Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.00 | 35.49 | 34.81 | 35.29 | 138,586 | +0.39(+1.12%) |
Jun 29, 2011 | 34.53 | 34.96 | 34.30 | 34.90 | 208,167 | +0.47(+1.37%) |
Jun 28, 2011 | 33.77 | 34.43 | 33.70 | 34.43 | 170,565 | +0.68(+2.01%) |
Jun 27, 2011 | 32.92 | 34.07 | 32.80 | 33.75 | 223,024 | +0.95(+2.90%) |
Jun 24, 2011 | 32.66 | 32.86 | 32.25 | 32.80 | 426,557 | +0.29(+0.89%) |
Jun 23, 2011 | 30.83 | 32.58 | 30.25 | 32.51 | 236,930 | +1.43(+4.60%) |
Jun 22, 2011 | 30.65 | 31.74 | 30.61 | 31.08 | 131,387 | +0.13(+0.42%) |
Jun 21, 2011 | 30.77 | 31.13 | 30.58 | 30.95 | 188,716 | +0.48(+1.58%) |
Jun 20, 2011 | 30.38 | 30.71 | 30.10 | 30.47 | 190,021 | +0.36(+1.20%) |
Jun 17, 2011 | 30.44 | 30.85 | 30.00 | 30.11 | 718,378 | -0.14(-0.46%) |
Jun 16, 2011 | 30.19 | 30.68 | 29.46 | 30.25 | 192,559 | -0.08(-0.26%) |
Jun 15, 2011 | 30.74 | 31.13 | 30.08 | 30.33 | 136,340 | -0.79(-2.54%) |
Jun 14, 2011 | 31.06 | 31.58 | 30.89 | 31.12 | 169,601 | +0.37(+1.20%) |
Jun 13, 2011 | 30.63 | 31.39 | 30.63 | 30.75 | 217,294 | +0.19(+0.62%) |
Jun 10, 2011 | 31.17 | 31.37 | 30.06 | 30.56 | 229,645 | -0.84(-2.68%) |
Jun 09, 2011 | 30.77 | 31.64 | 30.33 | 31.40 | 176,942 | +0.65(+2.11%) |
Jun 08, 2011 | 31.34 | 31.34 | 30.63 | 30.75 | 149,960 | -0.68(-2.16%) |
Jun 07, 2011 | 31.55 | 32.18 | 30.75 | 31.43 | 175,768 | +0.16(+0.51%) |
Jun 06, 2011 | 31.87 | 32.00 | 31.14 | 31.27 | 228,222 | -0.68(-2.13%) |
Jun 03, 2011 | 32.01 | 32.21 | 31.66 | 31.95 | 202,230 | +0.95(+3.06%) |
May 24, 2011 | 31.57 | 31.77 | 30.85 | 31.00 | 169,060 | -0.53(-1.68%) |
May 23, 2011 | 31.79 | 32.72 | 31.30 | 31.53 | 497,136 | +0.31(+0.99%) |
May 20, 2011 | 30.39 | 31.33 | 30.39 | 31.22 | 300,532 | +0.58(+1.89%) |
May 19, 2011 | 31.17 | 31.19 | 30.14 | 30.64 | 219,017 | -0.15(-0.49%) |
May 18, 2011 | 30.30 | 31.00 | 30.30 | 30.79 | 345,586 | +0.52(+1.72%) |
May 17, 2011 | 30.70 | 30.95 | 30.00 | 30.27 | 499,768 | -0.93(-2.98%) |
May 16, 2011 | 33.00 | 33.05 | 31.11 | 31.20 | 476,302 | -1.89(-5.71%) |
May 13, 2011 | 33.98 | 34.12 | 33.04 | 33.09 | 129,490 | -0.73(-2.16%) |
May 12, 2011 | 33.07 | 34.20 | 32.53 | 33.82 | 161,389 | +0.52(+1.56%) |
May 11, 2011 | 34.48 | 34.48 | 33.14 | 33.30 | 205,130 | -1.25(-3.62%) |
