Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.60 | 29.60 | 29.31 | 29.48 | 472,217 | +0.16(+0.56%) |
Mar 30, 2011 | 29.73 | 29.81 | 29.29 | 29.31 | 568,148 | -0.29(-0.97%) |
Mar 29, 2011 | 29.96 | 30.01 | 29.55 | 29.60 | 3,469,926 | -2.15(-6.78%) |
Mar 28, 2011 | 32.11 | 32.42 | 31.74 | 31.75 | 37,180 | -0.11(-0.35%) |
Mar 25, 2011 | 32.29 | 32.51 | 31.70 | 31.87 | 51,750 | -0.34(-1.05%) |
Mar 24, 2011 | 32.54 | 32.54 | 31.94 | 32.20 | 25,079 | -0.16(-0.49%) |
Mar 23, 2011 | 31.98 | 32.47 | 31.46 | 32.36 | 118,274 | +0.35(+1.10%) |
Mar 22, 2011 | 32.44 | 32.53 | 31.85 | 32.01 | 191,420 | -0.31(-0.95%) |
Mar 21, 2011 | 32.41 | 32.47 | 31.97 | 32.31 | 81,081 | +0.95(+3.04%) |
Mar 18, 2011 | 31.79 | 32.53 | 31.30 | 31.36 | 597,767 | -0.34(-1.06%) |
Mar 17, 2011 | 30.84 | 31.92 | 30.47 | 31.70 | 162,306 | +1.68(+5.59%) |
Mar 16, 2011 | 30.17 | 30.85 | 29.76 | 30.02 | 75,910 | +0.10(+0.34%) |
Mar 15, 2011 | 29.40 | 30.58 | 29.15 | 29.92 | 128,436 | -0.34(-1.13%) |
Mar 14, 2011 | 28.34 | 30.32 | 28.34 | 30.26 | 98,057 | +1.45(+5.02%) |
Mar 11, 2011 | 27.56 | 29.03 | 27.47 | 28.81 | 125,015 | +0.76(+2.70%) |
Mar 10, 2011 | 28.81 | 29.22 | 27.87 | 28.06 | 228,158 | -1.54(-5.21%) |
Mar 09, 2011 | 30.65 | 30.65 | 29.41 | 29.60 | 68,737 | -1.07(-3.48%) |
Mar 08, 2011 | 30.72 | 30.74 | 30.29 | 30.67 | 34,089 | -0.05(-0.16%) |
Mar 07, 2011 | 31.31 | 31.39 | 30.19 | 30.72 | 67,867 | -0.31(-1.01%) |
Mar 04, 2011 | 30.96 | 31.12 | 30.73 | 31.03 | 36,690 | -0.01(-0.02%) |
Mar 03, 2011 | 30.81 | 31.09 | 30.75 | 31.04 | 52,403 | +0.31(+1.00%) |
Mar 02, 2011 | 30.77 | 30.92 | 30.49 | 30.73 | 75,076 | -0.21(-0.69%) |
Mar 01, 2011 | 31.39 | 31.39 | 30.36 | 30.94 | 58,197 | +0.01(+0.02%) |
Feb 28, 2011 | 30.94 | 31.69 | 30.50 | 30.93 | 81,434 | +0.20(+0.66%) |
Feb 25, 2011 | 30.27 | 31.19 | 29.87 | 30.73 | 330,592 | +0.42(+1.37%) |
Feb 24, 2011 | 30.01 | 30.39 | 29.62 | 30.32 | 48,043 | +0.40(+1.33%) |
Feb 23, 2011 | 30.07 | 30.29 | 29.43 | 29.92 | 48,693 | -0.04(-0.13%) |
Feb 22, 2011 | 30.70 | 31.09 | 29.73 | 29.96 | 163,294 | -0.65(-2.13%) |
Feb 18, 2011 | 30.83 | 31.24 | 30.30 | 30.61 | 34,312 | +0.01(+0.04%) |
Feb 17, 2011 | 31.14 | 31.14 | 30.54 | 30.60 | 51,757 | -0.42(-1.36%) |
Feb 16, 2011 | 31.68 | 31.90 | 30.86 | 31.02 | 102,446 | -0.66(-2.09%) |
