Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.80 | 12.38 | 11.80 | 12.07 | 5,843 | +0.23(+1.94%) |
May 23, 2011 | 11.70 | 11.93 | 11.70 | 11.84 | 2,450 | -0.07(-0.59%) |
May 20, 2011 | 11.75 | 12.40 | 11.64 | 11.91 | 17,996 | -0.04(-0.33%) |
May 19, 2011 | 11.12 | 11.95 | 11.12 | 11.95 | 6,219 | +0.83(+7.46%) |
May 18, 2011 | 10.49 | 11.41 | 10.49 | 11.12 | 12,383 | +0.69(+6.62%) |
May 17, 2011 | 10.11 | 10.94 | 10.11 | 10.43 | 7,121 | +0.35(+3.47%) |
May 16, 2011 | 11.00 | 11.00 | 9.540 | 10.08 | 15,262 | -1.26(-11.11%) |
May 13, 2011 | 11.48 | 11.48 | 11.24 | 11.34 | 7,088 | -0.06(-0.53%) |
May 12, 2011 | 11.45 | 11.50 | 11.40 | 11.40 | 2,018 | -0.03(-0.28%) |
May 11, 2011 | 11.72 | 11.72 | 11.40 | 11.43 | 4,858 | -0.26(-2.20%) |
May 10, 2011 | 11.65 | 11.70 | 11.52 | 11.69 | 1,958 | +0.04(+0.34%) |
May 09, 2011 | 11.65 | 11.76 | 11.65 | 11.65 | 3,300 | -0.10(-0.85%) |
May 06, 2011 | 11.61 | 11.86 | 11.60 | 11.75 | 4,652 | +0.15(+1.29%) |
May 05, 2011 | 11.71 | 11.76 | 11.60 | 11.60 | 1,627 | -0.16(-1.36%) |
May 04, 2011 | 11.93 | 11.96 | 11.60 | 11.76 | 5,527 | -0.30(-2.49%) |
May 03, 2011 | 12.27 | 12.27 | 11.85 | 12.06 | 4,273 | -0.21(-1.71%) |
May 02, 2011 | 12.20 | 12.27 | 12.15 | 12.27 | 14,136 | -0.01(-0.08%) |
Apr 29, 2011 | 11.50 | 12.28 | 11.42 | 12.28 | 9,095 | +0.70(+6.04%) |
Apr 28, 2011 | 11.35 | 11.59 | 11.15 | 11.58 | 6,566 | +0.17(+1.50%) |
Apr 27, 2011 | 11.09 | 11.41 | 11.04 | 11.41 | 8,655 | +0.32(+2.88%) |
Apr 26, 2011 | 11.05 | 11.10 | 11.00 | 11.09 | 1,395 | +0.00(+0.00%) |
Apr 25, 2011 | 11.01 | 11.29 | 11.00 | 11.09 | 10,281 | -0.21(-1.86%) |
Apr 21, 2011 | 11.50 | 11.55 | 10.90 | 11.30 | 13,955 | -0.20(-1.74%) |
Apr 20, 2011 | 11.73 | 11.75 | 11.50 | 11.50 | 8,256 | -0.24(-2.04%) |
Apr 19, 2011 | 11.92 | 11.92 | 11.52 | 11.74 | 3,537 | -0.06(-0.52%) |
Apr 18, 2011 | 11.91 | 11.94 | 11.80 | 11.80 | 2,698 | -0.10(-0.84%) |
Apr 15, 2011 | 11.96 | 11.98 | 11.90 | 11.90 | 4,325 | -0.09(-0.75%) |
Apr 14, 2011 | 12.20 | 12.20 | 11.95 | 11.99 | 3,407 | -0.21(-1.72%) |
Apr 13, 2011 | 11.88 | 12.20 | 11.85 | 12.20 | 6,075 | +0.39(+3.30%) |
Apr 12, 2011 | 12.09 | 12.15 | 11.64 | 11.81 | 10,209 | -0.34(-2.80%) |
