Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.47 | 11.66 | 11.30 | 11.61 | 107,153 | +0.19(+1.66%) |
Feb 25, 2011 | 11.05 | 11.58 | 11.05 | 11.42 | 111,196 | +0.36(+3.25%) |
Feb 24, 2011 | 10.97 | 11.10 | 10.97 | 11.06 | 189,112 | +0.05(+0.45%) |
Feb 23, 2011 | 11.41 | 11.41 | 10.90 | 11.01 | 337,716 | -0.37(-3.25%) |
Feb 22, 2011 | 11.76 | 11.87 | 11.34 | 11.38 | 224,471 | -0.50(-4.21%) |
Feb 18, 2011 | 12.22 | 12.22 | 11.68 | 11.88 | 406,177 | -0.41(-3.34%) |
Feb 17, 2011 | 12.34 | 12.39 | 12.25 | 12.29 | 98,936 | -0.11(-0.89%) |
Feb 16, 2011 | 12.55 | 12.63 | 12.32 | 12.40 | 145,710 | -0.14(-1.12%) |
Feb 15, 2011 | 12.62 | 12.75 | 12.50 | 12.54 | 94,967 | -0.19(-1.49%) |
Feb 14, 2011 | 12.80 | 12.95 | 12.67 | 12.73 | 103,375 | -0.05(-0.39%) |
Feb 11, 2011 | 12.50 | 12.84 | 12.50 | 12.78 | 147,218 | +0.25(+2.00%) |
Feb 10, 2011 | 12.55 | 12.69 | 12.51 | 12.53 | 71,275 | -0.13(-1.03%) |
Feb 09, 2011 | 12.84 | 12.95 | 12.55 | 12.66 | 136,680 | -0.26(-2.01%) |
Feb 08, 2011 | 12.70 | 12.95 | 12.50 | 12.92 | 200,954 | +0.21(+1.65%) |
Feb 07, 2011 | 12.90 | 12.99 | 12.60 | 12.71 | 254,319 | -0.20(-1.55%) |
Feb 04, 2011 | 13.06 | 13.13 | 12.85 | 12.91 | 172,556 | -0.19(-1.45%) |
Feb 03, 2011 | 13.25 | 13.29 | 13.00 | 13.10 | 150,842 | -0.02(-0.15%) |
Feb 02, 2011 | 13.27 | 13.32 | 13.08 | 13.12 | 155,494 | -0.22(-1.65%) |
Feb 01, 2011 | 13.50 | 13.53 | 13.10 | 13.34 | 135,277 | -0.07(-0.52%) |
Jan 31, 2011 | 13.01 | 13.45 | 13.00 | 13.41 | 116,110 | +0.34(+2.60%) |
Jan 28, 2011 | 13.50 | 13.54 | 13.00 | 13.07 | 242,758 | -0.43(-3.19%) |
Jan 27, 2011 | 13.30 | 13.50 | 13.29 | 13.50 | 100,080 | +0.12(+0.90%) |
Jan 26, 2011 | 13.15 | 13.46 | 13.13 | 13.38 | 112,375 | +0.18(+1.36%) |
Jan 25, 2011 | 13.28 | 13.37 | 13.15 | 13.20 | 119,723 | -0.14(-1.05%) |
Jan 24, 2011 | 13.53 | 13.54 | 13.28 | 13.34 | 115,171 | -0.04(-0.30%) |
Jan 21, 2011 | 13.35 | 13.61 | 13.25 | 13.38 | 113,016 | +0.10(+0.75%) |
Jan 20, 2011 | 13.33 | 13.44 | 13.20 | 13.28 | 175,523 | -0.16(-1.19%) |
Jan 19, 2011 | 13.99 | 13.99 | 13.27 | 13.44 | 173,475 | -0.27(-1.97%) |
Jan 18, 2011 | 14.01 | 14.07 | 13.61 | 13.71 | 153,164 | -0.16(-1.15%) |
Jan 14, 2011 | 14.14 | 14.18 | 13.83 | 13.87 | 196,583 | -0.30(-2.12%) |
Jan 13, 2011 | 14.43 | 14.50 | 14.12 | 14.17 | 144,889 | -0.24(-1.67%) |
