Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.42 | 21.52 | 20.85 | 20.94 | 99,056 | -0.42(-1.97%) |
Apr 28, 2011 | 20.95 | 21.50 | 20.95 | 21.36 | 46,205 | +0.35(+1.67%) |
Apr 27, 2011 | 21.14 | 21.15 | 20.83 | 21.01 | 49,095 | -0.15(-0.71%) |
Apr 26, 2011 | 20.50 | 21.32 | 20.45 | 21.16 | 60,997 | +0.70(+3.42%) |
Apr 25, 2011 | 20.20 | 20.60 | 20.13 | 20.46 | 39,382 | +0.40(+1.99%) |
Apr 21, 2011 | 20.00 | 20.21 | 19.87 | 20.06 | 72,305 | +0.23(+1.16%) |
Apr 20, 2011 | 19.87 | 19.90 | 19.74 | 19.83 | 64,821 | +0.18(+0.92%) |
Apr 19, 2011 | 19.65 | 19.71 | 19.45 | 19.65 | 26,644 | +0.10(+0.51%) |
Apr 18, 2011 | 19.99 | 19.99 | 19.25 | 19.55 | 79,388 | -0.45(-2.25%) |
Apr 15, 2011 | 19.35 | 20.00 | 19.20 | 20.00 | 74,578 | +0.56(+2.88%) |
Apr 14, 2011 | 19.32 | 19.50 | 19.15 | 19.44 | 29,335 | +0.01(+0.05%) |
Apr 13, 2011 | 20.10 | 20.10 | 19.30 | 19.43 | 58,713 | -0.57(-2.85%) |
Apr 12, 2011 | 20.02 | 20.16 | 19.97 | 20.00 | 33,923 | -0.10(-0.50%) |
Apr 11, 2011 | 20.06 | 20.34 | 20.00 | 20.10 | 35,723 | +0.05(+0.25%) |
Apr 08, 2011 | 20.28 | 20.34 | 19.94 | 20.05 | 65,625 | -0.08(-0.40%) |
Apr 07, 2011 | 20.48 | 20.65 | 20.12 | 20.13 | 54,055 | -0.29(-1.42%) |
Apr 06, 2011 | 20.46 | 20.79 | 20.33 | 20.42 | 51,114 | +0.02(+0.10%) |
Apr 05, 2011 | 20.76 | 20.88 | 20.34 | 20.40 | 65,512 | -0.43(-2.06%) |
Apr 04, 2011 | 20.70 | 20.87 | 20.64 | 20.83 | 30,098 | +0.23(+1.12%) |
Apr 01, 2011 | 20.78 | 20.78 | 20.40 | 20.60 | 40,757 | +0.02(+0.10%) |
Mar 31, 2011 | 20.44 | 20.80 | 20.44 | 20.58 | 61,204 | +0.15(+0.73%) |
Mar 30, 2011 | 20.32 | 20.60 | 20.21 | 20.43 | 54,682 | +0.17(+0.84%) |
Mar 29, 2011 | 20.19 | 20.33 | 20.15 | 20.26 | 36,384 | +0.07(+0.35%) |
Mar 28, 2011 | 20.08 | 20.35 | 20.02 | 20.19 | 51,309 | +0.13(+0.65%) |
Mar 25, 2011 | 20.13 | 20.46 | 20.00 | 20.06 | 46,538 | +0.03(+0.15%) |
Mar 24, 2011 | 19.99 | 20.24 | 19.89 | 20.03 | 84,371 | +0.17(+0.86%) |
Mar 23, 2011 | 19.77 | 19.93 | 19.62 | 19.86 | 75,303 | +0.01(+0.05%) |
Mar 22, 2011 | 19.96 | 20.07 | 19.81 | 19.85 | 34,474 | -0.11(-0.55%) |
Mar 21, 2011 | 19.80 | 19.96 | 19.74 | 19.96 | 36,544 | +0.51(+2.62%) |
Mar 18, 2011 | 19.42 | 19.56 | 19.32 | 19.45 | 184,156 | +0.16(+0.83%) |
Mar 17, 2011 | 19.48 | 19.52 | 19.18 | 19.29 | 69,288 | +0.17(+0.89%) |
