Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.35 | 23.35 | 22.45 | 22.73 | 239,591 | +0.32(+1.43%) |
Mar 30, 2011 | 21.78 | 22.58 | 21.65 | 22.41 | 225,726 | +0.80(+3.70%) |
Mar 29, 2011 | 22.57 | 22.67 | 21.57 | 21.61 | 161,962 | -1.01(-4.47%) |
Mar 28, 2011 | 22.67 | 22.90 | 22.51 | 22.62 | 70,275 | +0.07(+0.31%) |
Mar 25, 2011 | 22.81 | 23.03 | 22.41 | 22.55 | 110,150 | -0.16(-0.70%) |
Mar 24, 2011 | 22.58 | 23.30 | 22.39 | 22.71 | 293,906 | +0.10(+0.44%) |
Mar 23, 2011 | 23.14 | 23.14 | 20.93 | 22.61 | 751,978 | -0.48(-2.08%) |
Mar 22, 2011 | 23.55 | 23.55 | 23.07 | 23.09 | 136,517 | -0.37(-1.58%) |
Mar 21, 2011 | 23.70 | 23.75 | 22.50 | 23.46 | 151,906 | +0.52(+2.27%) |
Mar 18, 2011 | 22.43 | 23.07 | 22.25 | 22.94 | 177,542 | +0.79(+3.57%) |
Mar 17, 2011 | 22.94 | 23.53 | 22.11 | 22.15 | 177,379 | -0.41(-1.82%) |
Mar 16, 2011 | 23.24 | 23.73 | 22.39 | 22.56 | 228,543 | -0.68(-2.93%) |
Mar 15, 2011 | 22.94 | 23.48 | 22.03 | 23.24 | 180,838 | +0.01(+0.04%) |
Mar 14, 2011 | 23.36 | 23.69 | 23.20 | 23.23 | 122,281 | -0.11(-0.47%) |
Mar 11, 2011 | 23.37 | 23.92 | 23.30 | 23.34 | 150,961 | -0.03(-0.13%) |
Mar 10, 2011 | 23.68 | 23.68 | 23.00 | 23.37 | 155,665 | -0.46(-1.93%) |
Mar 09, 2011 | 23.44 | 23.95 | 23.43 | 23.83 | 141,439 | +0.16(+0.70%) |
Mar 08, 2011 | 23.53 | 23.96 | 23.09 | 23.66 | 183,012 | +0.18(+0.79%) |
Mar 07, 2011 | 23.79 | 24.74 | 23.15 | 23.48 | 407,086 | -0.16(-0.68%) |
Mar 04, 2011 | 22.93 | 23.69 | 22.93 | 23.64 | 223,951 | +0.69(+3.01%) |
Mar 03, 2011 | 22.64 | 22.97 | 22.63 | 22.95 | 170,421 | +0.59(+2.64%) |
Mar 02, 2011 | 21.81 | 22.65 | 21.30 | 22.36 | 184,770 | +0.67(+3.09%) |
Mar 01, 2011 | 21.87 | 22.17 | 21.49 | 21.69 | 253,443 | -0.10(-0.46%) |
Feb 28, 2011 | 22.63 | 22.82 | 21.32 | 21.79 | 641,496 | -0.78(-3.46%) |
Feb 25, 2011 | 21.99 | 22.79 | 21.81 | 22.57 | 371,424 | +0.75(+3.44%) |
Feb 24, 2011 | 22.20 | 22.20 | 21.75 | 21.82 | 228,556 | -0.40(-1.80%) |
Feb 23, 2011 | 22.65 | 22.88 | 21.90 | 22.22 | 212,315 | -0.56(-2.46%) |
Feb 22, 2011 | 23.34 | 23.40 | 22.09 | 22.78 | 290,029 | -0.76(-3.23%) |
Feb 18, 2011 | 23.54 | 23.90 | 23.28 | 23.54 | 146,689 | +0.00(+0.00%) |
Feb 17, 2011 | 23.85 | 23.96 | 23.33 | 23.54 | 150,462 | -0.31(-1.30%) |
Feb 16, 2011 | 23.95 | 24.05 | 23.82 | 23.85 | 90,591 | +0.01(+0.04%) |
