Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.24 | 45.88 | 43.21 | 43.93 | 633,856 | +1.16(+2.71%) |
May 23, 2011 | 45.45 | 45.45 | 42.44 | 42.77 | 571,772 | -3.88(-8.32%) |
May 20, 2011 | 44.66 | 47.17 | 43.15 | 46.65 | 732,532 | +1.59(+3.53%) |
May 19, 2011 | 44.87 | 45.65 | 44.42 | 45.06 | 282,000 | +0.69(+1.56%) |
May 18, 2011 | 42.55 | 44.56 | 42.00 | 44.37 | 252,941 | +1.71(+4.01%) |
May 17, 2011 | 42.00 | 43.28 | 42.00 | 42.66 | 271,348 | -0.39(-0.91%) |
May 16, 2011 | 43.76 | 44.75 | 43.00 | 43.05 | 337,590 | -0.91(-2.07%) |
May 13, 2011 | 44.39 | 44.75 | 43.26 | 43.96 | 379,196 | -0.33(-0.75%) |
May 12, 2011 | 45.00 | 45.75 | 43.91 | 44.29 | 323,919 | -0.83(-1.84%) |
May 11, 2011 | 48.51 | 48.89 | 45.07 | 45.12 | 316,593 | -3.37(-6.95%) |
May 10, 2011 | 48.67 | 49.50 | 48.07 | 48.49 | 222,751 | +0.09(+0.19%) |
May 09, 2011 | 46.41 | 48.52 | 46.25 | 48.40 | 266,944 | +2.06(+4.45%) |
May 06, 2011 | 48.36 | 48.64 | 46.30 | 46.34 | 572,104 | -2.04(-4.22%) |
May 05, 2011 | 47.25 | 49.78 | 46.09 | 48.38 | 858,021 | -0.79(-1.61%) |
May 04, 2011 | 48.51 | 51.49 | 48.08 | 49.17 | 1,381,796 | +4.17(+9.27%) |
May 03, 2011 | 46.34 | 46.75 | 44.36 | 45.00 | 927,892 | -1.74(-3.72%) |
May 02, 2011 | 46.75 | 49.44 | 46.58 | 46.74 | 238,979 | -1.86(-3.83%) |
Apr 29, 2011 | 49.00 | 49.20 | 48.13 | 48.60 | 239,458 | -0.29(-0.59%) |
Apr 28, 2011 | 47.25 | 49.39 | 46.82 | 48.89 | 262,847 | +1.40(+2.95%) |
Apr 27, 2011 | 48.52 | 48.52 | 46.41 | 47.49 | 304,979 | -0.78(-1.62%) |
Apr 26, 2011 | 48.45 | 49.65 | 48.25 | 48.27 | 223,086 | -0.46(-0.94%) |
Apr 25, 2011 | 49.35 | 50.16 | 48.28 | 48.73 | 291,427 | -0.95(-1.91%) |
Apr 21, 2011 | 49.97 | 50.23 | 48.90 | 49.68 | 172,514 | -0.16(-0.32%) |
Apr 20, 2011 | 48.43 | 50.20 | 48.28 | 49.84 | 538,767 | +2.79(+5.93%) |
Apr 19, 2011 | 46.34 | 49.33 | 45.82 | 47.05 | 458,344 | +1.00(+2.17%) |
Apr 18, 2011 | 46.68 | 47.48 | 44.82 | 46.05 | 685,004 | -1.75(-3.66%) |
Apr 15, 2011 | 47.39 | 47.89 | 47.16 | 47.80 | 387,686 | +0.15(+0.31%) |
Apr 14, 2011 | 49.05 | 49.05 | 47.12 | 47.65 | 583,477 | -2.07(-4.16%) |
Apr 13, 2011 | 50.43 | 50.79 | 49.60 | 49.72 | 631,763 | -0.13(-0.26%) |
Apr 12, 2011 | 49.92 | 51.24 | 47.43 | 49.85 | 883,106 | -0.78(-1.54%) |
