Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.50 | 24.55 | 24.40 | 24.41 | 92,454 | -0.82(-3.25%) |
Mar 30, 2011 | 25.23 | 25.23 | 25.23 | 25.23 | 36,555 | +0.61(+2.48%) |
Mar 29, 2011 | 24.25 | 24.62 | 24.25 | 24.62 | 51,931 | -0.15(-0.61%) |
Mar 28, 2011 | 24.75 | 24.83 | 24.55 | 24.77 | 50,280 | -0.48(-1.90%) |
Mar 25, 2011 | 25.39 | 25.45 | 25.10 | 25.25 | 73,477 | +0.17(+0.68%) |
Mar 24, 2011 | 24.80 | 25.19 | 24.80 | 25.08 | 44,115 | +0.69(+2.83%) |
Mar 23, 2011 | 24.17 | 24.40 | 24.15 | 24.39 | 69,480 | -0.24(-0.97%) |
Mar 22, 2011 | 24.60 | 24.67 | 24.50 | 24.63 | 46,608 | -0.17(-0.69%) |
Mar 21, 2011 | 24.88 | 24.97 | 24.52 | 24.80 | 37,220 | +0.06(+0.24%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.66 | 24.74 | 26,988 | -0.41(-1.63%) |
Mar 17, 2011 | 24.91 | 25.40 | 24.80 | 25.15 | 70,462 | -2.00(-7.37%) |
Mar 16, 2011 | 27.66 | 27.84 | 27.00 | 27.15 | 28,147 | -0.33(-1.20%) |
Mar 15, 2011 | 27.00 | 27.50 | 26.90 | 27.48 | 132,800 | -1.20(-4.18%) |
Mar 14, 2011 | 28.72 | 28.80 | 28.53 | 28.68 | 12,792 | +0.61(+2.17%) |
Mar 11, 2011 | 27.64 | 28.09 | 27.64 | 28.07 | 41,729 | +0.17(+0.61%) |
Mar 10, 2011 | 28.16 | 28.16 | 27.75 | 27.90 | 36,178 | -0.89(-3.09%) |
Mar 09, 2011 | 28.94 | 28.99 | 28.71 | 28.79 | 24,333 | -0.04(-0.14%) |
Mar 08, 2011 | 28.37 | 28.84 | 28.37 | 28.83 | 27,763 | +0.93(+3.33%) |
Mar 07, 2011 | 27.90 | 28.12 | 27.75 | 27.90 | 40,579 | -0.44(-1.55%) |
Mar 04, 2011 | 28.52 | 28.52 | 28.24 | 28.34 | 36,587 | +0.91(+3.32%) |
Mar 03, 2011 | 27.20 | 27.50 | 27.17 | 27.43 | 21,837 | +0.29(+1.07%) |
Mar 02, 2011 | 27.06 | 27.18 | 27.05 | 27.14 | 36,195 | +0.19(+0.71%) |
Mar 01, 2011 | 27.00 | 27.10 | 26.92 | 26.95 | 38,172 | +0.19(+0.71%) |
Feb 28, 2011 | 26.35 | 26.79 | 26.35 | 26.76 | 37,072 | +0.93(+3.60%) |
Feb 25, 2011 | 25.76 | 25.91 | 25.67 | 25.83 | 38,158 | +0.78(+3.11%) |
Feb 24, 2011 | 25.20 | 25.30 | 25.00 | 25.05 | 54,640 | +0.30(+1.21%) |
Feb 23, 2011 | 24.67 | 24.94 | 24.59 | 24.75 | 26,606 | -0.49(-1.94%) |
Feb 22, 2011 | 25.33 | 25.40 | 25.01 | 25.24 | 28,332 | -1.66(-6.17%) |
Feb 18, 2011 | 26.71 | 26.94 | 26.71 | 26.90 | 33,537 | +0.57(+2.16%) |
Feb 17, 2011 | 26.29 | 26.33 | 25.99 | 26.33 | 17,294 | +0.38(+1.46%) |