Feb 15, 2011 | 24.46 | 24.60 | 23.80 | 23.84 | 433,359 | -0.28(-1.16%) |
Feb 14, 2011 | 23.30 | 24.91 | 23.22 | 24.12 | 794,515 | +0.87(+3.74%) |
Feb 11, 2011 | 23.25 | 23.39 | 23.11 | 23.25 | 80,681 | +0.00(+0.00%) |
Feb 10, 2011 | 22.96 | 23.30 | 22.72 | 23.25 | 117,391 | +0.18(+0.78%) |
Feb 09, 2011 | 23.26 | 23.48 | 22.99 | 23.07 | 117,810 | -0.23(-0.99%) |
Feb 08, 2011 | 23.55 | 23.57 | 23.10 | 23.30 | 142,773 | -0.25(-1.06%) |
Feb 07, 2011 | 23.36 | 23.57 | 23.21 | 23.55 | 281,491 | +0.16(+0.68%) |
Feb 04, 2011 | 23.50 | 23.59 | 23.21 | 23.39 | 449,971 | +0.05(+0.21%) |
Feb 03, 2011 | 23.99 | 23.99 | 22.49 | 23.34 | 592,695 | +0.21(+0.93%) |
Feb 02, 2011 | 22.85 | 23.18 | 22.85 | 23.12 | 678,926 | +0.30(+1.34%) |
Feb 01, 2011 | 22.51 | 22.92 | 22.39 | 22.82 | 296,086 | +0.31(+1.38%) |
Jan 31, 2011 | 22.34 | 22.64 | 22.26 | 22.51 | 460,571 | +0.08(+0.36%) |
Jan 28, 2011 | 22.43 | 22.51 | 22.26 | 22.43 | 477,575 | -0.08(-0.36%) |
Jan 27, 2011 | 22.41 | 22.60 | 22.21 | 22.51 | 141,353 | +0.01(+0.04%) |
Jan 26, 2011 | 22.13 | 22.63 | 21.93 | 22.50 | 194,352 | +0.27(+1.21%) |
Jan 25, 2011 | 22.42 | 22.42 | 22.13 | 22.23 | 230,103 | -0.30(-1.33%) |
Jan 24, 2011 | 23.69 | 23.69 | 22.22 | 22.53 | 236,604 | +0.21(+0.94%) |
Jan 21, 2011 | 22.03 | 22.36 | 20.96 | 22.32 | 210,181 | +0.35(+1.59%) |
Jan 20, 2011 | 22.08 | 22.17 | 20.97 | 21.97 | 443,954 | -0.33(-1.48%) |
Jan 19, 2011 | 22.64 | 22.72 | 22.24 | 22.30 | 338,369 | -0.40(-1.76%) |
Jan 18, 2011 | 22.54 | 22.74 | 22.45 | 22.70 | 487,627 | -0.03(-0.13%) |
Jan 14, 2011 | 23.00 | 23.00 | 22.57 | 22.73 | 396,362 | -0.30(-1.30%) |
Jan 13, 2011 | 22.50 | 23.27 | 22.34 | 23.03 | 779,889 | +0.00(+0.00%) |
Jan 12, 2011 | 22.50 | 23.40 | 22.50 | 23.03 | 500,980 | +0.81(+3.65%) |
Jan 11, 2011 | 21.94 | 22.45 | 21.91 | 22.22 | 289,239 | +0.33(+1.51%) |
Jan 10, 2011 | 21.89 | 22.00 | 21.55 | 21.89 | 265,359 | -0.21(-0.95%) |
Jan 07, 2011 | 22.00 | 22.50 | 21.73 | 22.10 | 1,201,653 | +0.14(+0.64%) |
Jan 06, 2011 | 20.40 | 22.00 | 20.29 | 21.96 | 840,320 | +1.54(+7.54%) |
Jan 05, 2011 | 19.50 | 20.49 | 19.43 | 20.42 | 154,612 | +0.92(+4.72%) |
Jan 04, 2011 | 19.32 | 19.56 | 18.92 | 19.50 | 131,453 | +0.24(+1.25%) |
Jan 03, 2011 | 19.35 | 19.53 | 19.06 | 19.26 | 294,706 | +0.05(+0.26%) |
