Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.93 | 36.93 | 36.07 | 36.31 | 8,801 | -0.80(-2.15%) |
May 23, 2011 | 36.38 | 37.30 | 35.45 | 37.11 | 10,667 | +0.18(+0.50%) |
May 20, 2011 | 35.82 | 37.36 | 35.52 | 36.93 | 15,323 | +0.98(+2.74%) |
May 19, 2011 | 34.35 | 36.81 | 34.04 | 35.95 | 20,716 | +1.60(+4.65%) |
May 18, 2011 | 34.35 | 34.78 | 33.79 | 34.35 | 15,258 | +0.00(+0.00%) |
May 17, 2011 | 36.62 | 36.62 | 30.54 | 34.35 | 92,713 | -2.52(-6.83%) |
May 16, 2011 | 42.64 | 43.07 | 36.44 | 36.87 | 78,354 | -5.71(-13.42%) |
May 13, 2011 | 41.05 | 42.64 | 41.05 | 42.58 | 24,823 | +1.54(+3.74%) |
May 12, 2011 | 42.09 | 42.21 | 40.37 | 41.05 | 30,611 | -1.04(-2.48%) |
May 11, 2011 | 42.09 | 42.95 | 42.03 | 42.09 | 13,330 | -0.06(-0.15%) |
May 10, 2011 | 40.74 | 42.40 | 39.63 | 42.15 | 47,716 | +1.23(+3.00%) |
May 09, 2011 | 40.49 | 41.23 | 39.45 | 40.92 | 12,216 | +0.55(+1.37%) |
May 06, 2011 | 39.08 | 40.55 | 39.08 | 40.37 | 9,275 | +1.47(+3.79%) |
May 05, 2011 | 38.28 | 39.08 | 38.28 | 38.89 | 7,476 | +0.25(+0.64%) |
May 04, 2011 | 37.91 | 38.89 | 37.19 | 38.65 | 27,911 | +0.74(+1.94%) |
May 03, 2011 | 37.17 | 37.97 | 36.87 | 37.91 | 7,344 | +0.49(+1.31%) |
May 02, 2011 | 37.21 | 37.48 | 37.17 | 37.42 | 18,478 | -1.11(-2.87%) |
Apr 29, 2011 | 37.36 | 38.71 | 37.36 | 38.53 | 9,255 | +1.04(+2.79%) |
Apr 28, 2011 | 37.30 | 38.22 | 37.24 | 37.48 | 13,191 | -0.25(-0.65%) |
Apr 27, 2011 | 38.10 | 38.46 | 37.26 | 37.73 | 13,346 | -0.61(-1.60%) |
Apr 26, 2011 | 37.48 | 38.71 | 36.56 | 38.34 | 59,760 | -0.55(-1.42%) |
Apr 25, 2011 | 38.65 | 39.08 | 38.34 | 38.89 | 4,406 | -0.18(-0.47%) |
Apr 21, 2011 | 38.22 | 39.51 | 37.85 | 39.08 | 7,566 | +0.80(+2.09%) |
Apr 20, 2011 | 39.39 | 39.88 | 37.73 | 38.28 | 33,530 | -0.74(-1.89%) |
Apr 19, 2011 | 40.00 | 40.00 | 38.16 | 39.02 | 13,390 | -1.17(-2.91%) |
Apr 18, 2011 | 39.63 | 40.92 | 38.65 | 40.18 | 12,312 | +0.31(+0.77%) |
Apr 15, 2011 | 39.75 | 40.06 | 39.63 | 39.88 | 2,466 | +0.12(+0.31%) |
Apr 14, 2011 | 40.06 | 40.80 | 35.58 | 39.75 | 36,270 | -0.37(-0.92%) |
Apr 13, 2011 | 39.82 | 40.55 | 39.02 | 40.12 | 12,121 | +0.31(+0.77%) |
Apr 12, 2011 | 40.80 | 40.80 | 39.75 | 39.82 | 16,300 | -1.29(-3.14%) |
