Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.90 | 25.24 | 24.84 | 25.24 | 6,234 | +0.35(+1.39%) |
Apr 28, 2011 | 24.80 | 24.90 | 24.66 | 24.90 | 97,171 | +0.19(+0.77%) |
Apr 27, 2011 | 24.47 | 24.71 | 24.25 | 24.71 | 1,752 | +0.58(+2.40%) |
Apr 26, 2011 | 24.05 | 24.27 | 24.05 | 24.13 | 5,515 | +0.09(+0.38%) |
Apr 25, 2011 | 23.96 | 24.03 | 23.96 | 24.03 | 848 | +0.35(+1.49%) |
Apr 20, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.48(+2.07%) |
Apr 19, 2011 | 23.14 | 23.20 | 23.12 | 23.20 | 3,314 | +0.33(+1.42%) |
Apr 18, 2011 | 23.10 | 23.10 | 22.64 | 22.87 | 4,985 | -0.64(-2.71%) |
Apr 15, 2011 | 23.51 | 23.51 | 23.51 | 23.51 | 141 | +0.11(+0.45%) |
Apr 14, 2011 | 23.35 | 23.40 | 23.30 | 23.40 | 848 | +0.42(+1.85%) |
Apr 13, 2011 | 23.41 | 23.41 | 22.98 | 22.98 | 53,176 | -0.25(-1.07%) |
Apr 12, 2011 | 23.23 | 23.23 | 23.23 | 23.23 | 1,067 | +0.05(+0.21%) |
Apr 11, 2011 | 23.55 | 23.55 | 22.99 | 23.18 | 3,109 | -0.11(-0.46%) |
Apr 08, 2011 | 23.29 | 23.29 | 23.28 | 23.28 | 1,133 | +0.04(+0.15%) |
Apr 07, 2011 | 23.42 | 23.42 | 23.23 | 23.25 | 2,450 | -0.38(-1.62%) |
Apr 06, 2011 | 23.54 | 23.63 | 23.29 | 23.63 | 12,917 | +0.35(+1.49%) |
Apr 05, 2011 | 23.36 | 23.50 | 23.28 | 23.28 | 6,688 | -0.11(-0.45%) |
Apr 04, 2011 | 23.33 | 23.45 | 23.27 | 23.39 | 60,578 | +0.23(+0.98%) |
Apr 01, 2011 | 23.19 | 23.34 | 23.16 | 23.16 | 1,711 | +0.04(+0.15%) |
Mar 31, 2011 | 23.18 | 23.18 | 23.13 | 23.13 | 113,557 | +0.23(+1.01%) |
Mar 30, 2011 | 23.06 | 23.26 | 22.90 | 22.90 | 1,744 | -0.11(-0.49%) |
Mar 29, 2011 | 22.84 | 23.01 | 22.84 | 23.01 | 51,873 | -0.03(-0.12%) |
Mar 28, 2011 | 22.90 | 23.04 | 22.90 | 23.04 | 1,522 | +0.13(+0.57%) |
Mar 25, 2011 | 23.12 | 23.12 | 22.90 | 22.91 | 8,993 | -0.22(-0.93%) |
Mar 24, 2011 | 23.06 | 23.21 | 23.06 | 23.12 | 99,119 | +0.03(+0.12%) |
Mar 23, 2011 | 22.95 | 23.09 | 22.95 | 23.09 | 727 | +0.16(+0.70%) |
Mar 22, 2011 | 22.86 | 23.01 | 22.72 | 22.93 | 13,696 | -0.06(-0.27%) |
Mar 21, 2011 | 22.83 | 23.00 | 22.72 | 22.99 | 10,613 | +0.44(+1.96%) |
Mar 18, 2011 | 22.54 | 22.55 | 22.52 | 22.55 | 5,491 | +0.63(+2.86%) |
Mar 17, 2011 | 22.02 | 22.05 | 21.93 | 21.93 | 3,565 | +0.67(+3.14%) |
Mar 16, 2011 | 21.79 | 21.79 | 21.02 | 21.26 | 4,608 | -0.59(-2.70%) |