Feb 16, 2011 | 25.90 | 26.05 | 25.90 | 25.95 | 13,182 | -0.14(-0.54%) |
Feb 15, 2011 | 26.10 | 26.10 | 25.83 | 26.09 | 24,008 | -0.06(-0.23%) |
Feb 14, 2011 | 26.00 | 26.16 | 26.00 | 26.15 | 25,744 | +0.59(+2.31%) |
Feb 11, 2011 | 25.17 | 25.56 | 25.17 | 25.56 | 19,463 | +1.29(+5.32%) |
Feb 10, 2011 | 24.19 | 24.29 | 24.06 | 24.27 | 37,601 | -0.36(-1.46%) |
Feb 09, 2011 | 24.65 | 24.69 | 24.50 | 24.63 | 25,319 | -0.44(-1.76%) |
Feb 08, 2011 | 24.80 | 25.09 | 24.75 | 25.07 | 35,462 | -1.24(-4.71%) |
Feb 07, 2011 | 26.22 | 26.35 | 26.22 | 26.31 | 31,816 | -0.67(-2.48%) |
Feb 04, 2011 | 26.92 | 26.98 | 26.70 | 26.98 | 34,536 | +0.01(+0.04%) |
Feb 03, 2011 | 26.92 | 26.98 | 26.67 | 26.97 | 13,502 | +0.11(+0.41%) |
Feb 02, 2011 | 26.75 | 26.89 | 26.60 | 26.86 | 31,006 | +0.90(+3.47%) |
Feb 01, 2011 | 25.85 | 25.96 | 25.73 | 25.96 | 31,315 | -0.09(-0.35%) |
Jan 31, 2011 | 26.00 | 26.06 | 25.90 | 26.05 | 43,909 | +0.15(+0.58%) |
Jan 28, 2011 | 26.10 | 26.20 | 25.85 | 25.90 | 58,747 | +0.20(+0.78%) |
Jan 27, 2011 | 25.81 | 25.82 | 25.61 | 25.70 | 32,138 | -0.38(-1.46%) |
Jan 26, 2011 | 26.15 | 26.15 | 25.95 | 26.08 | 29,000 | +0.58(+2.27%) |
Jan 25, 2011 | 25.55 | 25.55 | 25.32 | 25.50 | 47,744 | +0.92(+3.74%) |
Jan 24, 2011 | 24.46 | 24.59 | 24.45 | 24.58 | 35,526 | +0.06(+0.24%) |
Jan 21, 2011 | 24.44 | 24.60 | 24.44 | 24.52 | 173,357 | -0.48(-1.92%) |
Jan 20, 2011 | 25.27 | 25.27 | 24.80 | 25.00 | 104,751 | -0.60(-2.34%) |
Jan 19, 2011 | 25.84 | 25.84 | 25.50 | 25.60 | 60,616 | -0.38(-1.46%) |
Jan 18, 2011 | 25.95 | 25.98 | 25.80 | 25.98 | 137,778 | -0.02(-0.08%) |
Jan 14, 2011 | 26.00 | 26.00 | 25.70 | 26.00 | 34,855 | +1.00(+4.00%) |
Jan 13, 2011 | 24.78 | 25.05 | 24.78 | 25.00 | 26,175 | +0.80(+3.31%) |
Jan 12, 2011 | 23.85 | 24.25 | 23.85 | 24.20 | 37,818 | +1.09(+4.72%) |
Jan 11, 2011 | 23.26 | 23.29 | 23.10 | 23.11 | 47,208 | +0.16(+0.70%) |
Jan 10, 2011 | 23.12 | 23.12 | 22.95 | 22.95 | 548,762 | -0.10(-0.43%) |
Jan 07, 2011 | 22.90 | 23.10 | 22.75 | 23.05 | 100,123 | -0.20(-0.86%) |
Jan 06, 2011 | 23.30 | 23.30 | 23.09 | 23.25 | 57,268 | +0.00(+0.00%) |
Jan 05, 2011 | 22.89 | 23.25 | 22.89 | 23.25 | 14,001 | +0.25(+1.09%) |
Jan 04, 2011 | 22.98 | 23.00 | 22.90 | 23.00 | 22,315 | +0.45(+2.00%) |
Jan 03, 2011 | 22.45 | 22.69 | 22.36 | 22.55 | 62,351 | +0.62(+2.83%) |
