Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.27 | 23.27 | 22.65 | 22.82 | 610,645 | -0.45(-1.93%) |
May 23, 2011 | 23.48 | 23.53 | 23.00 | 23.27 | 609,746 | -0.70(-2.92%) |
May 20, 2011 | 24.20 | 24.42 | 23.71 | 23.97 | 713,555 | -0.23(-0.97%) |
May 19, 2011 | 23.81 | 24.51 | 23.81 | 24.20 | 728,682 | +0.49(+2.09%) |
May 18, 2011 | 23.40 | 23.82 | 23.06 | 23.71 | 424,200 | +0.30(+1.28%) |
May 17, 2011 | 22.84 | 23.51 | 22.75 | 23.41 | 552,199 | +0.39(+1.69%) |
May 16, 2011 | 23.18 | 23.40 | 22.94 | 23.02 | 391,539 | -0.36(-1.54%) |
May 13, 2011 | 23.56 | 23.81 | 23.28 | 23.38 | 349,623 | -0.22(-0.93%) |
May 12, 2011 | 23.47 | 23.98 | 23.25 | 23.60 | 474,637 | -0.01(-0.04%) |
May 11, 2011 | 23.62 | 23.88 | 23.07 | 23.61 | 358,779 | -0.16(-0.67%) |
May 10, 2011 | 23.94 | 24.10 | 23.55 | 23.77 | 313,251 | -0.01(-0.04%) |
May 09, 2011 | 23.40 | 23.83 | 23.19 | 23.78 | 299,648 | +0.32(+1.36%) |
May 06, 2011 | 23.53 | 23.75 | 23.23 | 23.46 | 426,589 | +0.28(+1.21%) |
May 05, 2011 | 23.72 | 23.99 | 23.09 | 23.18 | 624,776 | -0.77(-3.22%) |
May 04, 2011 | 24.38 | 24.43 | 23.71 | 23.95 | 313,657 | -0.40(-1.64%) |
May 03, 2011 | 24.49 | 24.80 | 24.06 | 24.35 | 562,485 | -0.25(-1.02%) |
May 02, 2011 | 24.61 | 24.80 | 24.00 | 24.60 | 705,757 | +0.46(+1.91%) |
Apr 29, 2011 | 24.17 | 24.28 | 23.87 | 24.14 | 611,226 | +0.07(+0.29%) |
Apr 28, 2011 | 24.42 | 24.45 | 23.91 | 24.07 | 745,603 | -0.52(-2.11%) |
Apr 27, 2011 | 24.49 | 24.86 | 24.40 | 24.59 | 409,992 | +0.02(+0.08%) |
Apr 26, 2011 | 24.38 | 24.91 | 24.15 | 24.57 | 2,142,395 | -0.41(-1.64%) |
Apr 25, 2011 | 24.99 | 25.25 | 24.67 | 24.98 | 1,090,775 | -0.01(-0.04%) |
Apr 21, 2011 | 24.00 | 25.94 | 23.57 | 24.99 | 2,802,660 | +3.60(+16.83%) |
Apr 20, 2011 | 21.68 | 21.83 | 21.20 | 21.39 | 886,155 | -0.02(-0.09%) |
Apr 19, 2011 | 21.44 | 21.70 | 21.23 | 21.41 | 433,656 | +0.07(+0.33%) |
Apr 18, 2011 | 21.90 | 21.93 | 21.03 | 21.34 | 395,743 | -0.83(-3.74%) |
Apr 15, 2011 | 21.36 | 22.32 | 21.36 | 22.17 | 713,163 | +0.72(+3.36%) |
Apr 14, 2011 | 20.82 | 21.45 | 20.76 | 21.45 | 547,820 | +0.40(+1.90%) |
Apr 13, 2011 | 21.00 | 21.15 | 20.85 | 21.05 | 325,317 | +0.13(+0.62%) |
Apr 12, 2011 | 20.86 | 21.09 | 20.74 | 20.92 | 392,362 | -0.12(-0.57%) |