Mar 15, 2011 | 21.55 | 21.85 | 21.55 | 21.85 | 1,922 | -0.68(-3.03%) |
Mar 14, 2011 | 22.50 | 22.54 | 22.35 | 22.53 | 9,708 | -0.06(-0.28%) |
Mar 11, 2011 | 22.42 | 22.59 | 22.41 | 22.59 | 804 | +0.20(+0.88%) |
Mar 10, 2011 | 22.56 | 22.56 | 22.40 | 22.40 | 1,702 | -0.61(-2.63%) |
Mar 09, 2011 | 22.99 | 23.00 | 22.83 | 23.00 | 8,354 | +0.16(+0.71%) |
Mar 08, 2011 | 22.81 | 22.87 | 22.81 | 22.84 | 6,060 | -0.07(-0.30%) |
Mar 07, 2011 | 22.91 | 22.91 | 22.91 | 22.91 | 283 | -0.11(-0.49%) |
Mar 04, 2011 | 23.13 | 23.13 | 22.96 | 23.02 | 3,930 | +0.04(+0.15%) |
Mar 03, 2011 | 22.84 | 22.99 | 22.69 | 22.99 | 29,210 | +0.36(+1.59%) |
Mar 02, 2011 | 22.53 | 22.63 | 22.40 | 22.63 | 1,027 | +0.15(+0.66%) |
Mar 01, 2011 | 22.62 | 22.62 | 22.48 | 22.48 | 1,702 | -0.08(-0.34%) |
Feb 28, 2011 | 22.60 | 22.72 | 22.47 | 22.56 | 2,981 | +0.31(+1.39%) |
Feb 25, 2011 | 22.16 | 22.28 | 21.95 | 22.25 | 18,885 | +0.37(+1.71%) |
Feb 24, 2011 | 21.92 | 22.05 | 21.73 | 21.88 | 8,998 | +0.06(+0.26%) |
Feb 23, 2011 | 22.06 | 22.06 | 21.81 | 21.82 | 1,448 | +0.11(+0.52%) |
Feb 22, 2011 | 22.07 | 22.07 | 21.69 | 21.71 | 29,726 | -0.56(-2.53%) |
Feb 18, 2011 | 22.27 | 22.27 | 22.27 | 22.27 | 461 | +0.08(+0.38%) |
Feb 17, 2011 | 21.99 | 22.19 | 21.96 | 22.19 | 5,457 | +0.16(+0.70%) |
Feb 16, 2011 | 21.90 | 22.03 | 21.80 | 22.03 | 4,200 | +0.42(+1.96%) |
Feb 15, 2011 | 21.74 | 21.74 | 21.61 | 21.61 | 2,554 | -0.11(-0.52%) |
Feb 14, 2011 | 21.72 | 21.72 | 21.72 | 21.72 | 444 | +0.09(+0.42%) |
Feb 11, 2011 | 22.36 | 22.36 | 20.48 | 21.63 | 1,261 | -0.03(-0.13%) |
Feb 10, 2011 | 21.50 | 21.66 | 21.50 | 21.66 | 915 | -0.27(-1.22%) |
Feb 09, 2011 | 21.96 | 22.01 | 21.50 | 21.93 | 6,583 | +0.38(+1.77%) |
Feb 08, 2011 | 21.78 | 21.78 | 21.54 | 21.54 | 773 | -0.10(-0.46%) |
Feb 07, 2011 | 21.50 | 21.64 | 21.35 | 21.64 | 1,907 | +0.20(+0.92%) |
Feb 04, 2011 | 21.42 | 21.45 | 21.42 | 21.45 | 2,695 | -0.11(-0.52%) |
Feb 03, 2011 | 21.50 | 21.56 | 21.50 | 21.56 | 567 | -0.09(-0.42%) |
Feb 02, 2011 | 21.57 | 21.65 | 21.57 | 21.65 | 2,554 | -0.22(-0.99%) |
Feb 01, 2011 | 21.90 | 21.90 | 21.73 | 21.87 | 7,300 | +0.61(+2.87%) |
Jan 31, 2011 | 21.26 | 21.26 | 21.26 | 21.26 | 283 | +0.11(+0.53%) |
Jan 28, 2011 | 21.11 | 21.14 | 21.10 | 21.14 | 5,391 | -0.35(-1.64%) |