Dec 31, 2010 | 21.88 | 21.99 | 21.87 | 21.93 | 24,680 | -0.28(-1.26%) |
Dec 30, 2010 | 22.10 | 22.22 | 22.06 | 22.21 | 25,060 | -0.16(-0.72%) |
Dec 29, 2010 | 22.04 | 22.38 | 22.04 | 22.37 | 33,622 | +0.12(+0.54%) |
Dec 28, 2010 | 22.29 | 22.29 | 22.01 | 22.25 | 22,519 | -0.13(-0.58%) |
Dec 27, 2010 | 22.35 | 22.52 | 22.30 | 22.38 | 18,124 | +0.02(+0.09%) |
Dec 23, 2010 | 22.36 | 22.41 | 22.35 | 22.36 | 17,841 | -0.09(-0.40%) |
Dec 22, 2010 | 22.35 | 22.56 | 22.35 | 22.45 | 46,182 | -0.09(-0.40%) |
Dec 21, 2010 | 22.27 | 22.65 | 22.15 | 22.54 | 139,686 | +0.34(+1.53%) |
Dec 20, 2010 | 22.05 | 22.25 | 22.00 | 22.20 | 47,736 | -0.25(-1.11%) |
Dec 17, 2010 | 22.35 | 22.45 | 22.16 | 22.45 | 30,769 | -0.01(-0.04%) |
Dec 16, 2010 | 22.50 | 22.57 | 22.25 | 22.46 | 27,389 | -0.50(-2.18%) |
Dec 15, 2010 | 23.06 | 23.07 | 22.95 | 22.96 | 19,651 | -0.54(-2.30%) |
Dec 14, 2010 | 23.40 | 23.58 | 23.26 | 23.50 | 38,294 | +0.48(+2.09%) |
Dec 13, 2010 | 23.27 | 23.30 | 23.02 | 23.02 | 29,602 | -0.70(-2.95%) |
Dec 10, 2010 | 23.27 | 23.72 | 23.27 | 23.72 | 78,251 | +0.69(+3.00%) |
Dec 09, 2010 | 22.67 | 23.03 | 22.67 | 23.03 | 37,252 | +0.33(+1.45%) |
Dec 08, 2010 | 22.65 | 22.70 | 22.45 | 22.70 | 7,642 | -0.41(-1.77%) |
Dec 07, 2010 | 22.95 | 23.27 | 22.92 | 23.11 | 45,772 | +0.46(+2.03%) |
Dec 06, 2010 | 22.73 | 22.81 | 22.43 | 22.65 | 17,509 | +0.38(+1.71%) |
Dec 03, 2010 | 22.15 | 22.34 | 22.10 | 22.27 | 38,300 | -0.65(-2.84%) |
Dec 02, 2010 | 22.93 | 23.05 | 22.90 | 22.92 | 71,335 | +0.31(+1.37%) |
Dec 01, 2010 | 22.55 | 22.83 | 22.37 | 22.61 | 38,528 | +0.50(+2.26%) |
Nov 30, 2010 | 22.20 | 22.26 | 22.11 | 22.11 | 25,824 | +0.21(+0.96%) |
Nov 29, 2010 | 21.99 | 22.25 | 21.84 | 21.90 | 11,918 | +0.34(+1.58%) |
Nov 26, 2010 | 21.54 | 21.59 | 21.40 | 21.56 | 8,220 | -0.52(-2.36%) |
Nov 24, 2010 | 21.70 | 22.08 | 22.08 | 22.08 | 36,170 | +0.12(+0.55%) |
Nov 23, 2010 | 21.60 | 21.96 | 21.60 | 21.96 | 24,426 | -0.60(-2.66%) |
Nov 22, 2010 | 22.73 | 22.74 | 22.50 | 22.56 | 17,663 | -0.36(-1.57%) |
Nov 19, 2010 | 22.87 | 22.93 | 22.65 | 22.92 | 32,219 | +0.29(+1.28%) |
Nov 18, 2010 | 22.41 | 22.85 | 22.41 | 22.63 | 26,539 | +0.94(+4.33%) |
Nov 17, 2010 | 21.64 | 21.73 | 21.45 | 21.69 | 49,316 | -0.11(-0.50%) |