Apr 11, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 2,882 | -0.26(-2.10%) |
Apr 08, 2011 | 12.50 | 12.50 | 12.05 | 12.41 | 4,888 | +0.01(+0.08%) |
Apr 07, 2011 | 12.08 | 12.40 | 12.05 | 12.40 | 3,167 | +0.16(+1.31%) |
Apr 06, 2011 | 12.41 | 12.43 | 12.02 | 12.24 | 8,953 | -0.11(-0.89%) |
Apr 05, 2011 | 12.05 | 12.79 | 12.01 | 12.35 | 8,071 | +0.16(+1.31%) |
Apr 04, 2011 | 13.70 | 13.70 | 12.00 | 12.19 | 21,098 | -1.49(-10.89%) |
Apr 01, 2011 | 15.00 | 15.00 | 13.55 | 13.68 | 16,227 | -1.22(-8.19%) |
Mar 31, 2011 | 15.28 | 15.35 | 14.90 | 14.90 | 5,240 | -0.30(-1.97%) |
Mar 30, 2011 | 15.15 | 15.54 | 15.06 | 15.20 | 3,515 | +0.20(+1.33%) |
Mar 29, 2011 | 15.73 | 15.73 | 15.00 | 15.00 | 4,830 | -0.52(-3.35%) |
Mar 28, 2011 | 15.67 | 17.08 | 15.41 | 15.52 | 16,937 | -0.19(-1.21%) |
Mar 25, 2011 | 16.44 | 16.44 | 15.65 | 15.71 | 12,903 | -0.73(-4.44%) |
Mar 24, 2011 | 16.44 | 16.44 | 16.30 | 16.44 | 3,179 | +0.00(+0.00%) |
Mar 23, 2011 | 15.45 | 16.44 | 15.45 | 16.44 | 6,613 | +1.31(+8.66%) |
Mar 22, 2011 | 14.51 | 15.33 | 14.51 | 15.13 | 5,938 | +0.37(+2.51%) |
Mar 21, 2011 | 14.02 | 15.06 | 14.02 | 14.76 | 8,638 | +1.64(+12.50%) |
Mar 18, 2011 | 14.19 | 14.19 | 11.51 | 13.12 | 25,745 | -2.89(-18.05%) |
Mar 17, 2011 | 16.10 | 16.19 | 15.71 | 16.01 | 2,745 | -0.10(-0.62%) |
Mar 16, 2011 | 16.00 | 16.25 | 16.00 | 16.11 | 2,521 | +0.09(+0.56%) |
Mar 15, 2011 | 16.24 | 16.25 | 15.61 | 16.02 | 7,585 | +0.41(+2.63%) |
Mar 14, 2011 | 15.98 | 16.22 | 15.50 | 15.61 | 3,135 | -0.12(-0.79%) |
Mar 11, 2011 | 15.87 | 15.87 | 15.35 | 15.73 | 8,793 | -0.46(-2.87%) |
Mar 10, 2011 | 16.31 | 16.51 | 16.00 | 16.20 | 6,331 | -0.35(-2.11%) |
Mar 09, 2011 | 17.02 | 17.02 | 16.52 | 16.55 | 6,417 | -0.47(-2.76%) |
Mar 08, 2011 | 17.31 | 17.80 | 17.00 | 17.02 | 6,862 | -0.29(-1.68%) |
Mar 07, 2011 | 17.28 | 17.70 | 16.80 | 17.31 | 25,495 | +0.70(+4.21%) |
Mar 04, 2011 | 15.51 | 16.74 | 15.51 | 16.61 | 12,125 | +1.11(+7.16%) |
Mar 03, 2011 | 18.30 | 18.55 | 15.50 | 15.50 | 34,519 | -2.88(-15.67%) |
Mar 02, 2011 | 19.46 | 19.46 | 18.01 | 18.38 | 12,913 | -0.97(-5.01%) |
Mar 01, 2011 | 22.23 | 22.24 | 19.35 | 19.35 | 31,863 | -3.03(-13.54%) |
Feb 28, 2011 | 23.62 | 23.75 | 22.01 | 22.38 | 15,344 | -1.37(-5.77%) |