Mar 16, 2011 | 19.21 | 19.36 | 19.01 | 19.12 | 68,759 | -0.24(-1.24%) |
Mar 15, 2011 | 19.39 | 19.56 | 19.30 | 19.36 | 52,468 | -0.23(-1.17%) |
Mar 14, 2011 | 19.78 | 19.97 | 19.55 | 19.59 | 65,107 | -0.44(-2.20%) |
Mar 11, 2011 | 19.58 | 20.09 | 19.46 | 20.03 | 97,546 | +0.38(+1.93%) |
Mar 10, 2011 | 19.84 | 19.90 | 19.58 | 19.65 | 74,107 | -0.49(-2.43%) |
Mar 09, 2011 | 19.96 | 20.20 | 19.85 | 20.14 | 54,558 | +0.22(+1.10%) |
Mar 08, 2011 | 19.61 | 20.00 | 19.17 | 19.92 | 47,151 | +0.30(+1.53%) |
Mar 07, 2011 | 20.16 | 20.16 | 19.51 | 19.62 | 49,492 | -0.53(-2.63%) |
Mar 04, 2011 | 20.21 | 20.26 | 19.98 | 20.15 | 62,466 | -0.15(-0.74%) |
Mar 03, 2011 | 19.87 | 20.30 | 19.79 | 20.30 | 48,675 | +0.65(+3.31%) |
Mar 02, 2011 | 19.33 | 19.75 | 19.25 | 19.65 | 40,526 | +0.36(+1.87%) |
Mar 01, 2011 | 19.86 | 19.88 | 19.14 | 19.29 | 127,676 | -0.47(-2.38%) |
Feb 28, 2011 | 20.16 | 20.16 | 19.51 | 19.76 | 122,003 | -0.45(-2.23%) |
Feb 25, 2011 | 20.18 | 20.29 | 20.03 | 20.21 | 34,671 | +0.12(+0.60%) |
Feb 24, 2011 | 19.97 | 20.27 | 19.93 | 20.09 | 89,961 | +0.18(+0.90%) |
Feb 23, 2011 | 19.87 | 20.17 | 19.67 | 19.91 | 68,940 | +0.06(+0.30%) |
Feb 22, 2011 | 19.92 | 20.00 | 19.64 | 19.85 | 104,028 | -0.28(-1.39%) |
Feb 18, 2011 | 20.12 | 20.19 | 19.91 | 20.13 | 63,365 | +0.06(+0.30%) |
Feb 17, 2011 | 19.85 | 20.07 | 19.74 | 20.07 | 26,592 | +0.11(+0.55%) |
Feb 16, 2011 | 19.93 | 19.99 | 19.71 | 19.96 | 57,692 | +0.03(+0.15%) |
Feb 15, 2011 | 19.61 | 19.99 | 19.51 | 19.93 | 38,953 | +0.26(+1.32%) |
Feb 14, 2011 | 19.90 | 19.99 | 19.63 | 19.67 | 37,833 | -0.16(-0.81%) |
Feb 11, 2011 | 19.51 | 19.87 | 19.51 | 19.83 | 39,637 | +0.28(+1.43%) |
Feb 10, 2011 | 19.69 | 19.84 | 19.52 | 19.55 | 62,455 | -0.36(-1.81%) |
Feb 09, 2011 | 19.71 | 20.20 | 19.21 | 19.91 | 111,997 | +0.77(+4.02%) |
Feb 08, 2011 | 18.74 | 19.21 | 18.60 | 19.14 | 33,386 | +0.34(+1.81%) |
Feb 07, 2011 | 18.58 | 18.93 | 18.53 | 18.80 | 23,480 | +0.29(+1.57%) |
Feb 04, 2011 | 18.80 | 18.89 | 18.30 | 18.51 | 72,810 | -0.23(-1.23%) |
Feb 03, 2011 | 18.93 | 19.00 | 18.42 | 18.74 | 46,149 | -0.26(-1.37%) |
Feb 02, 2011 | 19.14 | 19.14 | 18.80 | 19.00 | 25,495 | -0.26(-1.35%) |