Jan 12, 2011 | 14.99 | 15.02 | 14.40 | 14.41 | 300,394 | -0.38(-2.57%) |
Jan 11, 2011 | 13.59 | 14.79 | 13.44 | 14.79 | 714,064 | +1.62(+12.30%) |
Jan 10, 2011 | 13.25 | 13.31 | 12.88 | 13.17 | 275,103 | -0.25(-1.86%) |
Jan 07, 2011 | 13.57 | 13.66 | 13.12 | 13.42 | 301,893 | -0.17(-1.25%) |
Jan 06, 2011 | 13.89 | 13.89 | 13.57 | 13.59 | 127,659 | -0.25(-1.81%) |
Jan 05, 2011 | 13.64 | 13.89 | 13.60 | 13.84 | 95,655 | +0.08(+0.58%) |
Jan 04, 2011 | 13.95 | 13.97 | 13.60 | 13.76 | 165,235 | -0.14(-1.01%) |
Jan 03, 2011 | 13.82 | 14.11 | 13.68 | 13.90 | 232,782 | +0.28(+2.06%) |
Dec 31, 2010 | 13.85 | 13.85 | 13.60 | 13.62 | 333,357 | +0.00(+0.00%) |
Dec 30, 2010 | 13.17 | 13.69 | 13.10 | 13.62 | 280,584 | +0.35(+2.64%) |
Dec 29, 2010 | 13.52 | 13.64 | 13.11 | 13.27 | 351,510 | -0.27(-1.99%) |
Dec 28, 2010 | 13.82 | 13.87 | 13.51 | 13.54 | 200,116 | -0.29(-2.10%) |
Dec 27, 2010 | 14.02 | 14.03 | 13.67 | 13.83 | 163,699 | -0.18(-1.28%) |
Dec 23, 2010 | 13.83 | 14.25 | 13.71 | 14.01 | 158,659 | +0.17(+1.23%) |
Dec 22, 2010 | 13.99 | 14.14 | 13.72 | 13.84 | 289,431 | -0.16(-1.14%) |
Dec 21, 2010 | 14.31 | 14.50 | 14.00 | 14.00 | 262,360 | -0.26(-1.82%) |
Dec 20, 2010 | 13.91 | 14.30 | 13.63 | 14.26 | 205,250 | +0.49(+3.56%) |
Dec 17, 2010 | 14.07 | 14.20 | 13.76 | 13.77 | 224,471 | -0.30(-2.13%) |
Dec 16, 2010 | 14.11 | 14.24 | 14.00 | 14.07 | 106,012 | -0.04(-0.29%) |
Dec 15, 2010 | 14.29 | 14.48 | 14.11 | 14.11 | 120,931 | -0.19(-1.33%) |
Dec 14, 2010 | 14.63 | 14.64 | 14.26 | 14.30 | 132,888 | -0.32(-2.19%) |
Dec 13, 2010 | 14.75 | 14.82 | 14.47 | 14.62 | 140,304 | -0.01(-0.07%) |
Dec 10, 2010 | 14.50 | 14.75 | 14.25 | 14.63 | 229,389 | +0.30(+2.09%) |
Dec 09, 2010 | 14.85 | 14.85 | 14.30 | 14.33 | 173,491 | -0.36(-2.45%) |
Dec 08, 2010 | 14.80 | 14.88 | 14.25 | 14.69 | 234,859 | -0.10(-0.68%) |
Dec 07, 2010 | 15.23 | 15.23 | 14.75 | 14.79 | 163,491 | -0.27(-1.79%) |
Dec 06, 2010 | 14.98 | 15.20 | 14.84 | 15.06 | 242,414 | +0.25(+1.69%) |
Dec 03, 2010 | 14.66 | 14.87 | 14.65 | 14.81 | 147,311 | -0.08(-0.54%) |
Dec 02, 2010 | 15.00 | 15.00 | 14.60 | 14.89 | 213,465 | -0.08(-0.53%) |
Dec 01, 2010 | 15.22 | 15.25 | 14.85 | 14.97 | 216,105 | +0.02(+0.13%) |
Nov 30, 2010 | 14.93 | 15.14 | 14.80 | 14.95 | 161,227 | -0.20(-1.32%) |