Apr 11, 2011 | 41.72 | 41.90 | 39.75 | 41.11 | 33,146 | -0.55(-1.33%) |
Apr 08, 2011 | 43.50 | 43.75 | 41.11 | 41.66 | 26,648 | -1.84(-4.24%) |
Apr 07, 2011 | 42.64 | 45.04 | 42.03 | 43.50 | 26,551 | +0.74(+1.72%) |
Apr 06, 2011 | 42.89 | 43.01 | 42.03 | 42.77 | 5,333 | -0.06(-0.14%) |
Apr 05, 2011 | 42.83 | 43.26 | 42.34 | 42.83 | 6,635 | +0.25(+0.58%) |
Apr 04, 2011 | 42.09 | 43.01 | 41.54 | 42.58 | 18,784 | +0.68(+1.61%) |
Apr 01, 2011 | 43.44 | 43.44 | 41.84 | 41.91 | 13,374 | -1.35(-3.13%) |
Mar 31, 2011 | 42.52 | 43.44 | 42.34 | 43.26 | 20,564 | +0.92(+2.18%) |
Mar 30, 2011 | 40.92 | 42.52 | 40.38 | 42.34 | 15,774 | +1.41(+3.45%) |
Mar 29, 2011 | 41.72 | 42.70 | 40.74 | 40.92 | 11,843 | -0.98(-2.35%) |
Mar 28, 2011 | 43.07 | 43.44 | 41.91 | 41.91 | 14,200 | -1.60(-3.67%) |
Mar 25, 2011 | 41.23 | 43.75 | 41.05 | 43.50 | 21,772 | +2.27(+5.51%) |
Mar 24, 2011 | 39.02 | 41.29 | 39.02 | 41.23 | 16,863 | +2.15(+5.50%) |
Mar 23, 2011 | 39.20 | 39.39 | 38.46 | 39.08 | 14,572 | +0.00(+0.00%) |
Mar 22, 2011 | 39.26 | 39.94 | 38.89 | 39.08 | 16,571 | +0.37(+0.95%) |
Mar 21, 2011 | 38.40 | 39.02 | 38.28 | 38.71 | 13,201 | +0.68(+1.78%) |
Mar 18, 2011 | 37.97 | 38.65 | 37.48 | 38.03 | 22,532 | +0.25(+0.65%) |
Mar 17, 2011 | 38.34 | 38.65 | 37.54 | 37.79 | 28,458 | +0.00(+0.00%) |
Mar 16, 2011 | 39.20 | 39.75 | 37.73 | 37.79 | 25,871 | -1.60(-4.06%) |
Mar 15, 2011 | 39.58 | 40.68 | 38.96 | 39.39 | 42,951 | -1.29(-3.17%) |
Mar 14, 2011 | 40.86 | 41.11 | 40.31 | 40.68 | 30,205 | -0.55(-1.34%) |
Mar 11, 2011 | 40.74 | 41.29 | 40.74 | 41.23 | 25,153 | -0.12(-0.30%) |
Mar 10, 2011 | 42.09 | 42.40 | 41.17 | 41.35 | 24,119 | -0.98(-2.32%) |
Mar 09, 2011 | 43.07 | 43.07 | 42.27 | 42.34 | 10,786 | -0.86(-1.99%) |
Mar 08, 2011 | 43.01 | 44.12 | 42.34 | 43.20 | 36,263 | +0.61(+1.44%) |
Mar 07, 2011 | 42.03 | 44.42 | 41.72 | 42.58 | 34,006 | +0.12(+0.29%) |
Mar 04, 2011 | 42.83 | 43.32 | 42.27 | 42.46 | 17,256 | -0.68(-1.57%) |
Mar 03, 2011 | 43.20 | 43.75 | 42.46 | 43.13 | 18,011 | +0.12(+0.29%) |
Mar 02, 2011 | 43.63 | 43.93 | 41.05 | 43.01 | 47,516 | -0.80(-1.82%) |
Mar 01, 2011 | 45.16 | 45.16 | 43.44 | 43.81 | 25,865 | -1.17(-2.60%) |
Feb 28, 2011 | 45.84 | 46.27 | 44.55 | 44.98 | 21,719 | -0.12(-0.27%) |