Jan 27, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 2,163 | -0.09(-0.41%) |
Jan 26, 2011 | 21.63 | 21.63 | 21.58 | 21.58 | 561 | +0.21(+1.01%) |
Jan 25, 2011 | 21.18 | 21.43 | 21.17 | 21.37 | 5,301 | +0.01(+0.07%) |
Jan 24, 2011 | 21.23 | 21.35 | 21.23 | 21.35 | 709 | +0.13(+0.63%) |
Jan 21, 2011 | 21.22 | 21.22 | 21.22 | 21.22 | 567 | +0.01(+0.07%) |
Jan 20, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 1,418 | -0.01(-0.07%) |
Jan 19, 2011 | 21.29 | 21.35 | 21.22 | 21.22 | 16,387 | -0.06(-0.30%) |
Jan 18, 2011 | 21.13 | 21.32 | 21.13 | 21.28 | 28,856 | -0.04(-0.17%) |
Jan 14, 2011 | 21.09 | 21.32 | 21.07 | 21.32 | 5,208 | +0.33(+1.59%) |
Jan 13, 2011 | 20.95 | 20.99 | 20.95 | 20.99 | 517 | +0.20(+0.94%) |
Jan 12, 2011 | 20.72 | 20.84 | 20.72 | 20.79 | 1,355 | +0.50(+2.47%) |
Jan 10, 2011 | 20.33 | 20.29 | 20.29 | 20.29 | 4,966 | -0.16(-0.76%) |
Jan 07, 2011 | 20.44 | 20.45 | 20.32 | 20.45 | 117,387 | -0.23(-1.12%) |
Jan 06, 2011 | 20.99 | 20.99 | 20.68 | 20.68 | 764 | -0.42(-2.01%) |
Jan 05, 2011 | 21.05 | 21.10 | 20.98 | 21.10 | 2,938 | -0.11(-0.53%) |
Jan 04, 2011 | 21.35 | 21.35 | 21.21 | 21.21 | 987 | -0.07(-0.33%) |
Jan 03, 2011 | 21.26 | 21.28 | 21.26 | 21.28 | 1,346 | +0.17(+0.78%) |
Dec 31, 2010 | 20.96 | 21.12 | 20.95 | 21.12 | 712 | +0.36(+1.71%) |
Dec 29, 2010 | 20.65 | 20.76 | 20.76 | 20.76 | 851 | +0.34(+1.66%) |
Dec 28, 2010 | 20.65 | 20.65 | 20.42 | 20.42 | 709 | -0.16(-0.79%) |
Dec 23, 2010 | 20.58 | 20.59 | 20.59 | 20.59 | 2,412 | +0.01(+0.05%) |
Dec 22, 2010 | 20.58 | 20.58 | 20.57 | 20.57 | 709 | -0.00(-0.00%) |
Dec 21, 2010 | 20.60 | 20.60 | 20.58 | 20.58 | 363 | -0.00(-0.02%) |
Dec 20, 2010 | 20.62 | 20.62 | 20.46 | 20.58 | 1,915 | +0.17(+0.83%) |
Dec 17, 2010 | 20.46 | 20.46 | 20.41 | 20.41 | 1,615 | -0.18(-0.87%) |
Dec 16, 2010 | 20.41 | 20.59 | 20.41 | 20.59 | 1,469 | -0.07(-0.36%) |
Dec 15, 2010 | 20.80 | 20.81 | 20.66 | 20.66 | 5,388 | -0.19(-0.91%) |
Dec 14, 2010 | 20.87 | 20.87 | 20.85 | 20.85 | 3,424 | +0.10(+0.46%) |
Dec 13, 2010 | 20.66 | 20.76 | 20.66 | 20.76 | 367 | +0.29(+1.43%) |
Dec 10, 2010 | 20.25 | 20.46 | 20.25 | 20.46 | 684 | +0.03(+0.15%) |
Dec 08, 2010 | 20.37 | 20.43 | 20.43 | 20.43 | 734 | +0.03(+0.15%) |