May 10, 2011 | 34.13 | 34.63 | 33.99 | 34.55 | 188,062 | +0.70(+2.07%) |
May 09, 2011 | 33.37 | 34.08 | 33.00 | 33.85 | 155,666 | +0.38(+1.14%) |
May 06, 2011 | 34.51 | 34.72 | 33.26 | 33.47 | 287,870 | -0.75(-2.19%) |
May 05, 2011 | 32.11 | 34.27 | 31.97 | 34.22 | 526,910 | +1.75(+5.39%) |
May 04, 2011 | 32.99 | 32.99 | 31.57 | 32.47 | 354,275 | -0.40(-1.22%) |
May 03, 2011 | 34.54 | 34.71 | 32.08 | 32.87 | 495,580 | -1.76(-5.08%) |
May 02, 2011 | 34.82 | 35.49 | 34.26 | 34.63 | 274,145 | -0.79(-2.23%) |
Apr 29, 2011 | 35.91 | 36.00 | 35.27 | 35.42 | 353,091 | -0.89(-2.45%) |
Apr 28, 2011 | 35.49 | 36.50 | 35.41 | 36.31 | 259,082 | +0.94(+2.66%) |
Apr 27, 2011 | 37.99 | 37.99 | 34.21 | 35.37 | 989,573 | -3.05(-7.94%) |
Apr 26, 2011 | 37.43 | 39.00 | 37.06 | 38.42 | 763,414 | +1.93(+5.29%) |
Apr 25, 2011 | 35.90 | 36.88 | 35.60 | 36.49 | 252,594 | +0.12(+0.33%) |
Apr 21, 2011 | 36.42 | 36.47 | 36.01 | 36.37 | 209,659 | +0.12(+0.33%) |
Apr 20, 2011 | 36.04 | 36.67 | 35.53 | 36.25 | 271,693 | +0.62(+1.74%) |
Apr 19, 2011 | 35.66 | 35.79 | 35.31 | 35.63 | 327,856 | +0.17(+0.48%) |
Apr 18, 2011 | 35.90 | 35.95 | 34.62 | 35.46 | 267,834 | -0.44(-1.23%) |
Apr 15, 2011 | 34.81 | 35.93 | 34.65 | 35.90 | 253,480 | +1.10(+3.16%) |
Apr 14, 2011 | 35.55 | 35.90 | 34.60 | 34.80 | 334,121 | -0.86(-2.41%) |
Apr 13, 2011 | 33.38 | 36.00 | 33.05 | 35.66 | 793,616 | +4.19(+13.31%) |
Apr 12, 2011 | 31.37 | 31.94 | 31.36 | 31.47 | 201,219 | -0.39(-1.22%) |
Apr 11, 2011 | 32.55 | 32.75 | 31.45 | 31.86 | 285,012 | -0.59(-1.82%) |
Apr 08, 2011 | 33.63 | 33.63 | 32.08 | 32.45 | 272,102 | -1.18(-3.51%) |
Apr 07, 2011 | 34.20 | 34.22 | 33.53 | 33.63 | 169,596 | -0.38(-1.12%) |
Apr 06, 2011 | 33.46 | 34.08 | 33.20 | 34.01 | 222,351 | +0.93(+2.81%) |
Apr 05, 2011 | 33.13 | 33.45 | 32.85 | 33.08 | 120,383 | -0.33(-0.99%) |
Apr 04, 2011 | 33.74 | 33.74 | 33.00 | 33.41 | 168,945 | -0.07(-0.21%) |
Apr 01, 2011 | 33.12 | 33.68 | 32.82 | 33.48 | 307,593 | +0.59(+1.79%) |
Mar 31, 2011 | 32.79 | 33.00 | 32.47 | 32.89 | 268,002 | +0.08(+0.24%) |
Mar 30, 2011 | 31.82 | 32.83 | 31.36 | 32.81 | 362,093 | +1.14(+3.60%) |
Mar 29, 2011 | 32.06 | 32.06 | 31.42 | 31.67 | 353,106 | -0.34(-1.06%) |