Dec 31, 2010 | 19.08 | 19.64 | 19.01 | 19.21 | 84,136 | +0.13(+0.68%) |
Dec 30, 2010 | 19.49 | 19.52 | 19.02 | 19.08 | 39,288 | -0.40(-2.05%) |
Dec 29, 2010 | 19.32 | 19.56 | 19.11 | 19.48 | 84,423 | +0.36(+1.88%) |
Dec 28, 2010 | 19.80 | 19.94 | 19.03 | 19.12 | 111,228 | -0.71(-3.58%) |
Dec 27, 2010 | 20.01 | 20.01 | 19.62 | 19.83 | 31,072 | -0.19(-0.95%) |
Dec 23, 2010 | 19.71 | 20.18 | 19.64 | 20.02 | 75,328 | +0.27(+1.37%) |
Dec 22, 2010 | 20.45 | 20.67 | 19.70 | 19.75 | 144,227 | -0.71(-3.47%) |
Dec 21, 2010 | 20.62 | 20.67 | 20.37 | 20.46 | 155,866 | +0.02(+0.10%) |
Dec 20, 2010 | 20.32 | 20.82 | 20.10 | 20.44 | 157,460 | +0.12(+0.59%) |
Dec 17, 2010 | 20.75 | 20.80 | 19.78 | 20.32 | 448,753 | -0.54(-2.59%) |
Dec 16, 2010 | 20.34 | 21.00 | 20.01 | 20.86 | 108,188 | +0.53(+2.61%) |
Dec 15, 2010 | 20.75 | 20.77 | 20.12 | 20.33 | 105,095 | -0.45(-2.17%) |
Dec 14, 2010 | 21.04 | 21.20 | 20.70 | 20.78 | 168,999 | -0.26(-1.24%) |
Dec 13, 2010 | 21.29 | 21.29 | 20.91 | 21.04 | 109,320 | -0.19(-0.89%) |
Dec 10, 2010 | 20.86 | 21.26 | 20.86 | 21.23 | 195,547 | +0.40(+1.92%) |
Dec 09, 2010 | 21.20 | 21.38 | 20.62 | 20.83 | 696,950 | -0.22(-1.05%) |
Dec 08, 2010 | 20.99 | 21.09 | 20.73 | 21.05 | 260,706 | +0.10(+0.48%) |
Dec 07, 2010 | 21.00 | 21.00 | 20.10 | 20.95 | 195,829 | +0.31(+1.50%) |
Dec 06, 2010 | 20.51 | 20.75 | 20.43 | 20.64 | 142,047 | -0.09(-0.43%) |
Dec 03, 2010 | 20.61 | 21.00 | 20.61 | 20.73 | 264,116 | +0.12(+0.58%) |
Dec 02, 2010 | 20.31 | 20.65 | 19.93 | 20.61 | 367,509 | +0.51(+2.54%) |
Dec 01, 2010 | 20.00 | 20.22 | 19.79 | 20.10 | 732,135 | +0.10(+0.50%) |
Nov 30, 2010 | 19.40 | 20.00 | 19.33 | 20.00 | 1,269,091 | +0.51(+2.62%) |
Nov 29, 2010 | 19.41 | 19.75 | 19.30 | 19.49 | 227,546 | +0.02(+0.10%) |
Nov 26, 2010 | 19.48 | 19.48 | 19.37 | 19.47 | 58,514 | -0.02(-0.10%) |
Nov 24, 2010 | 19.55 | 19.49 | 19.49 | 19.49 | 122,517 | +0.09(+0.46%) |
Nov 23, 2010 | 19.10 | 19.46 | 18.98 | 19.40 | 198,448 | +0.04(+0.21%) |
Nov 22, 2010 | 19.14 | 19.36 | 18.66 | 19.36 | 162,871 | +0.16(+0.83%) |
Nov 19, 2010 | 19.40 | 19.46 | 19.06 | 19.20 | 142,958 | -0.15(-0.78%) |
Nov 18, 2010 | 19.00 | 19.70 | 18.96 | 19.35 | 366,935 | +0.61(+3.26%) |
Nov 17, 2010 | 18.76 | 18.98 | 18.43 | 18.74 | 121,601 | +0.03(+0.16%) |
