Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.40 | 15.47 | 14.83 | 15.39 | 319,312 | -0.15(-0.97%) |
Jul 28, 2011 | 15.43 | 15.56 | 15.21 | 15.54 | 372,173 | +0.04(+0.26%) |
Jul 27, 2011 | 15.48 | 15.57 | 15.27 | 15.50 | 345,556 | -0.16(-1.02%) |
Jul 26, 2011 | 15.50 | 15.78 | 15.38 | 15.66 | 368,953 | +0.16(+1.03%) |
Jul 25, 2011 | 15.36 | 15.60 | 15.09 | 15.50 | 171,615 | -0.07(-0.45%) |
Jul 22, 2011 | 15.66 | 15.67 | 15.23 | 15.57 | 184,787 | +0.10(+0.65%) |
Jul 21, 2011 | 15.24 | 15.51 | 15.04 | 15.47 | 243,841 | +0.24(+1.58%) |
Jul 20, 2011 | 15.20 | 15.29 | 15.01 | 15.23 | 208,768 | -0.02(-0.13%) |
Jul 19, 2011 | 15.08 | 15.29 | 14.94 | 15.25 | 164,146 | +0.33(+2.21%) |
Jul 18, 2011 | 14.94 | 15.00 | 14.78 | 14.92 | 406,855 | -0.06(-0.40%) |
Jul 15, 2011 | 15.17 | 15.17 | 14.68 | 14.98 | 326,322 | -0.21(-1.38%) |
Jul 14, 2011 | 15.02 | 15.31 | 14.89 | 15.19 | 380,718 | +0.14(+0.93%) |
Jul 13, 2011 | 14.84 | 15.19 | 14.72 | 15.05 | 777,338 | +0.77(+5.39%) |
Jul 12, 2011 | 13.86 | 14.48 | 13.73 | 14.28 | 342,654 | +0.22(+1.56%) |
Jul 11, 2011 | 14.35 | 14.40 | 14.02 | 14.06 | 256,433 | -0.40(-2.77%) |
Jul 08, 2011 | 14.56 | 14.74 | 14.28 | 14.46 | 221,726 | -0.20(-1.36%) |
Jul 07, 2011 | 14.49 | 15.06 | 14.29 | 14.66 | 304,067 | +0.33(+2.30%) |
Jul 06, 2011 | 14.34 | 14.34 | 14.11 | 14.33 | 194,177 | -0.01(-0.07%) |
Jul 05, 2011 | 14.60 | 14.60 | 13.98 | 14.34 | 183,176 | -0.27(-1.85%) |
Jul 01, 2011 | 14.27 | 14.70 | 14.08 | 14.61 | 244,497 | +0.43(+3.03%) |
Jun 30, 2011 | 14.02 | 14.28 | 13.81 | 14.18 | 217,274 | +0.22(+1.58%) |
Jun 29, 2011 | 14.06 | 14.20 | 13.71 | 13.96 | 261,807 | -0.10(-0.71%) |
Jun 28, 2011 | 13.61 | 14.07 | 13.40 | 14.06 | 178,524 | +0.47(+3.46%) |
Jun 27, 2011 | 13.50 | 13.65 | 13.29 | 13.59 | 454,178 | +0.05(+0.37%) |
Jun 24, 2011 | 13.79 | 13.80 | 13.22 | 13.54 | 994,227 | -0.24(-1.74%) |
Jun 23, 2011 | 13.14 | 13.81 | 13.02 | 13.78 | 853,729 | +0.49(+3.69%) |
Jun 22, 2011 | 13.22 | 13.42 | 13.06 | 13.29 | 278,266 | +0.03(+0.23%) |
Jun 21, 2011 | 13.00 | 13.26 | 12.87 | 13.26 | 260,639 | +0.30(+2.31%) |
Jun 20, 2011 | 13.06 | 13.09 | 12.75 | 12.96 | 385,375 | +0.11(+0.86%) |
Jun 17, 2011 | 13.32 | 13.41 | 12.79 | 12.85 | 421,593 | -0.38(-2.87%) |