Feb 15, 2011 | 31.14 | 32.04 | 30.89 | 31.68 | 215,688 | +0.66(+2.13%) |
Feb 14, 2011 | 30.41 | 31.62 | 30.31 | 31.02 | 101,232 | +0.61(+1.99%) |
Feb 11, 2011 | 29.50 | 30.55 | 29.38 | 30.41 | 98,005 | +0.19(+0.61%) |
Feb 10, 2011 | 29.49 | 30.79 | 29.48 | 30.23 | 48,513 | +0.56(+1.87%) |
Feb 09, 2011 | 29.89 | 30.58 | 29.45 | 29.67 | 41,292 | -0.09(-0.31%) |
Feb 08, 2011 | 29.06 | 30.04 | 29.03 | 29.76 | 61,017 | +0.57(+1.94%) |
Feb 07, 2011 | 29.27 | 29.88 | 28.82 | 29.20 | 130,865 | +0.18(+0.63%) |
Feb 04, 2011 | 28.88 | 29.16 | 28.77 | 29.01 | 26,371 | +0.06(+0.21%) |
Feb 03, 2011 | 28.85 | 29.10 | 28.32 | 28.95 | 51,267 | +0.34(+1.20%) |
Feb 02, 2011 | 28.32 | 28.79 | 28.11 | 28.61 | 47,109 | +0.49(+1.73%) |
Feb 01, 2011 | 27.82 | 28.51 | 27.69 | 28.12 | 1,017,823 | +0.62(+2.27%) |
Jan 31, 2011 | 26.95 | 28.22 | 26.94 | 27.50 | 186,729 | +0.63(+2.36%) |
Jan 28, 2011 | 26.34 | 26.99 | 26.34 | 26.86 | 80,011 | +0.06(+0.23%) |
Jan 27, 2011 | 26.97 | 27.25 | 26.39 | 26.80 | 59,593 | -0.17(-0.62%) |
Jan 26, 2011 | 26.74 | 27.31 | 26.46 | 26.97 | 51,521 | +0.34(+1.26%) |
Jan 25, 2011 | 26.82 | 27.05 | 26.14 | 26.63 | 46,164 | -0.16(-0.61%) |
Jan 24, 2011 | 26.14 | 27.28 | 26.14 | 26.80 | 51,788 | +0.61(+2.33%) |
Jan 21, 2011 | 26.32 | 26.75 | 26.14 | 26.19 | 75,068 | -0.13(-0.51%) |
Jan 20, 2011 | 26.61 | 26.94 | 25.49 | 26.32 | 538,652 | -0.67(-2.47%) |
Jan 19, 2011 | 27.60 | 27.60 | 26.30 | 26.99 | 123,470 | -0.69(-2.51%) |
Jan 18, 2011 | 27.94 | 28.24 | 27.29 | 27.68 | 104,092 | -0.29(-1.02%) |
Jan 14, 2011 | 28.31 | 29.72 | 27.80 | 27.97 | 91,108 | -0.06(-0.20%) |
Jan 13, 2011 | 27.88 | 28.27 | 27.57 | 28.02 | 70,142 | -0.18(-0.62%) |
Jan 12, 2011 | 29.70 | 29.70 | 27.84 | 28.20 | 209,066 | +0.00(+0.00%) |
Jan 11, 2011 | 27.65 | 28.52 | 27.65 | 28.20 | 61,433 | +0.64(+2.32%) |
Jan 10, 2011 | 27.27 | 27.56 | 27.15 | 27.56 | 53,717 | +0.29(+1.08%) |
Jan 07, 2011 | 27.13 | 27.27 | 26.97 | 27.26 | 20,612 | +0.20(+0.74%) |
Jan 06, 2011 | 27.09 | 27.43 | 27.00 | 27.06 | 38,502 | -0.07(-0.25%) |
Jan 05, 2011 | 27.02 | 27.44 | 26.79 | 27.13 | 93,268 | -0.23(-0.83%) |
Jan 04, 2011 | 27.77 | 27.77 | 26.80 | 27.36 | 74,225 | -0.11(-0.40%) |
Jan 03, 2011 | 26.94 | 27.66 | 26.90 | 27.47 | 115,853 | +0.73(+2.73%) |