Nov 16, 2010 | 22.25 | 22.45 | 21.68 | 21.80 | 271,321 | -1.10(-4.80%) |
Nov 15, 2010 | 23.28 | 23.39 | 22.87 | 22.90 | 163,516 | +0.26(+1.15%) |
Nov 12, 2010 | 22.76 | 22.78 | 22.45 | 22.64 | 68,940 | -0.22(-0.96%) |
Nov 11, 2010 | 22.80 | 22.98 | 22.66 | 22.86 | 165,016 | -0.04(-0.17%) |
Nov 10, 2010 | 23.11 | 23.11 | 22.90 | 22.90 | 27,859 | -0.75(-3.17%) |
Nov 09, 2010 | 23.70 | 24.15 | 23.60 | 23.65 | 250,006 | +0.84(+3.68%) |
Nov 08, 2010 | 23.23 | 23.23 | 22.81 | 22.81 | 157,962 | -0.79(-3.35%) |
Nov 05, 2010 | 23.47 | 23.68 | 23.47 | 23.60 | 15,130 | +0.25(+1.07%) |
Nov 04, 2010 | 23.44 | 23.60 | 23.25 | 23.35 | 71,260 | -0.99(-4.07%) |
Nov 03, 2010 | 24.20 | 24.34 | 24.20 | 24.34 | 33,667 | +0.05(+0.21%) |
Nov 02, 2010 | 23.91 | 24.33 | 23.91 | 24.29 | 53,733 | +0.24(+1.00%) |
Nov 01, 2010 | 23.97 | 24.20 | 23.90 | 24.05 | 107,324 | +0.94(+4.07%) |
Oct 29, 2010 | 22.76 | 23.20 | 22.76 | 23.11 | 160,534 | +0.32(+1.40%) |
Oct 28, 2010 | 22.60 | 22.82 | 22.60 | 22.79 | 17,004 | -0.24(-1.04%) |
Oct 27, 2010 | 23.23 | 23.23 | 22.88 | 23.03 | 13,719 | -0.96(-4.00%) |
Oct 25, 2010 | 24.01 | 24.04 | 23.86 | 23.99 | 153,958 | +0.24(+1.01%) |
Oct 22, 2010 | 23.90 | 23.90 | 23.65 | 23.75 | 32,900 | -0.01(-0.04%) |
Oct 21, 2010 | 24.09 | 24.09 | 23.72 | 23.76 | 303,357 | +0.28(+1.19%) |
Oct 20, 2010 | 23.27 | 23.63 | 23.27 | 23.48 | 50,154 | -0.12(-0.51%) |
Oct 19, 2010 | 23.77 | 23.79 | 23.60 | 23.60 | 19,310 | -0.53(-2.20%) |
Oct 18, 2010 | 23.86 | 24.13 | 23.86 | 24.13 | 13,430 | +0.27(+1.13%) |
Oct 15, 2010 | 23.87 | 23.87 | 23.66 | 23.86 | 24,285 | +0.27(+1.14%) |
Oct 14, 2010 | 23.67 | 23.67 | 23.41 | 23.59 | 32,553 | -0.76(-3.12%) |
Oct 13, 2010 | 24.32 | 24.37 | 24.12 | 24.35 | 12,150 | +0.66(+2.79%) |
Oct 12, 2010 | 23.34 | 23.69 | 23.34 | 23.69 | 15,740 | +0.91(+3.99%) |
Oct 11, 2010 | 22.58 | 22.81 | 22.58 | 22.78 | 28,732 | +0.48(+2.15%) |
Oct 08, 2010 | 22.11 | 22.35 | 22.09 | 22.30 | 10,110 | +0.59(+2.72%) |
Oct 07, 2010 | 21.49 | 21.73 | 21.49 | 21.71 | 11,106 | -0.29(-1.32%) |
Oct 06, 2010 | 21.81 | 22.04 | 21.81 | 22.00 | 23,654 | +0.12(+0.55%) |
Oct 05, 2010 | 21.82 | 21.95 | 21.55 | 21.88 | 40,468 | -0.11(-0.50%) |
Oct 04, 2010 | 22.36 | 22.36 | 21.99 | 21.99 | 43,033 | +0.13(+0.59%) |
