Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.68 | 27.24 | 26.38 | 27.17 | 143,523 | +0.62(+2.34%) |
Apr 28, 2011 | 26.50 | 27.04 | 25.98 | 26.55 | 229,932 | -0.64(-2.35%) |
Apr 27, 2011 | 26.97 | 27.29 | 26.43 | 27.19 | 119,457 | +0.28(+1.04%) |
Apr 26, 2011 | 26.60 | 27.44 | 26.60 | 26.91 | 186,109 | +0.40(+1.51%) |
Apr 25, 2011 | 26.64 | 26.71 | 26.11 | 26.51 | 140,774 | -0.12(-0.45%) |
Apr 21, 2011 | 26.62 | 26.73 | 26.20 | 26.63 | 121,695 | +0.26(+0.99%) |
Apr 20, 2011 | 25.69 | 26.45 | 25.52 | 26.37 | 141,618 | +0.90(+3.53%) |
Apr 19, 2011 | 26.21 | 26.27 | 25.26 | 25.47 | 195,167 | -0.70(-2.67%) |
Apr 18, 2011 | 26.25 | 26.29 | 25.75 | 26.17 | 121,752 | -0.36(-1.36%) |
Apr 15, 2011 | 26.05 | 26.80 | 25.81 | 26.53 | 113,573 | +0.47(+1.80%) |
Apr 14, 2011 | 26.11 | 26.17 | 25.77 | 26.06 | 131,757 | -0.25(-0.95%) |
Apr 13, 2011 | 26.85 | 26.85 | 26.14 | 26.31 | 86,889 | -0.43(-1.61%) |
Apr 12, 2011 | 26.68 | 26.85 | 26.00 | 26.74 | 187,953 | -0.10(-0.37%) |
Apr 11, 2011 | 28.07 | 28.29 | 26.65 | 26.84 | 255,808 | -1.13(-4.04%) |
Apr 08, 2011 | 27.56 | 28.47 | 27.56 | 27.97 | 635,259 | +0.60(+2.19%) |
Apr 07, 2011 | 26.82 | 27.60 | 26.53 | 27.37 | 321,934 | +0.61(+2.28%) |
Apr 06, 2011 | 27.11 | 27.50 | 26.58 | 26.76 | 167,257 | -0.26(-0.96%) |
Apr 05, 2011 | 26.54 | 27.15 | 26.36 | 27.02 | 183,670 | +0.46(+1.73%) |
Apr 04, 2011 | 26.32 | 26.70 | 26.06 | 26.56 | 207,325 | +0.26(+0.99%) |
Apr 01, 2011 | 26.23 | 26.57 | 25.82 | 26.30 | 283,468 | +0.27(+1.04%) |
Mar 31, 2011 | 25.72 | 26.08 | 25.52 | 26.03 | 180,515 | +0.34(+1.32%) |
Mar 30, 2011 | 25.69 | 25.69 | 25.69 | 25.69 | 168,946 | -0.92(-3.46%) |
Mar 29, 2011 | 26.44 | 26.81 | 26.11 | 26.61 | 222,265 | +0.17(+0.64%) |
Mar 28, 2011 | 26.96 | 27.24 | 25.66 | 26.44 | 238,502 | -0.50(-1.86%) |
Mar 25, 2011 | 26.24 | 27.42 | 26.08 | 26.94 | 257,525 | +0.85(+3.26%) |
Mar 24, 2011 | 26.42 | 26.42 | 25.77 | 26.09 | 115,265 | +0.29(+1.12%) |
Mar 23, 2011 | 26.15 | 26.18 | 25.53 | 25.80 | 121,589 | -0.44(-1.68%) |
Mar 22, 2011 | 25.92 | 26.38 | 25.80 | 26.24 | 170,890 | +0.46(+1.78%) |
Mar 21, 2011 | 25.69 | 25.78 | 25.56 | 25.78 | 111,644 | +0.81(+3.24%) |
Mar 18, 2011 | 25.28 | 25.33 | 24.61 | 24.97 | 268,167 | -0.08(-0.32%) |