Feb 25, 2011 | 23.78 | 23.84 | 23.69 | 23.75 | 5,861 | +0.19(+0.82%) |
Feb 24, 2011 | 23.80 | 24.00 | 23.44 | 23.56 | 4,551 | +0.08(+0.33%) |
Feb 23, 2011 | 23.31 | 23.58 | 22.82 | 23.48 | 4,047 | +0.37(+1.60%) |
Feb 22, 2011 | 22.90 | 23.58 | 22.90 | 23.11 | 7,312 | +0.26(+1.14%) |
Feb 18, 2011 | 22.75 | 22.85 | 22.72 | 22.85 | 8,647 | +0.15(+0.66%) |
Feb 17, 2011 | 22.53 | 22.90 | 22.49 | 22.70 | 3,322 | +0.20(+0.89%) |
Feb 16, 2011 | 22.29 | 22.50 | 22.14 | 22.50 | 5,150 | +0.36(+1.63%) |
Feb 15, 2011 | 21.45 | 22.80 | 21.34 | 22.14 | 5,867 | +0.45(+2.07%) |
Feb 14, 2011 | 21.15 | 21.95 | 20.90 | 21.69 | 9,857 | +0.94(+4.53%) |
Feb 11, 2011 | 20.84 | 21.00 | 20.40 | 20.75 | 4,980 | -0.00(-0.02%) |
Feb 10, 2011 | 20.21 | 20.80 | 20.20 | 20.75 | 4,513 | +0.56(+2.77%) |
Feb 09, 2011 | 19.99 | 20.45 | 19.99 | 20.20 | 3,926 | +0.25(+1.23%) |
Feb 08, 2011 | 19.84 | 19.99 | 19.84 | 19.95 | 3,994 | +0.11(+0.55%) |
Feb 07, 2011 | 19.70 | 19.84 | 19.70 | 19.84 | 3,187 | +0.14(+0.71%) |
Feb 04, 2011 | 19.47 | 19.70 | 19.40 | 19.70 | 2,427 | +0.30(+1.55%) |
Feb 03, 2011 | 19.31 | 19.40 | 19.29 | 19.40 | 2,075 | +0.15(+0.78%) |
Feb 02, 2011 | 19.00 | 19.25 | 19.00 | 19.25 | 2,623 | +0.25(+1.32%) |
Feb 01, 2011 | 19.30 | 19.30 | 19.00 | 19.00 | 3,710 | -0.10(-0.52%) |
Jan 31, 2011 | 19.10 | 19.10 | 19.00 | 19.10 | 8,579 | +0.07(+0.37%) |
Jan 28, 2011 | 18.96 | 19.10 | 18.80 | 19.03 | 1,945 | +0.01(+0.05%) |
Jan 27, 2011 | 19.05 | 19.10 | 18.89 | 19.02 | 6,550 | +0.07(+0.37%) |
Jan 26, 2011 | 18.99 | 19.00 | 18.60 | 18.95 | 3,317 | +0.11(+0.58%) |
Jan 25, 2011 | 18.36 | 18.84 | 18.36 | 18.84 | 4,899 | +0.24(+1.29%) |
Jan 24, 2011 | 18.50 | 18.60 | 18.45 | 18.60 | 7,651 | +0.12(+0.65%) |
Jan 21, 2011 | 18.44 | 18.50 | 18.44 | 18.48 | 4,413 | +0.06(+0.35%) |
Jan 20, 2011 | 18.45 | 18.45 | 18.33 | 18.42 | 2,590 | +0.07(+0.36%) |
Jan 19, 2011 | 18.32 | 18.50 | 18.30 | 18.35 | 3,155 | -0.10(-0.54%) |
Jan 18, 2011 | 18.24 | 18.50 | 18.24 | 18.45 | 6,764 | +0.20(+1.10%) |
Jan 14, 2011 | 18.45 | 18.45 | 18.25 | 18.25 | 1,200 | -0.02(-0.08%) |
Jan 13, 2011 | 18.22 | 18.30 | 18.14 | 18.27 | 3,707 | -0.09(-0.46%) |