Nov 29, 2010 | 14.93 | 15.18 | 14.75 | 15.15 | 234,247 | +0.14(+0.93%) |
Nov 26, 2010 | 15.17 | 15.19 | 14.85 | 15.01 | 243,631 | -0.31(-2.02%) |
Nov 24, 2010 | 15.36 | 15.32 | 15.32 | 15.32 | 145,673 | +0.12(+0.79%) |
Nov 23, 2010 | 15.12 | 15.56 | 15.07 | 15.20 | 111,304 | -0.20(-1.30%) |
Nov 22, 2010 | 15.40 | 15.69 | 15.22 | 15.40 | 206,068 | -0.06(-0.39%) |
Nov 19, 2010 | 15.66 | 15.95 | 15.41 | 15.46 | 199,091 | -0.32(-2.03%) |
Nov 18, 2010 | 16.26 | 16.26 | 15.60 | 15.78 | 260,051 | +0.26(+1.68%) |
Nov 17, 2010 | 15.83 | 15.99 | 15.43 | 15.52 | 227,319 | +0.13(+0.84%) |
Nov 16, 2010 | 15.76 | 15.76 | 15.03 | 15.39 | 280,877 | -0.43(-2.72%) |
Nov 15, 2010 | 15.98 | 16.30 | 15.82 | 15.82 | 213,666 | +0.04(+0.25%) |
Nov 12, 2010 | 16.00 | 16.22 | 15.25 | 15.78 | 325,823 | -0.72(-4.36%) |
Nov 11, 2010 | 16.40 | 16.50 | 16.00 | 16.50 | 193,831 | -0.12(-0.72%) |
Nov 10, 2010 | 16.16 | 16.68 | 15.81 | 16.62 | 495,671 | +0.92(+5.86%) |
Nov 09, 2010 | 17.88 | 17.89 | 15.55 | 15.70 | 977,497 | -1.78(-10.18%) |
Nov 08, 2010 | 17.00 | 17.67 | 16.89 | 17.48 | 525,161 | +0.60(+3.55%) |
Nov 05, 2010 | 16.90 | 16.98 | 16.52 | 16.88 | 156,827 | -0.03(-0.18%) |
Nov 04, 2010 | 16.01 | 16.95 | 15.90 | 16.91 | 573,218 | +1.24(+7.91%) |
Nov 03, 2010 | 15.47 | 15.89 | 15.19 | 15.67 | 209,301 | +0.18(+1.16%) |
Nov 02, 2010 | 15.67 | 15.67 | 14.91 | 15.49 | 269,131 | +0.04(+0.26%) |
Nov 01, 2010 | 15.69 | 15.81 | 15.40 | 15.45 | 138,897 | -0.17(-1.09%) |
Oct 29, 2010 | 15.60 | 15.76 | 15.60 | 15.62 | 92,161 | -0.07(-0.45%) |
Oct 28, 2010 | 16.00 | 16.00 | 15.58 | 15.69 | 123,620 | -0.11(-0.70%) |
Oct 27, 2010 | 15.78 | 16.15 | 15.52 | 15.80 | 192,700 | +0.52(+3.40%) |
Oct 25, 2010 | 16.01 | 16.18 | 15.28 | 15.28 | 432,690 | -0.61(-3.84%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.89 | 15.89 | 160,009 | -0.23(-1.43%) |
Oct 21, 2010 | 16.08 | 16.40 | 15.95 | 16.12 | 210,187 | +0.10(+0.62%) |
Oct 20, 2010 | 16.20 | 16.44 | 15.82 | 16.02 | 177,690 | -0.15(-0.93%) |
Oct 19, 2010 | 17.11 | 17.11 | 16.05 | 16.17 | 315,126 | -0.97(-5.66%) |
Oct 18, 2010 | 17.51 | 17.52 | 16.90 | 17.14 | 166,450 | -0.11(-0.64%) |
Oct 15, 2010 | 17.25 | 17.45 | 16.65 | 17.25 | 237,256 | +0.23(+1.35%) |
Oct 14, 2010 | 17.50 | 17.82 | 16.89 | 17.02 | 254,803 | -0.72(-4.06%) |