Feb 01, 2011 | 18.62 | 19.32 | 18.45 | 19.26 | 48,541 | +0.80(+4.33%) |
Jan 31, 2011 | 18.42 | 18.88 | 18.01 | 18.46 | 58,527 | +0.14(+0.76%) |
Jan 28, 2011 | 19.39 | 19.39 | 18.26 | 18.32 | 95,657 | -1.04(-5.37%) |
Jan 27, 2011 | 19.19 | 19.58 | 19.19 | 19.36 | 46,458 | +0.05(+0.26%) |
Jan 26, 2011 | 18.60 | 19.33 | 18.60 | 19.31 | 71,479 | +0.80(+4.32%) |
Jan 25, 2011 | 18.06 | 18.64 | 18.06 | 18.51 | 150,322 | +0.41(+2.27%) |
Jan 24, 2011 | 17.88 | 18.34 | 17.88 | 18.10 | 46,985 | +0.17(+0.95%) |
Jan 21, 2011 | 18.36 | 18.36 | 17.92 | 17.93 | 78,849 | -0.27(-1.48%) |
Jan 20, 2011 | 18.62 | 18.87 | 18.15 | 18.20 | 63,892 | -0.58(-3.09%) |
Jan 19, 2011 | 19.42 | 19.42 | 18.70 | 18.78 | 56,296 | -0.72(-3.69%) |
Jan 18, 2011 | 19.49 | 19.66 | 19.24 | 19.50 | 40,541 | -0.10(-0.51%) |
Jan 14, 2011 | 19.23 | 19.67 | 19.03 | 19.60 | 44,102 | +0.39(+2.03%) |
Jan 13, 2011 | 19.55 | 19.68 | 19.15 | 19.21 | 30,435 | -0.36(-1.84%) |
Jan 12, 2011 | 19.60 | 19.76 | 19.50 | 19.57 | 20,351 | +0.07(+0.36%) |
Jan 11, 2011 | 19.45 | 19.67 | 19.31 | 19.50 | 42,193 | +0.15(+0.78%) |
Jan 10, 2011 | 19.32 | 19.49 | 18.96 | 19.35 | 51,092 | -0.11(-0.57%) |
Jan 07, 2011 | 19.43 | 19.46 | 19.14 | 19.46 | 39,271 | +0.11(+0.57%) |
Jan 06, 2011 | 18.88 | 19.35 | 18.80 | 19.35 | 46,145 | +0.41(+2.16%) |
Jan 05, 2011 | 19.02 | 19.17 | 18.77 | 18.94 | 40,053 | -0.06(-0.32%) |
Jan 04, 2011 | 19.70 | 19.70 | 18.91 | 19.00 | 56,687 | -0.61(-3.11%) |
Jan 03, 2011 | 19.31 | 19.72 | 19.24 | 19.61 | 33,628 | +0.53(+2.78%) |
Dec 31, 2010 | 19.44 | 19.53 | 19.02 | 19.08 | 38,125 | -0.39(-2.00%) |
Dec 30, 2010 | 19.45 | 19.70 | 19.43 | 19.47 | 16,978 | -0.11(-0.56%) |
Dec 29, 2010 | 19.73 | 19.73 | 19.52 | 19.58 | 17,154 | -0.07(-0.36%) |
Dec 28, 2010 | 19.79 | 19.84 | 19.49 | 19.65 | 29,067 | -0.17(-0.86%) |
Dec 27, 2010 | 19.22 | 19.84 | 19.13 | 19.82 | 25,484 | +0.56(+2.91%) |
Dec 23, 2010 | 19.37 | 19.37 | 19.07 | 19.26 | 22,314 | -0.11(-0.57%) |
Dec 22, 2010 | 18.89 | 19.37 | 18.88 | 19.37 | 31,372 | +0.54(+2.87%) |
Dec 21, 2010 | 18.76 | 18.87 | 18.60 | 18.83 | 56,269 | +0.17(+0.91%) |
Dec 20, 2010 | 18.86 | 18.90 | 18.60 | 18.66 | 36,998 | -0.09(-0.48%) |
Dec 17, 2010 | 18.75 | 18.80 | 18.52 | 18.75 | 130,893 | +0.00(+0.00%) |
Dec 16, 2010 | 18.87 | 18.91 | 18.67 | 18.75 | 85,062 | -0.09(-0.48%) |