Apr 11, 2011 | 54.04 | 54.47 | 49.70 | 50.63 | 773,381 | -3.62(-6.67%) |
Apr 08, 2011 | 54.81 | 54.95 | 53.57 | 54.25 | 286,513 | -0.04(-0.07%) |
Apr 07, 2011 | 54.22 | 55.00 | 54.12 | 54.29 | 269,680 | +0.27(+0.50%) |
Apr 06, 2011 | 54.61 | 54.94 | 53.57 | 54.02 | 310,327 | -0.42(-0.77%) |
Apr 05, 2011 | 54.03 | 54.70 | 53.71 | 54.44 | 284,048 | +0.05(+0.09%) |
Apr 04, 2011 | 55.38 | 55.39 | 54.01 | 54.39 | 301,768 | -0.02(-0.04%) |
Apr 01, 2011 | 55.17 | 55.76 | 54.19 | 54.41 | 658,536 | -0.63(-1.14%) |
Mar 31, 2011 | 54.84 | 55.39 | 54.72 | 55.04 | 409,988 | +0.23(+0.42%) |
Mar 30, 2011 | 53.67 | 54.93 | 53.67 | 54.81 | 255,486 | +1.68(+3.16%) |
Mar 29, 2011 | 52.05 | 53.37 | 51.59 | 53.13 | 204,351 | +0.94(+1.80%) |
Mar 28, 2011 | 52.50 | 53.17 | 51.78 | 52.19 | 260,091 | -0.30(-0.57%) |
Mar 25, 2011 | 52.52 | 54.20 | 52.42 | 52.49 | 725,278 | +1.35(+2.64%) |
Mar 24, 2011 | 51.38 | 51.43 | 50.09 | 51.14 | 355,093 | +0.00(+0.00%) |
Mar 23, 2011 | 48.62 | 51.36 | 47.70 | 51.14 | 688,383 | +2.56(+5.27%) |
Mar 22, 2011 | 50.00 | 50.34 | 47.54 | 48.58 | 400,603 | -1.16(-2.33%) |
Mar 21, 2011 | 49.90 | 49.99 | 47.95 | 49.74 | 490,926 | +2.51(+5.31%) |
Mar 18, 2011 | 48.93 | 49.21 | 46.89 | 47.23 | 798,785 | -1.49(-3.06%) |
Mar 17, 2011 | 44.00 | 49.42 | 43.58 | 48.72 | 1,138,689 | +5.64(+13.09%) |
Mar 16, 2011 | 43.47 | 43.99 | 42.75 | 43.08 | 388,946 | -0.35(-0.81%) |
Mar 15, 2011 | 41.52 | 44.00 | 41.00 | 43.43 | 372,529 | +0.44(+1.02%) |
Mar 14, 2011 | 42.50 | 43.35 | 41.83 | 42.99 | 319,617 | -0.17(-0.39%) |
Mar 11, 2011 | 42.58 | 43.63 | 42.05 | 43.16 | 237,608 | +0.06(+0.14%) |
Mar 10, 2011 | 44.63 | 44.81 | 43.06 | 43.10 | 352,631 | -2.21(-4.88%) |
Mar 09, 2011 | 44.95 | 45.50 | 44.40 | 45.31 | 228,925 | +0.12(+0.28%) |
Mar 08, 2011 | 45.12 | 45.52 | 44.24 | 45.19 | 224,899 | +0.19(+0.41%) |
Mar 07, 2011 | 45.64 | 45.65 | 44.12 | 45.00 | 407,850 | -0.29(-0.64%) |
Mar 04, 2011 | 44.92 | 46.12 | 44.59 | 45.29 | 320,998 | +0.48(+1.07%) |
Mar 03, 2011 | 43.96 | 44.88 | 43.91 | 44.81 | 315,731 | +1.50(+3.46%) |
Mar 02, 2011 | 43.43 | 43.61 | 42.65 | 43.31 | 272,142 | -0.23(-0.53%) |
Mar 01, 2011 | 44.82 | 45.33 | 43.13 | 43.54 | 629,199 | -1.85(-4.08%) |
Feb 28, 2011 | 45.26 | 46.50 | 44.87 | 45.39 | 396,691 | +0.27(+0.60%) |