Jun 16, 2011 | 13.50 | 13.53 | 12.97 | 13.23 | 502,168 | -0.29(-2.14%) |
Jun 15, 2011 | 13.11 | 14.13 | 13.11 | 13.52 | 464,305 | +0.28(+2.08%) |
Jun 14, 2011 | 12.93 | 13.28 | 12.80 | 13.24 | 198,882 | +0.38(+2.91%) |
Jun 13, 2011 | 13.02 | 13.20 | 12.73 | 12.87 | 296,733 | -0.16(-1.23%) |
Jun 10, 2011 | 13.24 | 13.24 | 12.91 | 13.03 | 266,676 | -0.31(-2.32%) |
Jun 09, 2011 | 13.36 | 13.55 | 13.26 | 13.34 | 244,895 | -0.01(-0.07%) |
Jun 08, 2011 | 13.14 | 13.41 | 13.02 | 13.35 | 412,271 | +0.13(+0.98%) |
Jun 07, 2011 | 13.76 | 13.76 | 13.12 | 13.22 | 302,672 | -0.41(-3.01%) |
Jun 06, 2011 | 13.85 | 13.96 | 13.56 | 13.63 | 454,904 | -0.17(-1.23%) |
Jun 03, 2011 | 13.75 | 13.93 | 13.58 | 13.80 | 518,485 | +1.09(+8.58%) |
May 24, 2011 | 12.45 | 12.90 | 12.26 | 12.71 | 748,274 | +0.33(+2.67%) |
May 23, 2011 | 12.39 | 12.56 | 12.28 | 12.38 | 411,610 | -0.20(-1.59%) |
May 20, 2011 | 12.99 | 13.04 | 12.56 | 12.58 | 625,533 | -0.51(-3.86%) |
May 19, 2011 | 13.28 | 14.00 | 12.97 | 13.09 | 300,458 | -0.10(-0.80%) |
May 18, 2011 | 13.40 | 13.56 | 13.19 | 13.19 | 504,747 | -0.23(-1.71%) |
May 17, 2011 | 13.73 | 13.84 | 13.36 | 13.42 | 636,798 | -0.38(-2.75%) |
May 16, 2011 | 13.87 | 13.99 | 13.80 | 13.80 | 168,165 | -0.16(-1.15%) |
May 13, 2011 | 14.18 | 14.27 | 13.83 | 13.96 | 113,591 | -0.14(-0.99%) |
May 12, 2011 | 13.90 | 14.20 | 13.90 | 14.10 | 284,020 | +0.12(+0.86%) |
May 11, 2011 | 14.19 | 14.30 | 13.90 | 13.98 | 285,721 | -0.34(-2.37%) |
May 10, 2011 | 14.22 | 14.72 | 13.72 | 14.32 | 1,132,695 | +0.04(+0.28%) |
May 09, 2011 | 13.55 | 14.57 | 13.55 | 14.28 | 399,367 | +0.68(+5.00%) |
May 06, 2011 | 13.85 | 13.85 | 13.45 | 13.60 | 214,368 | -0.08(-0.58%) |
May 05, 2011 | 14.11 | 14.16 | 13.66 | 13.68 | 206,951 | -0.45(-3.18%) |
May 04, 2011 | 14.45 | 14.48 | 14.08 | 14.13 | 168,391 | -0.34(-2.35%) |
May 03, 2011 | 14.04 | 14.70 | 13.95 | 14.47 | 280,758 | +0.39(+2.77%) |
May 02, 2011 | 14.12 | 14.48 | 14.07 | 14.08 | 81,782 | -0.38(-2.63%) |
Apr 29, 2011 | 14.65 | 14.73 | 14.30 | 14.46 | 123,782 | -0.11(-0.75%) |
Apr 28, 2011 | 14.54 | 14.66 | 14.36 | 14.57 | 165,506 | +0.07(+0.48%) |
Apr 27, 2011 | 14.26 | 14.59 | 14.11 | 14.50 | 152,718 | +0.22(+1.54%) |