Feb 25, 2011 | 45.41 | 45.78 | 44.12 | 45.10 | 22,048 | +0.25(+0.55%) |
Feb 24, 2011 | 45.78 | 46.70 | 44.61 | 44.85 | 12,836 | -0.80(-1.75%) |
Feb 23, 2011 | 43.56 | 47.62 | 43.50 | 45.65 | 59,770 | +2.15(+4.94%) |
Feb 22, 2011 | 43.01 | 43.56 | 42.15 | 43.50 | 27,234 | +0.18(+0.43%) |
Feb 18, 2011 | 43.38 | 43.63 | 42.34 | 43.32 | 19,416 | +0.06(+0.14%) |
Feb 17, 2011 | 42.89 | 44.36 | 42.70 | 43.26 | 22,391 | +0.37(+0.86%) |
Feb 16, 2011 | 42.89 | 43.01 | 42.27 | 42.89 | 13,141 | +0.00(+0.00%) |
Feb 15, 2011 | 43.87 | 43.93 | 42.15 | 42.89 | 27,728 | -0.49(-1.13%) |
Feb 14, 2011 | 42.46 | 43.63 | 42.46 | 43.38 | 24,877 | +0.80(+1.88%) |
Feb 11, 2011 | 41.72 | 43.32 | 41.72 | 42.58 | 33,828 | +0.18(+0.43%) |
Feb 10, 2011 | 41.54 | 42.40 | 41.05 | 42.40 | 18,083 | +0.43(+1.03%) |
Feb 09, 2011 | 40.98 | 42.40 | 40.37 | 41.97 | 22,157 | +1.17(+2.86%) |
Feb 08, 2011 | 39.94 | 41.23 | 39.94 | 40.80 | 19,394 | +0.43(+1.07%) |
Feb 07, 2011 | 40.92 | 40.98 | 39.51 | 40.37 | 22,675 | -0.55(-1.35%) |
Feb 04, 2011 | 40.98 | 41.23 | 40.25 | 40.92 | 10,902 | +0.06(+0.15%) |
Feb 03, 2011 | 40.68 | 42.09 | 40.68 | 40.86 | 20,906 | +0.25(+0.60%) |
Feb 02, 2011 | 39.39 | 41.05 | 39.39 | 40.61 | 14,751 | +0.92(+2.32%) |
Feb 01, 2011 | 39.75 | 40.49 | 38.89 | 39.69 | 24,673 | +0.06(+0.16%) |
Jan 31, 2011 | 39.69 | 39.69 | 37.24 | 39.63 | 44,040 | -0.37(-0.92%) |
Jan 28, 2011 | 40.86 | 40.86 | 38.53 | 40.00 | 27,874 | -0.92(-2.25%) |
Jan 27, 2011 | 38.59 | 41.91 | 38.59 | 40.92 | 35,215 | +2.15(+5.55%) |
Jan 26, 2011 | 38.53 | 39.08 | 37.85 | 38.77 | 25,980 | -0.06(-0.16%) |
Jan 25, 2011 | 40.00 | 40.00 | 38.53 | 38.83 | 22,844 | -1.35(-3.36%) |
Jan 24, 2011 | 41.05 | 41.47 | 39.75 | 40.18 | 21,462 | -0.55(-1.36%) |
Jan 21, 2011 | 39.88 | 41.78 | 39.45 | 40.74 | 44,792 | +1.29(+3.27%) |
Jan 20, 2011 | 39.51 | 39.57 | 37.60 | 39.45 | 32,342 | -0.25(-0.62%) |
Jan 19, 2011 | 38.16 | 39.75 | 38.07 | 39.69 | 56,790 | +1.17(+3.03%) |
Jan 18, 2011 | 37.24 | 38.89 | 36.44 | 38.53 | 66,327 | +1.60(+4.33%) |
Jan 14, 2011 | 36.87 | 37.24 | 35.33 | 36.93 | 30,359 | +0.31(+0.84%) |
Jan 13, 2011 | 36.68 | 37.97 | 35.15 | 36.62 | 69,711 | +0.12(+0.34%) |
