Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.88 | 18.04 | 16.48 | 17.95 | 408,896 | +0.78(+4.54%) |
Jul 28, 2011 | 16.74 | 17.51 | 16.45 | 17.17 | 246,451 | +0.57(+3.43%) |
Jul 27, 2011 | 17.39 | 17.47 | 16.53 | 16.60 | 452,480 | -0.87(-4.98%) |
Jul 26, 2011 | 18.00 | 18.10 | 17.45 | 17.47 | 188,163 | -0.57(-3.16%) |
Jul 25, 2011 | 18.44 | 18.60 | 18.01 | 18.04 | 164,441 | -0.70(-3.74%) |
Jul 22, 2011 | 18.05 | 18.75 | 17.70 | 18.74 | 249,243 | +0.67(+3.71%) |
Jul 21, 2011 | 18.37 | 18.73 | 18.05 | 18.07 | 292,210 | -0.25(-1.36%) |
Jul 20, 2011 | 18.27 | 18.36 | 18.00 | 18.32 | 172,307 | +0.17(+0.94%) |
Jul 19, 2011 | 18.24 | 18.26 | 17.82 | 18.15 | 310,309 | +0.19(+1.06%) |
Jul 18, 2011 | 17.90 | 18.41 | 17.42 | 17.96 | 428,218 | +0.06(+0.34%) |
Jul 15, 2011 | 17.92 | 18.04 | 17.69 | 17.90 | 176,947 | +0.13(+0.73%) |
Jul 14, 2011 | 17.95 | 18.42 | 17.68 | 17.77 | 278,711 | -0.17(-0.95%) |
Jul 13, 2011 | 18.22 | 18.77 | 17.78 | 17.94 | 408,988 | -0.04(-0.22%) |
Jul 12, 2011 | 18.72 | 18.97 | 17.50 | 17.98 | 687,251 | -1.53(-7.84%) |
Jul 11, 2011 | 19.88 | 20.36 | 19.43 | 19.51 | 187,597 | -0.91(-4.46%) |
Jul 08, 2011 | 19.66 | 20.60 | 19.23 | 20.42 | 325,885 | +0.33(+1.64%) |
Jul 07, 2011 | 21.17 | 21.25 | 19.89 | 20.09 | 355,987 | -0.97(-4.61%) |
Jul 06, 2011 | 20.83 | 21.09 | 20.61 | 21.06 | 194,835 | +0.13(+0.62%) |
Jul 05, 2011 | 21.65 | 21.65 | 20.45 | 20.93 | 269,260 | -0.32(-1.51%) |
Jul 01, 2011 | 20.60 | 21.30 | 20.12 | 21.25 | 282,656 | +0.61(+2.96%) |
Jun 30, 2011 | 20.21 | 20.78 | 20.00 | 20.64 | 130,662 | +0.43(+2.13%) |
Jun 29, 2011 | 20.28 | 20.33 | 19.57 | 20.21 | 350,682 | +0.02(+0.10%) |
Jun 28, 2011 | 19.84 | 20.29 | 19.65 | 20.19 | 238,412 | +0.54(+2.75%) |
Jun 27, 2011 | 18.95 | 20.00 | 18.23 | 19.65 | 319,798 | +1.06(+5.70%) |
Jun 24, 2011 | 19.37 | 19.98 | 18.48 | 18.59 | 1,795,997 | -0.66(-3.43%) |
Jun 23, 2011 | 18.45 | 19.32 | 18.15 | 19.25 | 196,374 | +0.49(+2.61%) |
Jun 22, 2011 | 18.63 | 19.21 | 18.50 | 18.76 | 151,893 | +0.07(+0.37%) |
Jun 21, 2011 | 18.34 | 18.94 | 18.20 | 18.69 | 202,004 | +0.47(+2.58%) |
Jun 20, 2011 | 18.36 | 18.64 | 17.08 | 18.22 | 278,514 | +0.66(+3.76%) |
Jun 17, 2011 | 18.38 | 18.38 | 17.50 | 17.56 | 271,061 | -0.55(-3.04%) |