Nov 16, 2010 | 18.83 | 19.13 | 18.33 | 18.71 | 554,025 | -0.31(-1.63%) |
Nov 15, 2010 | 18.20 | 19.16 | 18.10 | 19.02 | 589,584 | +0.82(+4.51%) |
Nov 12, 2010 | 17.84 | 18.38 | 17.70 | 18.20 | 233,425 | +0.25(+1.39%) |
Nov 11, 2010 | 16.87 | 18.16 | 16.75 | 17.95 | 800,244 | +0.95(+5.59%) |
Nov 10, 2010 | 17.00 | 17.08 | 16.75 | 17.00 | 318,855 | -0.03(-0.18%) |
Nov 09, 2010 | 16.58 | 17.09 | 16.25 | 17.03 | 243,663 | +0.55(+3.34%) |
Nov 08, 2010 | 15.96 | 16.64 | 15.53 | 16.48 | 230,948 | +0.47(+2.94%) |
Nov 05, 2010 | 16.08 | 16.08 | 15.76 | 16.01 | 622,798 | -0.02(-0.12%) |
Nov 04, 2010 | 16.50 | 17.00 | 15.76 | 16.03 | 2,231,807 | +0.53(+3.42%) |
Nov 03, 2010 | 15.80 | 15.99 | 15.33 | 15.50 | 159,312 | -0.21(-1.34%) |
Nov 02, 2010 | 15.68 | 15.76 | 15.50 | 15.71 | 184,405 | +0.20(+1.29%) |
Nov 01, 2010 | 15.55 | 15.77 | 15.25 | 15.51 | 310,918 | -0.02(-0.13%) |
Oct 29, 2010 | 15.53 | 15.57 | 15.06 | 15.53 | 109,495 | -0.01(-0.06%) |
Oct 28, 2010 | 15.85 | 15.95 | 15.48 | 15.54 | 262,637 | -0.20(-1.27%) |
Oct 27, 2010 | 15.61 | 15.82 | 15.50 | 15.74 | 67,804 | +0.19(+1.22%) |
Oct 25, 2010 | 15.72 | 15.75 | 15.50 | 15.55 | 50,554 | -0.05(-0.32%) |
Oct 22, 2010 | 15.60 | 15.78 | 15.37 | 15.60 | 86,371 | -0.02(-0.13%) |
Oct 21, 2010 | 15.65 | 15.77 | 15.15 | 15.62 | 46,154 | +0.08(+0.51%) |
Oct 20, 2010 | 15.47 | 15.69 | 15.25 | 15.54 | 141,277 | +0.16(+1.04%) |
Oct 19, 2010 | 15.29 | 15.54 | 15.00 | 15.38 | 106,333 | -0.19(-1.22%) |
Oct 18, 2010 | 15.10 | 15.70 | 14.76 | 15.57 | 148,818 | +0.50(+3.32%) |
Oct 15, 2010 | 14.50 | 15.39 | 14.50 | 15.07 | 599,593 | +0.81(+5.68%) |
Oct 14, 2010 | 14.25 | 14.60 | 13.91 | 14.26 | 729,675 | -1.86(-11.54%) |
Oct 13, 2010 | 16.21 | 16.25 | 15.80 | 16.12 | 197,389 | -0.04(-0.25%) |
Oct 12, 2010 | 15.55 | 16.16 | 15.10 | 16.16 | 144,832 | +0.51(+3.26%) |
Oct 11, 2010 | 15.67 | 15.76 | 15.19 | 15.65 | 68,554 | +0.06(+0.38%) |
Oct 08, 2010 | 14.89 | 15.74 | 14.53 | 15.59 | 213,850 | +0.78(+5.27%) |
Oct 07, 2010 | 15.32 | 15.32 | 14.57 | 14.81 | 60,217 | -0.45(-2.95%) |
Oct 06, 2010 | 15.60 | 15.60 | 15.13 | 15.26 | 84,254 | -0.34(-2.18%) |
Oct 05, 2010 | 15.37 | 15.74 | 15.21 | 15.60 | 118,604 | +0.40(+2.63%) |
Oct 04, 2010 | 15.14 | 15.35 | 15.10 | 15.20 | 78,569 | -0.06(-0.39%) |
