Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.50 | 23.58 | 23.22 | 23.32 | 301,736 | -0.13(-0.54%) |
Mar 30, 2011 | 23.45 | 23.63 | 23.14 | 23.45 | 435,066 | +0.43(+1.88%) |
Mar 29, 2011 | 22.68 | 23.06 | 22.61 | 23.01 | 387,707 | +0.31(+1.35%) |
Mar 28, 2011 | 22.48 | 22.76 | 22.48 | 22.71 | 312,209 | +0.15(+0.66%) |
Mar 25, 2011 | 22.48 | 22.75 | 22.48 | 22.56 | 261,403 | +0.03(+0.13%) |
Mar 24, 2011 | 22.25 | 22.57 | 22.22 | 22.53 | 411,932 | +0.41(+1.86%) |
Mar 23, 2011 | 22.07 | 22.24 | 21.96 | 22.12 | 173,893 | +0.07(+0.30%) |
Mar 22, 2011 | 22.11 | 22.18 | 22.01 | 22.05 | 651,874 | +0.01(+0.03%) |
Mar 21, 2011 | 22.19 | 22.24 | 21.96 | 22.04 | 302,894 | +0.37(+1.69%) |
Mar 18, 2011 | 21.49 | 21.83 | 21.45 | 21.68 | 312,929 | +0.49(+2.29%) |
Mar 17, 2011 | 21.02 | 21.28 | 20.90 | 21.19 | 368,899 | +0.50(+2.42%) |
Mar 16, 2011 | 20.45 | 21.12 | 20.38 | 20.69 | 630,560 | +0.13(+0.65%) |
Mar 15, 2011 | 20.64 | 20.81 | 20.09 | 20.56 | 654,209 | -0.67(-3.15%) |
Mar 14, 2011 | 20.93 | 21.26 | 20.90 | 21.23 | 206,051 | +0.14(+0.67%) |
Mar 11, 2011 | 21.10 | 21.23 | 20.89 | 21.08 | 300,536 | -0.27(-1.29%) |
Mar 10, 2011 | 21.46 | 21.46 | 20.59 | 21.36 | 606,997 | -0.41(-1.88%) |
Mar 09, 2011 | 22.00 | 22.17 | 21.71 | 21.77 | 877,889 | -0.26(-1.18%) |
Mar 08, 2011 | 22.21 | 22.21 | 21.65 | 22.03 | 694,110 | -0.23(-1.03%) |
Mar 07, 2011 | 22.15 | 22.51 | 21.98 | 22.26 | 949,192 | +0.15(+0.67%) |
Mar 04, 2011 | 21.52 | 22.20 | 21.42 | 22.11 | 709,478 | +0.68(+3.19%) |
Mar 03, 2011 | 21.22 | 21.52 | 21.08 | 21.43 | 388,220 | +0.39(+1.84%) |
Mar 02, 2011 | 20.97 | 21.28 | 20.97 | 21.04 | 473,480 | +0.00(+0.00%) |
Mar 01, 2011 | 21.66 | 21.66 | 20.98 | 21.04 | 1,246,723 | -0.57(-2.65%) |
Feb 28, 2011 | 21.51 | 21.73 | 21.43 | 21.61 | 218,209 | +0.29(+1.36%) |
Feb 25, 2011 | 21.08 | 21.37 | 21.08 | 21.32 | 170,482 | +0.36(+1.70%) |
Feb 24, 2011 | 21.23 | 21.36 | 20.81 | 20.97 | 293,703 | -0.19(-0.91%) |
Feb 23, 2011 | 21.00 | 21.28 | 20.92 | 21.16 | 540,778 | +0.14(+0.67%) |
Feb 22, 2011 | 21.21 | 21.46 | 20.83 | 21.02 | 343,349 | -0.52(-2.41%) |
Feb 18, 2011 | 21.34 | 21.62 | 21.29 | 21.54 | 669,621 | +0.18(+0.83%) |
Feb 17, 2011 | 21.26 | 21.39 | 21.23 | 21.36 | 259,941 | -0.01(-0.04%) |
Feb 16, 2011 | 21.57 | 21.72 | 21.17 | 21.37 | 247,465 | -0.17(-0.79%) |