Dec 15, 2010 | 19.09 | 19.15 | 18.77 | 18.84 | 67,894 | -0.26(-1.36%) |
Dec 14, 2010 | 19.25 | 19.27 | 18.90 | 19.10 | 78,938 | -0.04(-0.21%) |
Dec 13, 2010 | 19.14 | 19.57 | 18.98 | 19.14 | 88,163 | +0.08(+0.42%) |
Dec 10, 2010 | 18.97 | 19.07 | 18.90 | 19.06 | 53,506 | +0.17(+0.90%) |
Dec 09, 2010 | 19.16 | 19.16 | 18.86 | 18.89 | 52,398 | -0.09(-0.47%) |
Dec 08, 2010 | 19.18 | 19.21 | 18.97 | 18.98 | 34,440 | -0.12(-0.63%) |
Dec 07, 2010 | 19.16 | 19.28 | 18.98 | 19.10 | 43,982 | +0.18(+0.95%) |
Dec 06, 2010 | 18.92 | 19.03 | 18.85 | 18.92 | 55,158 | -0.07(-0.37%) |
Dec 03, 2010 | 19.16 | 19.16 | 18.79 | 18.99 | 37,829 | -0.28(-1.45%) |
Dec 02, 2010 | 19.25 | 19.44 | 18.87 | 19.27 | 53,249 | +0.08(+0.42%) |
Dec 01, 2010 | 19.55 | 19.77 | 19.10 | 19.19 | 63,309 | -0.02(-0.10%) |
Nov 30, 2010 | 19.17 | 19.39 | 19.09 | 19.21 | 133,493 | -0.18(-0.93%) |
Nov 29, 2010 | 18.72 | 19.63 | 18.70 | 19.39 | 81,084 | +0.53(+2.81%) |
Nov 26, 2010 | 18.97 | 19.09 | 18.67 | 18.86 | 18,016 | -0.28(-1.46%) |
Nov 24, 2010 | 19.06 | 19.14 | 19.14 | 19.14 | 33,404 | +0.23(+1.22%) |
Nov 23, 2010 | 19.00 | 19.10 | 18.73 | 18.91 | 41,204 | -0.34(-1.77%) |
Nov 22, 2010 | 19.02 | 19.29 | 18.83 | 19.25 | 58,190 | +0.10(+0.52%) |
Nov 19, 2010 | 19.05 | 19.72 | 19.00 | 19.15 | 98,935 | +0.03(+0.16%) |
Nov 18, 2010 | 19.63 | 19.91 | 19.05 | 19.12 | 59,799 | -0.27(-1.39%) |
Nov 17, 2010 | 19.42 | 19.45 | 19.08 | 19.39 | 48,239 | -0.03(-0.15%) |
Nov 16, 2010 | 19.65 | 19.77 | 19.24 | 19.42 | 43,481 | -0.41(-2.07%) |
Nov 15, 2010 | 19.93 | 20.08 | 19.65 | 19.83 | 47,182 | +0.02(+0.10%) |
Nov 12, 2010 | 20.07 | 20.39 | 19.77 | 19.81 | 70,508 | -0.38(-1.88%) |
Nov 11, 2010 | 20.94 | 21.25 | 20.14 | 20.19 | 117,129 | -1.01(-4.76%) |
Nov 10, 2010 | 20.69 | 21.24 | 20.29 | 21.20 | 251,710 | +0.53(+2.56%) |
Nov 09, 2010 | 20.41 | 20.82 | 20.31 | 20.67 | 237,504 | +0.81(+4.08%) |
Nov 08, 2010 | 19.93 | 20.51 | 19.67 | 19.86 | 110,179 | -0.20(-1.00%) |
Nov 05, 2010 | 19.50 | 20.14 | 19.49 | 20.06 | 128,908 | +0.47(+2.40%) |
Nov 04, 2010 | 17.86 | 19.60 | 17.86 | 19.59 | 147,538 | +2.03(+11.56%) |
Nov 03, 2010 | 17.62 | 17.75 | 17.09 | 17.56 | 42,049 | +0.00(+0.00%) |