Oct 01, 2010 | 15.07 | 15.50 | 15.00 | 15.26 | 236,537 | +0.27(+1.80%) |
Sep 30, 2010 | 14.18 | 15.16 | 14.00 | 14.99 | 382,118 | +0.96(+6.84%) |
Sep 29, 2010 | 13.98 | 14.10 | 13.92 | 14.03 | 117,505 | +0.03(+0.21%) |
Sep 28, 2010 | 14.27 | 14.27 | 13.79 | 14.00 | 72,113 | -0.27(-1.89%) |
Sep 27, 2010 | 14.50 | 14.57 | 14.19 | 14.27 | 149,787 | -0.25(-1.72%) |
Sep 24, 2010 | 14.51 | 14.65 | 14.04 | 14.52 | 125,248 | +0.17(+1.18%) |
Sep 23, 2010 | 14.45 | 14.56 | 14.26 | 14.35 | 81,651 | -0.19(-1.31%) |
Sep 22, 2010 | 14.83 | 14.98 | 14.40 | 14.54 | 262,216 | -0.46(-3.07%) |
Sep 21, 2010 | 15.05 | 15.16 | 14.92 | 15.00 | 557,431 | -0.11(-0.73%) |
Sep 20, 2010 | 14.50 | 15.51 | 14.50 | 15.11 | 353,083 | +0.45(+3.07%) |
Sep 17, 2010 | 14.40 | 14.90 | 13.94 | 14.66 | 204,471 | +1.15(+8.51%) |
Sep 15, 2010 | 12.94 | 13.51 | 12.94 | 13.51 | 180,759 | +0.39(+2.97%) |
Sep 14, 2010 | 13.08 | 13.27 | 13.05 | 13.12 | 79,089 | +0.10(+0.77%) |
Sep 13, 2010 | 12.18 | 13.09 | 12.16 | 13.02 | 137,751 | +0.86(+7.07%) |
Sep 10, 2010 | 12.24 | 12.27 | 12.15 | 12.16 | 87,407 | -0.07(-0.57%) |
Sep 09, 2010 | 12.29 | 12.38 | 12.18 | 12.23 | 306,797 | -0.02(-0.16%) |
Sep 08, 2010 | 12.02 | 12.27 | 11.81 | 12.25 | 454,597 | +0.27(+2.25%) |
Sep 07, 2010 | 12.40 | 12.40 | 11.93 | 11.98 | 110,409 | -0.44(-3.54%) |
Sep 03, 2010 | 11.99 | 12.42 | 11.55 | 12.42 | 263,951 | +0.71(+6.06%) |
Sep 02, 2010 | 11.22 | 11.94 | 11.08 | 11.71 | 482,955 | +0.46(+4.09%) |
Sep 01, 2010 | 11.00 | 11.27 | 10.93 | 11.25 | 515,649 | +0.52(+4.85%) |
Aug 31, 2010 | 10.50 | 10.81 | 10.45 | 10.73 | 289,057 | +0.23(+2.19%) |
Aug 30, 2010 | 10.46 | 10.70 | 10.46 | 10.50 | 177,719 | -0.04(-0.38%) |
Aug 27, 2010 | 10.39 | 10.63 | 10.16 | 10.54 | 209,394 | +0.05(+0.48%) |
Aug 26, 2010 | 10.62 | 10.66 | 10.46 | 10.49 | 59,157 | -0.06(-0.57%) |
Aug 25, 2010 | 10.50 | 10.69 | 10.35 | 10.55 | 207,958 | +0.00(+0.00%) |
Aug 24, 2010 | 10.75 | 10.88 | 10.55 | 10.55 | 116,052 | -0.20(-1.86%) |
Aug 23, 2010 | 11.01 | 11.01 | 10.50 | 10.75 | 173,040 | -0.24(-2.18%) |
Aug 20, 2010 | 11.04 | 11.21 | 10.86 | 10.99 | 90,710 | -0.01(-0.09%) |
Aug 19, 2010 | 10.87 | 11.24 | 10.79 | 11.00 | 1,042,531 | +0.10(+0.92%) |
Aug 18, 2010 | 10.68 | 10.92 | 10.44 | 10.90 | 156,425 | +0.24(+2.25%) |