Feb 15, 2011 | 21.57 | 21.76 | 21.42 | 21.54 | 313,795 | -0.07(-0.31%) |
Feb 14, 2011 | 21.37 | 21.77 | 21.37 | 21.60 | 285,330 | +0.10(+0.48%) |
Feb 11, 2011 | 21.16 | 21.58 | 21.14 | 21.50 | 165,672 | +0.23(+1.08%) |
Feb 10, 2011 | 21.22 | 21.46 | 20.91 | 21.27 | 395,014 | -0.15(-0.69%) |
Feb 09, 2011 | 21.09 | 21.69 | 21.04 | 21.42 | 646,802 | +0.28(+1.34%) |
Feb 08, 2011 | 21.10 | 21.34 | 21.07 | 21.14 | 187,288 | -0.04(-0.18%) |
Feb 07, 2011 | 21.10 | 21.25 | 21.02 | 21.17 | 511,986 | +0.10(+0.46%) |
Feb 04, 2011 | 21.19 | 21.34 | 20.97 | 21.08 | 374,482 | -0.01(-0.07%) |
Feb 03, 2011 | 21.05 | 21.24 | 20.89 | 21.09 | 253,511 | +0.00(+0.00%) |
Feb 02, 2011 | 21.10 | 21.17 | 20.85 | 21.09 | 562,273 | -0.09(-0.42%) |
Feb 01, 2011 | 20.39 | 21.51 | 20.39 | 21.18 | 1,694,806 | +0.94(+4.62%) |
Jan 31, 2011 | 20.36 | 20.47 | 19.85 | 20.25 | 1,465,880 | -0.23(-1.12%) |
Jan 28, 2011 | 21.38 | 21.40 | 20.42 | 20.48 | 2,612,766 | -0.95(-4.44%) |
Jan 27, 2011 | 22.24 | 22.27 | 21.20 | 21.43 | 1,637,318 | -0.85(-3.83%) |
Jan 26, 2011 | 21.82 | 22.29 | 21.58 | 22.28 | 539,326 | +0.53(+2.42%) |
Jan 25, 2011 | 21.98 | 22.06 | 21.50 | 21.75 | 371,872 | -0.39(-1.74%) |
Jan 24, 2011 | 21.75 | 22.15 | 21.55 | 22.14 | 596,407 | +0.27(+1.26%) |
Jan 21, 2011 | 22.01 | 22.43 | 21.75 | 21.86 | 1,082,481 | -0.02(-0.10%) |
Jan 20, 2011 | 22.71 | 22.73 | 21.61 | 21.89 | 941,247 | -1.03(-4.50%) |
Jan 19, 2011 | 23.16 | 23.36 | 22.90 | 22.92 | 549,020 | -0.18(-0.77%) |
Jan 18, 2011 | 22.21 | 23.16 | 22.18 | 23.10 | 748,751 | +1.11(+5.07%) |
Jan 14, 2011 | 22.02 | 22.13 | 21.76 | 21.98 | 236,642 | -0.06(-0.27%) |
Jan 13, 2011 | 22.34 | 22.48 | 22.04 | 22.04 | 225,087 | -0.23(-1.03%) |
Jan 12, 2011 | 21.46 | 22.34 | 21.46 | 22.27 | 595,506 | +0.88(+4.13%) |
Jan 11, 2011 | 21.49 | 21.54 | 21.28 | 21.39 | 396,063 | -0.01(-0.07%) |
Jan 10, 2011 | 21.40 | 21.52 | 21.12 | 21.40 | 646,288 | -0.15(-0.69%) |
Jan 07, 2011 | 21.75 | 22.15 | 21.45 | 21.55 | 423,280 | -0.19(-0.89%) |
Jan 06, 2011 | 22.09 | 22.19 | 21.66 | 21.75 | 302,223 | -0.30(-1.38%) |
Jan 05, 2011 | 22.51 | 22.51 | 22.01 | 22.05 | 384,883 | -0.59(-2.62%) |
Jan 04, 2011 | 22.43 | 22.83 | 22.18 | 22.64 | 560,767 | +0.15(+0.66%) |
Jan 03, 2011 | 22.71 | 22.81 | 22.47 | 22.50 | 470,353 | -0.08(-0.36%) |