Dec 07, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 223 | +0.14(+0.71%) |
Dec 06, 2010 | 20.25 | 20.34 | 20.20 | 20.26 | 4,977 | +0.21(+1.05%) |
Dec 02, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.53(+2.74%) |
Dec 01, 2010 | 19.52 | 19.52 | 19.52 | 19.52 | 293 | +0.51(+2.67%) |
Nov 30, 2010 | 18.97 | 19.01 | 18.83 | 19.01 | 6,049 | -0.33(-1.69%) |
Nov 29, 2010 | 19.32 | 19.33 | 19.24 | 19.33 | 587 | -0.18(-0.94%) |
Nov 26, 2010 | 19.42 | 19.55 | 19.40 | 19.52 | 4,845 | -0.07(-0.35%) |
Nov 23, 2010 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.40(-2.01%) |
Nov 22, 2010 | 20.01 | 20.02 | 19.95 | 19.99 | 1,879 | -0.30(-1.49%) |
Nov 19, 2010 | 20.38 | 20.38 | 20.25 | 20.29 | 1,607 | +0.03(+0.15%) |
Nov 17, 2010 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | +0.03(+0.17%) |
Nov 16, 2010 | 20.41 | 20.41 | 20.17 | 20.23 | 5,106 | -0.57(-2.75%) |
Nov 15, 2010 | 20.81 | 20.81 | 20.80 | 20.80 | 3,544 | -0.03(-0.13%) |
Nov 12, 2010 | 20.85 | 20.85 | 20.71 | 20.83 | 660 | -0.12(-0.55%) |
Nov 11, 2010 | 20.93 | 20.96 | 20.93 | 20.94 | 2,643 | -0.17(-0.81%) |
Nov 10, 2010 | 21.11 | 21.13 | 21.04 | 21.11 | 7,363 | -0.17(-0.80%) |
Nov 09, 2010 | 21.75 | 21.75 | 21.28 | 21.28 | 1,717 | -0.52(-2.40%) |
Nov 08, 2010 | 21.70 | 21.81 | 21.66 | 21.81 | 2,635 | -0.19(-0.87%) |
Nov 05, 2010 | 21.89 | 22.04 | 21.89 | 22.00 | 9,857 | +0.33(+1.51%) |
Nov 03, 2010 | 21.62 | 21.67 | 21.67 | 21.67 | 3,670 | -0.14(-0.66%) |
Nov 02, 2010 | 21.72 | 21.81 | 21.72 | 21.81 | 609 | +0.28(+1.30%) |
Nov 01, 2010 | 21.53 | 21.53 | 21.53 | 21.53 | 440 | -0.12(-0.57%) |
Oct 29, 2010 | 21.71 | 21.71 | 21.65 | 21.66 | 929 | -0.20(-0.90%) |
Oct 28, 2010 | 21.81 | 21.85 | 21.81 | 21.85 | 572 | +0.20(+0.94%) |
Oct 27, 2010 | 21.70 | 21.70 | 21.57 | 21.65 | 720 | -0.04(-0.19%) |
Oct 25, 2010 | 21.69 | 21.69 | 21.69 | 21.69 | 161 | +0.01(+0.06%) |
Oct 22, 2010 | 21.67 | 21.68 | 21.67 | 21.68 | 1,468 | -0.07(-0.34%) |
Oct 21, 2010 | 21.88 | 21.88 | 21.75 | 21.75 | 2,444 | -0.13(-0.59%) |
Oct 20, 2010 | 21.11 | 21.88 | 21.11 | 21.88 | 1,262 | +0.58(+2.72%) |
Oct 19, 2010 | 21.66 | 21.66 | 21.28 | 21.30 | 9,089 | -0.66(-3.01%) |
Oct 18, 2010 | 21.85 | 21.96 | 21.73 | 21.96 | 3,732 | +0.18(+0.81%) |