Oct 01, 2010 | 22.00 | 22.00 | 21.80 | 21.86 | 13,578 | -0.07(-0.32%) |
Sep 30, 2010 | 21.85 | 22.00 | 21.72 | 21.93 | 54,685 | +0.13(+0.60%) |
Sep 29, 2010 | 21.81 | 21.85 | 21.65 | 21.80 | 29,736 | -0.27(-1.22%) |
Sep 28, 2010 | 21.90 | 22.07 | 21.75 | 22.07 | 51,579 | +0.37(+1.71%) |
Sep 27, 2010 | 21.60 | 21.82 | 21.55 | 21.70 | 55,401 | +0.80(+3.83%) |
Sep 24, 2010 | 20.85 | 20.94 | 20.70 | 20.90 | 20,061 | +0.78(+3.88%) |
Sep 23, 2010 | 20.05 | 20.35 | 20.01 | 20.12 | 14,466 | -0.25(-1.23%) |
Sep 22, 2010 | 20.28 | 20.38 | 20.20 | 20.37 | 10,558 | -0.30(-1.45%) |
Sep 21, 2010 | 20.43 | 20.72 | 20.43 | 20.67 | 36,596 | +0.27(+1.32%) |
Sep 20, 2010 | 20.16 | 20.40 | 20.11 | 20.40 | 48,082 | +0.50(+2.51%) |
Sep 17, 2010 | 19.86 | 19.98 | 19.82 | 19.90 | 48,092 | +0.19(+0.96%) |
Sep 15, 2010 | 19.79 | 19.89 | 19.63 | 19.71 | 35,943 | -0.21(-1.05%) |
Sep 14, 2010 | 19.92 | 19.97 | 19.69 | 19.92 | 15,104 | +0.31(+1.58%) |
Sep 13, 2010 | 19.56 | 19.83 | 19.56 | 19.61 | 13,930 | +0.31(+1.61%) |
Sep 10, 2010 | 19.37 | 19.38 | 19.29 | 19.30 | 13,488 | -0.15(-0.77%) |
Sep 09, 2010 | 19.55 | 19.55 | 19.34 | 19.45 | 11,162 | +0.21(+1.09%) |
Sep 08, 2010 | 19.32 | 19.35 | 19.24 | 19.24 | 14,487 | +0.09(+0.47%) |
Sep 07, 2010 | 19.42 | 19.42 | 19.15 | 19.15 | 13,660 | +0.24(+1.27%) |
Sep 03, 2010 | 18.64 | 18.91 | 18.64 | 18.91 | 8,040 | +0.56(+3.05%) |
Sep 02, 2010 | 18.25 | 18.40 | 18.25 | 18.35 | 8,444 | -0.25(-1.34%) |
Sep 01, 2010 | 18.48 | 18.60 | 18.26 | 18.60 | 10,038 | +0.27(+1.47%) |
Aug 31, 2010 | 18.25 | 18.33 | 18.25 | 18.33 | 14,007 | +0.07(+0.38%) |
Aug 30, 2010 | 18.30 | 18.54 | 18.26 | 18.26 | 28,115 | -0.01(-0.05%) |
Aug 27, 2010 | 18.00 | 18.27 | 18.00 | 18.27 | 10,618 | +0.44(+2.47%) |
Aug 26, 2010 | 17.79 | 18.16 | 17.79 | 17.83 | 14,293 | +0.04(+0.22%) |
Aug 25, 2010 | 17.85 | 17.85 | 17.66 | 17.79 | 16,031 | -0.45(-2.47%) |
Aug 24, 2010 | 18.29 | 18.29 | 18.00 | 18.24 | 10,446 | -0.76(-4.00%) |
Aug 23, 2010 | 19.11 | 19.14 | 19.00 | 19.00 | 12,278 | -0.09(-0.47%) |
Aug 20, 2010 | 18.96 | 19.09 | 18.96 | 19.09 | 9,421 | +0.29(+1.54%) |
Aug 19, 2010 | 19.06 | 19.06 | 18.80 | 18.80 | 4,332 | +0.03(+0.16%) |
Aug 18, 2010 | 18.92 | 18.97 | 18.77 | 18.77 | 21,649 | -0.14(-0.74%) |