Jun 16, 2011 | 18.53 | 18.67 | 17.55 | 18.11 | 188,726 | -0.50(-2.69%) |
Jun 15, 2011 | 18.88 | 19.03 | 18.34 | 18.61 | 130,283 | -0.57(-2.97%) |
Jun 14, 2011 | 18.76 | 19.35 | 18.65 | 19.18 | 145,075 | +0.75(+4.07%) |
Jun 13, 2011 | 18.57 | 19.22 | 18.40 | 18.43 | 265,501 | -0.11(-0.59%) |
Jun 10, 2011 | 19.01 | 19.09 | 18.18 | 18.54 | 346,514 | -0.61(-3.19%) |
Jun 09, 2011 | 19.23 | 19.50 | 18.75 | 19.15 | 137,388 | -0.04(-0.21%) |
Jun 08, 2011 | 19.74 | 20.00 | 19.00 | 19.19 | 262,415 | -0.70(-3.52%) |
Jun 07, 2011 | 19.84 | 20.33 | 19.64 | 19.89 | 203,899 | +0.12(+0.61%) |
Jun 06, 2011 | 20.43 | 20.54 | 19.68 | 19.77 | 218,171 | -0.50(-2.47%) |
Jun 03, 2011 | 20.08 | 20.83 | 20.06 | 20.27 | 144,193 | -0.18(-0.88%) |
May 24, 2011 | 20.66 | 20.93 | 20.03 | 20.45 | 284,314 | -0.02(-0.10%) |
May 23, 2011 | 21.33 | 21.45 | 20.45 | 20.47 | 267,061 | -1.44(-6.57%) |
May 20, 2011 | 21.43 | 21.91 | 21.30 | 21.91 | 442,251 | +0.35(+1.62%) |
May 19, 2011 | 22.01 | 22.01 | 21.45 | 21.56 | 219,573 | -0.29(-1.33%) |
May 18, 2011 | 21.36 | 21.95 | 21.36 | 21.85 | 186,891 | +0.54(+2.53%) |
May 17, 2011 | 22.09 | 22.11 | 20.81 | 21.31 | 588,430 | -1.34(-5.92%) |
May 16, 2011 | 23.65 | 23.67 | 22.54 | 22.65 | 417,858 | -0.69(-2.96%) |
May 13, 2011 | 22.77 | 23.80 | 22.57 | 23.34 | 588,190 | +0.82(+3.64%) |
May 12, 2011 | 21.58 | 22.91 | 21.11 | 22.52 | 531,584 | +0.97(+4.50%) |
May 11, 2011 | 22.83 | 23.09 | 21.05 | 21.55 | 1,275,319 | +0.38(+1.79%) |
May 10, 2011 | 20.26 | 21.18 | 20.26 | 21.17 | 429,818 | +0.91(+4.49%) |
May 09, 2011 | 21.14 | 21.14 | 20.07 | 20.26 | 235,772 | +0.03(+0.15%) |
May 06, 2011 | 20.20 | 20.29 | 20.01 | 20.23 | 179,488 | +0.34(+1.71%) |
May 05, 2011 | 19.92 | 20.36 | 19.57 | 19.89 | 297,178 | -0.27(-1.34%) |
May 04, 2011 | 21.50 | 21.50 | 19.77 | 20.16 | 565,190 | -1.74(-7.95%) |
May 03, 2011 | 22.30 | 22.55 | 21.83 | 21.90 | 297,025 | -0.45(-2.01%) |
May 02, 2011 | 22.40 | 23.10 | 22.26 | 22.35 | 141,198 | -0.53(-2.32%) |
Apr 29, 2011 | 22.04 | 23.05 | 22.04 | 22.88 | 207,054 | +0.92(+4.19%) |
Apr 28, 2011 | 22.34 | 22.34 | 21.70 | 21.96 | 187,463 | -0.54(-2.40%) |
Apr 27, 2011 | 22.31 | 22.88 | 21.68 | 22.50 | 185,812 | +0.23(+1.03%) |