Aug 17, 2010 | 10.73 | 10.85 | 10.38 | 10.66 | 256,901 | +0.02(+0.19%) |
Aug 16, 2010 | 10.47 | 10.73 | 10.42 | 10.64 | 116,101 | +0.08(+0.76%) |
Aug 13, 2010 | 10.63 | 10.85 | 10.30 | 10.56 | 36,848 | -0.08(-0.75%) |
Aug 12, 2010 | 10.19 | 11.11 | 10.07 | 10.64 | 175,984 | +0.23(+2.21%) |
Aug 11, 2010 | 10.55 | 10.63 | 9.790 | 10.41 | 614,439 | -0.22(-2.07%) |
Aug 10, 2010 | 11.42 | 11.58 | 10.50 | 10.63 | 1,483,036 | +0.62(+6.19%) |
Aug 09, 2010 | 10.07 | 10.45 | 9.930 | 10.01 | 401,572 | -0.06(-0.60%) |
Aug 06, 2010 | 10.98 | 10.98 | 9.910 | 10.07 | 646,484 | -0.54(-5.09%) |
Aug 05, 2010 | 11.60 | 11.92 | 10.60 | 10.61 | 1,180,398 | -1.06(-9.08%) |
Aug 04, 2010 | 11.17 | 11.67 | 11.17 | 11.67 | 111,331 | +0.60(+5.42%) |
Aug 03, 2010 | 11.15 | 11.50 | 11.04 | 11.07 | 123,197 | -0.52(-4.49%) |
Aug 02, 2010 | 12.30 | 12.31 | 11.57 | 11.59 | 229,870 | -0.46(-3.82%) |
Jul 30, 2010 | 12.25 | 12.67 | 12.02 | 12.05 | 50,784 | -0.38(-3.06%) |
Jul 29, 2010 | 12.61 | 12.61 | 12.28 | 12.43 | 25,025 | -0.39(-3.04%) |
Jul 28, 2010 | 12.91 | 13.05 | 12.60 | 12.82 | 56,198 | -0.16(-1.23%) |
Jul 27, 2010 | 13.16 | 13.18 | 12.55 | 12.98 | 176,620 | -0.11(-0.84%) |
Jul 26, 2010 | 13.11 | 13.11 | 12.90 | 13.09 | 27,960 | +0.08(+0.61%) |
Jul 23, 2010 | 12.62 | 13.02 | 12.25 | 13.01 | 84,758 | +0.32(+2.52%) |
Jul 22, 2010 | 12.21 | 12.71 | 11.86 | 12.69 | 34,239 | +0.69(+5.75%) |
Jul 21, 2010 | 12.48 | 12.48 | 11.85 | 12.00 | 42,681 | -0.36(-2.91%) |
Jul 20, 2010 | 11.99 | 12.38 | 11.71 | 12.36 | 66,835 | +0.25(+2.06%) |
Jul 19, 2010 | 11.97 | 12.11 | 11.84 | 12.11 | 191,439 | +0.15(+1.25%) |
Jul 16, 2010 | 11.87 | 11.99 | 11.73 | 11.96 | 144,484 | -0.04(-0.33%) |
Jul 15, 2010 | 12.02 | 12.20 | 11.89 | 12.00 | 87,998 | -0.04(-0.33%) |
Jul 14, 2010 | 11.87 | 12.23 | 11.86 | 12.04 | 96,975 | +0.11(+0.92%) |
Jul 13, 2010 | 11.69 | 11.96 | 11.29 | 11.93 | 75,170 | +0.43(+3.74%) |
Jul 12, 2010 | 11.98 | 11.98 | 11.33 | 11.50 | 138,332 | -0.49(-4.09%) |
Jul 09, 2010 | 11.82 | 12.02 | 11.26 | 11.99 | 87,727 | +0.18(+1.52%) |
Jul 08, 2010 | 12.14 | 12.37 | 11.46 | 11.81 | 88,516 | -0.04(-0.34%) |
Jul 07, 2010 | 10.88 | 11.87 | 10.80 | 11.85 | 102,438 | +1.05(+9.72%) |
Jul 06, 2010 | 11.13 | 11.25 | 10.51 | 10.80 | 156,523 | -0.18(-1.64%) |