Feb 25, 2011 | 44.57 | 45.47 | 43.25 | 45.12 | 493,799 | +2.19(+5.10%) |
Feb 24, 2011 | 39.03 | 44.63 | 38.73 | 42.93 | 1,152,532 | +4.99(+13.15%) |
Feb 23, 2011 | 39.15 | 39.28 | 36.76 | 37.94 | 686,973 | -1.39(-3.53%) |
Feb 22, 2011 | 40.28 | 40.72 | 39.17 | 39.33 | 292,559 | -1.47(-3.60%) |
Feb 18, 2011 | 41.62 | 41.62 | 40.25 | 40.80 | 231,313 | -0.01(-0.02%) |
Feb 17, 2011 | 40.83 | 41.05 | 40.40 | 40.81 | 122,134 | -0.16(-0.39%) |
Feb 16, 2011 | 40.63 | 41.25 | 40.41 | 40.97 | 107,931 | +0.49(+1.21%) |
Feb 15, 2011 | 40.43 | 40.93 | 40.28 | 40.48 | 90,904 | -0.12(-0.30%) |
Feb 14, 2011 | 40.78 | 41.21 | 40.39 | 40.60 | 132,308 | -0.02(-0.05%) |
Feb 11, 2011 | 39.51 | 40.67 | 39.34 | 40.62 | 150,921 | +0.78(+1.96%) |
Feb 10, 2011 | 39.88 | 40.68 | 39.33 | 39.84 | 239,811 | -0.33(-0.82%) |
Feb 09, 2011 | 40.30 | 40.36 | 39.16 | 40.17 | 162,123 | -0.23(-0.57%) |
Feb 08, 2011 | 40.99 | 41.00 | 39.90 | 40.40 | 264,206 | -0.81(-1.97%) |
Feb 07, 2011 | 40.00 | 42.00 | 39.75 | 41.21 | 746,543 | +3.15(+8.28%) |
Feb 04, 2011 | 38.13 | 38.32 | 37.83 | 38.06 | 165,422 | -0.13(-0.34%) |
Feb 03, 2011 | 37.19 | 38.42 | 37.05 | 38.19 | 163,706 | +0.86(+2.30%) |
Feb 02, 2011 | 37.31 | 37.68 | 36.78 | 37.33 | 270,566 | -0.43(-1.14%) |
Feb 01, 2011 | 36.79 | 38.67 | 36.78 | 37.76 | 263,393 | +1.44(+3.96%) |
Jan 31, 2011 | 35.96 | 36.54 | 35.96 | 36.32 | 338,435 | +0.59(+1.65%) |
Jan 28, 2011 | 36.57 | 37.04 | 35.50 | 35.73 | 235,618 | -0.95(-2.59%) |
Jan 27, 2011 | 37.79 | 37.79 | 36.49 | 36.68 | 252,294 | -1.15(-3.04%) |
Jan 26, 2011 | 36.69 | 38.14 | 36.69 | 37.83 | 139,383 | +1.34(+3.67%) |
Jan 25, 2011 | 37.31 | 37.31 | 36.13 | 36.49 | 291,592 | -1.26(-3.34%) |
Jan 24, 2011 | 36.09 | 38.52 | 35.69 | 37.75 | 297,324 | +1.78(+4.95%) |
Jan 21, 2011 | 37.07 | 37.92 | 35.75 | 35.97 | 305,739 | -0.98(-2.65%) |
Jan 20, 2011 | 37.35 | 37.52 | 36.22 | 36.95 | 381,017 | -0.77(-2.04%) |
Jan 19, 2011 | 38.64 | 38.98 | 37.60 | 37.72 | 509,168 | -1.00(-2.58%) |
Jan 18, 2011 | 38.32 | 38.75 | 37.94 | 38.72 | 262,931 | +0.16(+0.41%) |
Jan 14, 2011 | 38.32 | 38.63 | 37.73 | 38.56 | 537,549 | -0.05(-0.13%) |
Jan 13, 2011 | 38.15 | 38.62 | 38.00 | 38.61 | 323,061 | +0.46(+1.21%) |
Jan 12, 2011 | 39.00 | 39.00 | 37.83 | 38.15 | 372,569 | -0.37(-0.96%) |
