Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.98 | 23.25 | 22.65 | 22.67 | 200,713 | -0.25(-1.08%) |
May 23, 2011 | 22.97 | 23.32 | 22.86 | 22.92 | 149,423 | -0.36(-1.53%) |
May 20, 2011 | 23.42 | 23.61 | 23.23 | 23.27 | 213,936 | -0.12(-0.51%) |
May 19, 2011 | 23.11 | 23.46 | 22.88 | 23.39 | 312,359 | +0.48(+2.11%) |
May 18, 2011 | 22.18 | 22.99 | 22.14 | 22.91 | 243,097 | +0.74(+3.34%) |
May 17, 2011 | 22.20 | 22.45 | 22.04 | 22.17 | 395,887 | -0.26(-1.14%) |
May 16, 2011 | 22.03 | 22.67 | 22.03 | 22.42 | 304,389 | +0.19(+0.84%) |
May 13, 2011 | 22.21 | 22.42 | 22.03 | 22.24 | 293,447 | +0.01(+0.04%) |
May 12, 2011 | 21.63 | 22.32 | 21.41 | 22.23 | 270,801 | +0.49(+2.27%) |
May 11, 2011 | 21.77 | 22.16 | 21.46 | 21.73 | 312,020 | -0.18(-0.81%) |
May 10, 2011 | 22.39 | 22.39 | 21.84 | 21.91 | 246,864 | -0.34(-1.51%) |
May 09, 2011 | 21.95 | 22.36 | 21.83 | 22.25 | 200,231 | +0.17(+0.76%) |
May 06, 2011 | 22.82 | 22.92 | 22.04 | 22.08 | 216,017 | -0.44(-1.97%) |
May 05, 2011 | 22.09 | 22.92 | 22.04 | 22.52 | 279,523 | +0.24(+1.06%) |
May 04, 2011 | 21.99 | 22.49 | 21.79 | 22.29 | 382,565 | +0.31(+1.39%) |
May 03, 2011 | 22.68 | 22.69 | 21.74 | 21.98 | 436,878 | -0.78(-3.43%) |
May 02, 2011 | 22.73 | 22.78 | 22.71 | 22.76 | 333,215 | -0.84(-3.55%) |
Apr 29, 2011 | 23.50 | 23.70 | 22.56 | 23.60 | 616,149 | -0.31(-1.28%) |
Apr 28, 2011 | 25.31 | 25.31 | 22.96 | 23.90 | 1,128,236 | -1.56(-6.12%) |
Apr 27, 2011 | 25.51 | 25.67 | 25.30 | 25.46 | 361,160 | -0.02(-0.08%) |
Apr 26, 2011 | 25.44 | 25.57 | 25.30 | 25.48 | 575,815 | +0.15(+0.58%) |
Apr 25, 2011 | 25.21 | 25.45 | 25.04 | 25.34 | 98,180 | +0.27(+1.06%) |
Apr 21, 2011 | 25.96 | 25.96 | 24.86 | 25.07 | 140,350 | -0.64(-2.50%) |
Apr 20, 2011 | 25.90 | 26.30 | 25.53 | 25.71 | 193,678 | +0.36(+1.40%) |
Apr 19, 2011 | 24.60 | 25.40 | 24.58 | 25.36 | 351,891 | +0.94(+3.84%) |
Apr 18, 2011 | 23.96 | 24.46 | 23.90 | 24.42 | 182,809 | +0.02(+0.08%) |
Apr 15, 2011 | 24.18 | 24.57 | 24.06 | 24.40 | 177,549 | +0.20(+0.82%) |
Apr 14, 2011 | 23.86 | 24.31 | 23.86 | 24.20 | 244,584 | +0.01(+0.04%) |
Apr 13, 2011 | 24.38 | 24.43 | 23.70 | 24.19 | 136,056 | -0.01(-0.04%) |
Apr 12, 2011 | 24.03 | 24.43 | 23.78 | 24.20 | 265,520 | -0.10(-0.41%) |