Dec 31, 2010 | 22.46 | 22.82 | 22.35 | 22.58 | 221,493 | +0.08(+0.36%) |
Dec 30, 2010 | 22.61 | 22.72 | 22.48 | 22.50 | 147,033 | -0.13(-0.56%) |
Dec 29, 2010 | 22.54 | 22.71 | 22.35 | 22.62 | 125,615 | +0.06(+0.26%) |
Dec 28, 2010 | 22.65 | 22.73 | 22.48 | 22.56 | 87,858 | -0.06(-0.26%) |
Dec 27, 2010 | 22.50 | 22.70 | 22.29 | 22.62 | 282,523 | +0.10(+0.43%) |
Dec 23, 2010 | 22.62 | 23.02 | 22.41 | 22.53 | 307,370 | -0.07(-0.33%) |
Dec 22, 2010 | 22.95 | 22.96 | 22.38 | 22.60 | 171,873 | -0.24(-1.04%) |
Dec 21, 2010 | 22.48 | 22.91 | 22.46 | 22.84 | 312,892 | +0.31(+1.39%) |
Dec 20, 2010 | 22.49 | 22.69 | 22.29 | 22.53 | 259,607 | +0.12(+0.53%) |
Dec 17, 2010 | 22.73 | 22.73 | 22.30 | 22.41 | 299,194 | -0.37(-1.63%) |
Dec 16, 2010 | 22.47 | 22.90 | 22.47 | 22.78 | 289,193 | +0.21(+0.92%) |
Dec 15, 2010 | 22.64 | 22.96 | 22.55 | 22.57 | 230,261 | -0.18(-0.80%) |
Dec 14, 2010 | 22.66 | 23.11 | 22.66 | 22.75 | 478,861 | +0.02(+0.10%) |
Dec 13, 2010 | 22.20 | 22.80 | 22.14 | 22.73 | 460,796 | +0.55(+2.50%) |
Dec 10, 2010 | 21.78 | 22.25 | 21.69 | 22.18 | 227,289 | +0.44(+2.01%) |
Dec 09, 2010 | 22.04 | 22.04 | 21.70 | 21.74 | 316,421 | -0.20(-0.91%) |
Dec 08, 2010 | 21.98 | 22.02 | 21.43 | 21.94 | 401,566 | -0.14(-0.64%) |
Dec 07, 2010 | 22.26 | 22.41 | 22.01 | 22.08 | 604,711 | +0.02(+0.10%) |
Dec 06, 2010 | 22.38 | 22.46 | 21.81 | 22.06 | 645,250 | -0.78(-3.40%) |
Dec 03, 2010 | 22.61 | 22.91 | 22.40 | 22.83 | 153,838 | +0.22(+0.98%) |
Dec 02, 2010 | 22.28 | 22.88 | 22.12 | 22.61 | 378,899 | +0.38(+1.73%) |
Dec 01, 2010 | 21.74 | 22.25 | 21.55 | 22.23 | 576,585 | +0.57(+2.63%) |
Nov 30, 2010 | 21.67 | 21.81 | 21.43 | 21.66 | 262,916 | -0.23(-1.05%) |
Nov 29, 2010 | 21.80 | 21.95 | 21.48 | 21.89 | 240,315 | -0.09(-0.40%) |
Nov 26, 2010 | 21.84 | 22.06 | 21.75 | 21.98 | 79,214 | -0.24(-1.06%) |
Nov 24, 2010 | 21.77 | 22.21 | 22.21 | 22.21 | 244,992 | +0.66(+3.09%) |
Nov 23, 2010 | 22.01 | 22.01 | 21.50 | 21.55 | 1,002,626 | -0.69(-3.12%) |
Nov 22, 2010 | 22.20 | 22.53 | 21.89 | 22.24 | 283,430 | +0.15(+0.67%) |
Nov 19, 2010 | 21.49 | 22.15 | 21.40 | 22.09 | 319,826 | +0.47(+2.19%) |
Nov 18, 2010 | 21.24 | 21.72 | 21.18 | 21.62 | 216,754 | +0.72(+3.43%) |
Nov 17, 2010 | 20.47 | 21.00 | 20.36 | 20.90 | 324,757 | +0.54(+2.65%) |