Apr 11, 2011 | 21.24 | 21.45 | 20.99 | 21.04 | 315,279 | -0.16(-0.75%) |
Apr 08, 2011 | 21.33 | 21.41 | 21.06 | 21.20 | 485,264 | +0.05(+0.24%) |
Apr 07, 2011 | 21.32 | 21.50 | 21.00 | 21.15 | 570,883 | -0.11(-0.52%) |
Apr 06, 2011 | 21.28 | 21.38 | 21.12 | 21.26 | 451,602 | +0.12(+0.57%) |
Apr 05, 2011 | 21.25 | 21.42 | 21.01 | 21.14 | 390,404 | -0.07(-0.33%) |
Apr 04, 2011 | 20.78 | 21.38 | 20.78 | 21.21 | 553,535 | +0.51(+2.46%) |
Apr 01, 2011 | 20.58 | 20.78 | 20.41 | 20.70 | 462,684 | +0.22(+1.07%) |
Mar 31, 2011 | 20.35 | 20.62 | 20.10 | 20.48 | 671,028 | +0.11(+0.54%) |
Mar 30, 2011 | 21.14 | 21.35 | 19.56 | 20.37 | 2,656,277 | -0.81(-3.82%) |
Mar 29, 2011 | 20.94 | 21.20 | 20.78 | 21.18 | 276,281 | +0.20(+0.95%) |
Mar 28, 2011 | 21.10 | 21.13 | 20.93 | 20.98 | 186,740 | -0.02(-0.10%) |
Mar 25, 2011 | 20.67 | 21.21 | 20.56 | 21.00 | 249,032 | +0.37(+1.79%) |
Mar 24, 2011 | 20.51 | 20.68 | 20.23 | 20.63 | 456,863 | +0.29(+1.43%) |
Mar 23, 2011 | 20.66 | 20.74 | 20.22 | 20.34 | 407,862 | -0.40(-1.92%) |
Mar 22, 2011 | 20.89 | 21.03 | 20.72 | 20.74 | 205,915 | -0.06(-0.30%) |
Mar 21, 2011 | 20.98 | 21.27 | 20.76 | 20.80 | 732,921 | -0.11(-0.53%) |
Mar 18, 2011 | 20.55 | 20.91 | 20.48 | 20.91 | 493,884 | +0.58(+2.85%) |
Mar 17, 2011 | 20.62 | 20.69 | 20.24 | 20.33 | 362,993 | +0.00(+0.00%) |
Mar 16, 2011 | 20.32 | 21.11 | 20.23 | 20.33 | 473,151 | -0.10(-0.49%) |
Mar 15, 2011 | 20.22 | 20.74 | 20.17 | 20.43 | 284,834 | -0.42(-2.01%) |
Mar 14, 2011 | 20.93 | 21.15 | 20.82 | 20.85 | 724,786 | -0.19(-0.90%) |
Mar 11, 2011 | 20.93 | 21.19 | 20.70 | 21.04 | 827,841 | +0.08(+0.38%) |
Mar 10, 2011 | 21.55 | 21.55 | 20.85 | 20.96 | 452,368 | -0.81(-3.74%) |
Mar 09, 2011 | 21.77 | 21.93 | 21.60 | 21.77 | 435,842 | -0.02(-0.09%) |
Mar 08, 2011 | 21.09 | 22.05 | 21.02 | 21.80 | 667,514 | +0.29(+1.32%) |
Mar 07, 2011 | 21.85 | 21.89 | 21.15 | 21.51 | 642,766 | -0.17(-0.78%) |
Mar 04, 2011 | 21.65 | 21.78 | 21.32 | 21.68 | 428,556 | +0.08(+0.37%) |
Mar 03, 2011 | 21.01 | 21.88 | 21.01 | 21.60 | 523,241 | +0.80(+3.85%) |
Mar 02, 2011 | 20.52 | 20.86 | 20.44 | 20.80 | 314,650 | +0.28(+1.36%) |
Mar 01, 2011 | 20.83 | 20.99 | 20.46 | 20.52 | 724,289 | -0.33(-1.58%) |
Feb 28, 2011 | 20.51 | 21.15 | 20.15 | 20.85 | 1,181,255 | +0.56(+2.76%) |