Jan 12, 2011 | 36.01 | 36.50 | 35.15 | 36.50 | 28,601 | +0.86(+2.41%) |
Jan 11, 2011 | 36.31 | 36.62 | 35.15 | 35.64 | 19,558 | -0.37(-1.02%) |
Jan 10, 2011 | 34.96 | 37.48 | 34.78 | 36.01 | 47,624 | +0.80(+2.27%) |
Jan 07, 2011 | 35.45 | 35.70 | 33.55 | 35.21 | 72,642 | -0.37(-1.04%) |
Jan 06, 2011 | 31.03 | 35.95 | 30.85 | 35.58 | 224,948 | +4.61(+14.88%) |
Jan 05, 2011 | 30.42 | 31.20 | 29.98 | 30.97 | 16,421 | +0.61(+2.02%) |
Jan 04, 2011 | 31.03 | 31.21 | 30.11 | 30.35 | 14,050 | -0.68(-2.18%) |
Jan 03, 2011 | 30.54 | 31.09 | 29.92 | 31.03 | 25,130 | +0.61(+2.02%) |
Dec 31, 2010 | 30.54 | 30.78 | 30.05 | 30.42 | 16,911 | -0.12(-0.40%) |
Dec 30, 2010 | 29.49 | 30.60 | 29.19 | 30.54 | 15,385 | +0.86(+2.90%) |
Dec 29, 2010 | 30.05 | 30.48 | 29.37 | 29.68 | 18,222 | -0.43(-1.43%) |
Dec 28, 2010 | 30.66 | 30.91 | 29.55 | 30.11 | 26,961 | -0.18(-0.61%) |
Dec 27, 2010 | 30.91 | 31.02 | 29.98 | 30.29 | 13,302 | -0.61(-1.99%) |
Dec 23, 2010 | 30.66 | 31.46 | 30.66 | 30.91 | 19,481 | +0.37(+1.21%) |
Dec 22, 2010 | 30.29 | 30.66 | 30.05 | 30.54 | 8,507 | +0.43(+1.43%) |
Dec 21, 2010 | 30.60 | 31.34 | 29.98 | 30.11 | 13,718 | -0.55(-1.80%) |
Dec 20, 2010 | 30.05 | 31.77 | 28.88 | 30.66 | 63,769 | +0.61(+2.04%) |
Dec 17, 2010 | 30.48 | 30.48 | 29.68 | 30.05 | 7,798 | -0.31(-1.01%) |
Dec 16, 2010 | 30.11 | 30.64 | 29.55 | 30.35 | 17,353 | +0.43(+1.44%) |
Dec 15, 2010 | 29.74 | 30.35 | 29.49 | 29.92 | 20,155 | +0.25(+0.83%) |
Dec 14, 2010 | 29.00 | 30.54 | 28.88 | 29.68 | 14,571 | +0.80(+2.77%) |
Dec 13, 2010 | 30.35 | 30.54 | 28.69 | 28.88 | 45,356 | -1.47(-4.86%) |
Dec 10, 2010 | 30.72 | 31.03 | 30.35 | 30.35 | 13,726 | -0.18(-0.60%) |
Dec 09, 2010 | 30.78 | 31.46 | 30.42 | 30.54 | 12,593 | -0.18(-0.60%) |
Dec 08, 2010 | 30.85 | 30.97 | 29.80 | 30.72 | 22,226 | -0.18(-0.60%) |
Dec 07, 2010 | 32.20 | 32.20 | 30.91 | 30.91 | 28,318 | -0.74(-2.33%) |
Dec 06, 2010 | 32.38 | 32.47 | 31.09 | 31.64 | 40,242 | -0.92(-2.83%) |
Dec 03, 2010 | 31.28 | 34.22 | 30.85 | 32.57 | 108,096 | +1.17(+3.72%) |
Dec 02, 2010 | 30.60 | 31.89 | 30.05 | 31.40 | 47,386 | +0.68(+2.20%) |
Dec 01, 2010 | 30.29 | 31.21 | 29.98 | 30.72 | 21,796 | +0.55(+1.83%) |
Nov 30, 2010 | 31.09 | 32.32 | 29.92 | 30.17 | 62,343 | -1.11(-3.54%) |