Jan 11, 2011 | 38.00 | 39.32 | 37.75 | 38.52 | 483,018 | +0.80(+2.12%) |
Jan 10, 2011 | 36.21 | 37.94 | 36.00 | 37.72 | 361,318 | +1.36(+3.74%) |
Jan 07, 2011 | 36.20 | 36.78 | 35.76 | 36.36 | 268,974 | +0.14(+0.39%) |
Jan 06, 2011 | 36.44 | 36.44 | 35.47 | 36.22 | 500,938 | -0.22(-0.60%) |
Jan 05, 2011 | 34.89 | 36.85 | 34.89 | 36.44 | 262,851 | +1.29(+3.67%) |
Jan 04, 2011 | 36.82 | 36.82 | 34.84 | 35.15 | 501,919 | -1.30(-3.57%) |
Jan 03, 2011 | 34.29 | 37.06 | 34.11 | 36.45 | 637,345 | +2.67(+7.90%) |
Dec 31, 2010 | 33.59 | 34.50 | 33.28 | 33.78 | 177,171 | +0.14(+0.42%) |
Dec 30, 2010 | 33.54 | 34.23 | 33.10 | 33.64 | 127,987 | +0.21(+0.63%) |
Dec 29, 2010 | 32.96 | 33.83 | 32.74 | 33.43 | 117,792 | +0.40(+1.21%) |
Dec 28, 2010 | 33.10 | 33.15 | 32.54 | 33.03 | 140,829 | -0.13(-0.39%) |
Dec 27, 2010 | 32.61 | 33.34 | 32.41 | 33.16 | 109,778 | +0.32(+0.97%) |
Dec 23, 2010 | 33.25 | 33.35 | 32.58 | 32.84 | 103,001 | -0.45(-1.35%) |
Dec 22, 2010 | 34.10 | 34.68 | 32.75 | 33.29 | 186,918 | -0.81(-2.38%) |
Dec 21, 2010 | 33.07 | 34.37 | 32.60 | 34.10 | 271,586 | +1.10(+3.33%) |
Dec 20, 2010 | 32.19 | 33.51 | 31.41 | 33.00 | 439,529 | +1.04(+3.25%) |
Dec 17, 2010 | 32.00 | 32.18 | 31.58 | 31.96 | 681,559 | -0.13(-0.41%) |
Dec 16, 2010 | 32.01 | 32.71 | 31.27 | 32.09 | 243,156 | -0.04(-0.12%) |
Dec 15, 2010 | 32.98 | 33.28 | 31.76 | 32.13 | 510,800 | -1.03(-3.11%) |
Dec 14, 2010 | 33.99 | 34.11 | 32.86 | 33.16 | 184,695 | -0.61(-1.81%) |
Dec 13, 2010 | 35.09 | 35.34 | 33.68 | 33.77 | 254,733 | -1.24(-3.54%) |
Dec 10, 2010 | 33.31 | 35.30 | 33.02 | 35.01 | 260,807 | +1.51(+4.51%) |
Dec 09, 2010 | 34.03 | 34.03 | 33.28 | 33.50 | 196,562 | -0.09(-0.27%) |
Dec 08, 2010 | 33.64 | 34.04 | 33.40 | 33.59 | 190,586 | -0.01(-0.03%) |
Dec 07, 2010 | 33.67 | 34.54 | 33.06 | 33.60 | 383,938 | +0.50(+1.51%) |
Dec 06, 2010 | 33.31 | 33.76 | 32.93 | 33.10 | 402,331 | -0.08(-0.24%) |
Dec 03, 2010 | 34.18 | 34.18 | 32.78 | 33.18 | 434,382 | -1.07(-3.12%) |
Dec 02, 2010 | 32.73 | 34.54 | 32.73 | 34.25 | 619,332 | +1.64(+5.03%) |
Dec 01, 2010 | 32.07 | 33.24 | 32.02 | 32.61 | 654,649 | +0.98(+3.10%) |
Nov 30, 2010 | 29.10 | 31.95 | 28.60 | 31.63 | 891,551 | +2.02(+6.82%) |