Jan 12, 2011 | 18.75 | 18.75 | 18.14 | 18.35 | 1,400 | -0.15(-0.81%) |
Jan 11, 2011 | 18.50 | 18.51 | 18.50 | 18.50 | 2,017 | +0.15(+0.82%) |
Jan 10, 2011 | 18.57 | 18.79 | 18.35 | 18.35 | 8,844 | -0.20(-1.08%) |
Jan 07, 2011 | 18.64 | 18.64 | 18.40 | 18.55 | 6,894 | -0.08(-0.43%) |
Jan 06, 2011 | 18.53 | 18.64 | 18.51 | 18.63 | 6,073 | +0.02(+0.08%) |
Jan 05, 2011 | 18.75 | 18.80 | 18.10 | 18.61 | 16,484 | -0.02(-0.08%) |
Jan 04, 2011 | 18.80 | 18.80 | 18.51 | 18.63 | 17,102 | -0.02(-0.11%) |
Jan 03, 2011 | 18.45 | 18.83 | 18.45 | 18.65 | 6,982 | +0.55(+3.04%) |
Dec 31, 2010 | 17.95 | 18.10 | 17.90 | 18.10 | 1,219 | +0.15(+0.84%) |
Dec 30, 2010 | 18.01 | 18.01 | 17.95 | 17.95 | 1,137 | -0.23(-1.27%) |
Dec 29, 2010 | 18.13 | 18.18 | 18.00 | 18.18 | 2,378 | +0.26(+1.45%) |
Dec 28, 2010 | 18.00 | 18.11 | 17.92 | 17.92 | 3,472 | +0.01(+0.06%) |
Dec 27, 2010 | 17.99 | 17.99 | 17.89 | 17.91 | 3,693 | +0.11(+0.62%) |
Dec 23, 2010 | 17.65 | 17.80 | 17.50 | 17.80 | 5,649 | +0.40(+2.30%) |
Dec 22, 2010 | 17.35 | 17.40 | 17.32 | 17.40 | 2,500 | +0.11(+0.64%) |
Dec 21, 2010 | 17.30 | 17.37 | 17.25 | 17.29 | 10,415 | +0.02(+0.12%) |
Dec 20, 2010 | 17.16 | 17.45 | 17.16 | 17.27 | 9,864 | +0.11(+0.64%) |
Dec 17, 2010 | 17.50 | 17.50 | 17.16 | 17.16 | 5,694 | +0.05(+0.26%) |
Dec 16, 2010 | 17.25 | 17.45 | 16.98 | 17.11 | 1,500 | +0.11(+0.68%) |
Dec 15, 2010 | 17.30 | 17.30 | 17.00 | 17.00 | 851 | -0.05(-0.29%) |
Dec 14, 2010 | 17.00 | 17.05 | 16.85 | 17.05 | 450 | -0.25(-1.42%) |
Dec 13, 2010 | 17.45 | 17.45 | 17.00 | 17.30 | 3,359 | +0.34(+1.98%) |
Dec 10, 2010 | 17.10 | 17.20 | 16.65 | 16.96 | 4,522 | +0.01(+0.06%) |
Dec 09, 2010 | 17.10 | 17.10 | 16.95 | 16.95 | 1,863 | -0.17(-0.99%) |
Dec 08, 2010 | 17.11 | 17.29 | 17.10 | 17.12 | 1,835 | +0.02(+0.12%) |
Dec 07, 2010 | 17.25 | 17.50 | 16.80 | 17.10 | 2,912 | -0.65(-3.66%) |
Dec 06, 2010 | 18.00 | 18.00 | 17.52 | 17.75 | 2,900 | +0.10(+0.57%) |
Dec 03, 2010 | 18.12 | 18.12 | 17.65 | 17.65 | 3,579 | -0.16(-0.90%) |
Dec 02, 2010 | 18.00 | 18.14 | 17.77 | 17.81 | 4,426 | +0.06(+0.34%) |
Dec 01, 2010 | 18.00 | 18.06 | 17.75 | 17.75 | 3,121 | -0.05(-0.28%) |
Nov 30, 2010 | 17.45 | 17.80 | 17.45 | 17.80 | 2,735 | +0.30(+1.71%) |