Apr 11, 2011 | 24.26 | 24.40 | 24.12 | 24.30 | 152,654 | +0.10(+0.41%) |
Apr 08, 2011 | 24.86 | 24.89 | 24.08 | 24.20 | 206,248 | -0.42(-1.72%) |
Apr 07, 2011 | 24.36 | 24.95 | 24.36 | 24.62 | 175,300 | +0.34(+1.38%) |
Apr 06, 2011 | 24.42 | 24.60 | 23.85 | 24.29 | 266,191 | +0.01(+0.04%) |
Apr 05, 2011 | 23.93 | 24.56 | 23.52 | 24.28 | 242,901 | +0.05(+0.20%) |
Apr 04, 2011 | 24.03 | 24.30 | 23.70 | 24.23 | 358,269 | +0.24(+0.99%) |
Apr 01, 2011 | 24.09 | 24.28 | 23.88 | 23.99 | 180,479 | +0.18(+0.75%) |
Mar 31, 2011 | 23.94 | 24.01 | 23.52 | 23.82 | 240,266 | -0.16(-0.66%) |
Mar 30, 2011 | 23.94 | 24.17 | 23.70 | 23.97 | 224,697 | +0.02(+0.08%) |
Mar 29, 2011 | 24.00 | 24.40 | 23.46 | 23.95 | 330,546 | +0.08(+0.33%) |
Mar 28, 2011 | 23.84 | 24.16 | 23.57 | 23.87 | 290,394 | +0.19(+0.79%) |
Mar 25, 2011 | 23.78 | 23.90 | 23.59 | 23.69 | 283,556 | +0.09(+0.38%) |
Mar 24, 2011 | 23.99 | 24.10 | 23.56 | 23.60 | 221,877 | -0.30(-1.24%) |
Mar 23, 2011 | 24.22 | 24.22 | 23.49 | 23.89 | 307,910 | -0.12(-0.49%) |
Mar 22, 2011 | 24.67 | 24.82 | 23.89 | 24.01 | 144,432 | -0.70(-2.84%) |
Mar 21, 2011 | 24.35 | 24.81 | 24.32 | 24.71 | 416,621 | +1.08(+4.55%) |
Mar 18, 2011 | 23.66 | 23.80 | 23.37 | 23.64 | 475,903 | +0.45(+1.96%) |
Mar 17, 2011 | 23.27 | 23.35 | 23.00 | 23.18 | 579,568 | +0.36(+1.56%) |
Mar 16, 2011 | 23.49 | 23.49 | 22.73 | 22.83 | 520,182 | -0.83(-3.50%) |
Mar 15, 2011 | 23.33 | 23.82 | 23.21 | 23.66 | 416,344 | +0.38(+1.61%) |
Mar 14, 2011 | 23.90 | 24.27 | 22.94 | 23.28 | 715,538 | -0.90(-3.71%) |
Mar 11, 2011 | 24.35 | 24.45 | 24.08 | 24.18 | 244,587 | -0.13(-0.53%) |
Mar 10, 2011 | 24.60 | 24.72 | 24.22 | 24.31 | 330,121 | -0.77(-3.07%) |
Mar 09, 2011 | 25.38 | 25.38 | 24.78 | 25.08 | 336,062 | -0.26(-1.01%) |
Mar 08, 2011 | 24.33 | 25.64 | 24.24 | 25.34 | 611,927 | +1.08(+4.43%) |
Mar 07, 2011 | 24.94 | 25.24 | 24.02 | 24.26 | 550,483 | -0.57(-2.31%) |
Mar 04, 2011 | 25.15 | 25.24 | 24.40 | 24.83 | 260,641 | -0.23(-0.91%) |
Mar 03, 2011 | 24.93 | 25.28 | 24.59 | 25.06 | 481,876 | +0.57(+2.34%) |
Mar 02, 2011 | 24.45 | 24.89 | 24.17 | 24.49 | 387,393 | +0.11(+0.45%) |
Mar 01, 2011 | 25.61 | 25.74 | 24.11 | 24.38 | 443,250 | -1.10(-4.30%) |
Feb 28, 2011 | 25.74 | 25.92 | 25.00 | 25.47 | 252,243 | -0.01(-0.04%) |