Apr 26, 2011 | 22.28 | 22.76 | 22.27 | 22.27 | 162,805 | -0.13(-0.58%) |
Apr 25, 2011 | 22.37 | 22.60 | 22.19 | 22.40 | 101,996 | -0.06(-0.27%) |
Apr 21, 2011 | 22.53 | 22.68 | 22.19 | 22.46 | 184,333 | +0.06(+0.27%) |
Apr 20, 2011 | 23.04 | 23.26 | 22.16 | 22.40 | 234,294 | +0.14(+0.63%) |
Apr 19, 2011 | 22.21 | 22.55 | 22.05 | 22.26 | 190,920 | +0.01(+0.04%) |
Apr 18, 2011 | 22.84 | 22.85 | 22.06 | 22.25 | 221,114 | -0.93(-4.01%) |
Apr 15, 2011 | 23.22 | 23.46 | 22.88 | 23.18 | 155,688 | -0.09(-0.39%) |
Apr 14, 2011 | 23.05 | 23.87 | 22.83 | 23.27 | 214,377 | +0.05(+0.22%) |
Apr 13, 2011 | 23.50 | 24.13 | 23.05 | 23.22 | 423,153 | +0.91(+4.08%) |
Apr 12, 2011 | 22.22 | 22.36 | 21.27 | 22.31 | 217,841 | -0.21(-0.93%) |
Apr 11, 2011 | 23.10 | 23.13 | 22.10 | 22.52 | 255,197 | -0.63(-2.72%) |
Apr 08, 2011 | 23.77 | 23.85 | 22.76 | 23.15 | 229,054 | -0.53(-2.24%) |
Apr 07, 2011 | 24.29 | 24.67 | 23.53 | 23.68 | 259,864 | -0.55(-2.27%) |
Apr 06, 2011 | 25.57 | 25.80 | 23.30 | 24.23 | 421,586 | -1.07(-4.23%) |
Apr 05, 2011 | 25.33 | 25.80 | 25.27 | 25.30 | 142,288 | +0.03(+0.12%) |
Apr 04, 2011 | 25.57 | 26.03 | 25.09 | 25.27 | 258,037 | -0.18(-0.71%) |
Apr 01, 2011 | 25.63 | 25.85 | 24.93 | 25.45 | 239,402 | +0.21(+0.83%) |
Mar 31, 2011 | 25.57 | 25.69 | 25.00 | 25.24 | 143,224 | -0.31(-1.21%) |
Mar 30, 2011 | 25.50 | 25.90 | 25.24 | 25.55 | 193,350 | +0.42(+1.67%) |
Mar 29, 2011 | 24.80 | 25.35 | 24.08 | 25.13 | 222,768 | +0.34(+1.37%) |
Mar 28, 2011 | 24.44 | 25.47 | 24.27 | 24.79 | 293,175 | +0.48(+1.97%) |
Mar 25, 2011 | 24.18 | 24.68 | 24.00 | 24.31 | 315,398 | +0.31(+1.29%) |
Mar 24, 2011 | 23.22 | 24.09 | 23.02 | 24.00 | 267,083 | +1.05(+4.58%) |
Mar 23, 2011 | 21.94 | 23.04 | 21.67 | 22.95 | 325,052 | +1.11(+5.08%) |
Mar 22, 2011 | 21.72 | 21.90 | 21.27 | 21.84 | 175,866 | +0.08(+0.37%) |
Mar 21, 2011 | 21.80 | 22.00 | 21.37 | 21.76 | 200,633 | +0.22(+1.02%) |
Mar 18, 2011 | 22.42 | 22.42 | 21.40 | 21.54 | 267,662 | -0.35(-1.60%) |
Mar 17, 2011 | 21.86 | 22.27 | 21.52 | 21.89 | 218,969 | +0.44(+2.05%) |
Mar 16, 2011 | 22.10 | 22.10 | 21.28 | 21.45 | 345,095 | -0.68(-3.07%) |
Mar 15, 2011 | 20.23 | 22.37 | 19.92 | 22.13 | 437,006 | +0.98(+4.63%) |
Mar 14, 2011 | 21.22 | 21.99 | 20.94 | 21.15 | 258,722 | -0.31(-1.44%) |