Mar 17, 2011 | 25.33 | 25.48 | 25.01 | 25.05 | 84,985 | +0.09(+0.36%) |
Mar 16, 2011 | 25.59 | 26.27 | 24.88 | 24.96 | 254,064 | -0.70(-2.73%) |
Mar 15, 2011 | 25.62 | 26.20 | 25.58 | 25.66 | 185,681 | -0.56(-2.14%) |
Mar 14, 2011 | 26.42 | 26.60 | 25.79 | 26.22 | 133,781 | -0.55(-2.05%) |
Mar 11, 2011 | 26.56 | 26.99 | 26.26 | 26.77 | 101,002 | +0.05(+0.19%) |
Mar 10, 2011 | 27.32 | 27.32 | 26.61 | 26.72 | 121,018 | -0.91(-3.29%) |
Mar 09, 2011 | 27.70 | 28.00 | 27.52 | 27.63 | 130,178 | -0.06(-0.22%) |
Mar 08, 2011 | 27.24 | 27.81 | 26.83 | 27.69 | 174,693 | +0.44(+1.61%) |
Mar 07, 2011 | 27.69 | 27.79 | 26.89 | 27.25 | 167,546 | -0.47(-1.70%) |
Mar 04, 2011 | 27.28 | 27.73 | 27.00 | 27.72 | 193,147 | +0.39(+1.43%) |
Mar 03, 2011 | 27.02 | 27.46 | 26.75 | 27.33 | 150,726 | +0.57(+2.13%) |
Mar 02, 2011 | 26.68 | 26.88 | 26.41 | 26.76 | 157,544 | +0.17(+0.64%) |
Mar 01, 2011 | 26.99 | 27.17 | 26.54 | 26.59 | 409,329 | -0.31(-1.15%) |
Feb 28, 2011 | 27.28 | 27.29 | 26.72 | 26.90 | 285,144 | -0.13(-0.48%) |
Feb 25, 2011 | 26.01 | 27.11 | 25.91 | 27.03 | 331,485 | +1.20(+4.65%) |
Feb 24, 2011 | 26.16 | 26.50 | 25.63 | 25.83 | 433,434 | -0.33(-1.26%) |
Feb 23, 2011 | 26.41 | 26.49 | 26.01 | 26.16 | 246,585 | -0.28(-1.06%) |
Feb 22, 2011 | 26.92 | 27.04 | 26.39 | 26.44 | 399,446 | -0.71(-2.62%) |
Feb 18, 2011 | 27.70 | 27.77 | 26.85 | 27.15 | 193,195 | -0.33(-1.20%) |
Feb 17, 2011 | 27.28 | 27.98 | 27.25 | 27.48 | 424,221 | +0.27(+0.99%) |
Feb 16, 2011 | 27.01 | 27.34 | 26.77 | 27.21 | 326,831 | -0.38(-1.38%) |
Feb 15, 2011 | 27.79 | 27.83 | 27.23 | 27.59 | 229,202 | -0.28(-1.00%) |
Feb 14, 2011 | 27.42 | 27.93 | 27.21 | 27.87 | 251,794 | +0.38(+1.38%) |
Feb 11, 2011 | 27.04 | 27.71 | 26.73 | 27.49 | 495,394 | +0.35(+1.29%) |
Feb 10, 2011 | 25.00 | 27.99 | 24.63 | 27.14 | 1,860,631 | +4.38(+19.24%) |
Feb 09, 2011 | 22.79 | 22.90 | 22.59 | 22.76 | 247,171 | -0.09(-0.39%) |
Feb 08, 2011 | 22.81 | 22.90 | 22.65 | 22.85 | 105,235 | +0.08(+0.35%) |
Feb 07, 2011 | 22.52 | 23.15 | 22.51 | 22.77 | 171,950 | +0.36(+1.61%) |
Feb 04, 2011 | 22.27 | 22.63 | 22.10 | 22.41 | 133,882 | +0.20(+0.90%) |
Feb 03, 2011 | 21.54 | 22.27 | 21.20 | 22.21 | 164,922 | +0.71(+3.30%) |
Feb 02, 2011 | 21.07 | 21.66 | 21.07 | 21.50 | 129,883 | +0.36(+1.70%) |