Feb 25, 2011 | 25.08 | 25.53 | 24.83 | 25.48 | 192,719 | +0.52(+2.10%) |
Feb 24, 2011 | 24.73 | 25.13 | 24.28 | 24.96 | 664,802 | +0.21(+0.84%) |
Feb 23, 2011 | 25.11 | 25.58 | 24.13 | 24.75 | 347,048 | -0.36(-1.42%) |
Feb 22, 2011 | 25.76 | 26.23 | 25.07 | 25.11 | 622,316 | -1.88(-6.95%) |
Feb 18, 2011 | 26.68 | 27.06 | 26.49 | 26.98 | 337,654 | +0.48(+1.82%) |
Feb 17, 2011 | 26.15 | 26.65 | 26.01 | 26.50 | 371,859 | +0.34(+1.28%) |
Feb 16, 2011 | 25.78 | 26.42 | 25.74 | 26.16 | 306,256 | +0.54(+2.12%) |
Feb 15, 2011 | 25.41 | 25.97 | 25.41 | 25.62 | 351,116 | -0.02(-0.08%) |
Feb 14, 2011 | 25.48 | 25.70 | 25.11 | 25.64 | 409,651 | -0.24(-0.92%) |
Feb 11, 2011 | 24.60 | 26.12 | 24.38 | 25.88 | 1,337,716 | +1.04(+4.17%) |
Feb 10, 2011 | 25.02 | 25.36 | 24.62 | 24.84 | 419,225 | -0.47(-1.87%) |
Feb 09, 2011 | 24.24 | 25.38 | 24.22 | 25.32 | 626,763 | +0.86(+3.51%) |
Feb 08, 2011 | 23.32 | 24.52 | 23.05 | 24.46 | 433,625 | +1.07(+4.56%) |
Feb 07, 2011 | 22.80 | 23.77 | 22.73 | 23.39 | 215,753 | +0.56(+2.46%) |
Feb 04, 2011 | 23.04 | 23.19 | 22.40 | 22.83 | 500,022 | -0.17(-0.73%) |
Feb 03, 2011 | 23.18 | 23.18 | 22.20 | 23.00 | 456,082 | +0.03(+0.13%) |
Feb 02, 2011 | 22.93 | 23.11 | 22.59 | 22.97 | 288,477 | +0.01(+0.04%) |
Feb 01, 2011 | 22.91 | 23.24 | 22.70 | 22.96 | 288,125 | +0.30(+1.31%) |
Jan 31, 2011 | 22.85 | 23.05 | 22.28 | 22.66 | 264,750 | +0.06(+0.26%) |
Jan 28, 2011 | 23.49 | 23.59 | 22.52 | 22.60 | 225,649 | -0.92(-3.90%) |
Jan 27, 2011 | 23.50 | 24.12 | 22.86 | 23.52 | 309,802 | -0.06(-0.25%) |
Jan 26, 2011 | 23.09 | 24.06 | 22.93 | 23.58 | 243,885 | +0.53(+2.31%) |
Jan 25, 2011 | 22.93 | 23.34 | 22.44 | 23.05 | 206,667 | -0.10(-0.43%) |
Jan 24, 2011 | 22.53 | 23.21 | 22.53 | 23.14 | 180,386 | +0.65(+2.90%) |
Jan 21, 2011 | 22.90 | 23.00 | 22.22 | 22.49 | 273,193 | -0.25(-1.08%) |
Jan 20, 2011 | 22.80 | 23.40 | 22.61 | 22.74 | 389,638 | -0.13(-0.56%) |
Jan 19, 2011 | 23.83 | 23.93 | 22.77 | 22.87 | 379,273 | -1.09(-4.53%) |
Jan 18, 2011 | 24.02 | 25.08 | 23.23 | 23.95 | 891,179 | -1.55(-6.08%) |
Jan 14, 2011 | 24.77 | 25.80 | 24.70 | 25.50 | 283,223 | +0.75(+3.03%) |
Jan 13, 2011 | 24.28 | 24.78 | 24.05 | 24.75 | 203,719 | +0.39(+1.62%) |
Jan 12, 2011 | 24.50 | 24.82 | 24.14 | 24.36 | 238,067 | +0.18(+0.73%) |