Mar 11, 2011 | 20.41 | 21.54 | 19.56 | 21.46 | 313,273 | +0.71(+3.42%) |
Mar 10, 2011 | 21.57 | 21.65 | 20.40 | 20.75 | 409,499 | -1.13(-5.16%) |
Mar 09, 2011 | 22.19 | 22.46 | 21.77 | 21.88 | 201,669 | -0.40(-1.80%) |
Mar 08, 2011 | 22.61 | 23.36 | 21.83 | 22.28 | 246,451 | -0.33(-1.46%) |
Mar 07, 2011 | 23.60 | 24.27 | 22.30 | 22.61 | 338,651 | -0.97(-4.11%) |
Mar 04, 2011 | 24.13 | 24.36 | 23.30 | 23.58 | 259,971 | -0.32(-1.32%) |
Mar 03, 2011 | 23.00 | 24.08 | 23.00 | 23.90 | 468,601 | +1.53(+6.82%) |
Mar 02, 2011 | 21.65 | 22.54 | 21.52 | 22.37 | 240,316 | +0.31(+1.41%) |
Mar 01, 2011 | 23.16 | 23.55 | 22.04 | 22.06 | 274,668 | -0.91(-3.96%) |
Feb 28, 2011 | 23.09 | 23.46 | 22.05 | 22.97 | 443,900 | -0.02(-0.09%) |
Feb 25, 2011 | 22.20 | 23.09 | 22.10 | 22.99 | 298,697 | +1.03(+4.69%) |
Feb 24, 2011 | 22.09 | 22.74 | 21.18 | 21.96 | 386,620 | -0.15(-0.68%) |
Feb 23, 2011 | 22.96 | 23.00 | 21.04 | 22.11 | 860,161 | -0.69(-3.03%) |
Feb 22, 2011 | 24.75 | 24.76 | 22.63 | 22.80 | 704,345 | -2.25(-8.98%) |
Feb 18, 2011 | 25.05 | 25.49 | 24.60 | 25.05 | 442,153 | +0.22(+0.89%) |
Feb 17, 2011 | 24.42 | 24.90 | 23.54 | 24.83 | 439,015 | +0.40(+1.64%) |
Feb 16, 2011 | 25.00 | 25.00 | 23.76 | 24.43 | 523,029 | -0.27(-1.09%) |
Feb 15, 2011 | 24.63 | 24.95 | 24.32 | 24.70 | 273,946 | +0.06(+0.24%) |
Feb 14, 2011 | 25.53 | 25.95 | 24.28 | 24.64 | 471,337 | -0.74(-2.92%) |
Feb 11, 2011 | 24.33 | 26.20 | 24.21 | 25.38 | 661,735 | +0.88(+3.59%) |
Feb 10, 2011 | 26.39 | 26.39 | 23.89 | 24.50 | 1,481,546 | -2.16(-8.10%) |
Feb 09, 2011 | 30.43 | 30.80 | 26.52 | 26.66 | 1,572,085 | -2.27(-7.85%) |
Feb 08, 2011 | 28.61 | 28.99 | 27.76 | 28.93 | 584,513 | +0.71(+2.52%) |
Feb 07, 2011 | 27.16 | 28.65 | 27.16 | 28.22 | 420,882 | +1.06(+3.90%) |
Feb 04, 2011 | 28.12 | 28.30 | 26.67 | 27.16 | 343,305 | -0.84(-3.00%) |
Feb 03, 2011 | 28.33 | 28.75 | 27.13 | 28.00 | 262,697 | -0.19(-0.67%) |
Feb 02, 2011 | 26.59 | 28.50 | 26.12 | 28.19 | 515,115 | +1.80(+6.82%) |
Feb 01, 2011 | 25.72 | 26.90 | 25.72 | 26.39 | 340,167 | +0.78(+3.05%) |
Jan 31, 2011 | 25.50 | 25.65 | 24.34 | 25.61 | 334,443 | -0.06(-0.23%) |
Jan 28, 2011 | 27.07 | 27.30 | 25.35 | 25.67 | 253,745 | -1.08(-4.04%) |