Nov 29, 2010 | 28.45 | 32.69 | 28.14 | 31.28 | 136,584 | +3.07(+10.89%) |
Nov 26, 2010 | 28.69 | 28.94 | 27.22 | 28.20 | 39,282 | +0.86(+3.15%) |
Nov 24, 2010 | 28.51 | 27.34 | 27.34 | 27.34 | 20,460 | -0.92(-3.26%) |
Nov 23, 2010 | 28.57 | 28.82 | 28.14 | 28.26 | 7,975 | -0.61(-2.13%) |
Nov 22, 2010 | 28.45 | 28.88 | 27.96 | 28.88 | 14,322 | +0.25(+0.86%) |
Nov 19, 2010 | 28.51 | 29.62 | 27.77 | 28.63 | 30,555 | -0.12(-0.43%) |
Nov 18, 2010 | 29.62 | 29.80 | 28.38 | 28.76 | 31,120 | -0.61(-2.09%) |
Nov 17, 2010 | 29.55 | 30.48 | 29.25 | 29.37 | 22,574 | -0.18(-0.62%) |
Nov 16, 2010 | 29.55 | 29.80 | 28.26 | 29.55 | 27,013 | -0.25(-0.82%) |
Nov 15, 2010 | 28.02 | 30.11 | 28.02 | 29.80 | 36,609 | +1.41(+4.98%) |
Nov 12, 2010 | 28.51 | 28.51 | 27.40 | 28.39 | 30,914 | -0.12(-0.43%) |
Nov 11, 2010 | 28.33 | 28.51 | 27.16 | 28.51 | 38,839 | -0.06(-0.21%) |
Nov 10, 2010 | 27.65 | 29.31 | 26.73 | 28.57 | 104,280 | +1.11(+4.03%) |
Nov 09, 2010 | 28.57 | 29.00 | 26.85 | 27.47 | 73,391 | -1.11(-3.87%) |
Nov 08, 2010 | 30.05 | 30.48 | 28.57 | 28.57 | 54,222 | -1.97(-6.44%) |
Nov 05, 2010 | 29.62 | 30.72 | 29.00 | 30.54 | 54,326 | +1.29(+4.41%) |
Nov 04, 2010 | 33.30 | 33.55 | 27.77 | 29.25 | 218,078 | -3.63(-11.03%) |
Nov 03, 2010 | 31.64 | 32.93 | 30.17 | 32.87 | 115,198 | +1.47(+4.70%) |
Nov 02, 2010 | 31.03 | 31.64 | 30.23 | 31.40 | 168,671 | +1.66(+5.58%) |
Nov 01, 2010 | 28.76 | 29.80 | 27.77 | 29.74 | 73,097 | +1.47(+5.22%) |
Oct 29, 2010 | 26.73 | 28.26 | 26.48 | 28.26 | 50,256 | +1.78(+6.73%) |
Oct 28, 2010 | 25.62 | 26.85 | 25.50 | 26.48 | 51,566 | +0.98(+3.86%) |
Oct 27, 2010 | 25.68 | 25.99 | 24.82 | 25.50 | 42,139 | +1.55(+6.46%) |
Oct 25, 2010 | 22.98 | 24.27 | 22.67 | 23.95 | 56,082 | +1.28(+5.64%) |
Oct 22, 2010 | 20.89 | 22.67 | 20.58 | 22.67 | 63,835 | +1.78(+8.53%) |
Oct 21, 2010 | 19.97 | 21.38 | 19.75 | 20.89 | 47,037 | +0.86(+4.29%) |
Oct 20, 2010 | 19.91 | 20.09 | 19.60 | 20.03 | 18,100 | +0.25(+1.24%) |
Oct 19, 2010 | 20.03 | 20.03 | 19.23 | 19.79 | 30,068 | -0.31(-1.53%) |
Oct 18, 2010 | 19.54 | 20.34 | 19.11 | 20.09 | 36,487 | +0.43(+2.19%) |
Oct 15, 2010 | 18.56 | 19.72 | 18.49 | 19.66 | 39,768 | +0.98(+5.26%) |
Oct 14, 2010 | 16.77 | 18.68 | 16.65 | 18.68 | 61,330 | +1.97(+11.77%) |