Feb 01, 2011 | 20.62 | 21.40 | 20.55 | 21.14 | 218,146 | +0.59(+2.87%) |
Jan 31, 2011 | 21.26 | 21.38 | 20.52 | 20.55 | 227,312 | -0.72(-3.39%) |
Jan 28, 2011 | 21.91 | 21.95 | 21.20 | 21.27 | 119,502 | -0.64(-2.92%) |
Jan 27, 2011 | 21.75 | 21.99 | 21.54 | 21.91 | 94,793 | +0.13(+0.60%) |
Jan 26, 2011 | 21.26 | 21.81 | 21.24 | 21.78 | 112,847 | +0.53(+2.49%) |
Jan 25, 2011 | 21.27 | 21.30 | 21.01 | 21.25 | 204,370 | -0.05(-0.23%) |
Jan 24, 2011 | 20.98 | 21.39 | 20.74 | 21.30 | 157,165 | +0.38(+1.82%) |
Jan 21, 2011 | 21.01 | 21.01 | 20.85 | 20.92 | 170,979 | -0.02(-0.10%) |
Jan 20, 2011 | 20.94 | 21.36 | 20.90 | 20.94 | 174,396 | -0.04(-0.19%) |
Jan 19, 2011 | 21.84 | 21.84 | 20.87 | 20.98 | 144,423 | -0.91(-4.16%) |
Jan 18, 2011 | 21.96 | 22.00 | 21.85 | 21.89 | 116,550 | -0.07(-0.32%) |
Jan 14, 2011 | 21.96 | 21.97 | 21.71 | 21.96 | 100,120 | +0.02(+0.09%) |
Jan 13, 2011 | 21.82 | 22.54 | 21.78 | 21.94 | 201,662 | +0.27(+1.25%) |
Jan 12, 2011 | 21.69 | 21.80 | 21.52 | 21.67 | 83,617 | +0.13(+0.60%) |
Jan 11, 2011 | 21.72 | 21.80 | 21.44 | 21.54 | 75,505 | -0.15(-0.69%) |
Jan 10, 2011 | 21.41 | 21.73 | 21.24 | 21.69 | 193,835 | +0.18(+0.84%) |
Jan 07, 2011 | 21.25 | 21.73 | 21.15 | 21.51 | 213,223 | +0.29(+1.37%) |
Jan 06, 2011 | 21.03 | 21.36 | 20.87 | 21.22 | 214,306 | +0.22(+1.05%) |
Jan 05, 2011 | 20.72 | 21.08 | 20.72 | 21.00 | 241,977 | +0.30(+1.45%) |
Jan 04, 2011 | 21.29 | 21.56 | 20.58 | 20.70 | 214,539 | -0.58(-2.73%) |
Jan 03, 2011 | 21.28 | 21.69 | 21.24 | 21.28 | 184,657 | +0.09(+0.42%) |
Dec 31, 2010 | 21.61 | 21.65 | 21.18 | 21.19 | 96,599 | -0.45(-2.08%) |
Dec 30, 2010 | 21.51 | 21.92 | 21.39 | 21.64 | 103,987 | +0.13(+0.60%) |
Dec 29, 2010 | 21.47 | 21.68 | 21.34 | 21.51 | 143,518 | +0.07(+0.33%) |
Dec 28, 2010 | 21.47 | 21.60 | 21.36 | 21.44 | 119,552 | -0.02(-0.09%) |
Dec 27, 2010 | 21.54 | 21.57 | 21.37 | 21.46 | 105,059 | -0.14(-0.65%) |
Dec 23, 2010 | 21.35 | 21.75 | 21.35 | 21.60 | 211,012 | +0.18(+0.84%) |
Dec 22, 2010 | 21.51 | 21.52 | 21.38 | 21.42 | 208,792 | -0.04(-0.19%) |
Dec 21, 2010 | 21.72 | 21.92 | 21.41 | 21.46 | 397,082 | -0.22(-1.01%) |
Dec 20, 2010 | 21.62 | 21.77 | 21.50 | 21.68 | 354,624 | +0.18(+0.84%) |
Dec 17, 2010 | 21.45 | 21.69 | 21.21 | 21.50 | 493,362 | -0.05(-0.23%) |