Aug 17, 2010 | 19.04 | 19.06 | 18.91 | 18.91 | 18,723 | +0.21(+1.12%) |
Aug 16, 2010 | 18.75 | 18.78 | 18.62 | 18.70 | 8,063 | +0.08(+0.43%) |
Aug 13, 2010 | 18.51 | 18.62 | 18.51 | 18.62 | 16,912 | +0.12(+0.65%) |
Aug 12, 2010 | 18.25 | 18.51 | 18.25 | 18.50 | 6,615 | -0.35(-1.86%) |
Aug 11, 2010 | 19.20 | 19.25 | 18.85 | 18.85 | 8,694 | -1.15(-5.75%) |
Aug 10, 2010 | 19.82 | 20.20 | 19.82 | 20.00 | 15,470 | +0.05(+0.25%) |
Aug 09, 2010 | 19.91 | 19.95 | 19.80 | 19.95 | 14,026 | +0.44(+2.26%) |
Aug 06, 2010 | 19.54 | 19.68 | 19.50 | 19.51 | 15,410 | -0.26(-1.32%) |
Aug 05, 2010 | 19.85 | 19.85 | 19.70 | 19.77 | 28,937 | -0.13(-0.65%) |
Aug 04, 2010 | 19.77 | 19.95 | 19.77 | 19.90 | 25,956 | +0.33(+1.69%) |
Aug 03, 2010 | 19.60 | 19.63 | 19.39 | 19.57 | 10,809 | -0.08(-0.41%) |
Aug 02, 2010 | 19.67 | 19.79 | 19.55 | 19.65 | 17,281 | +0.22(+1.13%) |
Jul 30, 2010 | 19.21 | 19.43 | 19.21 | 19.43 | 15,110 | +0.45(+2.37%) |
Jul 29, 2010 | 18.96 | 19.30 | 18.90 | 18.98 | 11,529 | +0.28(+1.50%) |
Jul 28, 2010 | 18.71 | 18.85 | 18.66 | 18.70 | 11,818 | +0.44(+2.41%) |
Jul 27, 2010 | 18.56 | 18.56 | 18.26 | 18.26 | 26,489 | +0.34(+1.90%) |
Jul 26, 2010 | 17.66 | 17.92 | 17.66 | 17.92 | 6,024 | +0.03(+0.17%) |
Jul 23, 2010 | 17.61 | 17.90 | 17.61 | 17.89 | 7,934 | +0.04(+0.22%) |
Jul 22, 2010 | 17.64 | 17.90 | 17.64 | 17.85 | 27,878 | +0.21(+1.19%) |
Jul 21, 2010 | 17.80 | 17.98 | 17.60 | 17.64 | 21,469 | -0.21(-1.18%) |
Jul 20, 2010 | 17.67 | 17.95 | 17.65 | 17.85 | 40,070 | -0.20(-1.11%) |
Jul 19, 2010 | 18.01 | 18.05 | 17.82 | 18.05 | 31,062 | +0.63(+3.62%) |
Jul 16, 2010 | 17.57 | 17.77 | 17.40 | 17.42 | 22,028 | -0.15(-0.85%) |
Jul 15, 2010 | 17.62 | 17.62 | 17.40 | 17.57 | 23,933 | -0.08(-0.45%) |
Jul 14, 2010 | 17.73 | 17.81 | 17.65 | 17.65 | 8,405 | -0.53(-2.92%) |
Jul 13, 2010 | 18.00 | 18.20 | 18.00 | 18.18 | 17,607 | +0.33(+1.85%) |
Jul 12, 2010 | 17.72 | 18.00 | 17.72 | 17.85 | 7,201 | -0.17(-0.94%) |
Jul 09, 2010 | 17.73 | 18.02 | 17.73 | 18.02 | 7,431 | +0.22(+1.24%) |
Jul 08, 2010 | 17.74 | 17.80 | 17.61 | 17.80 | 10,357 | +0.04(+0.23%) |
Jul 07, 2010 | 17.48 | 17.84 | 17.38 | 17.76 | 6,320 | +0.45(+2.60%) |
Jul 06, 2010 | 17.45 | 17.54 | 17.20 | 17.31 | 10,317 | +0.66(+3.96%) |
Jul 02, 2010 | 16.51 | 16.79 | 16.50 | 16.65 | 106,568 | -0.05(-0.30%) |