Oct 15, 2010 | 22.18 | 22.18 | 21.79 | 21.79 | 4,974 | -0.26(-1.19%) |
Oct 14, 2010 | 21.91 | 22.07 | 21.91 | 22.05 | 9,816 | +0.64(+3.01%) |
Oct 12, 2010 | 21.34 | 21.40 | 21.40 | 21.40 | 1,174 | -0.01(-0.03%) |
Oct 11, 2010 | 21.58 | 21.58 | 21.41 | 21.41 | 8,682 | -0.07(-0.32%) |
Oct 08, 2010 | 21.48 | 21.48 | 21.48 | 21.48 | 672 | +0.16(+0.77%) |
Oct 06, 2010 | 21.31 | 21.32 | 21.32 | 21.32 | 1,762 | +0.01(+0.06%) |
Oct 05, 2010 | 21.15 | 21.30 | 21.15 | 21.30 | 1,283 | +0.61(+2.96%) |
Oct 04, 2010 | 20.68 | 20.69 | 20.68 | 20.69 | 734 | +0.16(+0.80%) |
Sep 30, 2010 | 20.56 | 20.53 | 20.53 | 20.53 | 881 | +0.02(+0.10%) |
Sep 29, 2010 | 20.48 | 20.51 | 20.48 | 20.51 | 2,929 | +0.01(+0.03%) |
Sep 28, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 146 | +0.29(+1.45%) |
Sep 24, 2010 | 19.94 | 20.21 | 20.21 | 20.21 | 881 | +0.72(+3.71%) |
Sep 23, 2010 | 19.59 | 19.67 | 19.48 | 19.48 | 3,143 | -0.38(-1.94%) |
Sep 22, 2010 | 19.83 | 19.89 | 19.83 | 19.87 | 662 | -0.02(-0.09%) |
Sep 21, 2010 | 19.89 | 19.89 | 19.64 | 19.89 | 7,894 | +0.16(+0.83%) |
Sep 20, 2010 | 19.40 | 19.72 | 19.40 | 19.72 | 1,375 | +0.38(+1.97%) |
Sep 17, 2010 | 19.34 | 19.34 | 19.34 | 19.34 | 1,023 | -0.11(-0.56%) |
Sep 15, 2010 | 19.42 | 19.45 | 19.42 | 19.45 | 1,581 | +0.07(+0.35%) |
Sep 14, 2010 | 19.16 | 19.38 | 19.16 | 19.38 | 1,030 | +0.32(+1.67%) |
Sep 13, 2010 | 19.14 | 19.14 | 19.01 | 19.06 | 5,431 | +0.25(+1.34%) |
Sep 09, 2010 | 18.82 | 18.81 | 18.81 | 18.81 | 1,766 | +0.22(+1.17%) |
Sep 08, 2010 | 18.72 | 18.72 | 18.60 | 18.60 | 971 | +0.11(+0.62%) |
Sep 07, 2010 | 18.57 | 18.57 | 18.43 | 18.48 | 17,013 | -0.09(-0.51%) |
Sep 03, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 415 | +0.27(+1.48%) |
Sep 01, 2010 | 18.12 | 18.30 | 18.30 | 18.30 | 883 | +0.50(+2.83%) |
Aug 31, 2010 | 17.77 | 17.80 | 17.73 | 17.80 | 21,496 | +0.13(+0.73%) |
Aug 30, 2010 | 17.87 | 17.87 | 17.67 | 17.67 | 786 | -0.29(-1.63%) |
Aug 27, 2010 | 17.92 | 17.96 | 17.91 | 17.96 | 9,570 | +0.48(+2.72%) |
Aug 26, 2010 | 17.73 | 17.73 | 17.49 | 17.49 | 815 | -0.14(-0.77%) |
Aug 23, 2010 | 17.73 | 17.62 | 17.62 | 17.62 | 294 | +0.03(+0.19%) |
Aug 20, 2010 | 17.50 | 17.59 | 17.50 | 17.59 | 1,731 | -0.15(-0.83%) |
Aug 19, 2010 | 18.14 | 18.14 | 17.74 | 17.74 | 846 | -0.29(-1.60%) |