Jul 02, 2010 | 11.13 | 11.15 | 10.90 | 10.98 | 111,278 | -0.02(-0.18%) |
Jul 01, 2010 | 11.50 | 11.50 | 10.55 | 11.00 | 387,783 | -0.51(-4.43%) |
Jun 30, 2010 | 11.91 | 11.91 | 11.49 | 11.51 | 239,980 | -0.37(-3.11%) |
Jun 29, 2010 | 12.00 | 12.01 | 11.37 | 11.88 | 334,444 | -0.36(-2.94%) |
Jun 25, 2010 | 12.45 | 12.70 | 12.00 | 12.24 | 2,340,813 | -0.11(-0.89%) |
Jun 24, 2010 | 12.60 | 12.90 | 12.20 | 12.35 | 167,707 | -0.30(-2.37%) |
Jun 23, 2010 | 12.79 | 13.25 | 12.60 | 12.65 | 222,264 | -0.20(-1.56%) |
Jun 22, 2010 | 13.02 | 13.38 | 12.80 | 12.85 | 260,132 | -0.16(-1.23%) |
Jun 21, 2010 | 13.56 | 13.85 | 13.00 | 13.01 | 212,516 | +0.21(+1.64%) |
Jun 18, 2010 | 12.50 | 13.21 | 12.42 | 12.80 | 536,425 | +0.47(+3.81%) |
Jun 17, 2010 | 12.04 | 12.39 | 11.97 | 12.33 | 97,263 | +0.32(+2.66%) |
Jun 16, 2010 | 11.93 | 12.23 | 11.85 | 12.01 | 364,944 | +0.08(+0.67%) |
Jun 15, 2010 | 12.05 | 12.35 | 11.81 | 11.93 | 225,974 | +0.10(+0.85%) |
Jun 14, 2010 | 12.62 | 12.71 | 11.74 | 11.83 | 219,566 | -0.62(-4.98%) |
Jun 11, 2010 | 12.17 | 12.49 | 12.13 | 12.45 | 189,437 | +0.17(+1.38%) |
Jun 10, 2010 | 12.27 | 12.93 | 12.03 | 12.28 | 430,479 | +0.14(+1.15%) |
Jun 09, 2010 | 12.03 | 12.65 | 11.98 | 12.14 | 297,356 | +0.14(+1.17%) |
Jun 08, 2010 | 12.88 | 13.19 | 11.83 | 12.00 | 572,010 | -0.83(-6.47%) |
Jun 07, 2010 | 13.29 | 13.59 | 12.59 | 12.83 | 420,203 | -0.42(-3.17%) |
Jun 04, 2010 | 13.70 | 14.08 | 13.16 | 13.25 | 291,675 | -0.76(-5.42%) |
Jun 03, 2010 | 13.89 | 14.70 | 13.59 | 14.01 | 464,327 | +0.06(+0.43%) |
Jun 02, 2010 | 13.96 | 14.23 | 13.50 | 13.95 | 236,416 | +0.15(+1.09%) |
Jun 01, 2010 | 13.75 | 14.22 | 13.61 | 13.80 | 296,343 | -0.09(-0.65%) |
May 28, 2010 | 14.81 | 14.82 | 13.82 | 13.89 | 1,145,703 | -0.92(-6.21%) |
May 27, 2010 | 15.29 | 15.48 | 14.62 | 14.81 | 249,606 | -0.15(-1.00%) |
May 26, 2010 | 15.18 | 15.23 | 14.80 | 14.96 | 104,998 | +0.04(+0.27%) |
May 25, 2010 | 14.50 | 15.12 | 14.50 | 14.92 | 147,290 | +0.17(+1.15%) |
May 24, 2010 | 14.90 | 15.05 | 14.67 | 14.75 | 94,744 | -0.24(-1.60%) |
May 21, 2010 | 15.07 | 15.19 | 14.57 | 14.99 | 254,395 | -0.29(-1.90%) |
May 20, 2010 | 16.20 | 16.20 | 15.15 | 15.28 | 77,378 | -1.00(-6.14%) |
May 19, 2010 | 16.38 | 16.84 | 15.77 | 16.28 | 93,548 | -0.33(-1.99%) |
May 18, 2010 | 17.01 | 17.79 | 16.30 | 16.61 | 135,252 | -0.23(-1.37%) |