Jul 01, 2010 | 16.60 | 16.70 | 16.31 | 16.70 | 50,806 | +0.11(+0.66%) |
Jun 30, 2010 | 16.61 | 16.90 | 16.59 | 16.59 | 27,393 | +0.46(+2.85%) |
Jun 29, 2010 | 16.25 | 16.30 | 16.10 | 16.13 | 7,438 | -0.66(-3.93%) |
Jun 25, 2010 | 16.73 | 16.82 | 16.59 | 16.79 | 7,971 | +0.54(+3.32%) |
Jun 24, 2010 | 16.09 | 16.34 | 15.94 | 16.25 | 32,893 | +0.23(+1.44%) |
Jun 23, 2010 | 15.91 | 16.02 | 15.91 | 16.02 | 13,788 | +0.02(+0.12%) |
Jun 22, 2010 | 16.34 | 16.35 | 16.00 | 16.00 | 15,507 | -1.10(-6.43%) |
Jun 21, 2010 | 16.87 | 17.16 | 16.85 | 17.10 | 22,397 | +0.46(+2.76%) |
Jun 18, 2010 | 16.70 | 16.80 | 16.64 | 16.64 | 19,630 | +0.52(+3.23%) |
Jun 17, 2010 | 16.18 | 16.19 | 16.01 | 16.12 | 383,422 | -0.43(-2.60%) |
Jun 16, 2010 | 16.36 | 16.73 | 16.36 | 16.55 | 31,768 | -0.16(-0.96%) |
Jun 15, 2010 | 16.51 | 16.75 | 16.34 | 16.71 | 30,967 | -0.14(-0.83%) |
Jun 14, 2010 | 17.01 | 17.09 | 16.85 | 16.85 | 18,998 | -0.33(-1.92%) |
Jun 11, 2010 | 17.03 | 17.19 | 16.90 | 17.18 | 27,117 | +0.38(+2.26%) |
Jun 10, 2010 | 16.55 | 16.80 | 16.30 | 16.80 | 16,030 | -0.56(-3.23%) |
Jun 09, 2010 | 17.76 | 17.81 | 17.36 | 17.36 | 29,369 | -1.14(-6.16%) |
Jun 08, 2010 | 18.41 | 18.50 | 18.25 | 18.50 | 20,445 | +0.08(+0.43%) |
Jun 07, 2010 | 18.87 | 18.89 | 18.42 | 18.42 | 54,843 | -0.27(-1.44%) |
Jun 04, 2010 | 19.00 | 19.14 | 18.69 | 18.69 | 11,870 | -0.62(-3.21%) |
Jun 03, 2010 | 19.57 | 19.57 | 19.31 | 19.31 | 17,674 | -0.41(-2.08%) |
Jun 02, 2010 | 19.60 | 19.72 | 19.38 | 19.72 | 72,259 | +0.69(+3.63%) |
Jun 01, 2010 | 19.35 | 19.42 | 19.02 | 19.03 | 26,701 | -0.22(-1.14%) |
May 28, 2010 | 19.65 | 19.65 | 19.00 | 19.25 | 150,712 | -0.40(-2.04%) |
May 27, 2010 | 19.25 | 19.75 | 19.25 | 19.65 | 10,102 | +0.67(+3.53%) |
May 26, 2010 | 18.91 | 19.20 | 18.85 | 18.98 | 39,885 | +0.63(+3.43%) |
May 25, 2010 | 18.08 | 18.37 | 18.00 | 18.35 | 29,074 | -0.45(-2.39%) |
May 24, 2010 | 18.75 | 19.04 | 18.75 | 18.80 | 10,287 | -0.08(-0.42%) |
May 21, 2010 | 18.40 | 18.89 | 18.26 | 18.88 | 42,122 | +0.48(+2.61%) |
May 20, 2010 | 18.61 | 18.86 | 18.40 | 18.40 | 18,807 | -0.87(-4.51%) |
May 19, 2010 | 19.41 | 19.41 | 19.21 | 19.27 | 55,061 | -0.46(-2.33%) |
May 18, 2010 | 20.02 | 20.18 | 19.50 | 19.73 | 31,562 | -0.27(-1.35%) |