Dec 31, 2010 | 26.66 | 26.82 | 26.44 | 26.74 | 25,611 | +0.13(+0.49%) |
Dec 30, 2010 | 26.51 | 26.75 | 26.17 | 26.61 | 84,074 | +0.11(+0.40%) |
Dec 29, 2010 | 26.28 | 26.50 | 26.17 | 26.50 | 17,832 | +0.21(+0.80%) |
Dec 28, 2010 | 26.32 | 26.36 | 25.94 | 26.29 | 32,396 | -0.02(-0.08%) |
Dec 27, 2010 | 26.25 | 26.36 | 25.96 | 26.31 | 49,491 | +0.25(+0.96%) |
Dec 23, 2010 | 25.77 | 26.12 | 25.61 | 26.06 | 77,284 | +0.21(+0.82%) |
Dec 22, 2010 | 26.11 | 26.22 | 25.57 | 25.85 | 40,099 | -0.17(-0.66%) |
Dec 21, 2010 | 25.74 | 26.03 | 25.58 | 26.02 | 29,753 | +0.39(+1.52%) |
Dec 20, 2010 | 25.35 | 26.19 | 25.15 | 25.64 | 156,034 | +0.21(+0.83%) |
Dec 17, 2010 | 25.63 | 25.91 | 25.42 | 25.43 | 77,919 | -0.26(-0.99%) |
Dec 16, 2010 | 25.92 | 25.96 | 25.63 | 25.68 | 24,957 | -0.01(-0.04%) |
Dec 15, 2010 | 25.87 | 26.17 | 25.56 | 25.69 | 52,133 | -0.30(-1.14%) |
Dec 14, 2010 | 26.12 | 26.36 | 25.95 | 25.99 | 20,590 | -0.15(-0.58%) |
Dec 13, 2010 | 26.11 | 26.50 | 25.92 | 26.14 | 113,304 | +0.11(+0.41%) |
Dec 10, 2010 | 26.29 | 26.36 | 25.94 | 26.04 | 45,058 | -0.10(-0.38%) |
Dec 09, 2010 | 25.77 | 26.18 | 25.55 | 26.14 | 25,247 | -0.04(-0.17%) |
Dec 08, 2010 | 25.93 | 26.33 | 25.74 | 26.18 | 38,248 | +0.19(+0.73%) |
Dec 07, 2010 | 27.04 | 27.50 | 25.80 | 25.99 | 66,756 | -0.45(-1.70%) |
Dec 06, 2010 | 26.84 | 26.84 | 26.40 | 26.44 | 68,895 | -0.34(-1.27%) |
Dec 03, 2010 | 26.94 | 27.35 | 26.67 | 26.78 | 71,361 | -0.09(-0.35%) |
Dec 02, 2010 | 26.41 | 27.02 | 26.41 | 26.87 | 97,601 | +0.59(+2.26%) |
Dec 01, 2010 | 25.67 | 26.36 | 25.52 | 26.28 | 85,385 | +0.95(+3.75%) |
Nov 30, 2010 | 24.84 | 25.33 | 24.56 | 25.33 | 177,065 | +0.46(+1.85%) |
Nov 29, 2010 | 24.39 | 25.02 | 24.39 | 24.87 | 82,330 | +0.09(+0.38%) |
Nov 26, 2010 | 25.00 | 25.00 | 24.66 | 24.77 | 25,822 | +0.28(+1.13%) |
Nov 24, 2010 | 24.66 | 24.50 | 24.50 | 24.50 | 22,768 | -0.04(-0.18%) |
Nov 23, 2010 | 24.43 | 24.66 | 24.11 | 24.54 | 73,228 | -0.04(-0.18%) |
Nov 22, 2010 | 24.70 | 24.86 | 24.55 | 24.59 | 67,638 | +0.16(+0.64%) |
Nov 19, 2010 | 24.66 | 24.71 | 24.06 | 24.43 | 68,501 | +0.07(+0.27%) |
Nov 18, 2010 | 24.23 | 24.44 | 24.10 | 24.36 | 21,253 | +0.28(+1.18%) |
Nov 17, 2010 | 23.93 | 24.41 | 23.93 | 24.08 | 16,145 | +0.19(+0.79%) |