Mar 28, 2011 | 31.49 | 32.46 | 31.16 | 32.01 | 327,576 | +1.02(+3.29%) |
Mar 25, 2011 | 29.71 | 31.41 | 29.71 | 30.99 | 500,761 | +1.44(+4.87%) |
Mar 24, 2011 | 29.93 | 29.93 | 29.23 | 29.55 | 274,673 | +0.27(+0.92%) |
Mar 23, 2011 | 29.86 | 29.92 | 29.10 | 29.28 | 165,391 | -0.53(-1.78%) |
Mar 22, 2011 | 30.12 | 30.12 | 29.65 | 29.81 | 136,056 | -0.22(-0.73%) |
Mar 21, 2011 | 29.99 | 30.14 | 29.52 | 30.03 | 196,536 | +0.92(+3.16%) |
Mar 18, 2011 | 29.47 | 30.15 | 28.68 | 29.11 | 1,214,792 | +0.03(+0.10%) |
Mar 17, 2011 | 29.35 | 29.47 | 28.88 | 29.08 | 236,079 | +0.28(+0.97%) |
Mar 16, 2011 | 28.13 | 29.28 | 28.12 | 28.80 | 280,027 | +0.56(+1.98%) |
Mar 15, 2011 | 29.16 | 29.89 | 28.05 | 28.24 | 367,898 | -1.88(-6.24%) |
Mar 14, 2011 | 28.65 | 30.49 | 28.65 | 30.12 | 499,298 | +1.10(+3.79%) |
Mar 11, 2011 | 28.46 | 29.22 | 28.40 | 29.02 | 112,325 | +0.25(+0.87%) |
Mar 10, 2011 | 29.64 | 29.65 | 28.64 | 28.77 | 265,657 | -1.26(-4.20%) |
Mar 09, 2011 | 29.98 | 30.17 | 29.56 | 30.03 | 293,527 | +0.12(+0.40%) |
Mar 08, 2011 | 29.28 | 30.05 | 29.02 | 29.91 | 253,804 | +0.71(+2.43%) |
Mar 07, 2011 | 29.26 | 29.48 | 28.76 | 29.20 | 214,353 | +0.04(+0.14%) |
Mar 04, 2011 | 29.25 | 29.30 | 28.53 | 29.16 | 146,798 | -0.02(-0.07%) |
Mar 03, 2011 | 28.04 | 29.41 | 27.99 | 29.18 | 182,138 | +1.38(+4.96%) |
Mar 02, 2011 | 27.69 | 28.00 | 27.52 | 27.80 | 106,526 | +0.13(+0.47%) |
Mar 01, 2011 | 28.74 | 28.97 | 27.51 | 27.67 | 152,039 | -1.05(-3.66%) |
Feb 28, 2011 | 29.00 | 29.17 | 28.14 | 28.72 | 133,548 | -0.16(-0.55%) |
Feb 25, 2011 | 28.06 | 28.98 | 27.94 | 28.88 | 185,319 | +0.99(+3.55%) |
Feb 24, 2011 | 27.50 | 27.98 | 27.15 | 27.89 | 182,492 | +0.43(+1.57%) |
Feb 23, 2011 | 27.25 | 27.82 | 26.90 | 27.46 | 181,301 | +0.27(+0.99%) |
Feb 22, 2011 | 28.45 | 28.62 | 27.02 | 27.19 | 419,649 | -1.94(-6.66%) |
Feb 18, 2011 | 29.76 | 29.76 | 28.82 | 29.13 | 148,499 | -0.47(-1.59%) |
Feb 17, 2011 | 29.15 | 29.74 | 29.02 | 29.60 | 82,814 | +0.45(+1.54%) |
Feb 16, 2011 | 28.78 | 29.54 | 28.64 | 29.15 | 152,683 | +0.29(+1.00%) |
Feb 15, 2011 | 28.40 | 28.99 | 28.29 | 28.86 | 139,257 | +0.00(+0.00%) |
Feb 14, 2011 | 29.08 | 29.80 | 28.77 | 28.86 | 313,082 | -1.04(-3.48%) |
Feb 11, 2011 | 29.99 | 30.07 | 29.23 | 29.90 | 236,561 | +0.00(+0.00%) |