May 17, 2010 | 16.46 | 16.90 | 16.22 | 16.84 | 66,483 | +0.49(+3.00%) |
May 14, 2010 | 16.60 | 16.95 | 16.07 | 16.35 | 83,958 | -0.35(-2.10%) |
May 13, 2010 | 17.15 | 17.32 | 16.47 | 16.70 | 95,345 | -0.45(-2.62%) |
May 12, 2010 | 16.57 | 17.23 | 16.52 | 17.15 | 66,652 | +0.63(+3.81%) |
May 11, 2010 | 16.60 | 17.01 | 16.38 | 16.52 | 64,870 | -0.44(-2.59%) |
May 10, 2010 | 16.47 | 17.01 | 16.02 | 16.96 | 61,778 | +1.53(+9.92%) |
May 07, 2010 | 15.51 | 16.36 | 15.27 | 15.43 | 66,229 | -0.08(-0.52%) |
May 06, 2010 | 15.96 | 16.79 | 14.46 | 15.51 | 122,439 | -0.21(-1.34%) |
May 05, 2010 | 16.54 | 16.93 | 15.50 | 15.72 | 100,148 | -1.23(-7.26%) |
May 04, 2010 | 17.30 | 17.70 | 16.85 | 16.95 | 258,489 | -0.69(-3.91%) |
May 03, 2010 | 16.88 | 17.74 | 16.88 | 17.64 | 42,808 | +0.75(+4.44%) |
Apr 30, 2010 | 16.84 | 17.10 | 16.74 | 16.89 | 76,097 | +0.00(+0.00%) |
Apr 29, 2010 | 16.52 | 16.95 | 16.28 | 16.89 | 91,377 | +0.45(+2.74%) |
Apr 28, 2010 | 16.44 | 17.00 | 16.17 | 16.44 | 143,188 | +0.44(+2.75%) |
Apr 27, 2010 | 16.32 | 16.64 | 16.00 | 16.00 | 64,541 | -0.33(-2.02%) |
Apr 26, 2010 | 16.55 | 16.59 | 16.00 | 16.33 | 38,253 | -0.28(-1.69%) |
Apr 23, 2010 | 16.07 | 16.62 | 15.49 | 16.61 | 69,534 | +0.51(+3.17%) |
Apr 22, 2010 | 15.49 | 16.20 | 15.28 | 16.10 | 70,315 | +0.41(+2.61%) |
Apr 21, 2010 | 16.01 | 16.22 | 15.50 | 15.69 | 71,698 | -0.33(-2.06%) |
Apr 20, 2010 | 16.23 | 16.41 | 16.01 | 16.02 | 15,861 | -0.12(-0.74%) |
Apr 19, 2010 | 16.62 | 16.65 | 15.52 | 16.14 | 80,978 | -0.53(-3.18%) |
Apr 16, 2010 | 16.88 | 17.17 | 16.66 | 16.67 | 89,013 | -0.21(-1.24%) |
Apr 15, 2010 | 16.40 | 17.03 | 16.37 | 16.88 | 164,827 | +0.42(+2.55%) |
Apr 14, 2010 | 16.31 | 16.49 | 16.23 | 16.46 | 316,997 | +0.32(+1.98%) |
Apr 13, 2010 | 16.30 | 16.50 | 16.08 | 16.14 | 117,222 | -0.08(-0.49%) |
Apr 12, 2010 | 16.39 | 16.70 | 16.00 | 16.22 | 95,116 | -0.24(-1.46%) |
Apr 09, 2010 | 17.08 | 17.25 | 16.29 | 16.46 | 154,693 | -0.63(-3.69%) |
Apr 08, 2010 | 17.32 | 17.99 | 17.01 | 17.09 | 85,587 | -0.35(-2.01%) |
Apr 07, 2010 | 17.83 | 17.91 | 17.35 | 17.44 | 71,234 | -0.36(-2.02%) |
Apr 06, 2010 | 17.31 | 18.00 | 17.16 | 17.80 | 64,874 | +0.35(+2.01%) |
Apr 05, 2010 | 16.71 | 18.25 | 16.71 | 17.45 | 156,653 | +0.76(+4.55%) |