Jan 27, 2011 | 26.00 | 27.25 | 25.88 | 26.75 | 255,984 | +0.88(+3.40%) |
Jan 26, 2011 | 25.16 | 25.88 | 24.90 | 25.87 | 170,208 | +0.66(+2.62%) |
Jan 25, 2011 | 25.80 | 26.15 | 24.87 | 25.21 | 216,026 | -0.67(-2.59%) |
Jan 24, 2011 | 25.08 | 26.16 | 24.90 | 25.88 | 215,614 | +0.94(+3.77%) |
Jan 21, 2011 | 25.53 | 26.14 | 24.87 | 24.94 | 203,734 | -0.48(-1.89%) |
Jan 20, 2011 | 26.13 | 26.30 | 24.61 | 25.42 | 313,642 | -1.04(-3.93%) |
Jan 19, 2011 | 27.95 | 28.33 | 25.42 | 26.46 | 559,203 | -1.48(-5.30%) |
Jan 18, 2011 | 27.78 | 28.50 | 27.30 | 27.94 | 295,164 | +0.64(+2.34%) |
Jan 14, 2011 | 28.20 | 28.29 | 27.05 | 27.30 | 352,520 | -0.62(-2.22%) |
Jan 13, 2011 | 29.13 | 29.35 | 27.61 | 27.92 | 460,973 | -1.15(-3.96%) |
Jan 12, 2011 | 28.48 | 29.65 | 28.45 | 29.07 | 535,782 | +0.86(+3.05%) |
Jan 11, 2011 | 28.00 | 28.42 | 27.02 | 28.21 | 782,832 | +2.48(+9.64%) |
Jan 10, 2011 | 25.00 | 25.77 | 24.63 | 25.73 | 177,235 | +0.59(+2.35%) |
Jan 07, 2011 | 25.07 | 25.19 | 24.51 | 25.14 | 182,181 | +0.08(+0.32%) |
Jan 06, 2011 | 25.21 | 25.98 | 25.01 | 25.06 | 128,681 | +0.04(+0.16%) |
Jan 05, 2011 | 24.43 | 25.46 | 24.14 | 25.02 | 223,769 | +0.60(+2.46%) |
Jan 04, 2011 | 26.25 | 26.41 | 22.75 | 24.42 | 664,990 | -1.57(-6.04%) |
Jan 03, 2011 | 25.37 | 26.41 | 25.30 | 25.99 | 181,977 | +0.84(+3.34%) |
Dec 31, 2010 | 25.51 | 25.53 | 25.03 | 25.15 | 153,189 | -0.43(-1.68%) |
Dec 30, 2010 | 26.42 | 26.63 | 25.33 | 25.58 | 180,299 | -0.69(-2.63%) |
Dec 29, 2010 | 26.89 | 27.19 | 25.92 | 26.27 | 228,973 | -0.49(-1.83%) |
Dec 28, 2010 | 26.61 | 27.11 | 26.54 | 26.76 | 161,715 | +0.32(+1.21%) |
Dec 27, 2010 | 25.78 | 26.49 | 25.31 | 26.44 | 138,253 | +0.68(+2.64%) |
Dec 23, 2010 | 26.24 | 26.49 | 25.55 | 25.76 | 137,706 | -0.32(-1.23%) |
Dec 22, 2010 | 25.82 | 26.20 | 25.48 | 26.08 | 146,583 | +0.57(+2.23%) |
Dec 21, 2010 | 26.45 | 26.49 | 24.97 | 25.51 | 345,804 | -0.62(-2.37%) |
Dec 20, 2010 | 24.69 | 26.34 | 24.56 | 26.13 | 405,220 | +1.59(+6.48%) |
Dec 17, 2010 | 24.62 | 24.62 | 23.95 | 24.54 | 207,266 | +0.14(+0.57%) |
Dec 16, 2010 | 23.01 | 24.45 | 23.01 | 24.40 | 230,469 | +1.39(+6.04%) |
Dec 15, 2010 | 23.13 | 23.22 | 22.04 | 23.01 | 281,827 | -0.14(-0.60%) |
Dec 14, 2010 | 25.00 | 25.00 | 22.74 | 23.15 | 450,630 | -1.81(-7.25%) |