Apr 26, 2011 | 13.98 | 14.30 | 13.85 | 14.28 | 123,038 | +0.38(+2.73%) |
Apr 25, 2011 | 13.61 | 13.95 | 13.52 | 13.90 | 127,302 | +0.19(+1.39%) |
Apr 21, 2011 | 13.78 | 13.86 | 13.53 | 13.71 | 148,264 | +0.07(+0.51%) |
Apr 20, 2011 | 13.20 | 13.68 | 13.14 | 13.64 | 315,148 | +0.64(+4.92%) |
Apr 19, 2011 | 13.34 | 13.34 | 12.89 | 13.00 | 207,357 | -0.27(-2.03%) |
Apr 18, 2011 | 13.35 | 13.40 | 13.12 | 13.27 | 117,558 | -0.27(-1.99%) |
Apr 15, 2011 | 13.61 | 13.61 | 13.19 | 13.54 | 263,942 | -0.15(-1.10%) |
Apr 14, 2011 | 13.37 | 13.74 | 13.31 | 13.69 | 326,972 | +0.18(+1.33%) |
Apr 13, 2011 | 14.15 | 14.41 | 13.38 | 13.51 | 291,845 | -0.55(-3.91%) |
Apr 12, 2011 | 14.16 | 14.35 | 13.96 | 14.06 | 164,065 | -0.14(-0.99%) |
Apr 11, 2011 | 14.49 | 14.61 | 14.11 | 14.20 | 146,519 | -0.32(-2.20%) |
Apr 08, 2011 | 14.66 | 14.66 | 14.40 | 14.52 | 197,867 | -0.03(-0.21%) |
Apr 07, 2011 | 14.97 | 15.46 | 14.52 | 14.55 | 269,945 | -0.64(-4.21%) |
Apr 06, 2011 | 14.69 | 15.37 | 14.00 | 15.19 | 224,375 | +0.58(+3.97%) |
Apr 05, 2011 | 14.31 | 14.71 | 14.24 | 14.61 | 147,744 | +0.32(+2.24%) |
Apr 04, 2011 | 14.35 | 14.38 | 14.15 | 14.29 | 117,257 | -0.01(-0.07%) |
Apr 01, 2011 | 14.61 | 14.66 | 14.27 | 14.30 | 147,796 | -0.20(-1.38%) |
Mar 31, 2011 | 14.24 | 14.52 | 14.16 | 14.50 | 203,544 | +0.22(+1.54%) |
Mar 30, 2011 | 14.28 | 14.73 | 14.15 | 14.28 | 374,386 | +0.16(+1.13%) |
Mar 29, 2011 | 14.35 | 14.37 | 13.93 | 14.12 | 688,422 | -0.48(-3.29%) |
Mar 28, 2011 | 14.68 | 14.87 | 14.54 | 14.60 | 319,139 | -0.02(-0.14%) |
Mar 25, 2011 | 14.79 | 14.94 | 14.60 | 14.62 | 180,339 | -0.10(-0.68%) |
Mar 24, 2011 | 14.84 | 14.94 | 14.61 | 14.72 | 279,636 | +0.01(+0.06%) |
Mar 23, 2011 | 14.43 | 15.00 | 14.31 | 14.71 | 314,020 | +0.20(+1.38%) |
Mar 22, 2011 | 14.80 | 14.86 | 14.35 | 14.51 | 337,081 | -0.25(-1.69%) |
Mar 21, 2011 | 15.04 | 15.05 | 14.68 | 14.76 | 226,765 | +0.15(+1.03%) |
Mar 18, 2011 | 14.23 | 14.75 | 14.22 | 14.61 | 433,852 | +0.41(+2.89%) |
Mar 17, 2011 | 14.57 | 14.86 | 13.77 | 14.20 | 702,796 | -0.15(-1.05%) |
Mar 16, 2011 | 14.87 | 15.07 | 14.32 | 14.35 | 393,621 | -0.59(-3.95%) |
Mar 15, 2011 | 14.83 | 15.05 | 14.47 | 14.94 | 622,441 | -0.20(-1.32%) |
Mar 14, 2011 | 15.26 | 15.48 | 15.06 | 15.14 | 161,083 | -0.20(-1.30%) |