Oct 13, 2010 | 17.93 | 17.98 | 17.62 | 17.74 | 316,046 | +0.33(+1.90%) |
Oct 12, 2010 | 17.25 | 17.60 | 16.62 | 17.41 | 282,902 | -0.03(-0.17%) |
Oct 11, 2010 | 16.74 | 17.75 | 16.59 | 17.44 | 604,584 | +0.92(+5.57%) |
Oct 08, 2010 | 15.93 | 16.59 | 15.93 | 16.52 | 261,448 | +0.53(+3.31%) |
Oct 07, 2010 | 16.21 | 16.42 | 15.77 | 15.99 | 194,478 | -0.24(-1.48%) |
Oct 06, 2010 | 16.50 | 16.69 | 16.05 | 16.23 | 227,929 | -0.16(-1.01%) |
Oct 05, 2010 | 16.36 | 16.60 | 15.90 | 16.39 | 312,268 | +0.27(+1.71%) |
Oct 04, 2010 | 16.86 | 16.86 | 16.03 | 16.12 | 331,808 | -0.66(-3.93%) |
Oct 01, 2010 | 15.67 | 16.86 | 15.42 | 16.78 | 911,827 | +1.50(+9.82%) |
Sep 30, 2010 | 15.32 | 15.45 | 15.06 | 15.28 | 161,719 | +0.03(+0.20%) |
Sep 29, 2010 | 15.44 | 15.68 | 15.10 | 15.25 | 167,863 | -0.21(-1.36%) |
Sep 28, 2010 | 15.39 | 15.51 | 15.05 | 15.46 | 188,941 | +0.07(+0.45%) |
Sep 27, 2010 | 15.02 | 15.77 | 15.00 | 15.39 | 278,002 | +0.30(+2.02%) |
Sep 24, 2010 | 15.28 | 15.28 | 14.83 | 15.09 | 421,380 | +0.27(+1.79%) |
Sep 23, 2010 | 15.02 | 15.47 | 14.70 | 14.82 | 356,707 | -0.32(-2.11%) |
Sep 22, 2010 | 15.26 | 15.50 | 15.01 | 15.14 | 157,023 | -0.31(-2.04%) |
Sep 21, 2010 | 15.79 | 15.93 | 15.36 | 15.46 | 177,726 | -0.05(-0.35%) |
Sep 20, 2010 | 15.00 | 16.15 | 14.87 | 15.51 | 389,661 | +0.36(+2.38%) |
Sep 17, 2010 | 15.25 | 15.25 | 14.80 | 15.15 | 197,576 | +0.25(+1.68%) |
Sep 15, 2010 | 14.75 | 15.09 | 14.72 | 14.90 | 162,568 | +0.01(+0.07%) |
Sep 14, 2010 | 15.25 | 15.38 | 14.80 | 14.89 | 233,508 | -0.48(-3.12%) |
Sep 13, 2010 | 15.50 | 15.74 | 15.19 | 15.37 | 214,347 | +0.09(+0.59%) |
Sep 10, 2010 | 15.16 | 15.49 | 15.00 | 15.28 | 119,045 | +0.09(+0.59%) |
Sep 09, 2010 | 15.57 | 15.80 | 15.05 | 15.19 | 180,957 | -0.18(-1.17%) |
Sep 08, 2010 | 15.25 | 15.57 | 15.18 | 15.37 | 152,506 | +0.13(+0.85%) |
Sep 07, 2010 | 15.80 | 15.88 | 15.18 | 15.24 | 311,927 | -0.75(-4.69%) |
Sep 03, 2010 | 16.25 | 16.47 | 15.53 | 15.99 | 427,346 | +0.03(+0.19%) |
Sep 02, 2010 | 15.41 | 16.10 | 15.28 | 15.96 | 424,295 | +0.70(+4.59%) |
Sep 01, 2010 | 14.41 | 15.29 | 14.41 | 15.26 | 523,252 | +1.28(+9.16%) |
Aug 31, 2010 | 14.13 | 14.44 | 13.80 | 13.98 | 265,677 | -0.30(-2.10%) |
Aug 30, 2010 | 14.57 | 14.86 | 14.07 | 14.28 | 214,824 | -0.49(-3.32%) |