Nov 29, 2010 | 28.20 | 29.62 | 27.75 | 29.61 | 415,385 | +1.16(+4.08%) |
Nov 26, 2010 | 28.69 | 28.69 | 28.10 | 28.45 | 96,768 | -0.56(-1.93%) |
Nov 24, 2010 | 29.33 | 29.01 | 29.01 | 29.01 | 466,140 | +0.20(+0.69%) |
Nov 23, 2010 | 28.17 | 28.99 | 27.72 | 28.81 | 318,829 | +0.30(+1.05%) |
Nov 22, 2010 | 28.28 | 29.91 | 27.66 | 28.51 | 879,783 | -0.34(-1.18%) |
Nov 19, 2010 | 27.97 | 29.60 | 27.77 | 28.85 | 807,498 | +0.88(+3.15%) |
Nov 18, 2010 | 27.18 | 28.29 | 26.61 | 27.97 | 652,000 | +1.27(+4.76%) |
Nov 17, 2010 | 24.51 | 27.43 | 24.45 | 26.70 | 1,423,096 | +3.55(+15.33%) |
Nov 16, 2010 | 23.75 | 23.97 | 22.75 | 23.15 | 162,764 | -0.87(-3.62%) |
Nov 15, 2010 | 23.96 | 24.39 | 23.63 | 24.02 | 149,647 | +0.25(+1.05%) |
Nov 12, 2010 | 24.55 | 24.58 | 23.52 | 23.77 | 155,528 | -0.97(-3.92%) |
Nov 11, 2010 | 24.37 | 24.91 | 24.23 | 24.74 | 73,316 | +0.05(+0.20%) |
Nov 10, 2010 | 25.19 | 25.20 | 24.56 | 24.69 | 238,876 | -0.36(-1.44%) |
Nov 09, 2010 | 24.92 | 25.13 | 24.69 | 25.05 | 168,581 | +0.27(+1.09%) |
Nov 08, 2010 | 24.60 | 24.90 | 24.55 | 24.78 | 90,439 | -0.04(-0.16%) |
Nov 05, 2010 | 24.71 | 24.90 | 24.07 | 24.82 | 224,080 | +0.04(+0.16%) |
Nov 04, 2010 | 24.00 | 25.00 | 24.00 | 24.78 | 166,111 | +0.86(+3.60%) |
Nov 03, 2010 | 23.75 | 23.95 | 23.42 | 23.92 | 188,483 | +0.07(+0.29%) |
Nov 02, 2010 | 23.50 | 23.85 | 23.11 | 23.85 | 165,123 | +0.65(+2.80%) |
Nov 01, 2010 | 23.63 | 24.19 | 22.78 | 23.20 | 234,637 | -0.10(-0.43%) |
Oct 29, 2010 | 24.12 | 24.12 | 22.66 | 23.30 | 540,357 | -0.83(-3.44%) |
Oct 28, 2010 | 21.05 | 24.76 | 21.05 | 24.13 | 1,140,994 | +3.74(+18.34%) |
Oct 27, 2010 | 21.32 | 21.35 | 20.28 | 20.39 | 348,377 | -1.27(-5.86%) |
Oct 25, 2010 | 21.73 | 22.25 | 21.57 | 21.66 | 163,481 | +0.22(+1.03%) |
Oct 22, 2010 | 21.41 | 21.73 | 21.03 | 21.44 | 104,111 | +0.03(+0.14%) |
Oct 21, 2010 | 22.06 | 22.49 | 21.09 | 21.41 | 132,727 | -0.43(-1.97%) |
Oct 20, 2010 | 20.75 | 22.13 | 20.43 | 21.84 | 139,848 | +1.23(+5.97%) |
Oct 19, 2010 | 21.35 | 21.44 | 20.29 | 20.61 | 183,551 | -1.13(-5.20%) |
Oct 18, 2010 | 21.32 | 21.85 | 21.32 | 21.74 | 57,996 | +0.55(+2.60%) |
Oct 15, 2010 | 21.76 | 21.79 | 21.00 | 21.19 | 110,429 | -0.22(-1.03%) |
Oct 14, 2010 | 21.15 | 21.59 | 20.99 | 21.41 | 97,907 | +0.05(+0.23%) |