Dec 16, 2010 | 21.14 | 21.68 | 21.14 | 21.55 | 413,780 | +0.45(+2.13%) |
Dec 15, 2010 | 21.26 | 21.50 | 21.03 | 21.10 | 288,553 | -0.15(-0.71%) |
Dec 14, 2010 | 21.13 | 21.59 | 21.13 | 21.25 | 307,328 | +0.15(+0.71%) |
Dec 13, 2010 | 21.00 | 21.32 | 20.81 | 21.10 | 402,436 | +0.16(+0.76%) |
Dec 10, 2010 | 20.89 | 21.03 | 20.49 | 20.94 | 446,808 | -0.10(-0.48%) |
Dec 09, 2010 | 21.21 | 21.30 | 20.99 | 21.04 | 66,890 | -0.02(-0.09%) |
Dec 08, 2010 | 21.00 | 21.49 | 20.99 | 21.06 | 152,716 | +0.10(+0.48%) |
Dec 07, 2010 | 20.05 | 21.07 | 20.01 | 20.96 | 324,166 | +0.96(+4.80%) |
Dec 06, 2010 | 19.56 | 20.29 | 19.51 | 20.00 | 435,150 | +0.50(+2.56%) |
Dec 03, 2010 | 19.69 | 19.77 | 19.43 | 19.50 | 139,929 | -0.26(-1.32%) |
Dec 02, 2010 | 19.80 | 19.82 | 19.60 | 19.76 | 97,137 | -0.05(-0.25%) |
Dec 01, 2010 | 19.44 | 19.93 | 19.30 | 19.81 | 240,341 | +0.63(+3.28%) |
Nov 30, 2010 | 19.03 | 19.27 | 18.75 | 19.18 | 259,304 | -0.01(-0.05%) |
Nov 29, 2010 | 19.06 | 19.25 | 18.71 | 19.19 | 200,518 | +0.01(+0.05%) |
Nov 26, 2010 | 19.07 | 19.29 | 18.98 | 19.18 | 58,444 | -0.03(-0.16%) |
Nov 24, 2010 | 18.82 | 19.21 | 19.21 | 19.21 | 111,913 | +0.55(+2.95%) |
Nov 23, 2010 | 18.54 | 18.68 | 18.25 | 18.66 | 103,620 | -0.03(-0.16%) |
Nov 22, 2010 | 18.57 | 18.80 | 18.49 | 18.69 | 105,429 | +0.02(+0.11%) |
Nov 19, 2010 | 18.57 | 18.89 | 18.26 | 18.67 | 216,013 | +0.01(+0.05%) |
Nov 18, 2010 | 18.70 | 18.97 | 18.57 | 18.66 | 180,123 | +0.17(+0.92%) |
Nov 17, 2010 | 18.79 | 18.79 | 18.45 | 18.49 | 117,161 | -0.28(-1.49%) |
Nov 16, 2010 | 19.14 | 19.22 | 18.51 | 18.77 | 228,790 | -0.50(-2.59%) |
Nov 15, 2010 | 19.09 | 19.50 | 19.03 | 19.27 | 161,175 | +0.31(+1.64%) |
Nov 12, 2010 | 19.29 | 19.47 | 18.96 | 18.96 | 150,339 | -0.52(-2.67%) |
Nov 11, 2010 | 18.94 | 19.55 | 18.76 | 19.48 | 151,671 | +0.37(+1.94%) |
Nov 10, 2010 | 19.02 | 19.16 | 18.86 | 19.11 | 200,081 | +0.14(+0.74%) |
Nov 09, 2010 | 19.22 | 19.23 | 18.89 | 18.97 | 155,132 | -0.23(-1.20%) |
Nov 08, 2010 | 18.83 | 19.30 | 18.63 | 19.20 | 173,264 | +0.29(+1.53%) |
Nov 05, 2010 | 18.92 | 19.07 | 18.82 | 18.91 | 143,977 | +0.02(+0.11%) |
Nov 04, 2010 | 19.10 | 19.10 | 18.61 | 18.89 | 148,853 | +0.01(+0.05%) |
Nov 03, 2010 | 18.96 | 19.08 | 18.55 | 18.88 | 108,264 | -0.13(-0.68%) |