Aug 27, 2010 | 14.30 | 14.78 | 14.01 | 14.77 | 313,147 | +0.67(+4.74%) |
Aug 26, 2010 | 14.18 | 14.84 | 14.05 | 14.10 | 484,580 | -0.03(-0.20%) |
Aug 25, 2010 | 14.53 | 14.65 | 13.60 | 14.13 | 832,700 | -0.80(-5.36%) |
Aug 24, 2010 | 15.82 | 15.90 | 14.84 | 14.93 | 637,383 | -1.25(-7.73%) |
Aug 23, 2010 | 16.80 | 16.80 | 16.00 | 16.18 | 266,082 | -0.32(-1.94%) |
Aug 20, 2010 | 16.25 | 16.53 | 15.91 | 16.50 | 223,441 | +0.12(+0.73%) |
Aug 19, 2010 | 16.86 | 16.86 | 16.32 | 16.38 | 265,874 | -0.48(-2.85%) |
Aug 18, 2010 | 16.64 | 17.08 | 16.60 | 16.86 | 210,336 | +0.14(+0.84%) |
Aug 17, 2010 | 16.60 | 17.04 | 16.54 | 16.72 | 294,156 | +0.35(+2.14%) |
Aug 16, 2010 | 16.74 | 16.86 | 16.35 | 16.37 | 437,559 | -0.72(-4.21%) |
Aug 13, 2010 | 16.88 | 17.80 | 16.88 | 17.09 | 267,665 | +0.14(+0.83%) |
Aug 12, 2010 | 16.37 | 17.18 | 16.26 | 16.95 | 349,610 | +0.20(+1.19%) |
Aug 11, 2010 | 17.26 | 17.26 | 16.55 | 16.75 | 610,938 | -1.18(-6.58%) |
Aug 10, 2010 | 18.36 | 18.40 | 17.80 | 17.93 | 554,864 | -0.77(-4.12%) |
Aug 09, 2010 | 19.36 | 19.69 | 18.02 | 18.70 | 1,285,323 | -2.00(-9.66%) |
Aug 06, 2010 | 19.74 | 20.70 | 19.40 | 20.70 | 656,637 | +0.90(+4.55%) |
Aug 05, 2010 | 19.94 | 20.00 | 19.22 | 19.80 | 311,416 | -0.19(-0.95%) |
Aug 04, 2010 | 19.70 | 20.00 | 19.69 | 19.99 | 313,261 | +0.33(+1.68%) |
Aug 03, 2010 | 20.00 | 20.15 | 19.01 | 19.66 | 502,402 | -0.33(-1.65%) |
Aug 02, 2010 | 18.91 | 20.00 | 18.32 | 19.99 | 906,510 | +1.71(+9.35%) |
Jul 30, 2010 | 17.90 | 18.44 | 17.67 | 18.28 | 110,347 | -0.06(-0.33%) |
Jul 29, 2010 | 17.87 | 18.39 | 17.27 | 18.34 | 334,858 | +0.64(+3.62%) |
Jul 28, 2010 | 18.48 | 18.77 | 17.52 | 17.70 | 320,932 | -0.75(-4.07%) |
Jul 27, 2010 | 19.37 | 19.47 | 18.42 | 18.45 | 294,860 | -0.75(-3.91%) |
Jul 26, 2010 | 18.66 | 19.20 | 18.58 | 19.20 | 331,369 | +0.69(+3.73%) |
Jul 23, 2010 | 17.92 | 18.54 | 17.55 | 18.51 | 274,489 | +0.59(+3.29%) |
Jul 22, 2010 | 17.36 | 18.07 | 17.36 | 17.92 | 276,900 | +0.75(+4.37%) |
Jul 21, 2010 | 17.92 | 17.92 | 16.96 | 17.17 | 186,293 | -0.31(-1.77%) |
Jul 20, 2010 | 16.50 | 17.50 | 16.35 | 17.48 | 190,602 | +0.58(+3.43%) |
Jul 19, 2010 | 17.28 | 17.28 | 16.55 | 16.90 | 266,159 | -0.24(-1.40%) |
Jul 16, 2010 | 18.33 | 18.33 | 16.72 | 17.14 | 306,043 | -1.27(-6.90%) |
Jul 15, 2010 | 18.56 | 18.65 | 17.96 | 18.41 | 226,385 | +0.03(+0.16%) |