Nov 16, 2010 | 20.70 | 20.70 | 20.07 | 20.36 | 437,512 | -0.61(-2.92%) |
Nov 15, 2010 | 21.01 | 21.19 | 20.87 | 20.98 | 340,018 | -0.01(-0.04%) |
Nov 12, 2010 | 21.67 | 21.67 | 20.87 | 20.99 | 573,341 | -0.85(-3.89%) |
Nov 11, 2010 | 22.01 | 22.09 | 21.75 | 21.84 | 290,306 | -0.27(-1.20%) |
Nov 10, 2010 | 21.57 | 22.23 | 21.38 | 22.10 | 589,525 | +0.52(+2.43%) |
Nov 09, 2010 | 21.81 | 21.82 | 21.51 | 21.58 | 935,773 | -0.17(-0.78%) |
Nov 08, 2010 | 21.58 | 21.81 | 21.38 | 21.75 | 235,261 | +0.07(+0.34%) |
Nov 05, 2010 | 21.56 | 21.75 | 21.45 | 21.67 | 351,922 | +0.05(+0.24%) |
Nov 04, 2010 | 21.43 | 21.62 | 21.27 | 21.62 | 489,405 | +0.46(+2.17%) |
Nov 03, 2010 | 21.26 | 21.39 | 21.04 | 21.16 | 416,562 | -0.13(-0.62%) |
Nov 02, 2010 | 21.27 | 21.56 | 21.19 | 21.30 | 393,488 | +0.24(+1.16%) |
Nov 01, 2010 | 20.76 | 21.19 | 20.61 | 21.05 | 1,087,515 | +0.53(+2.59%) |
Oct 29, 2010 | 20.87 | 21.04 | 20.51 | 20.52 | 760,301 | -0.39(-1.87%) |
Oct 28, 2010 | 20.52 | 21.10 | 20.48 | 20.91 | 582,855 | +0.48(+2.35%) |
Oct 27, 2010 | 20.39 | 20.43 | 19.71 | 20.43 | 751,155 | +0.19(+0.95%) |
Oct 25, 2010 | 20.15 | 20.34 | 20.14 | 20.24 | 241,843 | +0.28(+1.41%) |
Oct 22, 2010 | 20.11 | 20.25 | 19.86 | 19.96 | 379,508 | +0.00(+0.00%) |
Oct 21, 2010 | 20.17 | 20.49 | 19.86 | 19.96 | 660,186 | -0.18(-0.92%) |
Oct 20, 2010 | 19.59 | 20.19 | 19.55 | 20.14 | 358,210 | +0.69(+3.57%) |
Oct 19, 2010 | 19.77 | 19.77 | 19.35 | 19.45 | 628,141 | -0.57(-2.84%) |
Oct 18, 2010 | 20.00 | 20.03 | 19.81 | 20.02 | 263,003 | +0.10(+0.48%) |
Oct 15, 2010 | 20.18 | 20.19 | 19.71 | 19.92 | 972,688 | -0.24(-1.21%) |
Oct 14, 2010 | 19.82 | 20.20 | 19.82 | 20.17 | 862,065 | +0.28(+1.41%) |
Oct 13, 2010 | 19.60 | 19.95 | 19.60 | 19.88 | 325,906 | +0.30(+1.55%) |
Oct 12, 2010 | 19.54 | 19.73 | 19.34 | 19.58 | 489,160 | -0.09(-0.45%) |
Oct 11, 2010 | 19.34 | 19.77 | 19.34 | 19.67 | 158,920 | +0.27(+1.41%) |
Oct 08, 2010 | 19.11 | 19.49 | 18.89 | 19.40 | 171,464 | +0.32(+1.67%) |
Oct 07, 2010 | 19.07 | 19.12 | 18.97 | 19.08 | 750,488 | -0.02(-0.12%) |
Oct 06, 2010 | 18.96 | 19.15 | 18.89 | 19.10 | 235,245 | +0.14(+0.74%) |
Oct 05, 2010 | 18.41 | 19.11 | 18.37 | 18.96 | 360,382 | +0.66(+3.59%) |
Oct 04, 2010 | 18.37 | 18.38 | 18.16 | 18.30 | 1,070,510 | -0.03(-0.16%) |