Feb 10, 2011 | 28.32 | 29.91 | 27.51 | 29.90 | 485,361 | +1.87(+6.67%) |
Feb 09, 2011 | 27.80 | 28.18 | 27.41 | 28.03 | 229,772 | +0.24(+0.86%) |
Feb 08, 2011 | 27.28 | 27.95 | 27.03 | 27.79 | 317,213 | +0.40(+1.46%) |
Feb 07, 2011 | 27.37 | 27.67 | 27.19 | 27.39 | 121,399 | +0.01(+0.04%) |
Feb 04, 2011 | 27.54 | 27.54 | 27.04 | 27.38 | 65,395 | -0.14(-0.51%) |
Feb 03, 2011 | 27.37 | 27.58 | 27.00 | 27.52 | 94,682 | +0.20(+0.73%) |
Feb 02, 2011 | 27.23 | 27.50 | 27.13 | 27.32 | 60,956 | -0.04(-0.15%) |
Feb 01, 2011 | 27.07 | 27.52 | 27.02 | 27.36 | 90,085 | +0.36(+1.33%) |
Jan 31, 2011 | 27.25 | 27.25 | 26.90 | 27.00 | 145,637 | +0.00(+0.00%) |
Jan 28, 2011 | 27.26 | 27.27 | 26.71 | 27.00 | 167,219 | -0.34(-1.24%) |
Jan 27, 2011 | 27.25 | 27.56 | 27.05 | 27.34 | 103,494 | +0.24(+0.89%) |
Jan 26, 2011 | 27.25 | 27.75 | 27.03 | 27.10 | 167,202 | +0.00(+0.00%) |
Jan 25, 2011 | 27.11 | 27.19 | 26.78 | 27.10 | 173,802 | +0.01(+0.04%) |
Jan 24, 2011 | 27.16 | 27.55 | 27.00 | 27.09 | 222,348 | -0.04(-0.15%) |
Jan 21, 2011 | 25.02 | 27.50 | 25.01 | 27.13 | 485,650 | +2.85(+11.74%) |
Jan 20, 2011 | 24.57 | 24.76 | 23.86 | 24.28 | 179,017 | -0.46(-1.86%) |
Jan 19, 2011 | 25.83 | 25.92 | 24.57 | 24.74 | 193,501 | -1.15(-4.44%) |
Jan 18, 2011 | 26.14 | 26.14 | 25.44 | 25.89 | 146,246 | -0.24(-0.92%) |
Jan 14, 2011 | 25.90 | 26.25 | 25.81 | 26.13 | 156,774 | +0.21(+0.81%) |
Jan 13, 2011 | 25.98 | 26.34 | 25.73 | 25.92 | 119,356 | -0.14(-0.54%) |
Jan 12, 2011 | 25.57 | 26.08 | 25.41 | 26.06 | 205,470 | +0.58(+2.28%) |
Jan 11, 2011 | 26.04 | 26.04 | 25.40 | 25.48 | 118,326 | -0.51(-1.96%) |
Jan 10, 2011 | 26.01 | 26.13 | 25.26 | 25.99 | 189,908 | +0.01(+0.04%) |
Jan 07, 2011 | 25.85 | 26.35 | 25.69 | 25.98 | 369,420 | -0.32(-1.22%) |
Jan 06, 2011 | 25.96 | 27.14 | 25.76 | 26.30 | 344,664 | +0.34(+1.31%) |
Jan 05, 2011 | 25.36 | 26.00 | 25.25 | 25.96 | 216,804 | +0.59(+2.33%) |
Jan 04, 2011 | 25.50 | 25.50 | 24.64 | 25.37 | 303,329 | +0.11(+0.44%) |
Jan 03, 2011 | 25.37 | 25.37 | 25.00 | 25.26 | 294,725 | +0.38(+1.53%) |
Dec 31, 2010 | 24.57 | 25.27 | 24.52 | 24.88 | 123,760 | +0.35(+1.43%) |
Dec 30, 2010 | 24.90 | 25.23 | 24.51 | 24.53 | 155,788 | -0.48(-1.92%) |