Feb 25, 2011 | 19.60 | 20.37 | 19.51 | 20.29 | 945,483 | +0.75(+3.82%) |
Feb 24, 2011 | 19.27 | 19.61 | 19.20 | 19.54 | 604,738 | +0.23(+1.20%) |
Feb 23, 2011 | 19.50 | 19.82 | 19.10 | 19.31 | 1,277,147 | -0.55(-2.77%) |
Feb 22, 2011 | 20.50 | 20.56 | 19.67 | 19.86 | 859,228 | -0.93(-4.47%) |
Feb 18, 2011 | 21.10 | 21.15 | 20.66 | 20.79 | 678,693 | -0.24(-1.14%) |
Feb 17, 2011 | 20.96 | 21.22 | 20.74 | 21.03 | 661,536 | +0.01(+0.05%) |
Feb 16, 2011 | 20.66 | 21.05 | 20.54 | 21.02 | 546,251 | +0.51(+2.49%) |
Feb 15, 2011 | 20.75 | 21.07 | 20.50 | 20.51 | 665,747 | -0.46(-2.19%) |
Feb 14, 2011 | 20.94 | 21.20 | 20.70 | 20.97 | 455,831 | +0.11(+0.50%) |
Feb 11, 2011 | 20.80 | 20.95 | 20.55 | 20.86 | 728,120 | +0.07(+0.36%) |
Feb 10, 2011 | 20.66 | 21.17 | 20.65 | 20.79 | 535,415 | +0.07(+0.36%) |
Feb 09, 2011 | 21.12 | 21.25 | 20.62 | 20.71 | 480,362 | -0.55(-2.56%) |
Feb 08, 2011 | 20.96 | 21.40 | 20.77 | 21.26 | 756,192 | +0.26(+1.24%) |
Feb 07, 2011 | 21.25 | 21.47 | 20.32 | 21.00 | 3,073,852 | -0.86(-3.93%) |
Feb 04, 2011 | 21.97 | 22.15 | 21.65 | 21.86 | 789,118 | -0.19(-0.86%) |
Feb 03, 2011 | 21.89 | 22.24 | 21.73 | 22.05 | 820,397 | +0.10(+0.46%) |
Feb 02, 2011 | 21.24 | 22.24 | 21.24 | 21.95 | 1,243,929 | +0.57(+2.67%) |
Feb 01, 2011 | 20.51 | 21.39 | 20.51 | 21.38 | 1,187,036 | +0.55(+2.64%) |
Jan 31, 2011 | 20.30 | 21.00 | 20.29 | 20.83 | 863,111 | +0.48(+2.36%) |
Jan 28, 2011 | 20.85 | 20.92 | 20.31 | 20.35 | 1,116,708 | -0.55(-2.64%) |
Jan 27, 2011 | 19.94 | 21.20 | 19.41 | 20.90 | 1,804,730 | +0.39(+1.91%) |
Jan 26, 2011 | 19.93 | 20.51 | 19.73 | 20.51 | 1,372,284 | +0.59(+2.96%) |
Jan 25, 2011 | 19.79 | 20.03 | 19.72 | 19.92 | 649,847 | -0.03(-0.15%) |
Jan 24, 2011 | 19.94 | 20.41 | 19.87 | 19.95 | 967,502 | +0.08(+0.40%) |
Jan 21, 2011 | 20.37 | 20.37 | 19.87 | 19.87 | 801,221 | -0.42(-2.07%) |
Jan 20, 2011 | 20.42 | 20.58 | 20.05 | 20.29 | 902,342 | -0.23(-1.12%) |
Jan 19, 2011 | 20.77 | 20.89 | 20.40 | 20.52 | 1,026,310 | -0.30(-1.44%) |
Jan 18, 2011 | 20.40 | 20.85 | 20.20 | 20.82 | 786,304 | +0.32(+1.56%) |
Jan 14, 2011 | 20.50 | 20.57 | 20.35 | 20.50 | 617,233 | -0.06(-0.29%) |
Jan 13, 2011 | 20.38 | 20.60 | 20.31 | 20.56 | 359,772 | +0.14(+0.69%) |
Jan 12, 2011 | 20.50 | 20.80 | 20.36 | 20.42 | 534,871 | +0.12(+0.59%) |