Oct 01, 2010 | 18.21 | 18.39 | 18.13 | 18.33 | 487,302 | +0.24(+1.31%) |
Sep 30, 2010 | 18.13 | 18.28 | 17.95 | 18.10 | 1,099,023 | +0.01(+0.04%) |
Sep 29, 2010 | 17.84 | 18.19 | 17.83 | 18.09 | 425,726 | +0.23(+1.28%) |
Sep 28, 2010 | 17.88 | 17.92 | 17.53 | 17.86 | 269,774 | -0.07(-0.41%) |
Sep 27, 2010 | 17.72 | 18.11 | 17.67 | 17.93 | 168,799 | +0.16(+0.91%) |
Sep 24, 2010 | 17.79 | 17.89 | 17.48 | 17.77 | 261,831 | +0.21(+1.22%) |
Sep 23, 2010 | 17.51 | 17.68 | 17.42 | 17.56 | 155,055 | -0.12(-0.67%) |
Sep 22, 2010 | 17.44 | 17.74 | 17.40 | 17.68 | 207,608 | +0.19(+1.10%) |
Sep 21, 2010 | 17.76 | 17.95 | 17.38 | 17.48 | 544,158 | -0.78(-4.29%) |
Sep 20, 2010 | 17.99 | 18.38 | 17.85 | 18.27 | 252,894 | +0.28(+1.56%) |
Sep 17, 2010 | 18.19 | 18.19 | 17.85 | 17.99 | 402,624 | -0.04(-0.25%) |
Sep 15, 2010 | 17.91 | 18.19 | 17.85 | 18.03 | 185,418 | -0.03(-0.16%) |
Sep 14, 2010 | 17.76 | 18.17 | 17.76 | 18.06 | 230,997 | +0.29(+1.64%) |
Sep 13, 2010 | 17.55 | 17.80 | 17.49 | 17.77 | 255,559 | +0.32(+1.81%) |
Sep 10, 2010 | 17.60 | 17.68 | 17.26 | 17.45 | 402,938 | -0.01(-0.08%) |
Sep 09, 2010 | 17.05 | 17.61 | 16.98 | 17.47 | 548,590 | +0.79(+4.71%) |
Sep 08, 2010 | 16.87 | 17.16 | 16.64 | 16.68 | 289,032 | -0.23(-1.39%) |
Sep 07, 2010 | 16.81 | 17.01 | 16.60 | 16.92 | 304,587 | -0.07(-0.43%) |
Sep 03, 2010 | 16.61 | 17.28 | 16.61 | 16.99 | 403,502 | +0.53(+3.21%) |
Sep 02, 2010 | 16.53 | 16.57 | 16.31 | 16.46 | 634,472 | +0.03(+0.18%) |
Sep 01, 2010 | 16.04 | 16.67 | 15.97 | 16.43 | 652,972 | +0.76(+4.82%) |
Aug 31, 2010 | 15.16 | 16.03 | 15.15 | 15.68 | 652,632 | +0.72(+4.81%) |
Aug 30, 2010 | 15.03 | 15.28 | 14.83 | 14.96 | 284,188 | -0.18(-1.16%) |
Aug 27, 2010 | 14.81 | 15.16 | 14.49 | 15.13 | 390,882 | +0.32(+2.18%) |
Aug 26, 2010 | 14.99 | 15.03 | 14.76 | 14.81 | 400,383 | -0.07(-0.49%) |
Aug 25, 2010 | 14.71 | 14.93 | 14.64 | 14.88 | 297,462 | +0.05(+0.35%) |
Aug 24, 2010 | 14.87 | 14.98 | 14.79 | 14.83 | 301,558 | -0.32(-2.13%) |
Aug 23, 2010 | 15.62 | 15.64 | 15.15 | 15.15 | 141,230 | -0.36(-2.32%) |
Aug 20, 2010 | 15.00 | 15.54 | 14.85 | 15.51 | 338,383 | +0.40(+2.62%) |
Aug 19, 2010 | 15.63 | 15.64 | 14.97 | 15.12 | 467,222 | -0.59(-3.79%) |
Aug 18, 2010 | 15.85 | 15.94 | 15.54 | 15.71 | 351,751 | -0.17(-1.06%) |