Dec 29, 2010 | 25.02 | 25.21 | 24.82 | 25.01 | 121,749 | +0.05(+0.20%) |
Dec 28, 2010 | 25.00 | 25.08 | 24.75 | 24.96 | 338,547 | -0.01(-0.04%) |
Dec 27, 2010 | 23.91 | 25.00 | 23.80 | 24.97 | 241,793 | +1.05(+4.41%) |
Dec 23, 2010 | 23.55 | 23.96 | 23.51 | 23.91 | 195,349 | +0.00(+0.02%) |
Dec 22, 2010 | 23.85 | 23.96 | 23.63 | 23.91 | 173,599 | +0.17(+0.72%) |
Dec 21, 2010 | 23.61 | 23.78 | 23.04 | 23.74 | 135,881 | +0.34(+1.45%) |
Dec 20, 2010 | 23.24 | 23.60 | 23.05 | 23.40 | 149,137 | +0.34(+1.47%) |
Dec 17, 2010 | 23.09 | 23.24 | 22.16 | 23.06 | 255,289 | -0.05(-0.22%) |
Dec 16, 2010 | 23.23 | 23.40 | 22.90 | 23.11 | 179,382 | -0.09(-0.39%) |
Dec 15, 2010 | 23.09 | 23.64 | 22.94 | 23.20 | 151,265 | +0.11(+0.48%) |
Dec 14, 2010 | 23.30 | 23.30 | 22.71 | 23.09 | 190,115 | -0.30(-1.28%) |
Dec 13, 2010 | 22.96 | 23.85 | 22.84 | 23.39 | 366,925 | +0.55(+2.41%) |
Dec 10, 2010 | 21.84 | 23.00 | 21.80 | 22.84 | 558,554 | +0.98(+4.48%) |
Dec 09, 2010 | 20.78 | 21.99 | 20.77 | 21.86 | 283,688 | +1.17(+5.65%) |
Dec 08, 2010 | 20.70 | 20.80 | 20.54 | 20.69 | 65,272 | +0.00(+0.00%) |
Dec 07, 2010 | 20.50 | 20.94 | 20.37 | 20.69 | 124,818 | +0.42(+2.07%) |
Dec 06, 2010 | 20.34 | 20.43 | 20.05 | 20.27 | 121,735 | -0.20(-0.98%) |
Dec 03, 2010 | 20.33 | 20.54 | 20.04 | 20.47 | 114,606 | -0.13(-0.63%) |
Dec 02, 2010 | 20.48 | 20.74 | 20.40 | 20.60 | 143,158 | -0.10(-0.48%) |
Dec 01, 2010 | 20.63 | 20.74 | 20.40 | 20.70 | 161,130 | +0.40(+1.97%) |
Nov 30, 2010 | 20.14 | 20.55 | 20.05 | 20.30 | 124,661 | -0.20(-0.98%) |
Nov 29, 2010 | 20.68 | 20.68 | 20.10 | 20.50 | 136,326 | -0.11(-0.53%) |
Nov 26, 2010 | 20.36 | 20.83 | 20.27 | 20.61 | 47,565 | +0.11(+0.54%) |
Nov 24, 2010 | 20.19 | 20.50 | 20.50 | 20.50 | 180,470 | +0.48(+2.40%) |
Nov 23, 2010 | 20.00 | 20.17 | 19.75 | 20.02 | 119,497 | -0.36(-1.77%) |
Nov 22, 2010 | 20.18 | 20.38 | 19.85 | 20.38 | 138,315 | +0.12(+0.59%) |
Nov 19, 2010 | 20.67 | 20.67 | 20.07 | 20.26 | 151,547 | -0.38(-1.84%) |
Nov 18, 2010 | 20.80 | 20.91 | 20.55 | 20.64 | 80,057 | +0.21(+1.03%) |
Nov 17, 2010 | 20.42 | 20.70 | 20.21 | 20.43 | 97,696 | +0.16(+0.79%) |
Nov 16, 2010 | 20.80 | 20.95 | 20.07 | 20.27 | 166,379 | -0.67(-3.20%) |
Nov 15, 2010 | 20.85 | 21.08 | 20.76 | 20.94 | 128,970 | +0.12(+0.58%) |