Nov 02, 2010 | 17.10 | 17.69 | 17.10 | 17.56 | 82,434 | +0.65(+3.84%) |
Nov 01, 2010 | 16.92 | 17.06 | 16.60 | 16.91 | 73,571 | +0.04(+0.24%) |
Oct 29, 2010 | 17.09 | 17.14 | 16.84 | 16.87 | 47,913 | -0.21(-1.23%) |
Oct 28, 2010 | 16.98 | 17.24 | 16.57 | 17.08 | 73,227 | +0.28(+1.67%) |
Oct 27, 2010 | 16.79 | 16.91 | 16.50 | 16.80 | 67,716 | -0.18(-1.06%) |
Oct 25, 2010 | 17.15 | 17.19 | 16.97 | 16.98 | 55,167 | -0.03(-0.18%) |
Oct 22, 2010 | 16.95 | 17.03 | 16.93 | 17.01 | 33,151 | +0.09(+0.53%) |
Oct 21, 2010 | 17.06 | 17.08 | 16.73 | 16.92 | 75,183 | -0.03(-0.18%) |
Oct 20, 2010 | 16.77 | 17.25 | 16.74 | 16.95 | 97,171 | +0.29(+1.74%) |
Oct 19, 2010 | 17.29 | 17.41 | 16.57 | 16.66 | 97,649 | -0.87(-4.96%) |
Oct 18, 2010 | 17.47 | 17.58 | 17.37 | 17.53 | 88,480 | +0.04(+0.23%) |
Oct 15, 2010 | 17.72 | 17.81 | 17.38 | 17.49 | 116,703 | -0.07(-0.40%) |
Oct 14, 2010 | 17.21 | 17.61 | 17.15 | 17.56 | 71,532 | +0.37(+2.15%) |
Oct 13, 2010 | 17.01 | 17.32 | 16.82 | 17.19 | 114,669 | +0.25(+1.48%) |
Oct 12, 2010 | 16.81 | 17.03 | 16.53 | 16.94 | 66,043 | +0.04(+0.24%) |
Oct 11, 2010 | 16.94 | 17.00 | 16.83 | 16.90 | 52,588 | -0.09(-0.53%) |
Oct 08, 2010 | 16.99 | 17.20 | 16.73 | 16.99 | 58,936 | +0.24(+1.43%) |
Oct 07, 2010 | 16.86 | 16.97 | 16.61 | 16.75 | 402 | +0.04(+0.24%) |
Oct 06, 2010 | 16.80 | 16.80 | 16.51 | 16.71 | 51,546 | -0.17(-1.01%) |
Oct 05, 2010 | 16.53 | 16.97 | 16.10 | 16.88 | 62,728 | +0.53(+3.24%) |
Oct 04, 2010 | 16.83 | 16.94 | 16.29 | 16.35 | 62,180 | -0.50(-2.97%) |
Oct 01, 2010 | 16.85 | 17.01 | 16.62 | 16.85 | 101,844 | -0.00(-0.02%) |
Sep 30, 2010 | 16.85 | 17.00 | 16.64 | 16.85 | 8,972 | +0.30(+1.83%) |
Sep 29, 2010 | 15.90 | 16.65 | 15.89 | 16.55 | 122,565 | +0.66(+4.15%) |
Sep 28, 2010 | 16.13 | 16.28 | 15.51 | 15.89 | 189 | -0.16(-1.00%) |
Sep 27, 2010 | 16.41 | 16.41 | 15.89 | 16.05 | 55,412 | -0.32(-1.95%) |
Sep 24, 2010 | 15.95 | 16.42 | 15.83 | 16.37 | 85,358 | +0.62(+3.94%) |
Sep 23, 2010 | 16.00 | 16.12 | 15.27 | 15.75 | 784 | -0.45(-2.78%) |
Sep 22, 2010 | 16.40 | 16.51 | 16.01 | 16.20 | 35,134 | -0.25(-1.52%) |
Sep 21, 2010 | 16.90 | 16.96 | 16.44 | 16.45 | 40,792 | -0.47(-2.78%) |
Sep 20, 2010 | 16.20 | 16.99 | 15.97 | 16.92 | 70,819 | +0.74(+4.57%) |
Sep 17, 2010 | 16.18 | 16.38 | 15.71 | 16.18 | 90,357 | -0.36(-2.18%) |