Aug 17, 2010 | 18.00 | 18.03 | 18.03 | 18.03 | 4,269 | +0.29(+1.65%) |
Aug 16, 2010 | 17.81 | 17.81 | 17.73 | 17.73 | 758 | +0.09(+0.49%) |
Aug 12, 2010 | 17.65 | 17.65 | 17.65 | 17.65 | 2,208 | -0.13(-0.76%) |
Aug 11, 2010 | 18.13 | 18.13 | 17.76 | 17.78 | 14,215 | -0.74(-4.00%) |
Aug 10, 2010 | 18.39 | 18.54 | 18.30 | 18.52 | 11,337 | -0.26(-1.41%) |
Aug 09, 2010 | 18.77 | 18.79 | 18.77 | 18.79 | 3,062 | -0.01(-0.04%) |
Aug 05, 2010 | 18.72 | 18.79 | 18.79 | 18.79 | 1,914 | -0.15(-0.79%) |
Aug 03, 2010 | 18.79 | 18.94 | 18.94 | 18.94 | 736 | +0.05(+0.29%) |
Aug 02, 2010 | 18.58 | 18.89 | 18.58 | 18.89 | 1,722 | +0.58(+3.19%) |
Jul 30, 2010 | 18.29 | 18.30 | 18.29 | 18.30 | 599 | +0.07(+0.37%) |
Jul 29, 2010 | 18.55 | 18.58 | 18.24 | 18.24 | 1,669 | -0.03(-0.18%) |
Jul 28, 2010 | 18.40 | 18.40 | 18.27 | 18.27 | 4,140 | -0.16(-0.89%) |
Jul 27, 2010 | 18.44 | 18.44 | 18.43 | 18.43 | 1,385 | +0.42(+2.34%) |
Jul 26, 2010 | 18.01 | 18.01 | 18.01 | 18.01 | 2,944 | -0.06(-0.34%) |
Jul 23, 2010 | 17.89 | 18.15 | 17.89 | 18.07 | 1,546 | +0.33(+1.86%) |
Jul 22, 2010 | 17.52 | 17.76 | 17.52 | 17.74 | 2,335 | +0.59(+3.46%) |
Jul 21, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 616 | +0.13(+0.76%) |
Jul 16, 2010 | 17.31 | 17.02 | 17.02 | 17.02 | 3,533 | -0.29(-1.69%) |
Jul 15, 2010 | 17.22 | 17.35 | 17.22 | 17.31 | 911 | +0.15(+0.87%) |
Jul 14, 2010 | 17.14 | 17.16 | 17.14 | 17.16 | 294 | -0.08(-0.47%) |
Jul 13, 2010 | 17.11 | 17.24 | 17.11 | 17.24 | 596 | +0.33(+1.97%) |
Jul 12, 2010 | 16.78 | 16.91 | 16.78 | 16.91 | 2,031 | +0.19(+1.12%) |
Jul 09, 2010 | 16.80 | 16.80 | 16.63 | 16.72 | 2,958 | +0.61(+3.77%) |
Jul 06, 2010 | 16.30 | 16.12 | 16.12 | 16.12 | 588 | +0.22(+1.37%) |
Jul 02, 2010 | 16.13 | 16.20 | 15.90 | 15.90 | 1,472 | -0.10(-0.60%) |
Jul 01, 2010 | 15.86 | 16.08 | 15.86 | 16.00 | 3,262 | +0.10(+0.60%) |
Jun 30, 2010 | 16.03 | 16.08 | 15.90 | 15.90 | 2,296 | -0.24(-1.51%) |
Jun 29, 2010 | 16.13 | 16.15 | 16.13 | 16.14 | 2,046 | -0.36(-2.20%) |
Jun 23, 2010 | 16.53 | 16.51 | 16.51 | 16.51 | 588 | +0.10(+0.60%) |
Jun 22, 2010 | 16.53 | 16.66 | 16.40 | 16.41 | 839 | +0.04(+0.25%) |
Jun 21, 2010 | 17.65 | 17.65 | 16.35 | 16.37 | 2,737 | -0.16(-0.97%) |