Jul 14, 2010 | 18.40 | 18.76 | 17.81 | 18.38 | 283,946 | -0.02(-0.11%) |
Jul 13, 2010 | 17.51 | 18.76 | 17.23 | 18.40 | 334,310 | +1.20(+6.98%) |
Jul 12, 2010 | 17.63 | 17.90 | 16.83 | 17.20 | 220,826 | -0.26(-1.49%) |
Jul 09, 2010 | 17.23 | 17.59 | 16.99 | 17.46 | 218,514 | +0.25(+1.45%) |
Jul 08, 2010 | 17.05 | 17.31 | 16.64 | 17.21 | 271,937 | +0.41(+2.44%) |
Jul 07, 2010 | 16.15 | 16.91 | 15.87 | 16.80 | 438,243 | +0.62(+3.83%) |
Jul 06, 2010 | 17.15 | 17.40 | 15.94 | 16.18 | 565,070 | -0.48(-2.88%) |
Jul 02, 2010 | 16.70 | 17.24 | 15.88 | 16.66 | 430,550 | -0.11(-0.66%) |
Jul 01, 2010 | 17.45 | 17.88 | 15.83 | 16.77 | 649,244 | -0.83(-4.72%) |
Jun 30, 2010 | 17.89 | 19.06 | 17.31 | 17.60 | 331,880 | -0.37(-2.06%) |
Jun 29, 2010 | 18.50 | 18.50 | 17.53 | 17.97 | 583,672 | -1.20(-6.26%) |
Jun 25, 2010 | 18.90 | 19.58 | 18.60 | 19.17 | 802,881 | +0.23(+1.21%) |
Jun 24, 2010 | 19.90 | 20.17 | 18.63 | 18.94 | 341,827 | -1.03(-5.16%) |
Jun 23, 2010 | 19.56 | 20.19 | 18.90 | 19.97 | 321,126 | +0.55(+2.83%) |
Jun 22, 2010 | 20.50 | 20.70 | 19.17 | 19.42 | 402,400 | -1.03(-5.04%) |
Jun 21, 2010 | 21.00 | 21.49 | 20.10 | 20.45 | 644,214 | +0.30(+1.49%) |
Jun 18, 2010 | 19.75 | 20.15 | 19.27 | 20.15 | 424,277 | +0.54(+2.75%) |
Jun 17, 2010 | 19.35 | 19.69 | 18.50 | 19.61 | 428,616 | +0.26(+1.34%) |
Jun 16, 2010 | 19.16 | 19.50 | 18.95 | 19.35 | 322,574 | +0.15(+0.78%) |
Jun 15, 2010 | 18.75 | 19.30 | 18.71 | 19.20 | 664,156 | +0.83(+4.52%) |
Jun 14, 2010 | 18.00 | 18.90 | 17.89 | 18.37 | 539,244 | +0.70(+3.96%) |
Jun 11, 2010 | 17.05 | 17.68 | 16.77 | 17.67 | 192,156 | +0.23(+1.32%) |
Jun 10, 2010 | 17.37 | 17.50 | 16.86 | 17.44 | 306,453 | +0.65(+3.87%) |
Jun 09, 2010 | 16.99 | 17.60 | 16.58 | 16.79 | 413,380 | +0.23(+1.39%) |
Jun 08, 2010 | 16.70 | 17.25 | 16.02 | 16.56 | 358,338 | -0.16(-0.96%) |
Jun 07, 2010 | 17.61 | 17.70 | 16.11 | 16.72 | 479,534 | -0.89(-5.05%) |
Jun 04, 2010 | 17.76 | 18.36 | 17.50 | 17.61 | 372,904 | -1.33(-7.02%) |
Jun 03, 2010 | 18.31 | 19.20 | 18.29 | 18.94 | 472,168 | +0.45(+2.43%) |
Jun 02, 2010 | 17.61 | 18.52 | 17.60 | 18.49 | 385,782 | +0.89(+5.06%) |
Jun 01, 2010 | 17.64 | 18.30 | 17.40 | 17.60 | 420,668 | -0.53(-2.92%) |
May 28, 2010 | 19.00 | 18.90 | 18.13 | 18.13 | 516,634 | -0.87(-4.58%) |