Nov 02, 2010 | 18.76 | 19.12 | 18.57 | 19.01 | 183,887 | +0.37(+1.98%) |
Nov 01, 2010 | 18.82 | 18.82 | 18.44 | 18.64 | 237,297 | -0.08(-0.43%) |
Oct 29, 2010 | 18.40 | 19.03 | 18.31 | 18.72 | 443,420 | +0.24(+1.30%) |
Oct 28, 2010 | 18.76 | 18.83 | 17.80 | 18.48 | 379,986 | -0.23(-1.23%) |
Oct 27, 2010 | 18.52 | 19.03 | 18.52 | 18.71 | 328,745 | +0.00(+0.00%) |
Oct 25, 2010 | 19.51 | 19.58 | 18.63 | 18.71 | 507,771 | -0.77(-3.95%) |
Oct 22, 2010 | 19.47 | 19.97 | 19.28 | 19.48 | 786,872 | +0.04(+0.21%) |
Oct 21, 2010 | 18.73 | 19.91 | 18.69 | 19.44 | 938,519 | +0.83(+4.46%) |
Oct 20, 2010 | 18.25 | 18.67 | 18.25 | 18.61 | 524,797 | +0.42(+2.31%) |
Oct 19, 2010 | 16.39 | 18.55 | 16.39 | 18.19 | 1,219,981 | +1.60(+9.64%) |
Oct 18, 2010 | 16.44 | 16.67 | 16.25 | 16.59 | 234,855 | +0.15(+0.91%) |
Oct 15, 2010 | 16.52 | 16.60 | 16.32 | 16.44 | 201,382 | +0.02(+0.12%) |
Oct 14, 2010 | 16.21 | 16.53 | 16.13 | 16.42 | 181,632 | +0.22(+1.36%) |
Oct 13, 2010 | 16.01 | 16.25 | 15.99 | 16.20 | 138,704 | +0.22(+1.38%) |
Oct 12, 2010 | 15.95 | 16.10 | 15.73 | 15.98 | 206,759 | +0.05(+0.31%) |
Oct 11, 2010 | 16.07 | 16.09 | 15.88 | 15.93 | 226,406 | -0.11(-0.69%) |
Oct 08, 2010 | 16.04 | 16.04 | 15.49 | 16.04 | 211,841 | +0.54(+3.48%) |
Oct 07, 2010 | 15.40 | 15.59 | 15.26 | 15.50 | 516 | +0.14(+0.91%) |
Oct 06, 2010 | 15.23 | 15.41 | 15.15 | 15.36 | 169,640 | +0.15(+0.99%) |
Oct 05, 2010 | 14.84 | 15.37 | 14.74 | 15.21 | 201,587 | +0.51(+3.47%) |
Oct 04, 2010 | 14.62 | 14.81 | 14.46 | 14.70 | 250,206 | +0.01(+0.07%) |
Oct 01, 2010 | 14.69 | 14.76 | 14.49 | 14.69 | 479,918 | +0.14(+0.96%) |
Sep 30, 2010 | 14.48 | 14.58 | 14.25 | 14.55 | 863 | +0.15(+1.04%) |
Sep 29, 2010 | 14.25 | 14.48 | 14.14 | 14.40 | 379,378 | +0.07(+0.49%) |
Sep 28, 2010 | 14.39 | 14.52 | 14.21 | 14.33 | 243 | +0.01(+0.07%) |
Sep 27, 2010 | 14.42 | 14.47 | 14.26 | 14.32 | 464,130 | -0.13(-0.90%) |
Sep 24, 2010 | 14.13 | 14.50 | 14.13 | 14.45 | 412,878 | +0.46(+3.29%) |
Sep 23, 2010 | 13.99 | 14.18 | 13.93 | 13.99 | 1,007 | -0.10(-0.71%) |
Sep 22, 2010 | 14.17 | 14.37 | 13.96 | 14.09 | 132,814 | -0.15(-1.05%) |
Sep 21, 2010 | 14.60 | 14.60 | 14.20 | 14.24 | 184,392 | -0.42(-2.86%) |
Sep 20, 2010 | 14.87 | 15.04 | 14.41 | 14.66 | 285,973 | -0.20(-1.35%) |