Aug 17, 2010 | 15.98 | 16.11 | 15.82 | 15.88 | 323,892 | +0.15(+0.98%) |
Aug 16, 2010 | 15.78 | 15.90 | 15.61 | 15.73 | 212,169 | -0.07(-0.42%) |
Aug 13, 2010 | 15.67 | 15.81 | 15.61 | 15.79 | 260,340 | +0.05(+0.33%) |
Aug 12, 2010 | 15.84 | 15.89 | 15.52 | 15.74 | 442,866 | -0.32(-2.01%) |
Aug 11, 2010 | 16.48 | 16.52 | 15.81 | 16.06 | 990,716 | -0.74(-4.41%) |
Aug 10, 2010 | 16.90 | 16.90 | 16.40 | 16.81 | 515,829 | -0.34(-1.97%) |
Aug 09, 2010 | 17.29 | 17.29 | 16.96 | 17.14 | 561,664 | -0.03(-0.17%) |
Aug 06, 2010 | 17.06 | 17.27 | 16.93 | 17.17 | 698,307 | -0.01(-0.04%) |
Aug 05, 2010 | 17.16 | 17.32 | 17.03 | 17.18 | 626,393 | -0.05(-0.30%) |
Aug 04, 2010 | 16.97 | 17.29 | 16.75 | 17.23 | 1,074,345 | +0.35(+2.09%) |
Aug 03, 2010 | 16.93 | 17.17 | 16.78 | 16.88 | 352,657 | -0.11(-0.65%) |
Aug 02, 2010 | 16.67 | 17.10 | 16.64 | 16.99 | 488,555 | +0.52(+3.17%) |
Jul 30, 2010 | 16.18 | 16.54 | 16.15 | 16.47 | 490,248 | -0.05(-0.31%) |
Jul 29, 2010 | 16.67 | 16.87 | 16.33 | 16.52 | 612,425 | -0.12(-0.75%) |
Jul 28, 2010 | 16.88 | 17.10 | 16.50 | 16.64 | 266,869 | -0.31(-1.82%) |
Jul 27, 2010 | 17.41 | 17.42 | 16.73 | 16.95 | 444,976 | -0.37(-2.12%) |
Jul 26, 2010 | 17.02 | 17.49 | 16.98 | 17.32 | 314,381 | +0.37(+2.21%) |
Jul 23, 2010 | 16.52 | 16.95 | 16.52 | 16.95 | 282,741 | +0.34(+2.03%) |
Jul 22, 2010 | 16.53 | 16.75 | 16.44 | 16.61 | 350,130 | +0.30(+1.85%) |
Jul 21, 2010 | 16.15 | 16.51 | 16.06 | 16.31 | 521,405 | +0.33(+2.07%) |
Jul 20, 2010 | 14.97 | 16.06 | 14.97 | 15.98 | 624,625 | +0.79(+5.17%) |
Jul 19, 2010 | 15.04 | 15.27 | 14.92 | 15.19 | 259,781 | +0.18(+1.22%) |
Jul 16, 2010 | 14.92 | 15.12 | 14.73 | 15.01 | 482,190 | -0.01(-0.10%) |
Jul 15, 2010 | 14.79 | 15.09 | 14.69 | 15.02 | 416,780 | +0.19(+1.29%) |
Jul 14, 2010 | 14.91 | 15.07 | 14.71 | 14.83 | 536,443 | -0.19(-1.27%) |
Jul 13, 2010 | 15.01 | 15.08 | 14.82 | 15.02 | 733,705 | +0.21(+1.39%) |
Jul 12, 2010 | 15.14 | 15.14 | 14.76 | 14.82 | 773,247 | -0.43(-2.79%) |
Jul 09, 2010 | 15.27 | 15.51 | 15.15 | 15.24 | 393,064 | +0.07(+0.44%) |
Jul 08, 2010 | 15.11 | 15.25 | 14.88 | 15.18 | 362,082 | +0.16(+1.08%) |
Jul 07, 2010 | 14.68 | 15.01 | 14.56 | 15.01 | 257,925 | +0.43(+2.97%) |
Jul 06, 2010 | 14.78 | 14.94 | 14.47 | 14.58 | 442,987 | +0.07(+0.51%) |
Jul 02, 2010 | 14.54 | 14.79 | 14.43 | 14.51 | 258,914 | -0.05(-0.35%) |