Mar 11, 2011 | 15.25 | 15.52 | 15.25 | 15.34 | 308,128 | -0.06(-0.39%) |
Mar 10, 2011 | 15.42 | 15.66 | 15.29 | 15.40 | 558,067 | -0.21(-1.35%) |
Mar 09, 2011 | 15.75 | 15.84 | 15.52 | 15.61 | 387,647 | -0.13(-0.83%) |
Mar 08, 2011 | 15.98 | 16.05 | 15.72 | 15.74 | 431,235 | -0.25(-1.56%) |
Mar 07, 2011 | 16.56 | 16.73 | 15.84 | 15.99 | 507,380 | -0.50(-3.03%) |
Mar 04, 2011 | 16.50 | 16.70 | 16.37 | 16.49 | 371,738 | +0.03(+0.18%) |
Mar 03, 2011 | 16.25 | 16.53 | 15.96 | 16.46 | 408,723 | +0.33(+2.05%) |
Mar 02, 2011 | 15.64 | 16.25 | 15.55 | 16.13 | 407,024 | +0.41(+2.61%) |
Mar 01, 2011 | 16.21 | 16.34 | 15.65 | 15.72 | 330,301 | -0.36(-2.24%) |
Feb 28, 2011 | 15.75 | 16.10 | 15.63 | 16.08 | 376,354 | +0.37(+2.36%) |
Feb 25, 2011 | 15.35 | 15.89 | 15.16 | 15.71 | 448,646 | +0.32(+2.08%) |
Feb 24, 2011 | 15.05 | 15.42 | 15.00 | 15.39 | 603,540 | +0.30(+1.99%) |
Feb 23, 2011 | 15.09 | 15.45 | 14.48 | 15.09 | 4,305,501 | -1.85(-10.92%) |
Feb 22, 2011 | 17.31 | 17.62 | 16.48 | 16.94 | 653,224 | -0.49(-2.81%) |
Feb 18, 2011 | 17.41 | 17.76 | 17.29 | 17.43 | 664,138 | +0.14(+0.81%) |
Feb 17, 2011 | 17.68 | 17.93 | 17.06 | 17.29 | 538,225 | -0.47(-2.65%) |
Feb 16, 2011 | 17.51 | 18.13 | 17.49 | 17.76 | 617,720 | -0.82(-4.41%) |
Feb 15, 2011 | 19.17 | 19.17 | 18.42 | 18.58 | 150,272 | -0.71(-3.68%) |
Feb 14, 2011 | 18.94 | 19.30 | 18.81 | 19.29 | 306,827 | +0.28(+1.47%) |
Feb 11, 2011 | 18.44 | 19.07 | 18.23 | 19.01 | 279,625 | +0.57(+3.09%) |
Feb 10, 2011 | 18.32 | 18.48 | 18.22 | 18.44 | 122,926 | +0.09(+0.49%) |
Feb 09, 2011 | 18.58 | 18.63 | 18.26 | 18.35 | 89,555 | -0.29(-1.56%) |
Feb 08, 2011 | 18.18 | 18.69 | 17.98 | 18.64 | 146,781 | +0.37(+2.03%) |
Feb 07, 2011 | 18.37 | 18.48 | 18.18 | 18.27 | 243,153 | -0.13(-0.71%) |
Feb 04, 2011 | 18.55 | 18.55 | 18.03 | 18.40 | 225,337 | -0.06(-0.33%) |
Feb 03, 2011 | 18.58 | 18.58 | 18.15 | 18.46 | 264,628 | -0.12(-0.65%) |
Feb 02, 2011 | 18.90 | 19.03 | 18.50 | 18.58 | 101,674 | -0.37(-1.95%) |
Feb 01, 2011 | 18.17 | 19.03 | 18.12 | 18.95 | 310,872 | +0.86(+4.75%) |
Jan 31, 2011 | 18.20 | 18.61 | 17.95 | 18.09 | 126,553 | -0.06(-0.33%) |
Jan 28, 2011 | 18.38 | 18.65 | 17.91 | 18.15 | 241,102 | -0.18(-0.98%) |