Nov 29, 2010 | 17.45 | 17.50 | 17.00 | 17.50 | 5,250 | +0.25(+1.45%) |
Nov 26, 2010 | 17.00 | 17.25 | 16.51 | 17.25 | 1,230 | +0.67(+4.04%) |
Nov 24, 2010 | 16.60 | 16.58 | 16.58 | 16.58 | 4,154 | +0.30(+1.84%) |
Nov 23, 2010 | 15.86 | 16.28 | 15.86 | 16.28 | 2,830 | +0.44(+2.78%) |
Nov 22, 2010 | 15.55 | 15.90 | 15.50 | 15.84 | 4,195 | +0.10(+0.64%) |
Nov 19, 2010 | 15.18 | 16.00 | 15.18 | 15.74 | 6,028 | +0.39(+2.54%) |
Nov 18, 2010 | 15.56 | 15.65 | 15.25 | 15.35 | 5,300 | +0.10(+0.66%) |
Nov 17, 2010 | 15.31 | 15.45 | 15.05 | 15.25 | 10,600 | +0.20(+1.33%) |
Nov 16, 2010 | 15.30 | 15.45 | 14.85 | 15.05 | 7,581 | -1.92(-11.31%) |
Nov 15, 2010 | 15.22 | 17.48 | 14.88 | 16.97 | 34,292 | +2.16(+14.58%) |
Nov 12, 2010 | 16.00 | 16.60 | 14.51 | 14.81 | 61,091 | -2.79(-15.85%) |
Nov 11, 2010 | 17.45 | 17.95 | 17.45 | 17.60 | 3,530 | -0.06(-0.34%) |
Nov 10, 2010 | 18.06 | 18.06 | 17.60 | 17.66 | 4,169 | +0.15(+0.86%) |
Nov 09, 2010 | 17.47 | 17.85 | 17.47 | 17.51 | 4,601 | -0.13(-0.74%) |
Nov 08, 2010 | 17.50 | 17.64 | 17.20 | 17.64 | 1,925 | +0.67(+3.95%) |
Nov 05, 2010 | 17.60 | 17.63 | 16.90 | 16.97 | 2,220 | -0.28(-1.62%) |
Nov 04, 2010 | 16.79 | 17.25 | 16.54 | 17.25 | 7,782 | +0.46(+2.74%) |
Nov 03, 2010 | 16.98 | 16.98 | 16.61 | 16.79 | 12,197 | -0.18(-1.06%) |
Nov 02, 2010 | 16.53 | 16.97 | 16.44 | 16.97 | 3,904 | +0.57(+3.48%) |
Nov 01, 2010 | 16.24 | 16.45 | 16.23 | 16.40 | 3,564 | +0.04(+0.24%) |
Oct 29, 2010 | 16.12 | 16.36 | 16.10 | 16.36 | 450 | +0.26(+1.61%) |
Oct 28, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 769 | +0.00(+0.00%) |
Oct 27, 2010 | 16.04 | 16.10 | 15.95 | 16.10 | 2,872 | +0.60(+3.87%) |
Oct 25, 2010 | 16.30 | 16.30 | 15.50 | 15.50 | 8,255 | -0.39(-2.45%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.85 | 15.89 | 1,847 | -0.13(-0.81%) |
Oct 21, 2010 | 16.13 | 16.13 | 15.99 | 16.02 | 1,550 | -0.08(-0.50%) |
Oct 20, 2010 | 15.85 | 16.30 | 15.54 | 16.10 | 2,700 | +0.18(+1.13%) |
Oct 19, 2010 | 16.45 | 16.45 | 15.92 | 15.92 | 2,285 | -0.13(-0.81%) |
Oct 18, 2010 | 15.78 | 16.05 | 15.55 | 16.05 | 2,305 | -0.05(-0.31%) |
Oct 15, 2010 | 16.00 | 16.25 | 15.60 | 16.10 | 1,633 | +0.58(+3.74%) |
Oct 14, 2010 | 15.60 | 16.42 | 15.52 | 15.52 | 2,890 | -0.62(-3.84%) |