Sep 15, 2010 | 16.03 | 16.60 | 15.86 | 16.54 | 59,108 | +0.49(+3.05%) |
Sep 14, 2010 | 16.76 | 16.76 | 16.02 | 16.05 | 98,181 | -0.80(-4.75%) |
Sep 13, 2010 | 17.00 | 17.00 | 16.54 | 16.85 | 87,574 | +0.00(+0.00%) |
Sep 10, 2010 | 16.51 | 16.96 | 16.51 | 16.85 | 49,728 | +0.22(+1.32%) |
Sep 09, 2010 | 16.63 | 16.98 | 16.44 | 16.63 | 61,587 | +0.24(+1.46%) |
Sep 08, 2010 | 16.29 | 16.60 | 16.29 | 16.39 | 61,286 | +0.09(+0.55%) |
Sep 07, 2010 | 16.20 | 16.34 | 15.91 | 16.30 | 639 | +0.06(+0.37%) |
Sep 03, 2010 | 16.11 | 16.34 | 15.89 | 16.24 | 55,634 | +0.29(+1.82%) |
Sep 02, 2010 | 16.33 | 16.33 | 15.54 | 15.95 | 318 | -0.28(-1.73%) |
Sep 01, 2010 | 16.17 | 16.40 | 15.94 | 16.23 | 87,300 | +0.34(+2.14%) |
Aug 31, 2010 | 15.88 | 16.05 | 15.53 | 15.89 | 300 | +0.14(+0.89%) |
Aug 30, 2010 | 16.26 | 16.41 | 15.65 | 15.75 | 78,990 | -0.62(-3.79%) |
Aug 27, 2010 | 16.37 | 16.42 | 15.80 | 16.37 | 49,794 | +0.42(+2.63%) |
Aug 26, 2010 | 16.00 | 16.12 | 15.85 | 15.95 | 448 | -0.01(-0.06%) |
Aug 25, 2010 | 15.69 | 16.08 | 15.69 | 15.96 | 443 | +0.11(+0.69%) |
Aug 24, 2010 | 15.99 | 16.13 | 15.75 | 15.85 | 1,801 | -0.15(-0.94%) |
Aug 23, 2010 | 16.24 | 16.24 | 15.90 | 16.00 | 106,473 | -0.08(-0.50%) |
Aug 20, 2010 | 15.88 | 16.24 | 15.88 | 16.08 | 137,366 | +0.09(+0.56%) |
Aug 19, 2010 | 16.25 | 16.39 | 15.72 | 15.99 | 1,548 | -0.44(-2.68%) |
Aug 18, 2010 | 16.32 | 16.49 | 15.38 | 16.43 | 6,941 | +0.04(+0.24%) |
Aug 17, 2010 | 18.04 | 18.04 | 13.04 | 16.39 | 1,069 | -2.84(-14.77%) |
Aug 16, 2010 | 18.60 | 19.41 | 18.60 | 19.23 | 66,742 | +0.03(+0.16%) |
Aug 13, 2010 | 19.20 | 19.39 | 19.00 | 19.20 | 81,194 | -0.16(-0.83%) |
Aug 12, 2010 | 19.04 | 19.68 | 18.98 | 19.36 | 50,510 | -0.02(-0.10%) |
Aug 11, 2010 | 20.19 | 20.19 | 19.30 | 19.38 | 99,748 | -1.05(-5.14%) |
Aug 10, 2010 | 20.51 | 20.64 | 20.22 | 20.43 | 828 | -0.24(-1.16%) |
Aug 09, 2010 | 20.92 | 20.93 | 20.54 | 20.67 | 67,041 | -0.08(-0.39%) |
Aug 06, 2010 | 20.75 | 20.81 | 20.20 | 20.75 | 60,218 | +0.06(+0.29%) |
Aug 05, 2010 | 21.04 | 21.36 | 20.66 | 20.69 | 112,955 | -0.56(-2.64%) |
Aug 04, 2010 | 20.38 | 21.32 | 20.37 | 21.25 | 83,544 | +1.03(+5.09%) |
Aug 03, 2010 | 20.19 | 20.71 | 20.02 | 20.22 | 86,720 | -0.01(-0.05%) |