Jan 27, 2011 | 18.75 | 18.75 | 18.13 | 18.33 | 135,759 | -0.38(-2.03%) |
Jan 26, 2011 | 18.36 | 18.86 | 18.04 | 18.71 | 180,229 | +0.46(+2.52%) |
Jan 25, 2011 | 18.81 | 18.84 | 18.07 | 18.25 | 144,256 | -0.67(-3.54%) |
Jan 24, 2011 | 18.43 | 19.13 | 18.41 | 18.92 | 281,715 | +0.45(+2.44%) |
Jan 21, 2011 | 18.93 | 19.36 | 18.45 | 18.47 | 194,755 | -0.37(-1.96%) |
Jan 20, 2011 | 18.17 | 19.52 | 18.16 | 18.84 | 518,023 | +0.72(+3.97%) |
Jan 19, 2011 | 18.70 | 18.78 | 18.05 | 18.12 | 279,506 | -0.56(-3.00%) |
Jan 18, 2011 | 18.74 | 18.74 | 18.50 | 18.68 | 147,401 | -0.06(-0.32%) |
Jan 14, 2011 | 18.30 | 19.01 | 18.30 | 18.74 | 330,726 | +0.38(+2.07%) |
Jan 13, 2011 | 18.36 | 18.50 | 18.21 | 18.36 | 308,720 | +0.03(+0.16%) |
Jan 12, 2011 | 18.09 | 18.43 | 18.04 | 18.33 | 553,914 | +0.28(+1.55%) |
Jan 11, 2011 | 18.30 | 18.53 | 18.00 | 18.05 | 628,265 | +0.00(+0.00%) |
Jan 10, 2011 | 19.38 | 19.38 | 17.64 | 18.05 | 1,816,521 | -1.98(-9.89%) |
Jan 07, 2011 | 20.56 | 20.60 | 19.90 | 20.03 | 144,581 | -0.56(-2.72%) |
Jan 06, 2011 | 20.31 | 20.66 | 20.25 | 20.59 | 191,175 | +0.31(+1.53%) |
Jan 05, 2011 | 19.94 | 20.39 | 19.87 | 20.28 | 209,981 | +0.38(+1.90%) |
Jan 04, 2011 | 19.86 | 20.00 | 19.75 | 19.90 | 430,021 | +0.15(+0.77%) |
Jan 03, 2011 | 19.78 | 20.07 | 19.71 | 19.75 | 361,848 | +0.16(+0.82%) |
Dec 31, 2010 | 19.55 | 19.95 | 19.35 | 19.59 | 227,287 | +0.09(+0.46%) |
Dec 30, 2010 | 18.83 | 19.62 | 18.82 | 19.50 | 225,078 | +0.70(+3.72%) |
Dec 29, 2010 | 18.83 | 19.02 | 18.78 | 18.80 | 204,966 | -0.03(-0.16%) |
Dec 28, 2010 | 18.75 | 18.87 | 18.68 | 18.83 | 108,883 | +0.06(+0.32%) |
Dec 27, 2010 | 18.88 | 18.88 | 18.64 | 18.77 | 268,972 | -0.09(-0.48%) |
Dec 23, 2010 | 18.88 | 18.98 | 18.74 | 18.86 | 230,447 | +0.00(+0.00%) |
Dec 22, 2010 | 18.90 | 18.90 | 18.74 | 18.86 | 431,817 | +0.08(+0.43%) |
Dec 21, 2010 | 18.82 | 18.95 | 18.69 | 18.78 | 276,229 | -0.04(-0.21%) |
Dec 20, 2010 | 18.70 | 18.89 | 18.53 | 18.82 | 765,798 | +0.17(+0.91%) |
Dec 17, 2010 | 18.71 | 18.78 | 18.47 | 18.65 | 968,379 | -0.12(-0.64%) |
Dec 16, 2010 | 18.85 | 18.85 | 18.69 | 18.77 | 302,282 | -0.05(-0.27%) |
Dec 15, 2010 | 18.84 | 19.09 | 18.77 | 18.82 | 403,314 | +0.00(+0.00%) |
Dec 14, 2010 | 18.85 | 18.92 | 18.72 | 18.82 | 595,656 | -0.09(-0.48%) |