Nov 16, 2010 | 24.50 | 24.50 | 23.65 | 23.89 | 59,815 | -0.63(-2.56%) |
Nov 15, 2010 | 24.50 | 24.71 | 24.34 | 24.52 | 85,392 | -0.01(-0.05%) |
Nov 12, 2010 | 25.00 | 25.21 | 23.89 | 24.53 | 67,466 | -0.46(-1.84%) |
Nov 11, 2010 | 24.53 | 24.99 | 24.39 | 24.99 | 111,819 | +0.48(+1.97%) |
Nov 10, 2010 | 24.59 | 24.69 | 24.27 | 24.51 | 54,452 | -0.19(-0.79%) |
Nov 09, 2010 | 24.93 | 25.71 | 24.53 | 24.70 | 95,783 | +0.05(+0.20%) |
Nov 08, 2010 | 24.26 | 24.88 | 24.05 | 24.65 | 134,245 | +0.57(+2.37%) |
Nov 05, 2010 | 23.92 | 24.11 | 23.77 | 24.08 | 76,168 | +0.30(+1.27%) |
Nov 04, 2010 | 23.46 | 23.85 | 23.40 | 23.78 | 93,738 | +0.41(+1.76%) |
Nov 03, 2010 | 23.46 | 23.46 | 23.08 | 23.37 | 73,070 | +0.09(+0.38%) |
Nov 02, 2010 | 22.87 | 23.33 | 22.76 | 23.28 | 110,383 | +0.41(+1.78%) |
Nov 01, 2010 | 22.97 | 23.38 | 22.79 | 22.87 | 118,433 | +0.07(+0.31%) |
Oct 29, 2010 | 22.38 | 22.91 | 22.25 | 22.80 | 49,717 | +0.42(+1.87%) |
Oct 28, 2010 | 22.70 | 22.94 | 22.16 | 22.38 | 50,236 | -0.02(-0.07%) |
Oct 27, 2010 | 22.80 | 22.96 | 21.49 | 22.40 | 156,779 | -0.47(-2.04%) |
Oct 25, 2010 | 22.86 | 23.12 | 22.58 | 22.87 | 91,377 | +0.09(+0.39%) |
Oct 22, 2010 | 22.88 | 23.24 | 22.37 | 22.78 | 119,150 | -0.32(-1.37%) |
Oct 21, 2010 | 23.75 | 23.75 | 22.85 | 23.10 | 53,358 | -0.38(-1.60%) |
Oct 20, 2010 | 24.28 | 24.28 | 22.84 | 23.47 | 264,898 | -0.57(-2.38%) |
Oct 19, 2010 | 24.11 | 24.45 | 23.70 | 24.04 | 37,993 | -0.26(-1.06%) |
Oct 18, 2010 | 24.17 | 24.43 | 23.76 | 24.30 | 69,647 | -0.04(-0.16%) |
Oct 15, 2010 | 24.91 | 24.91 | 24.26 | 24.34 | 42,679 | -0.24(-0.98%) |
Oct 14, 2010 | 24.99 | 24.99 | 24.26 | 24.58 | 115,298 | -0.47(-1.86%) |
Oct 13, 2010 | 24.99 | 25.25 | 24.99 | 25.05 | 52,103 | +0.01(+0.04%) |
Oct 12, 2010 | 25.23 | 25.36 | 24.87 | 25.04 | 29,349 | +0.01(+0.04%) |
Oct 11, 2010 | 25.12 | 25.12 | 24.79 | 25.03 | 49,333 | -0.01(-0.04%) |
Oct 08, 2010 | 24.59 | 25.35 | 24.24 | 25.04 | 106,081 | +0.32(+1.29%) |
Oct 07, 2010 | 24.48 | 24.78 | 24.14 | 24.72 | 58,797 | +0.25(+1.01%) |
Oct 06, 2010 | 23.84 | 24.70 | 23.68 | 24.47 | 73,567 | +0.52(+2.18%) |
Oct 05, 2010 | 24.00 | 24.29 | 23.89 | 23.95 | 73,469 | -0.07(-0.27%) |
Oct 04, 2010 | 23.86 | 24.02 | 23.69 | 24.02 | 78,400 | +0.01(+0.02%) |