Sep 17, 2010 | 14.86 | 15.16 | 14.61 | 14.86 | 351,710 | -0.17(-1.13%) |
Sep 15, 2010 | 14.79 | 15.31 | 14.55 | 15.03 | 431,236 | +0.26(+1.76%) |
Sep 14, 2010 | 14.76 | 14.86 | 14.55 | 14.77 | 165,293 | -0.02(-0.15%) |
Sep 13, 2010 | 14.46 | 14.85 | 14.38 | 14.79 | 195,989 | +0.48(+3.37%) |
Sep 10, 2010 | 14.13 | 14.38 | 14.06 | 14.31 | 218,445 | +0.26(+1.85%) |
Sep 09, 2010 | 13.79 | 14.08 | 13.72 | 14.05 | 154,399 | +0.44(+3.23%) |
Sep 08, 2010 | 13.69 | 13.84 | 13.55 | 13.61 | 122,037 | -0.05(-0.37%) |
Sep 07, 2010 | 13.53 | 13.73 | 13.37 | 13.66 | 821 | +0.11(+0.81%) |
Sep 03, 2010 | 13.64 | 13.70 | 13.47 | 13.55 | 302,298 | +0.03(+0.22%) |
Sep 02, 2010 | 13.61 | 13.85 | 13.28 | 13.52 | 408 | -0.14(-1.02%) |
Sep 01, 2010 | 13.19 | 13.67 | 13.12 | 13.66 | 213,756 | +0.57(+4.39%) |
Aug 31, 2010 | 13.09 | 13.35 | 13.01 | 13.09 | 500 | -0.24(-1.84%) |
Aug 30, 2010 | 13.69 | 13.69 | 13.22 | 13.33 | 98,767 | -0.38(-2.77%) |
Aug 27, 2010 | 13.66 | 13.80 | 13.47 | 13.71 | 222,103 | +0.11(+0.81%) |
Aug 26, 2010 | 13.77 | 13.77 | 13.51 | 13.60 | 575 | -0.14(-1.02%) |
Aug 25, 2010 | 13.29 | 13.77 | 13.07 | 13.74 | 569 | +0.42(+3.15%) |
Aug 24, 2010 | 14.01 | 14.12 | 13.29 | 13.32 | 2,313 | -0.83(-5.87%) |
Aug 23, 2010 | 14.59 | 14.59 | 14.10 | 14.15 | 196,264 | -0.40(-2.75%) |
Aug 20, 2010 | 14.50 | 14.57 | 14.26 | 14.55 | 277,153 | +0.03(+0.21%) |
Aug 19, 2010 | 14.61 | 14.64 | 14.36 | 14.52 | 1,988 | -0.17(-1.16%) |
Aug 18, 2010 | 15.11 | 15.11 | 14.66 | 14.69 | 8,909 | -0.32(-2.13%) |
Aug 17, 2010 | 14.37 | 15.02 | 14.37 | 15.01 | 1,373 | +0.71(+4.97%) |
Aug 16, 2010 | 14.44 | 14.59 | 14.26 | 14.30 | 128,781 | -0.15(-1.04%) |
Aug 13, 2010 | 14.45 | 14.60 | 14.21 | 14.45 | 239,079 | +0.06(+0.42%) |
Aug 12, 2010 | 14.30 | 14.52 | 14.15 | 14.39 | 204,188 | -0.03(-0.21%) |
Aug 11, 2010 | 14.79 | 14.79 | 14.28 | 14.42 | 2,492 | -0.27(-1.84%) |
Aug 10, 2010 | 14.69 | 15.02 | 14.50 | 14.69 | 1,063 | -0.19(-1.28%) |
Aug 09, 2010 | 14.86 | 15.03 | 14.66 | 14.88 | 219,332 | +0.06(+0.40%) |
Aug 06, 2010 | 14.82 | 15.21 | 14.24 | 14.82 | 726,079 | -0.32(-2.11%) |
Aug 05, 2010 | 15.42 | 15.51 | 15.10 | 15.14 | 298,588 | -0.35(-2.26%) |
Aug 04, 2010 | 16.33 | 16.44 | 15.19 | 15.49 | 1,083,546 | -0.71(-4.38%) |
Aug 03, 2010 | 16.93 | 17.10 | 16.19 | 16.20 | 516,499 | -0.83(-4.87%) |