Dec 13, 2010 | 18.87 | 18.93 | 18.57 | 18.91 | 520,057 | +0.21(+1.12%) |
Dec 10, 2010 | 18.79 | 19.00 | 18.39 | 18.70 | 1,028,949 | -0.10(-0.53%) |
Dec 09, 2010 | 18.86 | 19.01 | 18.65 | 18.80 | 307,687 | -0.04(-0.21%) |
Dec 08, 2010 | 18.88 | 19.02 | 18.74 | 18.84 | 324,947 | -0.09(-0.45%) |
Dec 07, 2010 | 19.04 | 19.15 | 18.87 | 18.93 | 206,957 | -0.06(-0.34%) |
Dec 06, 2010 | 19.15 | 19.32 | 18.89 | 18.99 | 152,114 | -0.21(-1.09%) |
Dec 03, 2010 | 19.00 | 19.40 | 19.00 | 19.20 | 243,208 | +0.20(+1.05%) |
Dec 02, 2010 | 18.86 | 19.31 | 18.55 | 19.00 | 274,682 | -0.15(-0.78%) |
Dec 01, 2010 | 19.20 | 19.50 | 19.11 | 19.15 | 250,820 | +0.11(+0.58%) |
Nov 30, 2010 | 19.23 | 19.25 | 18.84 | 19.04 | 248,914 | -0.28(-1.45%) |
Nov 29, 2010 | 19.46 | 19.57 | 19.17 | 19.32 | 175,594 | -0.29(-1.48%) |
Nov 26, 2010 | 19.31 | 19.64 | 19.27 | 19.61 | 45,669 | +0.13(+0.67%) |
Nov 24, 2010 | 19.21 | 19.48 | 19.48 | 19.48 | 200,216 | +0.33(+1.72%) |
Nov 23, 2010 | 18.65 | 19.25 | 18.33 | 19.15 | 273,312 | +0.40(+2.13%) |
Nov 22, 2010 | 18.50 | 18.87 | 18.41 | 18.75 | 101,101 | +0.15(+0.81%) |
Nov 19, 2010 | 18.75 | 18.89 | 18.52 | 18.60 | 245,591 | -0.22(-1.17%) |
Nov 18, 2010 | 19.00 | 19.11 | 18.78 | 18.82 | 245,335 | -0.06(-0.32%) |
Nov 17, 2010 | 19.00 | 19.08 | 18.80 | 18.88 | 253,199 | -0.07(-0.37%) |
Nov 16, 2010 | 18.47 | 18.97 | 18.40 | 18.95 | 340,690 | +0.47(+2.54%) |
Nov 15, 2010 | 18.23 | 18.65 | 18.06 | 18.48 | 383,406 | +0.26(+1.43%) |
Nov 12, 2010 | 18.24 | 18.59 | 18.21 | 18.22 | 368,871 | -0.18(-0.98%) |
Nov 11, 2010 | 18.11 | 18.54 | 18.05 | 18.40 | 271,022 | +0.11(+0.60%) |
Nov 10, 2010 | 16.91 | 18.85 | 16.90 | 18.29 | 1,846,042 | +0.05(+0.27%) |
Nov 09, 2010 | 18.60 | 18.78 | 18.18 | 18.24 | 994,068 | -0.26(-1.41%) |
Nov 08, 2010 | 18.18 | 18.58 | 18.18 | 18.50 | 617,353 | +0.30(+1.65%) |
Nov 05, 2010 | 18.21 | 18.39 | 18.07 | 18.20 | 570,987 | -0.07(-0.38%) |
Nov 04, 2010 | 19.12 | 19.16 | 18.07 | 18.27 | 754,413 | -1.07(-5.53%) |
Nov 03, 2010 | 19.34 | 19.68 | 19.07 | 19.34 | 405,483 | +0.13(+0.68%) |
Nov 02, 2010 | 19.02 | 19.30 | 18.83 | 19.21 | 729,740 | +0.28(+1.48%) |
Nov 01, 2010 | 18.90 | 19.22 | 18.73 | 18.93 | 332,751 | +0.12(+0.64%) |