Jul 01, 2010 | 14.48 | 14.73 | 14.12 | 14.56 | 256,562 | +0.10(+0.71%) |
Jun 30, 2010 | 14.87 | 15.04 | 14.46 | 14.46 | 592,134 | -0.51(-3.43%) |
Jun 29, 2010 | 15.12 | 15.18 | 14.82 | 14.97 | 703,218 | -0.96(-6.04%) |
Jun 25, 2010 | 15.54 | 15.97 | 15.52 | 15.93 | 256,700 | +0.43(+2.80%) |
Jun 24, 2010 | 15.61 | 15.76 | 15.49 | 15.50 | 300,119 | -0.19(-1.22%) |
Jun 23, 2010 | 15.93 | 15.93 | 15.60 | 15.69 | 358,578 | -0.24(-1.52%) |
Jun 22, 2010 | 16.24 | 16.39 | 15.93 | 15.93 | 264,957 | -0.27(-1.68%) |
Jun 21, 2010 | 16.24 | 16.44 | 16.10 | 16.20 | 351,883 | +0.12(+0.78%) |
Jun 18, 2010 | 16.09 | 16.09 | 15.90 | 16.08 | 229,844 | +0.14(+0.88%) |
Jun 17, 2010 | 16.31 | 16.41 | 15.70 | 15.94 | 405,775 | -0.32(-1.99%) |
Jun 16, 2010 | 16.24 | 16.68 | 16.18 | 16.26 | 273,571 | -0.17(-1.03%) |
Jun 15, 2010 | 15.86 | 16.50 | 15.79 | 16.43 | 338,835 | +0.79(+5.02%) |
Jun 14, 2010 | 15.64 | 16.12 | 15.62 | 15.65 | 293,229 | +0.09(+0.59%) |
Jun 11, 2010 | 15.51 | 15.87 | 15.40 | 15.55 | 340,911 | -0.16(-1.02%) |
Jun 10, 2010 | 15.13 | 15.88 | 15.13 | 15.71 | 628,299 | +0.91(+6.15%) |
Jun 09, 2010 | 14.82 | 15.11 | 14.74 | 14.80 | 332,839 | +0.09(+0.59%) |
Jun 08, 2010 | 14.53 | 14.81 | 14.52 | 14.72 | 457,967 | +0.20(+1.41%) |
Jun 07, 2010 | 14.74 | 14.91 | 14.49 | 14.51 | 572,777 | -0.09(-0.65%) |
Jun 04, 2010 | 14.58 | 14.74 | 14.49 | 14.61 | 473,335 | -0.37(-2.48%) |
Jun 03, 2010 | 15.31 | 15.41 | 14.79 | 14.98 | 708,014 | -0.24(-1.58%) |
Jun 02, 2010 | 14.67 | 15.22 | 14.65 | 15.22 | 500,830 | +0.63(+4.30%) |
Jun 01, 2010 | 15.24 | 15.24 | 14.58 | 14.59 | 1,036,614 | -0.75(-4.89%) |
May 28, 2010 | 15.47 | 15.63 | 15.26 | 15.34 | 287,871 | -0.13(-0.85%) |
May 27, 2010 | 14.77 | 15.50 | 14.63 | 15.47 | 671,258 | +1.03(+7.11%) |
May 26, 2010 | 14.85 | 15.15 | 14.40 | 14.45 | 529,010 | -0.23(-1.56%) |
May 25, 2010 | 14.56 | 14.77 | 14.25 | 14.68 | 800,658 | -0.27(-1.78%) |
May 24, 2010 | 15.17 | 15.48 | 14.94 | 14.94 | 279,323 | -0.36(-2.33%) |
May 21, 2010 | 14.50 | 15.34 | 14.50 | 15.30 | 836,324 | +0.71(+4.90%) |
May 20, 2010 | 14.45 | 14.70 | 14.17 | 14.58 | 850,073 | -0.23(-1.53%) |
May 19, 2010 | 15.13 | 15.25 | 14.63 | 14.81 | 580,552 | -0.38(-2.50%) |
May 18, 2010 | 15.66 | 16.08 | 15.09 | 15.19 | 372,090 | -0.31(-2.02%) |