Jan 11, 2011 | 20.25 | 20.46 | 20.02 | 20.30 | 847,184 | +0.10(+0.50%) |
Jan 10, 2011 | 19.95 | 20.29 | 19.62 | 20.20 | 722,243 | +0.20(+1.00%) |
Jan 07, 2011 | 19.54 | 20.14 | 19.30 | 20.00 | 1,316,945 | +0.41(+2.09%) |
Jan 06, 2011 | 19.83 | 20.00 | 19.43 | 19.59 | 531,422 | -0.24(-1.21%) |
Jan 05, 2011 | 19.45 | 20.10 | 19.34 | 19.83 | 656,112 | +0.33(+1.69%) |
Jan 04, 2011 | 20.00 | 20.12 | 19.23 | 19.50 | 475,969 | -0.37(-1.86%) |
Jan 03, 2011 | 19.75 | 20.27 | 19.62 | 19.87 | 444,685 | +0.33(+1.69%) |
Dec 31, 2010 | 20.04 | 20.24 | 19.50 | 19.54 | 349,292 | -0.48(-2.40%) |
Dec 30, 2010 | 19.91 | 20.24 | 19.91 | 20.02 | 324,651 | +0.06(+0.30%) |
Dec 29, 2010 | 20.13 | 20.21 | 19.90 | 19.96 | 273,632 | -0.17(-0.84%) |
Dec 28, 2010 | 20.11 | 20.17 | 19.42 | 20.13 | 418,364 | +0.01(+0.05%) |
Dec 27, 2010 | 20.12 | 20.23 | 19.96 | 20.12 | 274,578 | -0.12(-0.59%) |
Dec 23, 2010 | 20.38 | 20.47 | 20.19 | 20.24 | 186,518 | -0.13(-0.64%) |
Dec 22, 2010 | 20.29 | 20.62 | 20.15 | 20.37 | 407,339 | +0.09(+0.44%) |
Dec 21, 2010 | 20.14 | 20.61 | 19.89 | 20.28 | 618,304 | +0.21(+1.05%) |
Dec 20, 2010 | 20.30 | 20.65 | 19.97 | 20.07 | 777,933 | -0.04(-0.20%) |
Dec 17, 2010 | 19.40 | 20.16 | 19.20 | 20.11 | 1,665,168 | +0.69(+3.55%) |
Dec 16, 2010 | 18.81 | 19.43 | 18.65 | 19.42 | 391,743 | +0.63(+3.35%) |
Dec 15, 2010 | 18.73 | 19.14 | 18.69 | 18.79 | 390,592 | +0.08(+0.43%) |
Dec 14, 2010 | 18.62 | 18.94 | 18.58 | 18.71 | 543,278 | +0.19(+1.03%) |
Dec 13, 2010 | 18.77 | 18.77 | 18.50 | 18.52 | 299,081 | -0.15(-0.80%) |
Dec 10, 2010 | 18.45 | 18.79 | 18.33 | 18.67 | 352,551 | +0.28(+1.52%) |
Dec 09, 2010 | 18.31 | 18.53 | 18.20 | 18.39 | 477,013 | +0.29(+1.60%) |
Dec 08, 2010 | 17.83 | 18.34 | 17.63 | 18.10 | 557,506 | +0.29(+1.63%) |
Dec 07, 2010 | 17.98 | 18.19 | 17.72 | 17.81 | 407,351 | +0.04(+0.22%) |
Dec 06, 2010 | 17.68 | 17.98 | 17.63 | 17.77 | 484,742 | +0.15(+0.85%) |
Dec 03, 2010 | 17.45 | 17.72 | 17.18 | 17.62 | 1,337,907 | +0.12(+0.69%) |
Dec 02, 2010 | 17.94 | 18.03 | 17.43 | 17.50 | 1,068,347 | -0.47(-2.62%) |
Dec 01, 2010 | 17.84 | 18.32 | 17.70 | 17.97 | 781,086 | +0.48(+2.74%) |
Nov 30, 2010 | 17.36 | 17.84 | 16.73 | 17.49 | 1,702,787 | -0.11(-0.63%) |