Oct 29, 2010 | 18.61 | 18.93 | 18.38 | 18.81 | 548,823 | +0.20(+1.07%) |
Oct 28, 2010 | 18.66 | 19.02 | 18.45 | 18.61 | 646,003 | -0.03(-0.16%) |
Oct 27, 2010 | 18.76 | 19.04 | 18.30 | 18.64 | 377,498 | -2.77(-12.94%) |
Oct 25, 2010 | 21.14 | 21.59 | 20.88 | 21.41 | 961,574 | +0.43(+2.05%) |
Oct 22, 2010 | 20.35 | 21.10 | 20.17 | 20.98 | 382,219 | +0.74(+3.66%) |
Oct 21, 2010 | 20.37 | 20.60 | 20.00 | 20.24 | 294,827 | -0.02(-0.10%) |
Oct 20, 2010 | 20.25 | 20.43 | 20.08 | 20.26 | 348,848 | +0.03(+0.15%) |
Oct 19, 2010 | 20.03 | 20.35 | 19.95 | 20.23 | 262,891 | +0.06(+0.30%) |
Oct 18, 2010 | 19.91 | 20.24 | 19.78 | 20.17 | 224,386 | +0.27(+1.36%) |
Oct 15, 2010 | 20.23 | 20.37 | 19.57 | 19.90 | 746,105 | -0.14(-0.70%) |
Oct 14, 2010 | 20.51 | 20.85 | 18.00 | 20.04 | 1,680,529 | -2.91(-12.68%) |
Oct 13, 2010 | 22.84 | 23.26 | 22.72 | 22.95 | 703,566 | +0.19(+0.83%) |
Oct 12, 2010 | 23.00 | 23.21 | 22.35 | 22.76 | 376,771 | +0.09(+0.40%) |
Oct 11, 2010 | 22.33 | 22.92 | 22.16 | 22.67 | 222,493 | +0.26(+1.16%) |
Oct 08, 2010 | 22.11 | 22.46 | 21.94 | 22.41 | 207,387 | +0.28(+1.27%) |
Oct 07, 2010 | 22.27 | 22.42 | 22.01 | 22.13 | 159,771 | +0.00(+0.00%) |
Oct 06, 2010 | 21.98 | 22.16 | 21.60 | 22.13 | 394,861 | +0.03(+0.14%) |
Oct 05, 2010 | 21.90 | 22.37 | 21.76 | 22.10 | 368,780 | +0.38(+1.75%) |
Oct 04, 2010 | 22.02 | 22.02 | 21.49 | 21.72 | 547,600 | -0.31(-1.41%) |
Oct 01, 2010 | 22.00 | 22.23 | 21.46 | 22.03 | 364,044 | +0.10(+0.46%) |
Sep 30, 2010 | 21.63 | 22.11 | 21.28 | 21.93 | 221,578 | +0.48(+2.24%) |
Sep 29, 2010 | 21.32 | 21.50 | 20.90 | 21.45 | 160,423 | +0.17(+0.80%) |
Sep 28, 2010 | 20.97 | 21.34 | 20.60 | 21.28 | 160,934 | +0.42(+2.01%) |
Sep 27, 2010 | 21.81 | 21.86 | 20.57 | 20.86 | 222,179 | -0.87(-4.00%) |
Sep 24, 2010 | 21.60 | 21.95 | 21.00 | 21.73 | 382,156 | +0.31(+1.45%) |
Sep 23, 2010 | 20.87 | 21.91 | 20.75 | 21.42 | 453,707 | +0.42(+2.00%) |
Sep 22, 2010 | 20.98 | 21.07 | 20.41 | 21.00 | 200,261 | -0.08(-0.38%) |
Sep 21, 2010 | 21.30 | 21.61 | 20.16 | 21.08 | 740,645 | -0.17(-0.80%) |
Sep 20, 2010 | 20.55 | 21.30 | 20.32 | 21.25 | 481,160 | +0.80(+3.89%) |
Sep 17, 2010 | 19.27 | 20.55 | 19.03 | 20.45 | 855,514 | +1.71(+9.15%) |
Sep 15, 2010 | 18.75 | 18.81 | 18.36 | 18.74 | 314,875 | -0.02(-0.11%) |