Oct 13, 2010 | 21.13 | 21.60 | 21.00 | 21.36 | 164,801 | +0.45(+2.15%) |
Oct 12, 2010 | 21.09 | 21.19 | 20.64 | 20.91 | 108,997 | -0.31(-1.46%) |
Oct 11, 2010 | 21.09 | 21.76 | 20.96 | 21.22 | 85,173 | +0.17(+0.81%) |
Oct 08, 2010 | 20.82 | 21.32 | 20.55 | 21.05 | 169,719 | +0.18(+0.86%) |
Oct 07, 2010 | 21.34 | 21.34 | 20.54 | 20.87 | 132,487 | -0.33(-1.56%) |
Oct 06, 2010 | 21.00 | 21.55 | 20.83 | 21.20 | 251,876 | +0.07(+0.33%) |
Oct 05, 2010 | 20.57 | 21.26 | 20.33 | 21.13 | 278,250 | +0.89(+4.40%) |
Oct 04, 2010 | 20.70 | 20.83 | 19.91 | 20.24 | 162,422 | -0.48(-2.32%) |
Oct 01, 2010 | 20.61 | 20.88 | 19.89 | 20.72 | 149,047 | +0.36(+1.77%) |
Sep 30, 2010 | 20.22 | 20.68 | 20.00 | 20.36 | 210,245 | +0.37(+1.85%) |
Sep 29, 2010 | 20.02 | 20.27 | 19.76 | 19.99 | 421,374 | -0.08(-0.40%) |
Sep 28, 2010 | 19.96 | 20.24 | 19.35 | 20.07 | 183,786 | +0.23(+1.16%) |
Sep 27, 2010 | 20.11 | 20.23 | 19.37 | 19.84 | 212,160 | -0.21(-1.05%) |
Sep 24, 2010 | 19.52 | 20.07 | 19.26 | 20.05 | 282,500 | +0.86(+4.48%) |
Sep 23, 2010 | 18.19 | 19.55 | 18.11 | 19.19 | 421,055 | +0.75(+4.07%) |
Sep 22, 2010 | 18.20 | 18.47 | 17.93 | 18.44 | 146,707 | +0.19(+1.04%) |
Sep 21, 2010 | 18.45 | 18.73 | 18.25 | 18.25 | 133,075 | -0.17(-0.92%) |
Sep 20, 2010 | 17.60 | 18.52 | 17.45 | 18.42 | 215,060 | +0.97(+5.56%) |
Sep 17, 2010 | 17.76 | 17.86 | 17.04 | 17.45 | 353,177 | -0.04(-0.23%) |
Sep 15, 2010 | 17.56 | 17.70 | 17.29 | 17.49 | 145,525 | -0.19(-1.07%) |
Sep 14, 2010 | 17.36 | 17.87 | 17.29 | 17.68 | 248,620 | +0.30(+1.73%) |
Sep 13, 2010 | 17.40 | 17.89 | 17.20 | 17.38 | 158,889 | +0.18(+1.05%) |
Sep 10, 2010 | 17.39 | 17.69 | 16.95 | 17.20 | 137,685 | -0.07(-0.41%) |
Sep 09, 2010 | 16.91 | 17.28 | 16.72 | 17.27 | 181,476 | +0.66(+3.97%) |
Sep 08, 2010 | 16.65 | 17.07 | 16.54 | 16.61 | 133,466 | +0.08(+0.48%) |
Sep 07, 2010 | 16.87 | 16.87 | 16.36 | 16.53 | 157,234 | -0.44(-2.59%) |
Sep 03, 2010 | 16.87 | 17.33 | 16.29 | 16.97 | 154,830 | +0.34(+2.04%) |
Sep 02, 2010 | 16.67 | 16.75 | 15.90 | 16.63 | 168,170 | -0.04(-0.24%) |
Sep 01, 2010 | 16.30 | 16.83 | 15.92 | 16.67 | 295,408 | +0.75(+4.71%) |
Aug 31, 2010 | 15.34 | 15.99 | 15.14 | 15.92 | 365,515 | +0.52(+3.38%) |
Aug 30, 2010 | 16.16 | 16.29 | 15.36 | 15.40 | 237,612 | -0.91(-5.58%) |