May 17, 2010 | 15.90 | 15.90 | 15.13 | 15.50 | 462,480 | -0.36(-2.30%) |
May 14, 2010 | 15.95 | 15.95 | 15.33 | 15.87 | 936,501 | -0.18(-1.14%) |
May 13, 2010 | 16.49 | 16.65 | 15.93 | 16.05 | 570,177 | -0.52(-3.12%) |
May 12, 2010 | 16.44 | 16.63 | 16.30 | 16.57 | 433,348 | +0.30(+1.84%) |
May 11, 2010 | 16.81 | 16.95 | 16.22 | 16.27 | 740,652 | -0.23(-1.39%) |
May 10, 2010 | 16.33 | 16.60 | 15.93 | 16.50 | 771,098 | +1.32(+8.67%) |
May 07, 2010 | 15.49 | 15.77 | 15.07 | 15.18 | 793,718 | -0.31(-2.02%) |
May 06, 2010 | 15.75 | 16.04 | 14.67 | 15.50 | 772,928 | -0.45(-2.83%) |
May 05, 2010 | 16.08 | 16.41 | 15.71 | 15.95 | 847,029 | -0.58(-3.51%) |
May 04, 2010 | 17.24 | 17.24 | 16.49 | 16.53 | 976,287 | -0.92(-5.28%) |
May 03, 2010 | 17.15 | 17.48 | 17.06 | 17.45 | 873,337 | +0.55(+3.28%) |
Apr 30, 2010 | 16.69 | 17.22 | 16.59 | 16.90 | 975,176 | +0.13(+0.78%) |
Apr 29, 2010 | 17.05 | 17.07 | 16.55 | 16.76 | 826,000 | -0.18(-1.08%) |
Apr 28, 2010 | 16.87 | 17.11 | 16.55 | 16.95 | 528,202 | +0.01(+0.09%) |
Apr 27, 2010 | 17.62 | 17.72 | 16.93 | 16.93 | 669,285 | -0.75(-4.25%) |
Apr 26, 2010 | 18.11 | 18.18 | 17.65 | 17.68 | 272,655 | -0.39(-2.18%) |
Apr 23, 2010 | 17.64 | 18.11 | 17.61 | 18.08 | 342,232 | +0.31(+1.76%) |
Apr 22, 2010 | 17.74 | 17.81 | 17.55 | 17.76 | 366,032 | -0.13(-0.73%) |
Apr 21, 2010 | 18.06 | 18.24 | 17.80 | 17.89 | 419,041 | -0.01(-0.04%) |
Apr 20, 2010 | 17.70 | 18.06 | 17.70 | 17.90 | 276,404 | +0.31(+1.78%) |
Apr 19, 2010 | 17.46 | 17.62 | 17.17 | 17.59 | 608,331 | -0.07(-0.41%) |
Apr 16, 2010 | 17.93 | 17.95 | 17.59 | 17.66 | 714,909 | -0.33(-1.82%) |
Apr 15, 2010 | 17.49 | 18.02 | 17.49 | 17.99 | 773,133 | +0.27(+1.52%) |
Apr 14, 2010 | 17.77 | 17.95 | 17.33 | 17.72 | 969,968 | +0.09(+0.50%) |
Apr 13, 2010 | 17.67 | 17.77 | 17.51 | 17.63 | 428,389 | -0.15(-0.82%) |
Apr 12, 2010 | 18.05 | 18.05 | 17.68 | 17.78 | 788,502 | -0.31(-1.69%) |
Apr 09, 2010 | 18.32 | 18.47 | 18.05 | 18.08 | 161,673 | -0.11(-0.60%) |
Apr 08, 2010 | 18.17 | 18.22 | 17.65 | 18.19 | 474,785 | +0.00(+0.00%) |
Apr 07, 2010 | 18.80 | 19.01 | 18.13 | 18.19 | 871,255 | -0.61(-3.22%) |
Apr 06, 2010 | 18.72 | 18.91 | 18.71 | 18.80 | 350,692 | +0.03(+0.16%) |
Apr 05, 2010 | 18.59 | 18.91 | 18.51 | 18.77 | 323,993 | +0.31(+1.66%) |