Oct 13, 2010 | 16.08 | 16.45 | 15.96 | 16.14 | 2,438 | +0.39(+2.48%) |
Oct 12, 2010 | 15.85 | 16.02 | 15.52 | 15.75 | 1,590 | +0.29(+1.88%) |
Oct 11, 2010 | 15.38 | 15.58 | 15.38 | 15.46 | 434 | +0.41(+2.72%) |
Oct 08, 2010 | 15.05 | 15.05 | 14.60 | 15.05 | 6,366 | +0.48(+3.26%) |
Oct 07, 2010 | 15.00 | 15.00 | 14.42 | 14.57 | 520 | -0.33(-2.18%) |
Oct 06, 2010 | 14.50 | 14.90 | 14.33 | 14.90 | 5,695 | +0.10(+0.68%) |
Oct 05, 2010 | 14.69 | 15.00 | 14.69 | 14.80 | 3,262 | +0.11(+0.75%) |
Oct 04, 2010 | 15.70 | 15.70 | 14.69 | 14.69 | 7,994 | -0.84(-5.41%) |
Oct 01, 2010 | 15.53 | 16.76 | 15.50 | 15.53 | 6,292 | -1.50(-8.81%) |
Sep 30, 2010 | 17.20 | 17.30 | 17.03 | 17.03 | 2,091 | +0.33(+1.98%) |
Sep 29, 2010 | 17.60 | 17.60 | 16.61 | 16.70 | 3,361 | +0.04(+0.24%) |
Sep 28, 2010 | 17.10 | 17.21 | 16.66 | 16.66 | 4,520 | -0.44(-2.57%) |
Sep 27, 2010 | 17.20 | 17.20 | 17.01 | 17.10 | 5,227 | +0.40(+2.36%) |
Sep 24, 2010 | 17.55 | 17.55 | 16.59 | 16.70 | 7,436 | -0.05(-0.27%) |
Sep 23, 2010 | 15.92 | 16.75 | 15.92 | 16.75 | 4,500 | +0.75(+4.69%) |
Sep 22, 2010 | 16.01 | 16.29 | 16.00 | 16.00 | 2,310 | -0.20(-1.23%) |
Sep 21, 2010 | 16.25 | 16.50 | 16.04 | 16.20 | 4,320 | -0.05(-0.31%) |
Sep 20, 2010 | 15.90 | 16.35 | 15.80 | 16.25 | 6,634 | +0.49(+3.11%) |
Sep 17, 2010 | 15.76 | 16.25 | 15.63 | 15.76 | 7,672 | +0.85(+5.70%) |
Sep 15, 2010 | 14.60 | 15.00 | 14.60 | 14.91 | 3,565 | +0.15(+1.02%) |
Sep 14, 2010 | 14.60 | 14.76 | 14.50 | 14.76 | 3,448 | +0.26(+1.79%) |
Sep 13, 2010 | 13.81 | 14.98 | 13.81 | 14.50 | 10,577 | +1.20(+9.02%) |
Sep 10, 2010 | 13.39 | 13.79 | 13.20 | 13.30 | 2,643 | +0.21(+1.60%) |
Sep 09, 2010 | 13.70 | 13.70 | 13.01 | 13.09 | 4,685 | -0.11(-0.83%) |
Sep 08, 2010 | 13.35 | 13.54 | 13.18 | 13.20 | 4,456 | -0.25(-1.86%) |
Sep 07, 2010 | 13.24 | 13.50 | 13.10 | 13.45 | 9,182 | +0.20(+1.51%) |
Sep 03, 2010 | 13.70 | 13.70 | 13.10 | 13.25 | 10,836 | -0.20(-1.49%) |
Sep 02, 2010 | 13.65 | 13.90 | 13.01 | 13.45 | 4,986 | +0.11(+0.82%) |
Sep 01, 2010 | 13.10 | 13.91 | 13.01 | 13.34 | 12,825 | +0.24(+1.83%) |
Aug 31, 2010 | 13.02 | 13.50 | 13.00 | 13.10 | 8,216 | -0.55(-4.03%) |