Oct 01, 2010 | 23.88 | 24.10 | 23.84 | 24.01 | 68,531 | +0.20(+0.83%) |
Sep 30, 2010 | 23.66 | 23.88 | 23.66 | 23.81 | 39,116 | +0.07(+0.28%) |
Sep 29, 2010 | 23.78 | 24.14 | 23.64 | 23.75 | 45,867 | -0.03(-0.14%) |
Sep 28, 2010 | 23.87 | 23.95 | 23.45 | 23.78 | 62,420 | +0.04(+0.16%) |
Sep 27, 2010 | 23.84 | 24.03 | 23.63 | 23.74 | 52,014 | -0.21(-0.87%) |
Sep 24, 2010 | 24.19 | 24.33 | 23.87 | 23.95 | 43,398 | -0.03(-0.14%) |
Sep 23, 2010 | 23.97 | 24.01 | 23.50 | 23.98 | 69,047 | +0.18(+0.74%) |
Sep 22, 2010 | 23.27 | 23.87 | 23.25 | 23.81 | 114,965 | +0.56(+2.41%) |
Sep 21, 2010 | 22.94 | 23.74 | 22.91 | 23.25 | 228,543 | +0.46(+2.00%) |
Sep 20, 2010 | 22.63 | 22.94 | 22.56 | 22.79 | 37,501 | +0.35(+1.57%) |
Sep 17, 2010 | 22.13 | 22.67 | 21.69 | 22.44 | 43,549 | -0.07(-0.29%) |
Sep 15, 2010 | 22.24 | 22.59 | 22.05 | 22.50 | 72,531 | +0.27(+1.21%) |
Sep 14, 2010 | 22.34 | 22.41 | 22.05 | 22.24 | 35,421 | -0.01(-0.05%) |
Sep 13, 2010 | 21.52 | 22.25 | 21.28 | 22.25 | 101,207 | +0.93(+4.38%) |
Sep 10, 2010 | 21.23 | 21.42 | 21.10 | 21.31 | 199,264 | +0.14(+0.65%) |
Sep 09, 2010 | 21.12 | 21.89 | 20.92 | 21.18 | 306,454 | +0.10(+0.47%) |
Sep 08, 2010 | 20.96 | 21.22 | 20.87 | 21.08 | 230,086 | +0.15(+0.74%) |
Sep 07, 2010 | 20.96 | 21.02 | 20.76 | 20.92 | 53,087 | -0.06(-0.26%) |
Sep 03, 2010 | 21.02 | 21.15 | 20.88 | 20.98 | 84,191 | +0.10(+0.47%) |
Sep 02, 2010 | 21.08 | 21.27 | 20.88 | 20.88 | 105,369 | -0.25(-1.20%) |
Sep 01, 2010 | 21.24 | 21.39 | 20.97 | 21.13 | 86,532 | -0.04(-0.18%) |
Aug 31, 2010 | 20.92 | 21.54 | 20.57 | 21.17 | 248,237 | +0.13(+0.63%) |
Aug 30, 2010 | 21.80 | 22.21 | 20.87 | 21.04 | 225,182 | -0.65(-3.01%) |
Aug 27, 2010 | 21.14 | 21.79 | 21.04 | 21.69 | 59,156 | +0.62(+2.92%) |
Aug 26, 2010 | 21.15 | 21.15 | 21.01 | 21.08 | 45,455 | -0.03(-0.13%) |
Aug 25, 2010 | 21.10 | 21.15 | 20.49 | 21.10 | 72,362 | +0.02(+0.08%) |
Aug 24, 2010 | 20.91 | 21.15 | 20.87 | 21.09 | 82,194 | -0.01(-0.03%) |
Aug 23, 2010 | 20.99 | 21.09 | 20.85 | 21.09 | 66,400 | +0.14(+0.68%) |
Aug 20, 2010 | 21.10 | 21.10 | 20.75 | 20.95 | 20,072 | -0.04(-0.21%) |
Aug 19, 2010 | 21.31 | 21.31 | 20.98 | 20.99 | 41,224 | +0.16(+0.76%) |
Aug 18, 2010 | 20.81 | 21.09 | 20.81 | 20.84 | 22,688 | -0.09(-0.42%) |