Aug 02, 2010 | 20.20 | 20.44 | 19.96 | 20.23 | 47,460 | +0.35(+1.76%) |
Jul 30, 2010 | 19.88 | 20.27 | 19.72 | 19.88 | 85,745 | -0.04(-0.20%) |
Jul 29, 2010 | 20.24 | 20.57 | 19.88 | 19.92 | 327,030 | -0.43(-2.11%) |
Jul 28, 2010 | 20.35 | 21.06 | 20.31 | 20.35 | 719 | -0.57(-2.72%) |
Jul 27, 2010 | 21.09 | 21.24 | 20.73 | 20.92 | 90,760 | -0.03(-0.14%) |
Jul 26, 2010 | 20.61 | 21.02 | 20.61 | 20.95 | 164,265 | +0.33(+1.60%) |
Jul 23, 2010 | 20.06 | 20.73 | 20.01 | 20.62 | 48,976 | +0.43(+2.13%) |
Jul 22, 2010 | 19.83 | 20.25 | 19.77 | 20.19 | 58,730 | +0.64(+3.27%) |
Jul 21, 2010 | 20.23 | 20.35 | 19.51 | 19.55 | 61,981 | -0.70(-3.46%) |
Jul 20, 2010 | 19.84 | 20.29 | 19.83 | 20.25 | 73,237 | +0.15(+0.75%) |
Jul 19, 2010 | 19.95 | 20.10 | 19.80 | 20.10 | 61,042 | +0.25(+1.26%) |
Jul 16, 2010 | 19.85 | 20.81 | 19.81 | 19.85 | 143,660 | -1.01(-4.84%) |
Jul 15, 2010 | 20.26 | 20.91 | 19.93 | 20.86 | 158,118 | +0.63(+3.11%) |
Jul 14, 2010 | 19.99 | 20.41 | 19.94 | 20.23 | 156,931 | +0.23(+1.15%) |
Jul 13, 2010 | 20.00 | 20.00 | 19.60 | 20.00 | 1,757 | +0.62(+3.20%) |
Jul 12, 2010 | 19.81 | 19.89 | 19.37 | 19.38 | 92,149 | -0.52(-2.61%) |
Jul 09, 2010 | 19.90 | 19.96 | 19.56 | 19.90 | 100,512 | +0.21(+1.07%) |
Jul 08, 2010 | 19.69 | 19.70 | 19.00 | 19.69 | 534 | +0.79(+4.18%) |
Jul 07, 2010 | 18.55 | 18.92 | 18.47 | 18.90 | 102,227 | +0.35(+1.89%) |
Jul 06, 2010 | 18.55 | 18.92 | 18.41 | 18.55 | 899 | -0.09(-0.48%) |
Jul 02, 2010 | 18.64 | 18.78 | 18.47 | 18.64 | 48,918 | +0.12(+0.65%) |
Jul 01, 2010 | 18.64 | 18.67 | 17.97 | 18.52 | 107,058 | -0.03(-0.16%) |
Jun 30, 2010 | 18.55 | 18.98 | 18.50 | 18.55 | 1,410 | -0.28(-1.49%) |
Jun 29, 2010 | 19.16 | 19.16 | 18.55 | 18.83 | 155,886 | -0.78(-3.98%) |
Jun 25, 2010 | 19.61 | 19.74 | 19.26 | 19.61 | 139,005 | +0.26(+1.34%) |
Jun 24, 2010 | 19.35 | 19.61 | 19.24 | 19.35 | 107 | -0.10(-0.51%) |
Jun 23, 2010 | 19.26 | 19.60 | 19.00 | 19.45 | 61,540 | +0.17(+0.88%) |
Jun 22, 2010 | 19.28 | 20.07 | 19.24 | 19.28 | 526 | -0.54(-2.72%) |
Jun 21, 2010 | 19.98 | 20.22 | 19.65 | 19.82 | 79,277 | -0.01(-0.05%) |
Jun 18, 2010 | 19.83 | 20.00 | 19.39 | 19.83 | 291,058 | +0.36(+1.85%) |
Jun 17, 2010 | 19.47 | 19.54 | 19.13 | 19.47 | 97,100 | +0.36(+1.88%) |