Aug 30, 2010 | 14.00 | 14.20 | 13.20 | 13.65 | 12,061 | -1.12(-7.58%) |
Aug 27, 2010 | 14.77 | 14.83 | 14.40 | 14.77 | 1,400 | +0.25(+1.76%) |
Aug 26, 2010 | 14.52 | 14.60 | 14.22 | 14.52 | 8,850 | +0.02(+0.10%) |
Aug 25, 2010 | 13.90 | 14.94 | 13.61 | 14.50 | 9,781 | -0.08(-0.55%) |
Aug 24, 2010 | 15.06 | 15.10 | 14.50 | 14.58 | 2,875 | -0.54(-3.54%) |
Aug 23, 2010 | 16.51 | 16.51 | 14.75 | 15.12 | 45,466 | +0.39(+2.65%) |
Aug 20, 2010 | 14.65 | 14.80 | 14.60 | 14.72 | 5,140 | -0.08(-0.51%) |
Aug 19, 2010 | 15.71 | 15.71 | 14.80 | 14.80 | 9,486 | -0.78(-5.01%) |
Aug 18, 2010 | 15.50 | 15.62 | 15.44 | 15.58 | 14,971 | +0.38(+2.50%) |
Aug 17, 2010 | 15.08 | 15.48 | 15.08 | 15.20 | 9,809 | +0.10(+0.66%) |
Aug 16, 2010 | 15.40 | 15.40 | 15.00 | 15.10 | 18,305 | -0.25(-1.63%) |
Aug 13, 2010 | 15.35 | 16.80 | 15.00 | 15.35 | 49,953 | -2.99(-16.30%) |
Aug 12, 2010 | 19.29 | 19.49 | 17.51 | 18.34 | 12,238 | -1.16(-5.95%) |
Aug 11, 2010 | 19.19 | 19.51 | 19.19 | 19.50 | 1,199 | -0.10(-0.51%) |
Aug 10, 2010 | 19.90 | 19.90 | 19.60 | 19.60 | 3,059 | -0.10(-0.51%) |
Aug 09, 2010 | 19.68 | 19.89 | 19.48 | 19.70 | 4,411 | +0.24(+1.23%) |
Aug 06, 2010 | 19.46 | 19.46 | 19.46 | 19.46 | 160 | +0.19(+0.99%) |
Aug 05, 2010 | 19.24 | 19.55 | 19.24 | 19.27 | 2,945 | +0.02(+0.10%) |
Aug 04, 2010 | 19.33 | 19.77 | 18.25 | 19.25 | 12,924 | -0.50(-2.53%) |
Aug 03, 2010 | 19.05 | 19.97 | 18.66 | 19.75 | 4,229 | -0.06(-0.33%) |
Aug 02, 2010 | 19.95 | 20.25 | 19.10 | 19.82 | 3,568 | -0.13(-0.68%) |
Jul 30, 2010 | 19.95 | 22.38 | 19.71 | 19.95 | 1,600 | -0.17(-0.84%) |
Jul 29, 2010 | 19.75 | 20.12 | 19.75 | 20.12 | 850 | +0.12(+0.60%) |
Jul 28, 2010 | 20.00 | 20.00 | 18.63 | 20.00 | 4,432 | -0.23(-1.14%) |
Jul 27, 2010 | 20.35 | 20.38 | 19.40 | 20.23 | 2,200 | +0.32(+1.61%) |
Jul 26, 2010 | 20.25 | 20.25 | 19.21 | 19.91 | 1,393 | +0.16(+0.81%) |
Jul 23, 2010 | 19.50 | 19.75 | 19.50 | 19.75 | 1,008 | +0.80(+4.23%) |
Jul 22, 2010 | 18.61 | 18.95 | 18.53 | 18.95 | 2,750 | +0.58(+3.18%) |
Jul 21, 2010 | 18.15 | 18.43 | 18.15 | 18.36 | 1,100 | +0.24(+1.35%) |
Jul 20, 2010 | 18.01 | 18.45 | 18.00 | 18.12 | 5,767 | +0.14(+0.78%) |
Jul 19, 2010 | 18.20 | 18.44 | 17.50 | 17.98 | 13,285 | -0.52(-2.81%) |