Aug 17, 2010 | 20.87 | 21.07 | 20.72 | 20.92 | 33,718 | +0.05(+0.24%) |
Aug 16, 2010 | 20.84 | 21.22 | 20.32 | 20.87 | 49,615 | +0.12(+0.58%) |
Aug 13, 2010 | 19.84 | 20.77 | 19.74 | 20.75 | 65,053 | +0.84(+4.19%) |
Aug 12, 2010 | 19.75 | 20.25 | 19.50 | 19.92 | 120,892 | +0.11(+0.55%) |
Aug 11, 2010 | 20.60 | 20.81 | 19.67 | 19.81 | 138,693 | -0.80(-3.87%) |
Aug 10, 2010 | 20.91 | 20.97 | 20.41 | 20.60 | 43,234 | -0.34(-1.62%) |
Aug 09, 2010 | 21.18 | 21.41 | 20.90 | 20.94 | 153,909 | -0.02(-0.08%) |
Aug 06, 2010 | 20.91 | 21.11 | 20.61 | 20.96 | 618,839 | +0.04(+0.21%) |
Aug 05, 2010 | 20.92 | 21.01 | 20.84 | 20.92 | 30,250 | -0.04(-0.21%) |
Aug 04, 2010 | 21.13 | 21.25 | 20.75 | 20.96 | 82,163 | -0.08(-0.36%) |
Aug 03, 2010 | 21.33 | 21.60 | 20.81 | 21.04 | 64,506 | -0.11(-0.54%) |
Aug 02, 2010 | 21.34 | 21.59 | 21.04 | 21.15 | 52,717 | +0.43(+2.07%) |
Jul 30, 2010 | 20.61 | 20.97 | 20.61 | 20.72 | 44,325 | +0.10(+0.50%) |
Jul 29, 2010 | 20.81 | 21.05 | 20.62 | 20.62 | 130,482 | +0.02(+0.08%) |
Jul 28, 2010 | 20.41 | 21.05 | 20.06 | 20.60 | 65,649 | +0.61(+3.07%) |
Jul 27, 2010 | 20.26 | 21.18 | 19.93 | 19.99 | 200,569 | +0.31(+1.60%) |
Jul 26, 2010 | 19.20 | 19.98 | 19.20 | 19.67 | 141,254 | +0.47(+2.46%) |
Jul 23, 2010 | 19.04 | 19.35 | 18.52 | 19.20 | 72,848 | +0.10(+0.54%) |
Jul 22, 2010 | 19.36 | 19.36 | 18.88 | 19.10 | 232,860 | -0.20(-1.01%) |
Jul 21, 2010 | 19.29 | 19.32 | 18.54 | 19.29 | 140,157 | +0.05(+0.28%) |
Jul 20, 2010 | 19.22 | 19.36 | 19.05 | 19.24 | 83,767 | -0.08(-0.42%) |
Jul 19, 2010 | 19.23 | 19.37 | 18.82 | 19.32 | 54,068 | +0.21(+1.10%) |
Jul 16, 2010 | 19.02 | 19.32 | 18.74 | 19.11 | 48,858 | +0.04(+0.24%) |
Jul 15, 2010 | 19.03 | 19.08 | 18.74 | 19.07 | 57,285 | -0.08(-0.40%) |
Jul 14, 2010 | 19.03 | 19.16 | 18.90 | 19.14 | 85,518 | +0.15(+0.77%) |
Jul 13, 2010 | 19.15 | 19.15 | 18.88 | 19.00 | 31,179 | +0.02(+0.11%) |
Jul 12, 2010 | 18.85 | 19.07 | 18.85 | 18.97 | 52,877 | -0.01(-0.04%) |
Jul 09, 2010 | 19.00 | 19.12 | 18.92 | 18.98 | 144,810 | -0.02(-0.10%) |
Jul 08, 2010 | 19.12 | 19.12 | 18.88 | 19.00 | 80,882 | +0.02(+0.09%) |
Jul 07, 2010 | 18.96 | 19.08 | 18.95 | 18.99 | 43,556 | +0.01(+0.03%) |
Jul 06, 2010 | 18.68 | 19.09 | 18.67 | 18.98 | 45,252 | +0.45(+2.43%) |
Jul 02, 2010 | 18.56 | 18.98 | 18.48 | 18.53 | 37,266 | +0.05(+0.26%) |