Aug 27, 2010 | 15.78 | 16.38 | 15.40 | 16.31 | 270,059 | +0.81(+5.23%) |
Aug 26, 2010 | 16.25 | 16.82 | 15.40 | 15.50 | 499,325 | -0.66(-4.08%) |
Aug 25, 2010 | 14.17 | 16.20 | 14.17 | 16.16 | 567,541 | +1.84(+12.85%) |
Aug 24, 2010 | 14.39 | 14.42 | 13.88 | 14.32 | 518,803 | -0.15(-1.04%) |
Aug 23, 2010 | 15.22 | 15.32 | 14.37 | 14.47 | 220,495 | -0.66(-4.36%) |
Aug 20, 2010 | 15.17 | 15.37 | 14.85 | 15.13 | 169,993 | -0.17(-1.11%) |
Aug 19, 2010 | 15.83 | 15.86 | 15.15 | 15.30 | 212,242 | -0.60(-3.77%) |
Aug 18, 2010 | 15.57 | 16.05 | 15.40 | 15.90 | 145,681 | +0.29(+1.86%) |
Aug 17, 2010 | 15.25 | 15.90 | 15.12 | 15.61 | 267,727 | +0.55(+3.65%) |
Aug 16, 2010 | 14.85 | 15.26 | 14.61 | 15.06 | 189,683 | +0.13(+0.87%) |
Aug 13, 2010 | 15.00 | 15.55 | 14.91 | 14.93 | 209,052 | -0.11(-0.73%) |
Aug 12, 2010 | 15.00 | 15.36 | 14.91 | 15.04 | 206,612 | -0.26(-1.70%) |
Aug 11, 2010 | 16.17 | 16.45 | 15.21 | 15.30 | 332,896 | -1.40(-8.38%) |
Aug 10, 2010 | 16.41 | 16.98 | 15.93 | 16.70 | 399,744 | +0.00(+0.00%) |
Aug 09, 2010 | 17.36 | 17.47 | 16.63 | 16.70 | 173,517 | -0.54(-3.13%) |
Aug 06, 2010 | 16.98 | 17.34 | 16.71 | 17.24 | 141,504 | +0.00(+0.00%) |
Aug 05, 2010 | 17.76 | 17.79 | 17.04 | 17.24 | 185,458 | -0.67(-3.74%) |
Aug 04, 2010 | 18.11 | 18.11 | 17.70 | 17.91 | 193,773 | -0.02(-0.11%) |
Aug 03, 2010 | 18.04 | 18.40 | 17.66 | 17.93 | 131,694 | -0.17(-0.94%) |
Aug 02, 2010 | 18.00 | 18.25 | 17.75 | 18.10 | 229,020 | +0.29(+1.63%) |
Jul 30, 2010 | 17.81 | 18.58 | 17.69 | 17.81 | 348,966 | -0.24(-1.33%) |
Jul 29, 2010 | 17.95 | 18.58 | 17.53 | 18.05 | 210,918 | +0.28(+1.58%) |
Jul 28, 2010 | 18.12 | 18.33 | 17.74 | 17.77 | 229,968 | -0.46(-2.52%) |
Jul 27, 2010 | 18.74 | 18.81 | 18.20 | 18.23 | 190,126 | -0.37(-1.99%) |
Jul 26, 2010 | 18.64 | 18.77 | 18.08 | 18.60 | 370,482 | +0.10(+0.54%) |
Jul 23, 2010 | 17.73 | 18.64 | 17.64 | 18.50 | 327,913 | +0.62(+3.47%) |
Jul 22, 2010 | 16.60 | 17.91 | 16.60 | 17.88 | 293,653 | +1.44(+8.76%) |
Jul 21, 2010 | 15.95 | 16.56 | 15.95 | 16.44 | 272,409 | +0.72(+4.58%) |
Jul 20, 2010 | 15.30 | 15.89 | 15.18 | 15.72 | 262,707 | +0.09(+0.58%) |
Jul 19, 2010 | 15.44 | 15.65 | 15.23 | 15.63 | 99,018 | +0.22(+1.43%) |