Nov 29, 2010 | 17.44 | 17.73 | 17.29 | 17.60 | 361,761 | +0.03(+0.17%) |
Nov 26, 2010 | 17.67 | 18.04 | 17.50 | 17.57 | 295,422 | -0.28(-1.57%) |
Nov 24, 2010 | 17.58 | 17.85 | 17.85 | 17.85 | 426,179 | +0.40(+2.29%) |
Nov 23, 2010 | 17.12 | 17.54 | 17.01 | 17.45 | 608,331 | +0.05(+0.29%) |
Nov 22, 2010 | 17.37 | 17.64 | 17.12 | 17.40 | 737,369 | -0.10(-0.57%) |
Nov 19, 2010 | 17.91 | 18.16 | 17.47 | 17.50 | 1,019,635 | -0.41(-2.29%) |
Nov 18, 2010 | 17.91 | 18.20 | 17.80 | 17.91 | 966,972 | +0.23(+1.30%) |
Nov 17, 2010 | 17.99 | 18.00 | 17.62 | 17.68 | 650,885 | -0.20(-1.12%) |
Nov 16, 2010 | 18.13 | 18.29 | 17.71 | 17.88 | 1,213,654 | -0.39(-2.13%) |
Nov 15, 2010 | 18.35 | 18.46 | 18.07 | 18.27 | 508,249 | -0.04(-0.22%) |
Nov 12, 2010 | 18.31 | 18.56 | 18.20 | 18.31 | 606,780 | -0.19(-1.03%) |
Nov 11, 2010 | 18.20 | 18.54 | 18.19 | 18.50 | 379,257 | +0.07(+0.38%) |
Nov 10, 2010 | 18.33 | 18.43 | 18.11 | 18.43 | 439,748 | +0.18(+0.99%) |
Nov 09, 2010 | 18.24 | 18.36 | 18.03 | 18.25 | 899,567 | +0.01(+0.05%) |
Nov 08, 2010 | 18.50 | 18.55 | 18.14 | 18.24 | 695,288 | -0.26(-1.41%) |
Nov 05, 2010 | 17.80 | 18.67 | 17.73 | 18.50 | 1,559,798 | +0.70(+3.93%) |
Nov 04, 2010 | 17.58 | 17.90 | 17.45 | 17.80 | 1,488,289 | +0.40(+2.30%) |
Nov 03, 2010 | 17.33 | 17.41 | 17.00 | 17.40 | 888,303 | +0.04(+0.23%) |
Nov 02, 2010 | 17.20 | 17.46 | 16.65 | 17.36 | 1,062,691 | +0.21(+1.22%) |
Nov 01, 2010 | 17.02 | 17.45 | 17.00 | 17.15 | 942,021 | +0.13(+0.76%) |
Oct 29, 2010 | 16.98 | 17.17 | 16.91 | 17.02 | 1,108,044 | -0.04(-0.23%) |
Oct 28, 2010 | 16.96 | 17.29 | 16.30 | 17.06 | 2,269,028 | +0.17(+1.01%) |
Oct 27, 2010 | 16.50 | 16.97 | 16.35 | 16.89 | 2,130,495 | -0.59(-3.38%) |
Oct 25, 2010 | 18.12 | 18.12 | 17.42 | 17.48 | 2,566,374 | -0.67(-3.69%) |
Oct 22, 2010 | 18.14 | 18.42 | 17.50 | 18.15 | 7,228,970 | -2.56(-12.36%) |
Oct 21, 2010 | 21.24 | 21.40 | 20.23 | 20.71 | 2,315,135 | -0.37(-1.76%) |
Oct 20, 2010 | 20.43 | 21.29 | 20.33 | 21.08 | 3,015,398 | +0.80(+3.94%) |
Oct 19, 2010 | 20.70 | 20.89 | 20.08 | 20.28 | 1,498,029 | -0.72(-3.43%) |
Oct 18, 2010 | 20.49 | 21.05 | 20.48 | 21.00 | 830,586 | +0.52(+2.54%) |
Oct 15, 2010 | 20.95 | 20.95 | 20.43 | 20.48 | 1,235,321 | -0.20(-0.97%) |
Oct 14, 2010 | 20.58 | 20.97 | 20.55 | 20.68 | 1,440,677 | +0.18(+0.88%) |