Jul 01, 2010 | 19.07 | 19.07 | 17.97 | 18.48 | 130,366 | -0.60(-3.13%) |
Jun 30, 2010 | 18.94 | 19.12 | 18.76 | 19.08 | 48,300 | +0.07(+0.34%) |
Jun 29, 2010 | 18.97 | 19.26 | 18.50 | 19.01 | 123,926 | -0.14(-0.71%) |
Jun 25, 2010 | 18.67 | 19.26 | 18.51 | 19.15 | 51,777 | +0.39(+2.08%) |
Jun 24, 2010 | 18.87 | 18.87 | 18.55 | 18.76 | 50,366 | -0.18(-0.97%) |
Jun 23, 2010 | 18.99 | 18.99 | 18.80 | 18.94 | 14,394 | +0.15(+0.81%) |
Jun 22, 2010 | 18.73 | 19.26 | 18.51 | 18.79 | 25,029 | -0.21(-1.11%) |
Jun 21, 2010 | 18.98 | 19.19 | 18.71 | 19.00 | 37,663 | +0.28(+1.48%) |
Jun 18, 2010 | 18.96 | 19.12 | 18.73 | 18.73 | 32,678 | -0.10(-0.52%) |
Jun 17, 2010 | 18.90 | 19.03 | 18.52 | 18.82 | 68,342 | -0.08(-0.43%) |
Jun 16, 2010 | 18.92 | 19.41 | 18.83 | 18.90 | 55,889 | -0.33(-1.72%) |
Jun 15, 2010 | 19.53 | 19.53 | 18.92 | 19.23 | 79,448 | -0.01(-0.03%) |
Jun 14, 2010 | 19.48 | 19.48 | 18.66 | 19.24 | 82,018 | +0.26(+1.34%) |
Jun 11, 2010 | 17.75 | 19.39 | 17.60 | 18.99 | 84,363 | +1.01(+5.61%) |
Jun 10, 2010 | 16.82 | 18.17 | 16.82 | 17.98 | 92,480 | +1.10(+6.49%) |
Jun 09, 2010 | 17.25 | 17.90 | 16.87 | 16.88 | 88,109 | -0.27(-1.58%) |
Jun 08, 2010 | 16.56 | 17.36 | 16.25 | 17.15 | 92,832 | +0.59(+3.57%) |
Jun 07, 2010 | 16.90 | 16.90 | 16.22 | 16.56 | 78,898 | -0.31(-1.83%) |
Jun 04, 2010 | 16.59 | 16.89 | 16.42 | 16.87 | 101,531 | -0.03(-0.16%) |
Jun 03, 2010 | 16.50 | 17.09 | 16.18 | 16.90 | 40,843 | +0.43(+2.64%) |
Jun 02, 2010 | 16.50 | 16.82 | 16.03 | 16.46 | 129,062 | +0.22(+1.37%) |
Jun 01, 2010 | 16.42 | 17.02 | 16.00 | 16.24 | 120,247 | -0.63(-3.73%) |
May 28, 2010 | 16.82 | 17.09 | 16.60 | 16.87 | 107,349 | +0.05(+0.32%) |
May 27, 2010 | 16.47 | 17.12 | 16.20 | 16.82 | 81,057 | +0.47(+2.85%) |
May 26, 2010 | 15.86 | 16.56 | 15.83 | 16.35 | 103,174 | +0.81(+5.20%) |
May 25, 2010 | 15.09 | 15.81 | 15.09 | 15.54 | 179,920 | +0.04(+0.24%) |
May 24, 2010 | 15.22 | 16.24 | 15.22 | 15.50 | 146,399 | +0.47(+3.10%) |
May 21, 2010 | 14.52 | 15.67 | 14.20 | 15.04 | 117,763 | +0.29(+1.95%) |
May 20, 2010 | 14.60 | 15.39 | 14.18 | 14.75 | 261,528 | -0.13(-0.88%) |
May 19, 2010 | 15.19 | 15.60 | 14.40 | 14.88 | 159,608 | -0.64(-4.12%) |
May 18, 2010 | 15.71 | 16.40 | 15.41 | 15.52 | 82,255 | +0.01(+0.07%) |