Oct 13, 2010 | 16.71 | 16.84 | 16.53 | 16.71 | 7,981 | -0.06(-0.37%) |
Oct 12, 2010 | 16.53 | 16.77 | 16.28 | 16.77 | 11,287 | +0.31(+1.87%) |
Oct 11, 2010 | 16.53 | 16.53 | 16.04 | 16.47 | 20,288 | -0.25(-1.47%) |
Oct 08, 2010 | 16.71 | 16.71 | 16.04 | 16.71 | 36,078 | +0.18(+1.12%) |
Oct 07, 2010 | 16.65 | 16.71 | 16.22 | 16.53 | 9,152 | -0.12(-0.74%) |
Oct 06, 2010 | 16.71 | 16.77 | 16.41 | 16.65 | 8,251 | -0.06(-0.37%) |
Oct 05, 2010 | 16.28 | 16.71 | 15.98 | 16.71 | 6,952 | +0.43(+2.64%) |
Oct 04, 2010 | 16.28 | 16.28 | 15.91 | 16.28 | 6,718 | +0.00(+0.00%) |
Oct 01, 2010 | 16.28 | 16.28 | 15.85 | 16.28 | 6,108 | +0.18(+1.14%) |
Sep 30, 2010 | 16.10 | 16.28 | 15.98 | 16.10 | 15,853 | +0.06(+0.38%) |
Sep 29, 2010 | 16.10 | 16.26 | 15.73 | 16.04 | 15,972 | -0.06(-0.38%) |
Sep 28, 2010 | 16.59 | 16.59 | 16.04 | 16.10 | 12,767 | -0.18(-1.13%) |
Sep 27, 2010 | 16.59 | 16.71 | 16.28 | 16.28 | 9,372 | -0.12(-0.75%) |
Sep 24, 2010 | 16.41 | 16.59 | 16.28 | 16.41 | 7,977 | +0.18(+1.14%) |
Sep 23, 2010 | 16.34 | 16.53 | 16.22 | 16.22 | 6,753 | -0.43(-2.56%) |
Sep 22, 2010 | 16.41 | 16.71 | 16.10 | 16.65 | 6,275 | -0.06(-0.39%) |
Sep 21, 2010 | 16.53 | 16.71 | 16.28 | 16.71 | 6,247 | +0.43(+2.64%) |
Sep 20, 2010 | 16.22 | 16.53 | 16.22 | 16.28 | 6,822 | +0.12(+0.76%) |
Sep 17, 2010 | 16.16 | 16.84 | 16.16 | 16.16 | 13,913 | -0.49(-2.95%) |
Sep 15, 2010 | 16.84 | 16.84 | 16.47 | 16.65 | 3,382 | -0.18(-1.09%) |
Sep 14, 2010 | 16.84 | 16.90 | 16.22 | 16.84 | 9,558 | -0.06(-0.36%) |
Sep 13, 2010 | 16.34 | 16.90 | 16.04 | 16.90 | 7,078 | +0.31(+1.85%) |
Sep 10, 2010 | 16.59 | 16.77 | 16.28 | 16.59 | 3,129 | +0.12(+0.75%) |
Sep 09, 2010 | 16.59 | 16.59 | 16.16 | 16.47 | 3,314 | +0.37(+2.29%) |
Sep 08, 2010 | 16.22 | 16.53 | 15.98 | 16.10 | 2,748 | +0.00(+0.00%) |
Sep 07, 2010 | 16.34 | 16.34 | 15.98 | 16.10 | 1,379 | -0.18(-1.13%) |
Sep 03, 2010 | 16.34 | 16.34 | 16.10 | 16.28 | 5,077 | -0.06(-0.38%) |
Sep 02, 2010 | 16.41 | 16.84 | 16.34 | 16.34 | 5,247 | +0.12(+0.76%) |
Sep 01, 2010 | 15.36 | 16.41 | 15.36 | 16.22 | 7,883 | +0.86(+5.60%) |
Aug 31, 2010 | 15.48 | 15.61 | 15.12 | 15.36 | 5,489 | -0.25(-1.57%) |