Oct 13, 2010 | 20.10 | 20.61 | 20.04 | 20.50 | 2,654,080 | +0.62(+3.12%) |
Oct 12, 2010 | 19.60 | 19.96 | 19.41 | 19.88 | 1,400,566 | +0.31(+1.58%) |
Oct 11, 2010 | 19.60 | 19.81 | 19.54 | 19.57 | 483,299 | -0.06(-0.31%) |
Oct 08, 2010 | 19.78 | 19.80 | 19.41 | 19.63 | 425,221 | -0.20(-1.01%) |
Oct 07, 2010 | 19.76 | 19.90 | 19.50 | 19.83 | 305,477 | +0.14(+0.71%) |
Oct 06, 2010 | 19.52 | 19.76 | 19.46 | 19.69 | 493,346 | +0.19(+0.97%) |
Oct 05, 2010 | 19.48 | 19.59 | 19.22 | 19.50 | 1,035,572 | +0.18(+0.93%) |
Oct 04, 2010 | 19.54 | 19.60 | 19.24 | 19.32 | 302,184 | -0.33(-1.68%) |
Oct 01, 2010 | 19.77 | 19.86 | 19.37 | 19.65 | 495,515 | +0.07(+0.36%) |
Sep 30, 2010 | 19.95 | 19.95 | 19.30 | 19.58 | 645,982 | -0.27(-1.36%) |
Sep 29, 2010 | 19.59 | 19.94 | 19.52 | 19.85 | 637,835 | +0.12(+0.61%) |
Sep 28, 2010 | 19.72 | 19.79 | 19.25 | 19.73 | 975,912 | -0.02(-0.10%) |
Sep 27, 2010 | 19.72 | 19.87 | 19.43 | 19.75 | 262,147 | +0.09(+0.46%) |
Sep 24, 2010 | 19.13 | 19.66 | 19.06 | 19.66 | 500,968 | +0.76(+4.02%) |
Sep 23, 2010 | 19.14 | 19.42 | 18.83 | 18.90 | 470,902 | -0.39(-2.02%) |
Sep 22, 2010 | 19.43 | 19.70 | 18.95 | 19.29 | 322,818 | -0.29(-1.48%) |
Sep 21, 2010 | 19.85 | 19.93 | 19.48 | 19.58 | 440,888 | -0.31(-1.56%) |
Sep 20, 2010 | 19.34 | 19.95 | 19.29 | 19.89 | 754,757 | +0.60(+3.11%) |
Sep 17, 2010 | 19.07 | 19.38 | 18.79 | 19.29 | 978,337 | +0.36(+1.90%) |
Sep 15, 2010 | 18.35 | 18.95 | 18.25 | 18.93 | 641,969 | +0.51(+2.77%) |
Sep 14, 2010 | 18.64 | 18.82 | 18.37 | 18.42 | 776,814 | -0.26(-1.39%) |
Sep 13, 2010 | 17.85 | 18.95 | 17.74 | 18.68 | 1,387,494 | +0.86(+4.83%) |
Sep 10, 2010 | 17.11 | 17.91 | 16.97 | 17.82 | 640,679 | +0.77(+4.52%) |
Sep 09, 2010 | 17.12 | 17.17 | 16.79 | 17.05 | 289,764 | +0.09(+0.53%) |
Sep 08, 2010 | 16.72 | 17.13 | 16.50 | 16.96 | 374,051 | +0.31(+1.86%) |
Sep 07, 2010 | 17.19 | 17.23 | 16.64 | 16.65 | 340,853 | -0.57(-3.31%) |
Sep 03, 2010 | 17.41 | 17.85 | 17.10 | 17.22 | 496,570 | -0.04(-0.23%) |
Sep 02, 2010 | 16.87 | 17.29 | 16.68 | 17.26 | 387,864 | +0.31(+1.83%) |
Sep 01, 2010 | 16.24 | 17.04 | 16.17 | 16.95 | 571,510 | +0.96(+6.00%) |
Aug 31, 2010 | 15.72 | 16.44 | 15.72 | 15.99 | 469,218 | +0.19(+1.20%) |
Aug 30, 2010 | 16.20 | 16.35 | 15.80 | 15.80 | 325,479 | -0.50(-3.07%) |