Jul 16, 2010 | 16.09 | 16.22 | 15.38 | 15.41 | 218,633 | -0.90(-5.52%) |
Jul 15, 2010 | 16.30 | 16.49 | 15.96 | 16.31 | 120,720 | -0.01(-0.06%) |
Jul 14, 2010 | 16.29 | 16.50 | 16.09 | 16.32 | 125,695 | -0.03(-0.18%) |
Jul 13, 2010 | 15.64 | 16.40 | 15.30 | 16.35 | 203,734 | +1.05(+6.86%) |
Jul 12, 2010 | 15.61 | 15.76 | 15.17 | 15.30 | 151,964 | -0.34(-2.17%) |
Jul 09, 2010 | 14.79 | 15.67 | 14.79 | 15.64 | 196,330 | +0.79(+5.32%) |
Jul 08, 2010 | 14.58 | 15.13 | 14.58 | 14.85 | 458,380 | +0.50(+3.52%) |
Jul 07, 2010 | 14.26 | 14.44 | 13.85 | 14.35 | 842,413 | +0.21(+1.45%) |
Jul 06, 2010 | 15.43 | 15.74 | 13.93 | 14.14 | 566,400 | -0.88(-5.86%) |
Jul 02, 2010 | 15.52 | 15.54 | 15.01 | 15.02 | 275,525 | -0.41(-2.66%) |
Jul 01, 2010 | 15.57 | 15.80 | 15.00 | 15.43 | 294,298 | -0.15(-0.96%) |
Jun 30, 2010 | 15.88 | 16.32 | 15.44 | 15.58 | 274,260 | -0.30(-1.89%) |
Jun 29, 2010 | 16.63 | 16.64 | 15.75 | 15.88 | 361,723 | -1.33(-7.73%) |
Jun 25, 2010 | 16.96 | 17.26 | 16.79 | 17.21 | 1,422,521 | +0.42(+2.50%) |
Jun 24, 2010 | 17.34 | 17.56 | 16.72 | 16.79 | 302,012 | -0.73(-4.17%) |
Jun 23, 2010 | 17.59 | 17.87 | 17.11 | 17.52 | 163,059 | -0.14(-0.79%) |
Jun 22, 2010 | 18.38 | 18.78 | 17.60 | 17.66 | 206,162 | -0.66(-3.60%) |
Jun 21, 2010 | 18.74 | 19.13 | 18.08 | 18.32 | 155,926 | -0.07(-0.38%) |
Jun 18, 2010 | 18.07 | 18.42 | 17.89 | 18.39 | 312,250 | +0.43(+2.39%) |
Jun 17, 2010 | 18.68 | 18.75 | 17.61 | 17.96 | 234,685 | -0.54(-2.92%) |
Jun 16, 2010 | 18.21 | 18.92 | 18.07 | 18.50 | 113,314 | +0.03(+0.16%) |
Jun 15, 2010 | 18.01 | 18.59 | 17.77 | 18.47 | 189,247 | +0.48(+2.67%) |
Jun 14, 2010 | 18.34 | 18.72 | 17.88 | 17.99 | 133,842 | -0.14(-0.77%) |
Jun 11, 2010 | 17.82 | 18.32 | 17.58 | 18.13 | 412,638 | -0.07(-0.36%) |
Jun 10, 2010 | 17.81 | 18.36 | 17.70 | 18.20 | 347,410 | +0.80(+4.57%) |
Jun 09, 2010 | 16.56 | 17.88 | 16.49 | 17.40 | 249,144 | +0.99(+6.03%) |
Jun 08, 2010 | 16.91 | 17.18 | 16.13 | 16.41 | 154,519 | -0.38(-2.26%) |
Jun 07, 2010 | 17.28 | 17.57 | 16.71 | 16.79 | 283,050 | -0.44(-2.55%) |
Jun 04, 2010 | 17.66 | 17.90 | 17.13 | 17.23 | 278,213 | -1.04(-5.69%) |
Jun 03, 2010 | 17.65 | 18.37 | 17.63 | 18.27 | 193,649 | +0.65(+3.69%) |
Jun 02, 2010 | 17.03 | 17.62 | 16.76 | 17.62 | 160,240 | +0.65(+3.83%) |