Jan 11, 2011 | 24.76 | 25.09 | 24.13 | 24.18 | 277,345 | -0.09(-0.37%) |
Jan 10, 2011 | 24.53 | 24.53 | 23.89 | 24.27 | 309,383 | -0.33(-1.32%) |
Jan 07, 2011 | 24.97 | 25.43 | 24.00 | 24.60 | 480,317 | -0.19(-0.76%) |
Jan 06, 2011 | 23.60 | 24.82 | 23.56 | 24.78 | 1,205,165 | +1.48(+6.35%) |
Jan 05, 2011 | 22.15 | 23.42 | 22.11 | 23.30 | 733,445 | +1.04(+4.65%) |
Jan 04, 2011 | 22.68 | 22.68 | 21.92 | 22.27 | 276,890 | -0.40(-1.78%) |
Jan 03, 2011 | 21.95 | 22.75 | 21.95 | 22.67 | 312,072 | +0.76(+3.47%) |
Dec 31, 2010 | 22.29 | 22.47 | 21.75 | 21.91 | 246,098 | -0.40(-1.81%) |
Dec 30, 2010 | 22.10 | 22.47 | 22.03 | 22.32 | 148,671 | +0.18(+0.80%) |
Dec 29, 2010 | 22.39 | 22.46 | 22.14 | 22.14 | 156,888 | -0.26(-1.15%) |
Dec 28, 2010 | 22.67 | 22.73 | 22.35 | 22.39 | 223,279 | -0.22(-0.96%) |
Dec 27, 2010 | 22.11 | 22.73 | 21.95 | 22.61 | 157,928 | +0.42(+1.91%) |
Dec 23, 2010 | 23.02 | 23.09 | 22.13 | 22.19 | 246,572 | -0.86(-3.73%) |
Dec 22, 2010 | 22.38 | 23.17 | 22.14 | 23.05 | 401,359 | +0.65(+2.91%) |
Dec 21, 2010 | 22.12 | 22.40 | 21.79 | 22.39 | 173,699 | +0.39(+1.79%) |
Dec 20, 2010 | 21.76 | 22.33 | 21.59 | 22.00 | 317,841 | +0.47(+2.20%) |
Dec 17, 2010 | 21.04 | 21.63 | 20.54 | 21.53 | 624,540 | +0.52(+2.49%) |
Dec 16, 2010 | 20.75 | 21.17 | 20.75 | 21.00 | 336,275 | +0.30(+1.43%) |
Dec 15, 2010 | 20.78 | 21.36 | 20.66 | 20.71 | 209,661 | -0.16(-0.76%) |
Dec 14, 2010 | 21.40 | 21.50 | 20.75 | 20.86 | 233,061 | -0.54(-2.54%) |
Dec 13, 2010 | 21.13 | 21.48 | 20.92 | 21.41 | 314,662 | +0.38(+1.83%) |
Dec 10, 2010 | 21.14 | 21.22 | 20.66 | 21.02 | 367,740 | -0.01(-0.05%) |
Dec 09, 2010 | 21.72 | 21.72 | 21.02 | 21.03 | 213,970 | -0.46(-2.16%) |
Dec 08, 2010 | 21.57 | 21.64 | 21.05 | 21.50 | 236,019 | -0.01(-0.05%) |
Dec 07, 2010 | 21.69 | 21.81 | 21.48 | 21.51 | 312,784 | +0.16(+0.74%) |
Dec 06, 2010 | 21.06 | 21.47 | 20.65 | 21.35 | 182,545 | +0.23(+1.07%) |
Dec 03, 2010 | 20.72 | 21.23 | 20.18 | 21.12 | 403,751 | +0.27(+1.28%) |
Dec 02, 2010 | 19.44 | 21.34 | 19.44 | 20.85 | 568,155 | +1.40(+7.20%) |
Dec 01, 2010 | 19.16 | 19.46 | 18.82 | 19.45 | 592,415 | +0.73(+3.90%) |
Nov 30, 2010 | 18.14 | 18.98 | 17.99 | 18.72 | 373,760 | +0.33(+1.77%) |
Nov 29, 2010 | 18.26 | 18.55 | 17.99 | 18.40 | 247,689 | +0.14(+0.76%) |