Aug 30, 2010 | 15.67 | 15.79 | 15.36 | 15.61 | 6,529 | -0.31(-1.93%) |
Aug 27, 2010 | 15.91 | 16.10 | 14.81 | 15.91 | 4,912 | +0.00(+0.00%) |
Aug 26, 2010 | 15.67 | 16.10 | 15.55 | 15.91 | 6,946 | +0.43(+2.78%) |
Aug 25, 2010 | 14.75 | 16.10 | 14.75 | 15.48 | 4,932 | +0.68(+4.56%) |
Aug 24, 2010 | 15.67 | 16.10 | 14.62 | 14.81 | 19,198 | -0.55(-3.60%) |
Aug 23, 2010 | 15.55 | 15.67 | 15.36 | 15.36 | 7,341 | -0.12(-0.79%) |
Aug 20, 2010 | 15.98 | 16.22 | 15.48 | 15.48 | 5,813 | -0.68(-4.18%) |
Aug 19, 2010 | 16.34 | 16.59 | 16.10 | 16.16 | 3,356 | -0.31(-1.87%) |
Aug 18, 2010 | 16.77 | 16.77 | 16.22 | 16.47 | 11,271 | -0.55(-3.25%) |
Aug 17, 2010 | 17.76 | 17.76 | 16.47 | 17.02 | 12,755 | -0.61(-3.48%) |
Aug 16, 2010 | 16.28 | 17.70 | 15.61 | 17.63 | 36,118 | +1.35(+8.30%) |
Aug 13, 2010 | 16.28 | 16.77 | 15.91 | 16.28 | 11,889 | -0.25(-1.49%) |
Aug 12, 2010 | 15.98 | 17.08 | 15.85 | 16.53 | 23,573 | +0.74(+4.67%) |
Aug 11, 2010 | 15.79 | 16.34 | 15.67 | 15.79 | 13,220 | -0.61(-3.75%) |
Aug 10, 2010 | 15.55 | 16.77 | 15.55 | 16.41 | 21,232 | +0.61(+3.89%) |
Aug 09, 2010 | 15.42 | 16.41 | 15.42 | 15.79 | 15,187 | +0.12(+0.78%) |
Aug 06, 2010 | 15.67 | 16.10 | 15.30 | 15.67 | 11,153 | -0.06(-0.39%) |
Aug 05, 2010 | 16.28 | 16.59 | 15.73 | 15.73 | 12,744 | -0.55(-3.40%) |
Aug 04, 2010 | 16.28 | 16.47 | 16.16 | 16.28 | 20,851 | +0.18(+1.14%) |
Aug 03, 2010 | 15.85 | 16.41 | 15.85 | 16.10 | 27,498 | +0.43(+2.75%) |
Aug 02, 2010 | 14.87 | 16.28 | 14.87 | 15.67 | 28,241 | +0.80(+5.37%) |
Jul 30, 2010 | 14.87 | 15.30 | 14.62 | 14.87 | 15,971 | -0.18(-1.22%) |
Jul 29, 2010 | 14.87 | 15.67 | 14.81 | 15.05 | 27,011 | +0.61(+4.25%) |
Jul 28, 2010 | 14.38 | 15.05 | 14.16 | 14.44 | 25,201 | +0.25(+1.73%) |
Jul 27, 2010 | 14.13 | 14.69 | 14.13 | 14.19 | 42,518 | +0.37(+2.67%) |
Jul 26, 2010 | 12.47 | 13.95 | 12.47 | 13.82 | 32,659 | +0.00(+0.00%) |
Jul 23, 2010 | 14.01 | 14.26 | 13.70 | 13.82 | 12,167 | -0.25(-1.75%) |
Jul 22, 2010 | 14.01 | 14.26 | 13.95 | 14.07 | 38,662 | +0.25(+1.78%) |
Jul 21, 2010 | 13.89 | 14.01 | 13.33 | 13.82 | 20,027 | -0.18(-1.32%) |
Jul 20, 2010 | 14.13 | 14.38 | 13.89 | 14.01 | 9,265 | -0.12(-0.87%) |
Jul 19, 2010 | 14.87 | 14.87 | 13.95 | 14.13 | 11,593 | -0.43(-2.95%) |