May 17, 2010 | 15.80 | 15.90 | 15.32 | 15.51 | 162,482 | -0.12(-0.80%) |
May 14, 2010 | 15.55 | 15.72 | 15.27 | 15.63 | 75,820 | -0.10(-0.62%) |
May 13, 2010 | 15.89 | 15.97 | 15.73 | 15.73 | 147,040 | -0.11(-0.72%) |
May 12, 2010 | 15.68 | 16.12 | 15.42 | 15.84 | 521,177 | +0.36(+2.35%) |
May 11, 2010 | 15.29 | 15.68 | 15.03 | 15.48 | 199,653 | +0.23(+1.48%) |
May 10, 2010 | 15.35 | 16.45 | 15.15 | 15.26 | 406,404 | +0.11(+0.70%) |
May 07, 2010 | 15.44 | 15.91 | 14.35 | 15.15 | 158,838 | -0.07(-0.49%) |
May 06, 2010 | 16.49 | 16.76 | 14.19 | 15.22 | 375,423 | -1.24(-7.52%) |
May 05, 2010 | 16.60 | 16.95 | 16.28 | 16.46 | 73,522 | -0.51(-3.02%) |
May 04, 2010 | 17.20 | 17.39 | 16.77 | 16.97 | 61,425 | -0.28(-1.64%) |
May 03, 2010 | 17.23 | 18.09 | 17.11 | 17.26 | 53,459 | +0.06(+0.37%) |
Apr 30, 2010 | 17.88 | 18.14 | 16.30 | 17.19 | 257,487 | -0.63(-3.56%) |
Apr 29, 2010 | 18.69 | 18.69 | 17.35 | 17.83 | 150,532 | -0.59(-3.19%) |
Apr 28, 2010 | 18.36 | 18.68 | 17.61 | 18.42 | 137,785 | +0.35(+1.95%) |
Apr 27, 2010 | 17.72 | 18.52 | 17.24 | 18.06 | 183,207 | -0.42(-2.28%) |
Apr 26, 2010 | 17.60 | 18.69 | 17.59 | 18.48 | 155,995 | +1.02(+5.87%) |
Apr 23, 2010 | 17.55 | 17.59 | 17.04 | 17.46 | 133,522 | -0.03(-0.17%) |
Apr 22, 2010 | 17.54 | 17.59 | 17.21 | 17.49 | 43,589 | -0.06(-0.35%) |
Apr 21, 2010 | 17.56 | 17.58 | 17.33 | 17.55 | 87,680 | +0.04(+0.24%) |
Apr 20, 2010 | 17.27 | 17.68 | 17.14 | 17.51 | 64,845 | +0.38(+2.21%) |
Apr 19, 2010 | 16.96 | 17.17 | 16.88 | 17.13 | 38,891 | +0.00(+0.00%) |
Apr 16, 2010 | 17.52 | 17.57 | 17.06 | 17.13 | 63,303 | -0.39(-2.22%) |
Apr 15, 2010 | 17.35 | 17.80 | 17.26 | 17.52 | 78,138 | +0.04(+0.21%) |
Apr 14, 2010 | 17.39 | 17.59 | 17.39 | 17.48 | 19,780 | -0.04(-0.24%) |
Apr 13, 2010 | 17.35 | 17.58 | 17.28 | 17.52 | 46,492 | +0.04(+0.21%) |
Apr 12, 2010 | 17.33 | 17.61 | 17.28 | 17.49 | 46,372 | +0.07(+0.40%) |
Apr 09, 2010 | 17.33 | 17.54 | 17.25 | 17.42 | 42,717 | +0.04(+0.25%) |
Apr 08, 2010 | 17.24 | 17.40 | 17.16 | 17.37 | 22,253 | +0.14(+0.80%) |
Apr 07, 2010 | 17.48 | 17.59 | 17.24 | 17.24 | 50,346 | -0.16(-0.90%) |
Apr 06, 2010 | 17.24 | 17.45 | 17.22 | 17.39 | 92,408 | +0.03(+0.20%) |
Apr 05, 2010 | 17.16 | 17.36 | 17.13 | 17.36 | 118,264 | +0.15(+0.90%) |