May 17, 2010 | 19.92 | 20.00 | 19.62 | 20.00 | 13,632 | -0.48(-2.34%) |
May 14, 2010 | 20.71 | 20.84 | 20.27 | 20.48 | 54,103 | +0.05(+0.24%) |
May 13, 2010 | 20.49 | 20.61 | 20.01 | 20.43 | 28,838 | +0.64(+3.23%) |
May 12, 2010 | 19.60 | 19.80 | 19.60 | 19.79 | 11,842 | -0.36(-1.79%) |
May 11, 2010 | 20.05 | 20.15 | 20.00 | 20.15 | 36,566 | +0.25(+1.26%) |
May 10, 2010 | 19.95 | 20.05 | 19.80 | 19.90 | 33,719 | +0.58(+3.00%) |
May 07, 2010 | 19.38 | 19.68 | 18.97 | 19.32 | 26,667 | -0.12(-0.62%) |
May 06, 2010 | 19.90 | 20.02 | 18.85 | 19.44 | 20,733 | -1.13(-5.49%) |
May 05, 2010 | 20.50 | 20.73 | 20.40 | 20.57 | 14,382 | +0.08(+0.39%) |
May 04, 2010 | 21.25 | 21.25 | 20.45 | 20.49 | 95,560 | -1.00(-4.65%) |
May 03, 2010 | 21.39 | 21.50 | 21.11 | 21.49 | 10,048 | +0.80(+3.87%) |
Apr 30, 2010 | 21.00 | 21.00 | 20.69 | 20.69 | 6,840 | -0.21(-1.00%) |
Apr 29, 2010 | 20.79 | 20.90 | 20.63 | 20.90 | 24,095 | +0.20(+0.97%) |
Apr 28, 2010 | 20.41 | 20.70 | 20.36 | 20.70 | 19,266 | +0.40(+1.97%) |
Apr 27, 2010 | 20.81 | 20.81 | 20.27 | 20.30 | 76,721 | -0.96(-4.52%) |
Apr 26, 2010 | 21.33 | 21.33 | 21.17 | 21.26 | 39,169 | +0.21(+1.00%) |
Apr 23, 2010 | 20.97 | 21.05 | 20.80 | 21.05 | 984,937 | +0.80(+3.95%) |
Apr 22, 2010 | 20.20 | 20.25 | 20.11 | 20.25 | 4,916 | +0.15(+0.75%) |
Apr 21, 2010 | 20.32 | 20.32 | 20.10 | 20.10 | 2,521 | -0.15(-0.74%) |
Apr 20, 2010 | 20.34 | 20.34 | 20.11 | 20.25 | 7,504 | +0.20(+1.00%) |
Apr 19, 2010 | 20.04 | 20.05 | 19.90 | 20.05 | 3,280 | -0.01(-0.05%) |
Apr 16, 2010 | 20.30 | 20.49 | 20.05 | 20.06 | 5,610 | -0.50(-2.43%) |
Apr 15, 2010 | 20.74 | 20.74 | 20.50 | 20.56 | 8,113 | -0.29(-1.39%) |
Apr 14, 2010 | 20.85 | 20.90 | 20.83 | 20.85 | 14,874 | +0.20(+0.97%) |
Apr 13, 2010 | 20.84 | 20.84 | 20.55 | 20.65 | 35,427 | -0.08(-0.39%) |
Apr 12, 2010 | 20.94 | 20.95 | 20.71 | 20.73 | 38,905 | -0.06(-0.29%) |
Apr 09, 2010 | 20.80 | 20.96 | 20.78 | 20.79 | 19,471 | +0.24(+1.17%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.20 | 20.55 | 25,996 | +0.61(+3.06%) |
Apr 07, 2010 | 20.24 | 20.24 | 19.94 | 19.94 | 15,196 | -0.26(-1.29%) |
Apr 06, 2010 | 19.99 | 20.20 | 19.99 | 20.20 | 15,211 | +0.00(+0.00%) |
Apr 05, 2010 | 19.80 | 20.20 | 19.80 | 20.20 | 5,814 | +0.27(+1.35%) |