Dec 13, 2010 | 25.26 | 25.39 | 24.80 | 24.96 | 319,377 | -0.08(-0.32%) |
Dec 10, 2010 | 24.95 | 25.24 | 24.50 | 25.04 | 361,739 | +0.43(+1.75%) |
Dec 09, 2010 | 24.87 | 25.25 | 24.06 | 24.61 | 313,360 | +0.60(+2.50%) |
Dec 08, 2010 | 24.00 | 24.49 | 23.36 | 24.01 | 222,770 | +0.13(+0.54%) |
Dec 07, 2010 | 25.49 | 25.63 | 23.28 | 23.88 | 653,577 | -1.11(-4.44%) |
Dec 06, 2010 | 23.55 | 25.04 | 23.50 | 24.99 | 604,794 | +1.81(+7.81%) |
Dec 03, 2010 | 23.19 | 23.55 | 22.39 | 23.18 | 295,830 | -0.08(-0.34%) |
Dec 02, 2010 | 21.90 | 23.38 | 21.76 | 23.26 | 447,755 | +1.71(+7.94%) |
Dec 01, 2010 | 21.07 | 21.77 | 20.81 | 21.55 | 381,500 | +0.85(+4.11%) |
Nov 30, 2010 | 21.00 | 21.01 | 20.10 | 20.70 | 451,950 | -0.27(-1.29%) |
Nov 29, 2010 | 20.79 | 21.69 | 20.04 | 20.97 | 874,885 | +1.03(+5.18%) |
Nov 26, 2010 | 18.68 | 19.99 | 18.52 | 19.94 | 204,605 | +1.10(+5.83%) |
Nov 24, 2010 | 18.67 | 18.84 | 18.84 | 18.84 | 240,837 | +0.39(+2.11%) |
Nov 23, 2010 | 17.78 | 18.63 | 17.62 | 18.45 | 299,850 | +0.48(+2.67%) |
Nov 22, 2010 | 17.79 | 17.98 | 17.47 | 17.97 | 283,496 | +0.47(+2.69%) |
Nov 19, 2010 | 17.07 | 17.82 | 16.89 | 17.50 | 270,505 | +0.50(+2.94%) |
Nov 18, 2010 | 16.50 | 17.32 | 16.05 | 17.00 | 601,590 | +1.24(+7.87%) |
Nov 17, 2010 | 18.45 | 18.45 | 15.55 | 15.76 | 1,276,252 | -2.79(-15.04%) |
Nov 16, 2010 | 18.47 | 18.92 | 18.38 | 18.55 | 316,627 | +0.06(+0.32%) |
Nov 15, 2010 | 19.73 | 20.73 | 18.31 | 18.49 | 1,153,523 | +1.21(+7.00%) |
Nov 12, 2010 | 16.98 | 17.39 | 16.65 | 17.28 | 158,909 | +0.16(+0.93%) |
Nov 11, 2010 | 16.85 | 17.94 | 16.85 | 17.12 | 186,337 | +0.01(+0.06%) |
Nov 10, 2010 | 17.36 | 17.38 | 16.40 | 17.11 | 179,318 | -0.33(-1.89%) |
Nov 09, 2010 | 18.45 | 18.73 | 17.18 | 17.44 | 199,683 | -1.03(-5.58%) |
Nov 08, 2010 | 18.12 | 18.70 | 18.07 | 18.47 | 97,790 | +0.20(+1.09%) |
Nov 05, 2010 | 18.87 | 18.96 | 18.20 | 18.27 | 118,019 | -0.49(-2.61%) |
Nov 04, 2010 | 17.36 | 18.95 | 17.32 | 18.76 | 369,585 | +1.56(+9.07%) |
Nov 03, 2010 | 17.25 | 17.35 | 16.88 | 17.20 | 66,253 | +0.07(+0.41%) |
Nov 02, 2010 | 17.35 | 17.35 | 16.91 | 17.13 | 84,002 | -0.14(-0.81%) |
Nov 01, 2010 | 17.49 | 17.80 | 16.88 | 17.27 | 208,357 | +0.53(+3.17%) |