Aug 02, 2010 | 17.29 | 17.40 | 16.90 | 17.03 | 206,841 | -0.12(-0.70%) |
Jul 30, 2010 | 17.15 | 17.18 | 16.65 | 17.15 | 262,844 | +0.19(+1.12%) |
Jul 29, 2010 | 17.45 | 17.54 | 16.76 | 16.96 | 207,603 | -0.44(-2.53%) |
Jul 28, 2010 | 17.40 | 18.05 | 17.21 | 17.40 | 923 | -0.66(-3.65%) |
Jul 27, 2010 | 18.42 | 18.47 | 17.96 | 18.06 | 223,102 | -0.21(-1.15%) |
Jul 26, 2010 | 17.95 | 18.43 | 17.88 | 18.27 | 198,764 | +0.41(+2.30%) |
Jul 23, 2010 | 17.95 | 18.10 | 17.69 | 17.86 | 257,602 | -0.19(-1.05%) |
Jul 22, 2010 | 18.22 | 18.30 | 17.88 | 18.05 | 333,463 | +0.04(+0.22%) |
Jul 21, 2010 | 18.72 | 18.81 | 17.89 | 18.01 | 160,750 | -0.60(-3.22%) |
Jul 20, 2010 | 18.23 | 18.62 | 18.19 | 18.61 | 126,441 | +0.18(+0.98%) |
Jul 19, 2010 | 18.46 | 18.53 | 18.26 | 18.43 | 124,336 | -0.02(-0.11%) |
Jul 16, 2010 | 18.45 | 18.58 | 18.32 | 18.45 | 221,872 | -0.10(-0.54%) |
Jul 15, 2010 | 18.58 | 18.65 | 18.44 | 18.55 | 155,304 | -0.03(-0.16%) |
Jul 14, 2010 | 19.00 | 19.00 | 18.50 | 18.58 | 88,051 | -0.43(-2.26%) |
Jul 13, 2010 | 19.01 | 19.04 | 18.60 | 19.01 | 2,258 | +0.51(+2.76%) |
Jul 12, 2010 | 18.54 | 18.81 | 18.47 | 18.50 | 142,163 | -0.04(-0.22%) |
Jul 09, 2010 | 18.54 | 18.62 | 18.22 | 18.54 | 140,812 | +0.19(+1.04%) |
Jul 08, 2010 | 18.35 | 18.43 | 18.12 | 18.35 | 201,323 | +0.20(+1.10%) |
Jul 07, 2010 | 18.00 | 18.23 | 17.76 | 18.15 | 303,777 | +0.16(+0.89%) |
Jul 06, 2010 | 17.99 | 18.26 | 17.91 | 17.99 | 1,294 | +0.06(+0.33%) |
Jul 02, 2010 | 17.93 | 18.15 | 17.85 | 17.93 | 190,106 | +0.03(+0.17%) |
Jul 01, 2010 | 18.03 | 18.03 | 17.55 | 17.90 | 474,934 | -0.06(-0.33%) |
Jun 30, 2010 | 17.96 | 18.29 | 17.80 | 17.96 | 1,811 | -0.13(-0.72%) |
Jun 29, 2010 | 18.05 | 18.39 | 17.88 | 18.09 | 314,440 | +0.26(+1.46%) |
Jun 25, 2010 | 17.83 | 18.00 | 17.59 | 17.83 | 612,607 | -0.02(-0.11%) |
Jun 24, 2010 | 17.85 | 17.96 | 17.31 | 17.85 | 132 | +0.40(+2.29%) |
Jun 23, 2010 | 17.00 | 17.55 | 16.82 | 17.45 | 211,615 | +0.49(+2.89%) |
Jun 22, 2010 | 16.96 | 17.27 | 16.94 | 16.96 | 647 | -0.09(-0.53%) |
Jun 21, 2010 | 17.12 | 17.52 | 16.87 | 17.05 | 177,342 | +0.08(+0.47%) |
Jun 18, 2010 | 16.97 | 17.57 | 16.81 | 16.97 | 363,266 | -0.50(-2.86%) |
Jun 17, 2010 | 17.47 | 17.60 | 17.34 | 17.47 | 126 | +0.17(+0.98%) |