Nov 12, 2010 | 21.00 | 21.30 | 20.57 | 20.82 | 105,192 | -0.47(-2.21%) |
Nov 11, 2010 | 20.69 | 21.50 | 20.69 | 21.29 | 194,437 | +0.23(+1.09%) |
Nov 10, 2010 | 20.47 | 21.07 | 20.34 | 21.06 | 181,643 | +0.72(+3.54%) |
Nov 09, 2010 | 20.55 | 20.70 | 20.21 | 20.34 | 129,235 | -0.07(-0.34%) |
Nov 08, 2010 | 19.87 | 20.46 | 19.75 | 20.41 | 146,525 | +0.36(+1.80%) |
Nov 05, 2010 | 20.15 | 20.25 | 19.89 | 20.05 | 91,745 | -0.15(-0.74%) |
Nov 04, 2010 | 20.00 | 20.38 | 19.93 | 20.20 | 177,174 | +0.36(+1.81%) |
Nov 03, 2010 | 19.77 | 20.00 | 19.63 | 19.84 | 120,906 | +0.17(+0.86%) |
Nov 02, 2010 | 19.47 | 19.84 | 19.37 | 19.67 | 159,709 | +0.45(+2.34%) |
Nov 01, 2010 | 20.38 | 20.47 | 19.20 | 19.22 | 426,449 | -1.66(-7.95%) |
Oct 29, 2010 | 21.35 | 21.35 | 20.83 | 20.88 | 274,487 | -0.30(-1.42%) |
Oct 28, 2010 | 22.04 | 22.04 | 20.51 | 21.18 | 1,407,111 | +1.83(+9.46%) |
Oct 27, 2010 | 19.50 | 19.95 | 19.18 | 19.35 | 210,347 | -0.65(-3.25%) |
Oct 25, 2010 | 19.84 | 20.50 | 19.66 | 20.00 | 180,291 | +0.52(+2.67%) |
Oct 22, 2010 | 18.97 | 19.55 | 18.85 | 19.48 | 85,619 | +0.55(+2.91%) |
Oct 21, 2010 | 18.96 | 19.17 | 18.66 | 18.93 | 179,363 | +0.16(+0.85%) |
Oct 20, 2010 | 18.88 | 19.12 | 18.62 | 18.77 | 71,490 | +0.09(+0.48%) |
Oct 19, 2010 | 18.99 | 19.45 | 18.42 | 18.68 | 77,346 | -0.64(-3.31%) |
Oct 18, 2010 | 19.06 | 19.45 | 19.01 | 19.32 | 74,848 | +0.27(+1.42%) |
Oct 15, 2010 | 19.46 | 19.46 | 18.64 | 19.05 | 111,995 | -0.09(-0.47%) |
Oct 14, 2010 | 19.39 | 19.63 | 18.90 | 19.14 | 122,183 | -0.34(-1.75%) |
Oct 13, 2010 | 19.02 | 19.58 | 18.82 | 19.48 | 80,626 | +0.54(+2.85%) |
Oct 12, 2010 | 18.62 | 19.12 | 18.41 | 18.94 | 46,211 | +0.19(+1.01%) |
Oct 11, 2010 | 18.96 | 19.10 | 18.61 | 18.75 | 51,851 | -0.17(-0.90%) |
Oct 08, 2010 | 18.49 | 19.11 | 18.35 | 18.92 | 70,419 | +0.38(+2.05%) |
Oct 07, 2010 | 18.43 | 18.69 | 18.30 | 18.54 | 59,807 | +0.23(+1.26%) |
Oct 06, 2010 | 18.53 | 18.79 | 18.20 | 18.31 | 75,926 | -0.34(-1.82%) |
Oct 05, 2010 | 18.40 | 18.74 | 17.86 | 18.65 | 95,542 | +0.47(+2.59%) |
Oct 04, 2010 | 18.48 | 18.69 | 18.05 | 18.18 | 78,276 | -0.43(-2.31%) |
Oct 01, 2010 | 18.77 | 18.77 | 18.23 | 18.61 | 53,317 | +0.04(+0.22%) |
Sep 30, 2010 | 19.07 | 19.24 | 18.40 | 18.57 | 77,600 | -0.23(-1.22%) |
