.19 | 18.19 | 17.73 | 17.79 | 182,505 | -0.70(-3.80%) |