Nov 26, 2010 | 19.11 | 19.11 | 18.26 | 18.26 | 188,089 | -1.03(-5.32%) |
Nov 24, 2010 | 18.68 | 19.29 | 19.29 | 19.29 | 379,492 | +0.93(+5.05%) |
Nov 23, 2010 | 18.50 | 18.57 | 18.12 | 18.36 | 254,942 | -0.40(-2.16%) |
Nov 22, 2010 | 18.95 | 19.05 | 18.42 | 18.76 | 195,560 | -0.30(-1.55%) |
Nov 19, 2010 | 19.17 | 19.27 | 18.83 | 19.06 | 251,602 | -0.19(-0.97%) |
Nov 18, 2010 | 19.36 | 19.66 | 19.24 | 19.25 | 207,600 | +0.16(+0.83%) |
Nov 17, 2010 | 19.50 | 19.50 | 18.96 | 19.09 | 194,576 | -0.43(-2.22%) |
Nov 16, 2010 | 20.03 | 20.44 | 19.32 | 19.52 | 306,601 | -0.73(-3.61%) |
Nov 15, 2010 | 21.01 | 21.11 | 20.13 | 20.25 | 380,282 | -0.77(-3.66%) |
Nov 12, 2010 | 21.07 | 21.40 | 20.91 | 21.02 | 541,351 | -0.24(-1.11%) |
Nov 11, 2010 | 20.50 | 21.29 | 20.29 | 21.26 | 257,221 | +0.49(+2.38%) |
Nov 10, 2010 | 20.04 | 20.80 | 19.92 | 20.77 | 223,791 | +0.77(+3.85%) |
Nov 09, 2010 | 20.40 | 20.62 | 19.84 | 20.00 | 206,499 | -0.35(-1.70%) |
Nov 08, 2010 | 20.11 | 20.40 | 19.94 | 20.34 | 206,334 | +0.17(+0.83%) |
Nov 05, 2010 | 19.76 | 20.23 | 19.61 | 20.17 | 340,702 | +0.45(+2.30%) |
Nov 04, 2010 | 18.95 | 19.86 | 18.92 | 19.72 | 518,756 | +1.15(+6.22%) |
Nov 03, 2010 | 18.66 | 18.66 | 18.12 | 18.56 | 181,326 | -0.11(-0.58%) |
Nov 02, 2010 | 17.80 | 18.69 | 17.60 | 18.67 | 232,214 | +1.06(+5.99%) |
Nov 01, 2010 | 18.22 | 18.22 | 17.50 | 17.62 | 281,504 | -0.45(-2.51%) |
Oct 29, 2010 | 18.00 | 18.25 | 17.86 | 18.07 | 360,131 | +0.02(+0.11%) |
Oct 28, 2010 | 18.61 | 19.00 | 17.85 | 18.05 | 517,621 | -0.38(-2.04%) |
Oct 27, 2010 | 18.26 | 18.55 | 18.03 | 18.43 | 194,406 | -0.16(-0.85%) |
Oct 25, 2010 | 18.74 | 19.25 | 18.53 | 18.58 | 150,974 | -0.03(-0.16%) |
Oct 22, 2010 | 18.69 | 18.74 | 18.37 | 18.61 | 172,010 | -0.05(-0.26%) |
Oct 21, 2010 | 18.52 | 19.00 | 18.42 | 18.66 | 260,536 | +0.28(+1.50%) |
Oct 20, 2010 | 18.46 | 18.54 | 17.96 | 18.39 | 217,521 | +0.01(+0.05%) |
Oct 19, 2010 | 18.40 | 19.39 | 18.26 | 18.38 | 255,181 | -0.23(-1.22%) |
Oct 18, 2010 | 18.61 | 18.73 | 18.18 | 18.60 | 290,849 | +0.08(+0.43%) |
Oct 15, 2010 | 19.03 | 19.23 | 18.51 | 18.53 | 317,767 | -0.41(-2.19%) |
Oct 14, 2010 | 18.92 | 19.25 | 18.61 | 18.94 | 244,412 | +0.04(+0.21%) |
Oct 13, 2010 | 18.67 | 19.14 | 18.59 | 18.90 | 199,527 | +0.19(+1.00%) |