Aug 27, 2010 | 16.40 | 16.40 | 15.98 | 16.30 | 421,900 | +0.06(+0.37%) |
Aug 26, 2010 | 16.29 | 16.51 | 16.13 | 16.24 | 420,160 | -0.05(-0.31%) |
Aug 25, 2010 | 16.04 | 16.36 | 15.75 | 16.29 | 725,344 | +0.09(+0.52%) |
Aug 24, 2010 | 16.39 | 16.69 | 15.71 | 16.20 | 576,231 | -0.43(-2.58%) |
Aug 23, 2010 | 17.26 | 17.26 | 16.39 | 16.64 | 597,984 | -0.60(-3.51%) |
Aug 20, 2010 | 17.23 | 17.42 | 16.90 | 17.24 | 555,820 | -0.08(-0.46%) |
Aug 19, 2010 | 17.42 | 17.55 | 16.95 | 17.32 | 714,919 | -0.23(-1.31%) |
Aug 18, 2010 | 17.61 | 17.89 | 17.42 | 17.55 | 529,903 | -0.10(-0.57%) |
Aug 17, 2010 | 17.33 | 17.72 | 17.00 | 17.65 | 723,059 | +0.50(+2.92%) |
Aug 16, 2010 | 16.92 | 17.30 | 16.83 | 17.15 | 473,394 | +0.15(+0.88%) |
Aug 13, 2010 | 17.22 | 17.41 | 16.90 | 17.00 | 509,592 | -0.33(-1.90%) |
Aug 12, 2010 | 16.93 | 17.41 | 16.53 | 17.33 | 497,586 | +0.12(+0.70%) |
Aug 11, 2010 | 17.65 | 17.65 | 16.86 | 17.21 | 563,308 | -0.75(-4.18%) |
Aug 10, 2010 | 17.91 | 18.25 | 17.70 | 17.96 | 527,746 | -0.15(-0.83%) |
Aug 09, 2010 | 17.97 | 18.28 | 17.73 | 18.11 | 543,650 | +0.28(+1.57%) |
Aug 06, 2010 | 17.50 | 17.92 | 17.05 | 17.83 | 496,333 | +0.18(+1.02%) |
Aug 05, 2010 | 17.61 | 17.76 | 17.33 | 17.65 | 385,865 | -0.11(-0.62%) |
Aug 04, 2010 | 17.82 | 17.97 | 17.37 | 17.76 | 899,763 | -0.03(-0.17%) |
Aug 03, 2010 | 17.79 | 17.92 | 17.42 | 17.79 | 918,068 | -0.11(-0.61%) |
Aug 02, 2010 | 17.47 | 18.02 | 17.47 | 17.90 | 771,692 | +0.55(+3.17%) |
Jul 30, 2010 | 17.25 | 17.67 | 17.19 | 17.35 | 685,110 | -0.12(-0.69%) |
Jul 29, 2010 | 17.42 | 17.49 | 17.08 | 17.47 | 667,047 | +0.10(+0.58%) |
Jul 28, 2010 | 17.89 | 18.23 | 17.24 | 17.37 | 1,340,724 | -0.68(-3.77%) |
Jul 27, 2010 | 18.35 | 18.50 | 17.81 | 18.05 | 973,533 | -0.30(-1.63%) |
Jul 26, 2010 | 17.17 | 18.46 | 17.13 | 18.35 | 2,234,516 | +1.23(+7.18%) |
Jul 23, 2010 | 17.26 | 17.50 | 15.86 | 17.12 | 3,750,612 | +2.29(+15.44%) |
Jul 22, 2010 | 14.61 | 15.27 | 14.55 | 14.83 | 1,459,734 | +0.34(+2.35%) |
Jul 21, 2010 | 14.49 | 14.69 | 14.28 | 14.49 | 688,884 | +0.05(+0.35%) |
Jul 20, 2010 | 14.13 | 14.51 | 14.00 | 14.44 | 1,068,497 | +0.15(+1.05%) |
Jul 19, 2010 | 14.60 | 14.74 | 14.19 | 14.29 | 208,758 | -0.28(-1.92%) |