Sep 29, 2010 | 18.98 | 19.32 | 18.68 | 18.80 | 100,915 | -0.27(-1.42%) |
Sep 28, 2010 | 19.00 | 19.26 | 18.60 | 19.07 | 77,679 | +0.05(+0.26%) |
Sep 27, 2010 | 19.38 | 19.62 | 18.97 | 19.02 | 68,995 | -0.36(-1.86%) |
Sep 24, 2010 | 19.17 | 19.39 | 18.98 | 19.38 | 75,565 | +0.57(+3.03%) |
Sep 23, 2010 | 19.19 | 19.61 | 18.78 | 18.81 | 87,267 | -0.62(-3.19%) |
Sep 22, 2010 | 18.87 | 19.57 | 18.41 | 19.43 | 181,425 | +0.51(+2.70%) |
Sep 21, 2010 | 19.01 | 19.20 | 18.75 | 18.92 | 96,698 | -0.17(-0.89%) |
Sep 20, 2010 | 17.78 | 19.12 | 17.78 | 19.09 | 154,944 | +1.35(+7.61%) |
Sep 17, 2010 | 18.15 | 18.15 | 17.54 | 17.74 | 132,170 | -0.39(-2.15%) |
Sep 15, 2010 | 17.99 | 18.35 | 17.85 | 18.13 | 95,630 | +0.13(+0.72%) |
Sep 14, 2010 | 17.96 | 18.19 | 17.78 | 18.00 | 51,548 | +0.00(+0.00%) |
Sep 13, 2010 | 17.40 | 18.21 | 17.40 | 18.00 | 154,337 | +0.78(+4.53%) |
Sep 10, 2010 | 17.41 | 17.65 | 17.00 | 17.22 | 46,689 | -0.14(-0.81%) |
Sep 09, 2010 | 17.71 | 17.71 | 17.09 | 17.36 | 68,890 | -0.04(-0.23%) |
Sep 08, 2010 | 17.57 | 17.64 | 17.19 | 17.40 | 86,197 | -0.02(-0.11%) |
Sep 07, 2010 | 17.52 | 17.59 | 17.32 | 17.42 | 141,595 | -0.10(-0.57%) |
Sep 03, 2010 | 17.68 | 17.79 | 17.25 | 17.52 | 113,932 | +0.06(+0.34%) |
Sep 02, 2010 | 17.42 | 17.64 | 17.08 | 17.46 | 127,065 | -0.04(-0.23%) |
Sep 01, 2010 | 16.93 | 17.55 | 16.59 | 17.50 | 129,801 | +0.93(+5.61%) |
Aug 31, 2010 | 17.00 | 17.25 | 16.34 | 16.57 | 117,724 | -0.50(-2.93%) |
Aug 30, 2010 | 17.50 | 17.87 | 17.06 | 17.07 | 144,546 | -0.49(-2.79%) |
Aug 27, 2010 | 17.70 | 17.73 | 17.23 | 17.56 | 99,921 | +0.18(+1.04%) |
Aug 26, 2010 | 17.84 | 18.00 | 17.36 | 17.38 | 97,523 | -0.40(-2.25%) |
Aug 25, 2010 | 16.88 | 17.88 | 16.77 | 17.78 | 128,917 | +0.68(+3.98%) |
Aug 24, 2010 | 17.27 | 17.56 | 16.78 | 17.10 | 97,047 | -0.46(-2.62%) |
Aug 23, 2010 | 18.13 | 18.21 | 17.43 | 17.56 | 105,892 | -0.36(-2.01%) |
Aug 20, 2010 | 17.52 | 18.10 | 17.36 | 17.92 | 109,641 | +0.35(+1.99%) |
Aug 19, 2010 | 18.16 | 18.26 | 17.50 | 17.57 | 120,315 | -0.64(-3.51%) |
Aug 18, 2010 | 18.17 | 18.49 | 17.91 | 18.21 | 59,014 | -0.04(-0.22%) |
Aug 17, 2010 | 18.27 | 18.54 | 17.82 | 18.25 | 127,163 | +0.33(+1.84%) |