May 27, 2010 | 19.15 | 19.25 | 18.77 | 19.00 | 482,039 | +0.60(+3.26%) |
May 26, 2010 | 17.77 | 18.44 | 17.39 | 18.40 | 904,344 | +1.16(+6.73%) |
May 25, 2010 | 16.41 | 17.35 | 16.00 | 17.24 | 702,150 | -0.39(-2.21%) |
May 24, 2010 | 17.35 | 18.57 | 17.01 | 17.63 | 813,039 | +0.23(+1.32%) |
May 21, 2010 | 14.91 | 17.55 | 14.60 | 17.40 | 1,325,500 | +1.86(+11.97%) |
May 20, 2010 | 15.66 | 16.71 | 15.43 | 15.54 | 1,146,905 | -1.97(-11.25%) |
May 19, 2010 | 18.40 | 18.62 | 16.89 | 17.51 | 890,665 | -1.34(-7.11%) |
May 18, 2010 | 19.74 | 19.80 | 18.50 | 18.85 | 415,207 | -0.47(-2.43%) |
May 17, 2010 | 19.59 | 19.59 | 18.32 | 19.32 | 771,225 | -0.09(-0.46%) |
May 14, 2010 | 20.20 | 20.20 | 19.10 | 19.41 | 630,269 | -1.24(-6.00%) |
May 13, 2010 | 20.55 | 21.45 | 20.30 | 20.65 | 516,233 | -0.12(-0.58%) |
May 12, 2010 | 20.50 | 20.91 | 20.10 | 20.77 | 526,681 | +0.72(+3.59%) |
May 11, 2010 | 20.49 | 20.60 | 19.40 | 20.05 | 515,024 | -0.57(-2.76%) |
May 10, 2010 | 20.38 | 20.93 | 19.82 | 20.62 | 844,660 | +1.72(+9.10%) |
May 07, 2010 | 20.40 | 20.72 | 18.26 | 18.90 | 1,171,318 | -1.39(-6.85%) |
May 06, 2010 | 20.60 | 21.49 | 17.50 | 20.29 | 1,851,548 | +0.97(+5.02%) |
May 05, 2010 | 19.08 | 20.42 | 17.75 | 19.32 | 1,624,312 | -1.84(-8.70%) |
May 04, 2010 | 22.20 | 22.37 | 21.03 | 21.16 | 807,351 | -1.56(-6.87%) |
May 03, 2010 | 22.50 | 22.97 | 22.28 | 22.72 | 531,339 | +0.48(+2.16%) |
Apr 30, 2010 | 22.51 | 23.30 | 22.05 | 22.24 | 751,528 | +0.08(+0.36%) |
Apr 29, 2010 | 22.06 | 22.34 | 21.30 | 22.16 | 586,130 | +0.43(+1.98%) |
Apr 28, 2010 | 22.57 | 22.62 | 21.36 | 21.73 | 769,074 | -0.26(-1.18%) |
Apr 27, 2010 | 24.41 | 24.44 | 21.88 | 21.99 | 1,378,087 | -2.06(-8.57%) |
Apr 26, 2010 | 24.41 | 25.15 | 23.67 | 24.05 | 2,022,411 | +0.30(+1.26%) |
Apr 23, 2010 | 22.21 | 23.84 | 22.21 | 23.75 | 1,495,978 | +1.66(+7.51%) |
Apr 22, 2010 | 21.29 | 22.16 | 21.10 | 22.09 | 312,372 | +0.31(+1.42%) |
Apr 21, 2010 | 21.83 | 22.18 | 21.50 | 21.78 | 424,059 | +0.15(+0.69%) |
Apr 20, 2010 | 21.17 | 21.65 | 20.90 | 21.63 | 470,137 | +0.81(+3.89%) |
Apr 19, 2010 | 20.77 | 21.14 | 20.00 | 20.82 | 699,020 | -0.57(-2.66%) |
Apr 16, 2010 | 21.47 | 21.62 | 21.00 | 21.39 | 615,588 | -0.40(-1.84%) |
Apr 15, 2010 | 22.05 | 22.24 | 21.66 | 21.79 | 305,778 | -0.25(-1.13%) |