Oct 29, 2010 | 16.81 | 17.18 | 16.39 | 16.74 | 160,715 | -0.19(-1.12%) |
Oct 28, 2010 | 17.50 | 17.65 | 16.73 | 16.93 | 97,230 | -0.57(-3.26%) |
Oct 27, 2010 | 17.00 | 17.67 | 16.90 | 17.50 | 89,846 | -0.09(-0.51%) |
Oct 25, 2010 | 17.37 | 17.85 | 17.37 | 17.59 | 139,596 | +0.24(+1.38%) |
Oct 22, 2010 | 16.74 | 17.44 | 16.50 | 17.35 | 194,985 | +0.73(+4.39%) |
Oct 21, 2010 | 17.51 | 17.75 | 16.15 | 16.62 | 310,514 | -0.75(-4.32%) |
Oct 20, 2010 | 18.11 | 18.52 | 17.03 | 17.37 | 337,022 | -0.74(-4.09%) |
Oct 19, 2010 | 19.27 | 19.64 | 17.63 | 18.11 | 258,514 | -1.55(-7.88%) |
Oct 18, 2010 | 19.44 | 19.94 | 18.54 | 19.66 | 391,549 | +0.21(+1.08%) |
Oct 15, 2010 | 18.85 | 19.67 | 18.77 | 19.45 | 457,680 | +0.94(+5.08%) |
Oct 14, 2010 | 17.55 | 18.80 | 17.33 | 18.51 | 381,114 | +0.85(+4.81%) |
Oct 13, 2010 | 18.11 | 18.38 | 17.50 | 17.66 | 177,846 | -0.43(-2.38%) |
Oct 12, 2010 | 17.43 | 18.44 | 16.78 | 18.09 | 285,483 | +0.67(+3.85%) |
Oct 11, 2010 | 18.15 | 18.60 | 17.18 | 17.42 | 342,659 | -0.63(-3.49%) |
Oct 08, 2010 | 18.31 | 18.44 | 17.87 | 18.05 | 135,995 | -0.26(-1.42%) |
Oct 07, 2010 | 18.42 | 18.45 | 17.56 | 18.31 | 182,745 | -0.08(-0.44%) |
Oct 06, 2010 | 19.00 | 19.00 | 18.06 | 18.39 | 203,147 | -0.51(-2.70%) |
Oct 05, 2010 | 17.62 | 19.04 | 17.62 | 18.90 | 618,497 | +1.59(+9.19%) |
Oct 04, 2010 | 17.89 | 18.27 | 17.11 | 17.31 | 165,479 | -0.56(-3.13%) |
Oct 01, 2010 | 18.12 | 18.44 | 17.54 | 17.87 | 130,051 | -0.09(-0.50%) |
Sep 30, 2010 | 18.30 | 18.57 | 17.53 | 17.96 | 145,123 | -0.19(-1.05%) |
Sep 29, 2010 | 18.27 | 18.30 | 17.88 | 18.15 | 113,646 | +0.01(+0.06%) |
Sep 28, 2010 | 18.37 | 18.37 | 17.66 | 18.14 | 159,580 | -0.11(-0.60%) |
Sep 27, 2010 | 17.80 | 18.36 | 17.56 | 18.25 | 269,169 | +0.57(+3.22%) |
Sep 24, 2010 | 17.54 | 17.79 | 17.32 | 17.68 | 279,443 | +0.48(+2.79%) |
Sep 23, 2010 | 16.00 | 17.75 | 15.75 | 17.20 | 758,225 | +1.19(+7.43%) |
Sep 22, 2010 | 15.93 | 16.38 | 15.40 | 16.01 | 184,852 | +0.20(+1.27%) |
Sep 21, 2010 | 15.43 | 16.20 | 15.10 | 15.81 | 357,983 | +0.36(+2.33%) |
Sep 20, 2010 | 15.30 | 15.65 | 14.89 | 15.45 | 156,774 | +0.23(+1.51%) |
Sep 17, 2010 | 16.24 | 16.38 | 14.79 | 15.22 | 252,897 | -0.69(-4.34%) |
Sep 15, 2010 | 15.59 | 16.16 | 15.25 | 15.91 | 166,966 | +0.20(+1.27%) |