Oct 12, 2010 | 18.65 | 18.84 | 18.44 | 18.71 | 290,414 | +0.06(+0.32%) |
Oct 11, 2010 | 19.17 | 19.17 | 18.55 | 18.65 | 180,976 | -0.50(-2.63%) |
Oct 08, 2010 | 19.16 | 19.36 | 18.72 | 19.16 | 211,680 | +0.20(+1.04%) |
Oct 07, 2010 | 19.37 | 19.45 | 18.75 | 18.96 | 643 | -0.23(-1.18%) |
Oct 06, 2010 | 19.38 | 19.62 | 19.14 | 19.19 | 267,873 | -0.29(-1.47%) |
Oct 05, 2010 | 19.25 | 19.56 | 18.83 | 19.47 | 426,763 | +0.39(+2.07%) |
Oct 04, 2010 | 19.32 | 19.41 | 18.96 | 19.08 | 276,440 | -0.38(-1.93%) |
Oct 01, 2010 | 19.45 | 19.68 | 19.25 | 19.45 | 242,919 | +0.09(+0.44%) |
Sep 30, 2010 | 19.37 | 19.75 | 19.06 | 19.37 | 258,743 | -0.07(-0.34%) |
Sep 29, 2010 | 19.36 | 19.54 | 19.20 | 19.43 | 235,513 | -0.08(-0.40%) |
Sep 28, 2010 | 19.62 | 19.64 | 18.93 | 19.51 | 302 | +0.02(+0.10%) |
Sep 27, 2010 | 19.51 | 19.58 | 19.00 | 19.49 | 196,182 | -0.04(-0.20%) |
Sep 24, 2010 | 19.01 | 19.57 | 18.82 | 19.53 | 197,230 | +0.92(+4.93%) |
Sep 23, 2010 | 18.61 | 19.13 | 18.52 | 18.61 | 35,295 | -0.42(-2.23%) |
Sep 22, 2010 | 19.25 | 19.54 | 18.75 | 19.04 | 297,478 | -0.31(-1.58%) |
Sep 21, 2010 | 19.35 | 19.99 | 19.24 | 19.34 | 572,308 | +0.05(+0.26%) |
Sep 20, 2010 | 18.52 | 19.35 | 18.01 | 19.30 | 482,280 | +1.02(+5.56%) |
Sep 17, 2010 | 18.28 | 18.40 | 17.87 | 18.28 | 394,075 | -0.64(-3.39%) |
Sep 15, 2010 | 19.01 | 19.21 | 18.67 | 18.92 | 289,922 | -0.24(-1.24%) |
Sep 14, 2010 | 19.27 | 19.61 | 19.05 | 19.16 | 506 | -0.13(-0.67%) |
Sep 13, 2010 | 19.00 | 19.32 | 18.75 | 19.29 | 300,769 | +0.58(+3.11%) |
Sep 10, 2010 | 18.76 | 18.92 | 18.53 | 18.70 | 250,147 | +0.07(+0.37%) |
Sep 09, 2010 | 19.10 | 19.25 | 18.36 | 18.63 | 344,784 | -0.09(-0.47%) |
Sep 08, 2010 | 18.84 | 19.17 | 18.56 | 18.72 | 217,849 | +0.01(+0.05%) |
Sep 07, 2010 | 19.18 | 19.18 | 18.64 | 18.71 | 1,023 | -0.49(-2.57%) |
Sep 03, 2010 | 19.04 | 19.39 | 18.66 | 19.21 | 272,690 | +0.48(+2.58%) |
Sep 02, 2010 | 18.54 | 18.83 | 18.37 | 18.72 | 936 | +0.13(+0.69%) |
Sep 01, 2010 | 18.02 | 18.61 | 17.77 | 18.59 | 409,494 | +1.04(+5.90%) |
Aug 31, 2010 | 17.54 | 17.80 | 16.85 | 17.56 | 5,515 | +0.38(+2.18%) |
Aug 30, 2010 | 17.43 | 17.61 | 17.14 | 17.18 | 351,748 | -0.03(-0.17%) |
Aug 27, 2010 | 17.59 | 17.65 | 16.81 | 17.21 | 469,952 | +0.15(+0.87%) |