Jul 16, 2010 | 15.12 | 15.12 | 14.46 | 14.57 | 790,688 | -0.70(-4.58%) |
Jul 15, 2010 | 15.62 | 15.68 | 15.05 | 15.27 | 651,618 | -0.35(-2.24%) |
Jul 14, 2010 | 15.07 | 16.38 | 15.07 | 15.62 | 2,141,768 | +0.78(+5.26%) |
Jul 13, 2010 | 14.45 | 14.87 | 14.42 | 14.84 | 447,296 | +0.57(+3.99%) |
Jul 12, 2010 | 14.36 | 14.58 | 14.20 | 14.27 | 387,806 | -0.17(-1.18%) |
Jul 09, 2010 | 14.82 | 14.82 | 14.25 | 14.44 | 674,774 | -0.44(-2.96%) |
Jul 08, 2010 | 14.97 | 15.16 | 14.69 | 14.88 | 557,121 | +0.00(+0.00%) |
Jul 07, 2010 | 14.21 | 14.92 | 14.14 | 14.88 | 651,829 | +0.78(+5.53%) |
Jul 06, 2010 | 14.37 | 14.60 | 14.01 | 14.10 | 612,414 | -0.10(-0.67%) |
Jul 02, 2010 | 14.39 | 14.45 | 13.97 | 14.20 | 328,702 | -0.11(-0.73%) |
Jul 01, 2010 | 14.89 | 14.89 | 13.90 | 14.30 | 662,477 | -0.57(-3.83%) |
Jun 30, 2010 | 14.95 | 15.17 | 14.78 | 14.87 | 1,060,413 | -0.04(-0.27%) |
Jun 29, 2010 | 14.78 | 14.97 | 14.01 | 14.91 | 1,107,614 | -0.05(-0.33%) |
Jun 25, 2010 | 14.50 | 15.00 | 14.41 | 14.96 | 797,560 | +0.47(+3.24%) |
Jun 24, 2010 | 14.68 | 14.81 | 14.44 | 14.49 | 587,281 | -0.26(-1.76%) |
Jun 23, 2010 | 14.96 | 14.96 | 14.35 | 14.75 | 779,308 | -0.21(-1.40%) |
Jun 22, 2010 | 15.28 | 15.37 | 14.85 | 14.96 | 770,956 | -0.24(-1.58%) |
Jun 21, 2010 | 14.94 | 15.34 | 14.87 | 15.20 | 783,116 | +0.45(+3.05%) |
Jun 18, 2010 | 14.97 | 14.97 | 14.69 | 14.75 | 1,039,676 | -0.13(-0.87%) |
Jun 17, 2010 | 14.86 | 15.02 | 14.71 | 14.88 | 431,633 | +0.03(+0.20%) |
Jun 16, 2010 | 14.90 | 15.02 | 14.69 | 14.85 | 362,025 | -0.15(-1.00%) |
Jun 15, 2010 | 14.87 | 15.03 | 14.80 | 15.00 | 692,369 | +0.19(+1.28%) |
Jun 14, 2010 | 14.60 | 15.22 | 14.60 | 14.81 | 1,223,048 | +0.27(+1.86%) |
Jun 11, 2010 | 13.61 | 14.56 | 13.43 | 14.54 | 1,368,668 | +0.84(+6.13%) |
Jun 10, 2010 | 13.49 | 13.98 | 13.33 | 13.70 | 1,452,570 | +0.43(+3.24%) |
Jun 09, 2010 | 13.60 | 13.79 | 13.18 | 13.27 | 978,759 | -0.24(-1.78%) |
Jun 08, 2010 | 14.19 | 14.19 | 13.44 | 13.51 | 1,264,185 | -0.68(-4.79%) |
Jun 07, 2010 | 13.86 | 14.41 | 13.84 | 14.19 | 1,935,186 | +0.40(+2.90%) |
Jun 04, 2010 | 14.00 | 14.05 | 13.38 | 13.79 | 2,776,263 | -0.64(-4.44%) |
Jun 03, 2010 | 14.87 | 15.07 | 14.25 | 14.43 | 1,199,525 | -0.34(-2.30%) |
Jun 02, 2010 | 14.42 | 14.79 | 14.30 | 14.77 | 1,012,967 | +0.39(+2.71%) |