Sep 14, 2010 | 15.75 | 16.27 | 15.50 | 15.71 | 213,443 | +0.03(+0.19%) |
Sep 13, 2010 | 15.10 | 15.81 | 15.02 | 15.68 | 211,344 | +0.75(+5.02%) |
Sep 10, 2010 | 15.50 | 15.54 | 14.64 | 14.93 | 341,379 | -0.56(-3.62%) |
Sep 09, 2010 | 15.75 | 16.15 | 15.37 | 15.49 | 276,309 | -0.24(-1.53%) |
Sep 08, 2010 | 16.08 | 16.20 | 15.55 | 15.73 | 161,906 | -0.22(-1.38%) |
Sep 07, 2010 | 15.95 | 16.97 | 15.95 | 15.95 | 543,280 | +0.03(+0.19%) |
Sep 03, 2010 | 15.98 | 16.49 | 15.80 | 15.92 | 408,230 | +0.14(+0.89%) |
Sep 02, 2010 | 14.78 | 15.80 | 14.78 | 15.78 | 619,368 | +1.51(+10.58%) |
Sep 01, 2010 | 13.75 | 14.40 | 13.75 | 14.27 | 296,735 | +0.65(+4.77%) |
Aug 31, 2010 | 13.20 | 13.71 | 12.91 | 13.62 | 90,756 | +0.48(+3.65%) |
Aug 30, 2010 | 13.73 | 13.99 | 13.09 | 13.14 | 74,840 | -0.55(-4.02%) |
Aug 27, 2010 | 12.81 | 13.71 | 12.63 | 13.69 | 107,959 | +0.92(+7.20%) |
Aug 26, 2010 | 13.54 | 13.87 | 12.64 | 12.77 | 155,018 | -0.88(-6.45%) |
Aug 25, 2010 | 13.92 | 13.99 | 13.04 | 13.65 | 173,207 | -0.46(-3.26%) |
Aug 24, 2010 | 14.07 | 14.25 | 13.80 | 14.11 | 169,510 | -0.19(-1.33%) |
Aug 23, 2010 | 14.50 | 14.65 | 13.85 | 14.30 | 190,538 | -0.01(-0.07%) |
Aug 20, 2010 | 14.04 | 14.75 | 13.73 | 14.31 | 219,496 | +0.28(+2.00%) |
Aug 19, 2010 | 13.40 | 14.05 | 13.38 | 14.03 | 252,838 | +0.69(+5.17%) |
Aug 18, 2010 | 13.48 | 13.80 | 13.04 | 13.34 | 136,934 | +0.09(+0.68%) |
Aug 17, 2010 | 12.86 | 14.27 | 12.76 | 13.25 | 494,887 | +0.65(+5.16%) |
Aug 16, 2010 | 11.99 | 13.00 | 11.94 | 12.60 | 373,120 | +0.68(+5.70%) |
Aug 13, 2010 | 11.50 | 12.15 | 11.50 | 11.92 | 119,184 | +0.07(+0.59%) |
Aug 12, 2010 | 11.17 | 11.97 | 11.17 | 11.85 | 130,450 | +0.18(+1.54%) |
Aug 11, 2010 | 12.18 | 12.18 | 11.31 | 11.67 | 142,835 | -0.55(-4.50%) |
Aug 10, 2010 | 12.17 | 12.47 | 11.75 | 12.22 | 283,725 | +0.16(+1.33%) |
Aug 09, 2010 | 10.75 | 12.30 | 10.60 | 12.06 | 333,177 | +1.42(+13.35%) |
Aug 06, 2010 | 10.97 | 10.97 | 10.26 | 10.64 | 212,588 | -0.09(-0.84%) |
Aug 05, 2010 | 10.61 | 10.83 | 10.61 | 10.73 | 155,644 | +0.21(+2.00%) |
Aug 04, 2010 | 10.14 | 10.80 | 10.10 | 10.52 | 127,186 | +0.34(+3.34%) |
Aug 03, 2010 | 9.950 | 10.26 | 9.950 | 10.18 | 35,401 | +0.04(+0.39%) |