Jul 16, 2010 | 14.56 | 15.36 | 14.56 | 14.56 | 8,522 | -0.80(-5.20%) |
Jul 15, 2010 | 15.36 | 15.48 | 15.05 | 15.36 | 9,829 | -0.12(-0.79%) |
Jul 14, 2010 | 15.67 | 15.67 | 15.24 | 15.48 | 4,803 | -0.18(-1.18%) |
Jul 13, 2010 | 16.10 | 16.22 | 15.67 | 15.67 | 19,251 | +0.00(+0.00%) |
Jul 12, 2010 | 15.85 | 15.98 | 15.48 | 15.67 | 6,197 | -0.31(-1.92%) |
Jul 09, 2010 | 15.98 | 15.98 | 15.18 | 15.98 | 3,153 | +0.92(+6.12%) |
Jul 08, 2010 | 15.05 | 15.42 | 14.75 | 15.05 | 11,024 | -0.18(-1.21%) |
Jul 07, 2010 | 14.44 | 15.42 | 14.32 | 15.24 | 6,465 | +0.55(+3.77%) |
Jul 06, 2010 | 15.73 | 16.41 | 14.32 | 14.69 | 22,155 | -0.98(-6.27%) |
Jul 02, 2010 | 15.67 | 16.22 | 15.36 | 15.67 | 31,739 | -0.25(-1.54%) |
Jul 01, 2010 | 16.47 | 17.02 | 15.67 | 15.91 | 103,391 | -0.98(-5.82%) |
Jun 30, 2010 | 16.59 | 17.51 | 16.53 | 16.90 | 17,506 | +0.61(+3.77%) |
Jun 29, 2010 | 17.20 | 17.20 | 16.16 | 16.28 | 23,472 | -1.23(-7.02%) |
Jun 25, 2010 | 17.51 | 18.06 | 17.27 | 17.51 | 15,503 | +0.00(+0.00%) |
Jun 24, 2010 | 17.20 | 17.51 | 17.20 | 17.51 | 2,990 | +0.18(+1.06%) |
Jun 23, 2010 | 17.63 | 17.63 | 17.20 | 17.33 | 11,877 | -0.37(-2.08%) |
Jun 22, 2010 | 18.49 | 18.49 | 17.33 | 17.70 | 9,767 | -0.68(-3.68%) |
Jun 21, 2010 | 18.49 | 18.49 | 17.27 | 18.37 | 12,685 | +0.49(+2.75%) |
Jun 18, 2010 | 17.88 | 18.99 | 17.88 | 17.88 | 8,604 | -1.04(-5.52%) |
Jun 17, 2010 | 18.68 | 19.11 | 18.67 | 18.92 | 15,574 | +0.61(+3.36%) |
Jun 16, 2010 | 18.31 | 18.74 | 18.13 | 18.31 | 6,558 | -0.43(-2.30%) |
Jun 15, 2010 | 18.74 | 18.74 | 18.13 | 18.74 | 7,484 | +0.49(+2.69%) |
Jun 14, 2010 | 18.43 | 18.80 | 17.76 | 18.25 | 12,247 | -0.06(-0.34%) |
Jun 11, 2010 | 17.20 | 18.37 | 16.65 | 18.31 | 17,819 | +1.11(+6.43%) |
Jun 10, 2010 | 17.20 | 17.82 | 16.90 | 17.20 | 6,574 | +0.18(+1.08%) |
Jun 09, 2010 | 16.04 | 17.08 | 15.73 | 17.02 | 8,989 | +0.74(+4.53%) |
Jun 08, 2010 | 17.02 | 17.39 | 15.67 | 16.28 | 11,910 | -1.04(-6.03%) |
Jun 07, 2010 | 17.76 | 18.62 | 16.78 | 17.33 | 7,529 | -0.55(-3.09%) |
Jun 04, 2010 | 17.88 | 18.99 | 16.90 | 17.88 | 7,633 | -0.98(-5.21%) |
Jun 03, 2010 | 18.92 | 19.05 | 18.25 | 18.86 | 15,342 | +0.61(+3.37%) |
Jun 02, 2010 | 18.00 | 19.05 | 17.57 | 18.25 | 8,437 | +0.12(+0.68%) |