Jun 16, 2010 | 17.08 | 17.37 | 16.97 | 17.30 | 203,115 | +0.16(+0.93%) |
Jun 15, 2010 | 17.14 | 17.23 | 16.65 | 17.14 | 1,125 | +0.12(+0.71%) |
Jun 14, 2010 | 17.20 | 17.20 | 16.77 | 17.02 | 212,795 | -0.08(-0.47%) |
Jun 11, 2010 | 16.85 | 17.32 | 16.76 | 17.10 | 136,051 | +0.10(+0.59%) |
Jun 10, 2010 | 17.00 | 17.00 | 16.71 | 17.00 | 1,045 | +0.28(+1.67%) |
Jun 09, 2010 | 17.01 | 17.06 | 16.62 | 16.72 | 154,350 | -0.16(-0.95%) |
Jun 08, 2010 | 17.07 | 17.14 | 16.72 | 16.88 | 180,296 | -0.16(-0.94%) |
Jun 07, 2010 | 16.96 | 17.34 | 16.82 | 17.04 | 146,409 | +0.22(+1.31%) |
Jun 04, 2010 | 16.82 | 17.37 | 16.72 | 16.82 | 166,797 | -0.74(-4.21%) |
Jun 03, 2010 | 17.56 | 17.65 | 17.17 | 17.56 | 144,890 | +0.15(+0.86%) |
Jun 02, 2010 | 17.41 | 17.41 | 16.54 | 17.41 | 137,555 | +0.84(+5.07%) |
Jun 01, 2010 | 16.57 | 17.10 | 16.53 | 16.57 | 912 | -0.48(-2.82%) |
May 28, 2010 | 17.05 | 17.42 | 16.99 | 17.05 | 145,545 | -0.30(-1.73%) |
May 27, 2010 | 17.35 | 17.41 | 17.20 | 17.35 | 103,260 | +0.31(+1.82%) |
May 26, 2010 | 17.04 | 17.46 | 17.00 | 17.04 | 915 | +0.07(+0.41%) |
May 25, 2010 | 17.01 | 17.04 | 16.68 | 16.97 | 165,101 | -0.32(-1.85%) |
May 24, 2010 | 17.42 | 17.56 | 17.15 | 17.29 | 119,836 | -0.13(-0.75%) |
May 21, 2010 | 17.50 | 17.79 | 17.22 | 17.42 | 297,782 | -0.28(-1.58%) |
May 20, 2010 | 17.61 | 17.78 | 17.52 | 17.70 | 349,960 | -0.33(-1.83%) |
May 19, 2010 | 18.46 | 18.49 | 18.01 | 18.03 | 197,082 | -0.52(-2.80%) |
May 18, 2010 | 19.00 | 19.31 | 18.47 | 18.55 | 156,816 | -0.46(-2.42%) |
May 17, 2010 | 18.58 | 19.05 | 18.48 | 19.01 | 496,586 | +0.46(+2.48%) |
May 14, 2010 | 18.55 | 18.65 | 17.90 | 18.55 | 486,859 | +0.40(+2.20%) |
May 13, 2010 | 17.99 | 18.30 | 17.86 | 18.15 | 259,517 | +0.05(+0.28%) |
May 12, 2010 | 18.00 | 18.16 | 17.77 | 18.10 | 138,974 | +0.13(+0.72%) |
May 11, 2010 | 17.91 | 18.09 | 17.87 | 17.97 | 186,234 | -0.15(-0.83%) |
May 10, 2010 | 17.97 | 18.17 | 17.80 | 18.12 | 226,670 | +0.21(+1.17%) |
May 07, 2010 | 18.10 | 18.25 | 17.61 | 17.91 | 439,007 | -0.09(-0.50%) |
May 06, 2010 | 18.47 | 18.60 | 15.52 | 18.00 | 257,419 | -0.34(-1.85%) |
May 05, 2010 | 18.39 | 18.76 | 18.34 | 18.34 | 234,288 | -0.11(-0.60%) |
May 04, 2010 | 18.76 | 18.80 | 18.25 | 18.45 | 189,025 | -0.56(-2.95%) |