Jun 16, 2010 | 18.90 | 19.32 | 18.88 | 19.11 | 113,051 | +0.04(+0.21%) |
Jun 15, 2010 | 19.07 | 19.08 | 18.60 | 19.07 | 915 | +0.38(+2.03%) |
Jun 14, 2010 | 18.32 | 18.88 | 18.32 | 18.69 | 151,614 | +0.54(+2.98%) |
Jun 11, 2010 | 17.78 | 18.20 | 17.78 | 18.15 | 123,877 | +0.15(+0.83%) |
Jun 10, 2010 | 18.00 | 18.04 | 17.43 | 18.00 | 850 | +0.46(+2.62%) |
Jun 09, 2010 | 17.90 | 17.95 | 17.46 | 17.54 | 98,250 | -0.20(-1.13%) |
Jun 08, 2010 | 17.83 | 18.09 | 17.47 | 17.74 | 99,332 | -0.08(-0.45%) |
Jun 07, 2010 | 17.80 | 18.11 | 17.65 | 17.82 | 123,856 | +0.08(+0.45%) |
Jun 04, 2010 | 17.74 | 18.04 | 17.63 | 17.74 | 131,074 | -0.41(-2.26%) |
Jun 03, 2010 | 18.15 | 18.17 | 17.82 | 18.15 | 92,875 | +0.12(+0.67%) |
Jun 02, 2010 | 18.03 | 18.06 | 17.73 | 18.03 | 83,580 | +0.26(+1.46%) |
Jun 01, 2010 | 17.77 | 18.27 | 17.73 | 17.77 | 742 | -0.54(-2.95%) |
May 28, 2010 | 18.31 | 18.65 | 18.31 | 18.31 | 57,449 | -0.31(-1.66%) |
May 27, 2010 | 18.14 | 18.63 | 17.95 | 18.62 | 68,852 | +0.84(+4.72%) |
May 26, 2010 | 17.78 | 18.17 | 17.72 | 17.78 | 744 | -0.10(-0.56%) |
May 25, 2010 | 17.40 | 17.97 | 17.29 | 17.88 | 70,500 | +0.13(+0.73%) |
May 24, 2010 | 17.93 | 18.02 | 17.67 | 17.75 | 79,650 | -0.25(-1.39%) |
May 21, 2010 | 17.61 | 18.24 | 17.37 | 18.00 | 144,409 | +0.24(+1.35%) |
May 20, 2010 | 17.78 | 17.91 | 17.61 | 17.76 | 134,940 | -0.37(-2.04%) |
May 19, 2010 | 17.96 | 18.56 | 17.86 | 18.13 | 103,760 | +0.07(+0.39%) |
May 18, 2010 | 18.48 | 18.51 | 18.00 | 18.06 | 36,544 | -0.22(-1.20%) |
May 17, 2010 | 17.99 | 18.33 | 17.81 | 18.28 | 65,665 | +0.40(+2.24%) |
May 14, 2010 | 17.88 | 18.02 | 17.73 | 17.88 | 202,082 | -0.30(-1.65%) |
May 13, 2010 | 18.56 | 18.56 | 18.09 | 18.18 | 97,353 | -0.48(-2.57%) |
May 12, 2010 | 18.32 | 18.70 | 18.01 | 18.66 | 78,842 | +0.37(+2.02%) |
May 11, 2010 | 18.34 | 18.49 | 18.14 | 18.29 | 98,296 | +0.33(+1.84%) |
May 10, 2010 | 17.80 | 17.99 | 17.77 | 17.96 | 96,368 | +0.58(+3.34%) |
May 07, 2010 | 18.03 | 18.31 | 17.30 | 17.38 | 169,957 | -0.72(-3.98%) |
May 06, 2010 | 18.05 | 18.72 | 17.64 | 18.10 | 172,232 | -0.08(-0.44%) |
May 05, 2010 | 18.14 | 18.33 | 17.81 | 18.18 | 93,625 | +0.53(+3.00%) |
May 04, 2010 | 17.86 | 17.92 | 17.43 | 17.65 | 65,026 | -0.44(-2.43%) |