Jul 16, 2010 | 18.50 | 18.55 | 18.50 | 18.50 | 1,647 | -0.40(-2.12%) |
Jul 15, 2010 | 19.75 | 19.75 | 18.57 | 18.90 | 2,207 | -0.10(-0.53%) |
Jul 14, 2010 | 19.26 | 19.26 | 18.99 | 19.00 | 673 | +0.00(+0.00%) |
Jul 13, 2010 | 18.79 | 19.00 | 18.79 | 19.00 | 1,000 | +0.26(+1.39%) |
Jul 12, 2010 | 18.37 | 18.75 | 18.32 | 18.74 | 1,135 | -0.16(-0.85%) |
Jul 09, 2010 | 18.90 | 18.90 | 18.25 | 18.90 | 1,100 | +0.25(+1.34%) |
Jul 08, 2010 | 18.94 | 19.00 | 18.65 | 18.65 | 1,500 | -0.10(-0.53%) |
Jul 07, 2010 | 18.75 | 18.76 | 18.33 | 18.75 | 3,917 | +0.35(+1.90%) |
Jul 06, 2010 | 18.85 | 19.15 | 18.40 | 18.40 | 1,995 | -0.10(-0.54%) |
Jul 02, 2010 | 18.50 | 19.19 | 18.50 | 18.50 | 1,585 | -0.32(-1.70%) |
Jul 01, 2010 | 20.40 | 20.40 | 18.22 | 18.82 | 5,800 | -2.12(-10.15%) |
Jun 30, 2010 | 20.21 | 20.98 | 20.00 | 20.95 | 1,300 | +0.18(+0.84%) |
Jun 29, 2010 | 21.98 | 21.98 | 20.77 | 20.77 | 6,946 | -1.43(-6.44%) |
Jun 25, 2010 | 22.20 | 23.12 | 22.20 | 22.20 | 2,364 | -1.30(-5.53%) |
Jun 24, 2010 | 23.23 | 23.65 | 23.00 | 23.50 | 10,900 | -0.22(-0.93%) |
Jun 23, 2010 | 22.58 | 23.95 | 22.58 | 23.72 | 8,616 | +1.47(+6.61%) |
Jun 22, 2010 | 21.94 | 22.25 | 21.79 | 22.25 | 5,766 | +0.46(+2.11%) |
Jun 21, 2010 | 22.00 | 22.00 | 21.20 | 21.79 | 11,490 | +0.64(+3.03%) |
Jun 18, 2010 | 21.15 | 21.47 | 20.35 | 21.15 | 5,280 | +0.87(+4.29%) |
Jun 17, 2010 | 19.92 | 20.54 | 19.80 | 20.28 | 3,819 | +0.58(+2.94%) |
Jun 16, 2010 | 19.93 | 19.93 | 19.55 | 19.70 | 1,900 | -0.25(-1.25%) |
Jun 15, 2010 | 20.10 | 20.73 | 19.82 | 19.95 | 3,249 | +0.02(+0.10%) |
Jun 14, 2010 | 19.82 | 20.09 | 19.80 | 19.93 | 1,500 | +0.25(+1.27%) |
Jun 11, 2010 | 19.00 | 19.75 | 19.00 | 19.68 | 1,000 | +0.78(+4.13%) |
Jun 10, 2010 | 18.66 | 18.90 | 18.10 | 18.90 | 2,966 | +0.55(+3.00%) |
Jun 09, 2010 | 18.37 | 18.75 | 17.95 | 18.35 | 3,388 | +0.10(+0.55%) |
Jun 08, 2010 | 18.60 | 18.68 | 17.65 | 18.25 | 6,457 | -0.78(-4.10%) |
Jun 07, 2010 | 18.75 | 19.22 | 18.75 | 19.03 | 2,002 | +0.08(+0.42%) |
Jun 04, 2010 | 18.95 | 19.55 | 18.60 | 18.95 | 12,154 | -1.95(-9.33%) |
Jun 03, 2010 | 20.97 | 20.97 | 20.85 | 20.90 | 1,000 | +0.05(+0.24%) |
Jun 02, 2010 | 20.65 | 20.85 | 20.65 | 20.85 | 1,535 | +0.21(+1.02%) |