Sep 14, 2010 | 18.55 | 19.09 | 18.00 | 18.76 | 360,511 | +0.13(+0.70%) |
Sep 13, 2010 | 17.25 | 18.75 | 17.19 | 18.63 | 617,678 | +1.54(+9.01%) |
Sep 10, 2010 | 17.18 | 17.66 | 16.92 | 17.09 | 166,070 | -0.10(-0.58%) |
Sep 09, 2010 | 16.86 | 17.28 | 16.64 | 17.19 | 191,855 | +0.41(+2.44%) |
Sep 08, 2010 | 17.06 | 17.18 | 16.48 | 16.78 | 382,986 | -0.32(-1.87%) |
Sep 07, 2010 | 17.40 | 17.51 | 16.96 | 17.10 | 281,111 | -0.40(-2.29%) |
Sep 03, 2010 | 17.42 | 17.74 | 17.16 | 17.50 | 423,686 | +0.20(+1.16%) |
Sep 02, 2010 | 17.10 | 17.50 | 17.00 | 17.30 | 328,767 | +0.27(+1.59%) |
Sep 01, 2010 | 17.29 | 17.49 | 16.92 | 17.03 | 328,407 | -0.02(-0.12%) |
Aug 31, 2010 | 17.34 | 17.45 | 17.00 | 17.05 | 286,357 | -0.35(-2.01%) |
Aug 30, 2010 | 17.27 | 17.95 | 17.27 | 17.40 | 346,221 | -0.31(-1.75%) |
Aug 27, 2010 | 17.35 | 17.74 | 16.76 | 17.71 | 415,210 | +0.70(+4.12%) |
Aug 26, 2010 | 17.25 | 17.31 | 16.78 | 17.01 | 249,796 | -0.10(-0.58%) |
Aug 25, 2010 | 16.99 | 17.17 | 16.76 | 17.11 | 375,548 | +0.04(+0.23%) |
Aug 24, 2010 | 17.03 | 17.47 | 16.99 | 17.07 | 592,532 | -0.04(-0.23%) |
Aug 23, 2010 | 17.15 | 17.48 | 17.11 | 17.11 | 483,201 | -0.19(-1.10%) |
Aug 20, 2010 | 17.19 | 17.39 | 16.88 | 17.30 | 546,793 | +0.00(+0.00%) |
Aug 19, 2010 | 17.37 | 17.53 | 16.88 | 17.30 | 1,199,123 | -0.05(-0.29%) |
Aug 18, 2010 | 16.15 | 17.71 | 16.07 | 17.35 | 1,996,547 | +1.68(+10.72%) |
Aug 17, 2010 | 16.27 | 16.43 | 15.33 | 15.67 | 1,846,082 | -0.38(-2.37%) |
Aug 16, 2010 | 16.18 | 17.05 | 15.96 | 16.05 | 1,921,867 | -0.24(-1.47%) |
Aug 13, 2010 | 17.43 | 17.46 | 16.14 | 16.29 | 1,099,036 | -1.25(-7.13%) |
Aug 12, 2010 | 17.42 | 17.66 | 17.06 | 17.54 | 541,621 | -0.11(-0.62%) |
Aug 11, 2010 | 17.73 | 18.34 | 17.42 | 17.65 | 961,151 | -0.45(-2.49%) |
Aug 10, 2010 | 19.17 | 19.50 | 17.76 | 18.10 | 2,025,998 | -2.07(-10.26%) |
Aug 09, 2010 | 20.93 | 21.06 | 19.58 | 20.17 | 841,154 | -0.64(-3.08%) |
Aug 06, 2010 | 22.67 | 22.72 | 20.75 | 20.81 | 1,415,677 | -2.16(-9.40%) |
Aug 05, 2010 | 24.30 | 24.33 | 22.84 | 22.97 | 666,351 | -1.44(-5.90%) |
Aug 04, 2010 | 24.23 | 24.48 | 23.99 | 24.41 | 142,447 | +0.26(+1.08%) |
Aug 03, 2010 | 24.26 | 24.42 | 23.85 | 24.15 | 290,278 | -0.10(-0.41%) |