Aug 16, 2010 | 17.52 | 18.19 | 17.50 | 17.92 | 80,598 | +0.30(+1.70%) |
Aug 13, 2010 | 17.90 | 17.94 | 17.60 | 17.62 | 82,895 | -0.31(-1.73%) |
Aug 12, 2010 | 17.58 | 18.11 | 17.30 | 17.93 | 108,556 | +0.14(+0.79%) |
Aug 11, 2010 | 18.95 | 18.99 | 17.61 | 17.79 | 229,884 | -1.48(-7.68%) |
Aug 10, 2010 | 19.26 | 19.65 | 19.00 | 19.27 | 142,020 | -0.27(-1.38%) |
Aug 09, 2010 | 19.25 | 19.65 | 18.82 | 19.54 | 122,110 | +0.54(+2.84%) |
Aug 06, 2010 | 18.96 | 19.50 | 18.70 | 19.00 | 130,186 | -0.23(-1.20%) |
Aug 05, 2010 | 19.17 | 19.83 | 19.01 | 19.23 | 133,035 | -0.09(-0.47%) |
Aug 04, 2010 | 19.46 | 19.59 | 19.14 | 19.32 | 128,364 | +0.10(+0.52%) |
Aug 03, 2010 | 20.08 | 20.12 | 19.17 | 19.22 | 219,250 | -0.86(-4.28%) |
Aug 02, 2010 | 21.00 | 21.21 | 19.98 | 20.08 | 312,378 | -0.28(-1.38%) |
Jul 30, 2010 | 20.23 | 20.92 | 19.80 | 20.36 | 149,768 | -0.40(-1.93%) |
Jul 29, 2010 | 21.01 | 21.36 | 19.62 | 20.76 | 475,811 | +1.35(+6.96%) |
Jul 28, 2010 | 20.22 | 20.36 | 19.18 | 19.41 | 169,968 | -0.93(-4.57%) |
Jul 27, 2010 | 20.99 | 20.99 | 20.31 | 20.34 | 88,212 | -0.44(-2.12%) |
Jul 26, 2010 | 20.25 | 21.00 | 20.25 | 20.78 | 100,190 | +0.60(+2.97%) |
Jul 23, 2010 | 19.56 | 20.55 | 19.30 | 20.18 | 145,799 | +0.44(+2.23%) |
Jul 22, 2010 | 18.65 | 19.80 | 18.65 | 19.74 | 86,360 | +1.49(+8.16%) |
Jul 21, 2010 | 18.70 | 18.81 | 18.20 | 18.25 | 69,497 | -0.23(-1.24%) |
Jul 20, 2010 | 17.71 | 18.51 | 17.56 | 18.48 | 76,390 | +0.40(+2.21%) |
Jul 19, 2010 | 18.24 | 18.37 | 17.77 | 18.08 | 60,007 | +0.00(+0.00%) |
Jul 16, 2010 | 19.10 | 19.33 | 18.02 | 18.08 | 123,504 | -1.30(-6.71%) |
Jul 15, 2010 | 20.12 | 20.12 | 19.02 | 19.38 | 86,469 | -0.77(-3.82%) |
Jul 14, 2010 | 19.76 | 20.15 | 19.25 | 20.15 | 90,977 | +0.23(+1.15%) |
Jul 13, 2010 | 19.09 | 20.00 | 19.03 | 19.92 | 73,291 | +1.14(+6.07%) |
Jul 12, 2010 | 19.57 | 19.70 | 18.78 | 18.78 | 58,278 | -0.78(-3.99%) |
Jul 09, 2010 | 18.97 | 19.56 | 18.89 | 19.56 | 49,597 | +0.49(+2.57%) |
Jul 08, 2010 | 18.75 | 19.18 | 18.64 | 19.07 | 104,971 | +0.61(+3.30%) |
Jul 07, 2010 | 17.57 | 18.51 | 17.41 | 18.46 | 89,645 | +1.03(+5.91%) |
Jul 06, 2010 | 18.08 | 18.29 | 17.25 | 17.43 | 140,464 | -0.27(-1.53%) |
Jul 02, 2010 | 18.40 | 18.40 | 17.51 | 17.70 | 64,687 | -0.60(-3.28%) |