Jun 18, 2010 | 16.52 | 16.53 | 16.51 | 16.53 | 1,212 | +0.16(+0.97%) |
Jun 17, 2010 | 16.36 | 16.40 | 16.28 | 16.37 | 3,235 | +0.01(+0.04%) |
Jun 16, 2010 | 16.36 | 16.36 | 16.36 | 16.36 | 755 | -0.10(-0.61%) |
Jun 15, 2010 | 16.40 | 16.46 | 16.38 | 16.46 | 2,981 | +0.48(+3.03%) |
Jun 14, 2010 | 16.07 | 16.10 | 15.98 | 15.98 | 718 | +0.14(+0.88%) |
Jun 10, 2010 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.77(+5.09%) |
Jun 09, 2010 | 15.36 | 15.45 | 15.07 | 15.07 | 11,899 | -0.05(-0.31%) |
Jun 08, 2010 | 15.10 | 15.12 | 15.00 | 15.12 | 1,965 | -0.03(-0.22%) |
Jun 07, 2010 | 15.24 | 15.32 | 15.15 | 15.15 | 4,800 | -0.19(-1.25%) |
Jun 04, 2010 | 15.67 | 15.69 | 15.34 | 15.34 | 1,897 | -0.85(-5.23%) |
Jun 03, 2010 | 16.32 | 16.32 | 16.12 | 16.19 | 786 | +0.03(+0.20%) |
Jun 02, 2010 | 15.95 | 16.16 | 15.95 | 16.16 | 453 | +0.44(+2.78%) |
Jun 01, 2010 | 15.59 | 15.95 | 15.59 | 15.72 | 2,131 | +0.05(+0.30%) |
May 28, 2010 | 15.69 | 15.69 | 15.67 | 15.67 | 417 | -0.09(-0.59%) |
May 27, 2010 | 15.27 | 15.77 | 15.27 | 15.77 | 2,192 | +0.91(+6.14%) |
May 26, 2010 | 15.05 | 15.05 | 14.85 | 14.85 | 524 | +0.02(+0.13%) |
May 25, 2010 | 14.91 | 14.96 | 14.83 | 14.83 | 2,538 | -0.56(-3.61%) |
May 24, 2010 | 15.62 | 15.63 | 15.38 | 15.39 | 10,357 | -0.28(-1.77%) |
May 21, 2010 | 15.62 | 15.67 | 15.62 | 15.67 | 2,600 | +0.26(+1.67%) |
May 20, 2010 | 15.47 | 15.67 | 15.36 | 15.41 | 2,700 | -0.69(-4.31%) |
May 19, 2010 | 15.93 | 16.10 | 15.69 | 16.10 | 7,534 | +0.32(+2.05%) |
May 18, 2010 | 16.25 | 16.25 | 15.78 | 15.78 | 6,955 | -0.13(-0.79%) |
May 17, 2010 | 16.11 | 16.11 | 15.90 | 15.91 | 2,759 | -0.17(-1.07%) |
May 14, 2010 | 16.16 | 16.16 | 15.81 | 16.08 | 4,954 | -0.54(-3.26%) |
May 13, 2010 | 16.79 | 16.94 | 16.61 | 16.62 | 10,382 | -0.32(-1.91%) |
May 12, 2010 | 16.73 | 17.05 | 16.73 | 16.94 | 3,704 | +0.20(+1.18%) |
May 11, 2010 | 16.08 | 16.75 | 16.08 | 16.75 | 32,001 | +0.20(+1.20%) |
May 10, 2010 | 16.65 | 16.67 | 16.53 | 16.55 | 7,230 | +0.36(+2.21%) |
May 07, 2010 | 15.88 | 16.19 | 15.56 | 16.19 | 1,383 | +0.30(+1.92%) |
May 06, 2010 | 16.86 | 16.86 | 15.89 | 15.89 | 2,568 | -0.99(-5.88%) |
May 05, 2010 | 16.89 | 16.94 | 16.83 | 16.88 | 3,488 | -0.52(-2.98%) |
May 04, 2010 | 17.78 | 17.78 | 17.40 | 17.40 | 2,243 | -0.69(-3.82%) |