Apr 14, 2010 | 21.74 | 22.25 | 21.72 | 22.04 | 522,007 | +0.47(+2.18%) |
Apr 13, 2010 | 22.25 | 22.40 | 21.55 | 21.57 | 556,793 | -0.86(-3.83%) |
Apr 12, 2010 | 22.05 | 22.60 | 21.86 | 22.43 | 793,654 | +0.76(+3.51%) |
Apr 09, 2010 | 21.93 | 21.94 | 21.03 | 21.67 | 703,679 | +0.49(+2.31%) |
Apr 08, 2010 | 22.00 | 22.00 | 20.76 | 21.18 | 974,120 | -1.09(-4.89%) |
Apr 07, 2010 | 22.85 | 23.21 | 22.05 | 22.27 | 553,271 | -0.68(-2.96%) |
Apr 06, 2010 | 23.67 | 23.80 | 22.80 | 22.95 | 435,359 | -0.32(-1.38%) |
Apr 05, 2010 | 22.78 | 23.42 | 22.48 | 23.27 | 664,192 | +0.85(+3.79%) |
Apr 01, 2010 | 23.66 | 22.42 | 22.42 | 22.42 | 754,000 | -0.68(-2.94%) |
Mar 31, 2010 | 23.07 | 23.69 | 22.51 | 23.10 | 830,162 | -0.34(-1.45%) |
Mar 30, 2010 | 24.20 | 25.10 | 23.15 | 23.44 | 1,732,219 | -0.36(-1.51%) |
Mar 29, 2010 | 23.70 | 23.96 | 23.27 | 23.80 | 979,529 | +0.81(+3.52%) |
Mar 26, 2010 | 23.12 | 23.55 | 22.64 | 22.99 | 998,026 | +0.30(+1.32%) |
Mar 25, 2010 | 24.00 | 24.42 | 22.51 | 22.69 | 2,680,704 | +0.50(+2.25%) |
Mar 24, 2010 | 21.25 | 22.55 | 21.22 | 22.19 | 1,733,444 | +1.02(+4.82%) |
Mar 23, 2010 | 20.52 | 21.19 | 20.19 | 21.17 | 854,123 | +0.98(+4.85%) |
Mar 22, 2010 | 19.55 | 20.30 | 18.61 | 20.19 | 1,002,898 | +0.34(+1.71%) |
Mar 19, 2010 | 21.19 | 21.50 | 19.75 | 19.85 | 648,640 | -0.71(-3.45%) |
Mar 18, 2010 | 20.50 | 21.55 | 20.03 | 20.56 | 943,034 | -0.04(-0.19%) |
Mar 17, 2010 | 21.90 | 21.92 | 20.00 | 20.60 | 1,636,015 | -1.26(-5.76%) |
Mar 16, 2010 | 22.12 | 22.30 | 21.50 | 21.86 | 417,316 | -0.04(-0.18%) |
Mar 15, 2010 | 21.56 | 22.60 | 21.28 | 21.90 | 618,523 | -0.87(-3.82%) |
Mar 12, 2010 | 22.92 | 23.15 | 22.51 | 22.77 | 341,194 | +0.25(+1.11%) |
Mar 11, 2010 | 21.95 | 22.67 | 21.95 | 22.52 | 328,260 | +0.17(+0.76%) |
Mar 10, 2010 | 22.86 | 23.20 | 21.80 | 22.35 | 696,767 | -0.38(-1.67%) |
Mar 09, 2010 | 22.89 | 23.60 | 22.45 | 22.73 | 720,546 | -0.18(-0.79%) |
Mar 08, 2010 | 22.60 | 23.14 | 22.40 | 22.91 | 767,189 | +0.82(+3.71%) |
Mar 05, 2010 | 22.50 | 22.90 | 22.02 | 22.09 | 701,603 | +0.28(+1.28%) |
Mar 04, 2010 | 21.13 | 22.00 | 21.10 | 21.81 | 723,084 | +0.46(+2.15%) |
Mar 03, 2010 | 21.21 | 22.48 | 20.60 | 21.35 | 1,276,664 | +0.30(+1.43%) |
Mar 02, 2010 | 23.90 | 23.90 | 20.82 | 21.05 | 2,527,318 | -1.34(-5.98%) |