Aug 26, 2010 | 17.49 | 17.54 | 16.88 | 17.06 | 717 | -0.38(-2.15%) |
Aug 25, 2010 | 16.53 | 17.48 | 16.39 | 17.44 | 710 | +0.79(+4.74%) |
Aug 24, 2010 | 15.90 | 16.91 | 15.55 | 16.65 | 2,884 | +0.48(+2.99%) |
Aug 23, 2010 | 17.03 | 17.16 | 16.17 | 16.17 | 267,406 | -0.76(-4.49%) |
Aug 20, 2010 | 17.14 | 17.14 | 16.71 | 16.93 | 190,971 | -0.29(-1.66%) |
Aug 19, 2010 | 17.56 | 17.56 | 16.73 | 17.21 | 2,479 | -0.45(-2.57%) |
Aug 18, 2010 | 16.89 | 17.85 | 16.72 | 17.67 | 11,126 | +0.86(+5.11%) |
Aug 17, 2010 | 16.31 | 17.03 | 16.07 | 16.81 | 1,712 | +0.79(+4.93%) |
Aug 16, 2010 | 16.05 | 16.42 | 15.90 | 16.02 | 191,488 | -0.19(-1.16%) |
Aug 13, 2010 | 16.21 | 16.66 | 16.04 | 16.21 | 240,558 | -0.16(-0.97%) |
Aug 12, 2010 | 16.40 | 16.86 | 16.24 | 16.36 | 428 | -0.38(-2.24%) |
Aug 11, 2010 | 16.92 | 17.29 | 16.66 | 16.74 | 3,108 | -0.82(-4.67%) |
Aug 10, 2010 | 17.87 | 18.00 | 17.23 | 17.56 | 434,676 | -0.55(-3.05%) |
Aug 09, 2010 | 17.35 | 18.11 | 17.35 | 18.11 | 677,402 | +1.15(+6.81%) |
Aug 06, 2010 | 16.96 | 17.00 | 16.45 | 16.96 | 258,361 | +0.20(+1.18%) |
Aug 05, 2010 | 16.97 | 17.09 | 16.53 | 16.76 | 263,305 | -0.44(-2.58%) |
Aug 04, 2010 | 17.19 | 17.43 | 16.98 | 17.20 | 341,381 | +0.19(+1.10%) |
Aug 03, 2010 | 17.69 | 17.69 | 16.95 | 17.02 | 291,035 | -0.74(-4.17%) |
Aug 02, 2010 | 17.56 | 17.90 | 17.19 | 17.76 | 339,471 | +0.40(+2.33%) |
Jul 30, 2010 | 17.35 | 17.86 | 16.46 | 17.35 | 485,736 | +0.40(+2.39%) |
Jul 29, 2010 | 16.94 | 17.18 | 16.49 | 16.95 | 512,183 | +0.33(+1.96%) |
Jul 28, 2010 | 16.62 | 18.07 | 16.41 | 16.62 | 1,152 | -1.12(-6.29%) |
Jul 27, 2010 | 18.19 | 18.19 | 17.56 | 17.74 | 607 | -0.23(-1.26%) |
Jul 26, 2010 | 17.37 | 18.04 | 17.27 | 17.96 | 336,888 | +0.61(+3.53%) |
Jul 23, 2010 | 16.57 | 17.36 | 16.30 | 17.35 | 328,029 | +0.63(+3.78%) |
Jul 22, 2010 | 16.15 | 16.76 | 15.91 | 16.72 | 348,433 | +0.88(+5.55%) |
Jul 21, 2010 | 16.72 | 16.73 | 15.82 | 15.84 | 325,464 | -0.53(-3.25%) |
Jul 20, 2010 | 14.99 | 16.41 | 14.99 | 16.37 | 437,506 | +1.07(+6.96%) |
Jul 19, 2010 | 15.59 | 15.67 | 15.07 | 15.31 | 327,471 | -0.29(-1.84%) |
Jul 16, 2010 | 15.59 | 16.56 | 15.48 | 15.59 | 572,111 | -1.09(-6.51%) |
Jul 15, 2010 | 16.28 | 16.76 | 15.84 | 16.68 | 836,099 | +0.39(+2.42%) |
Jul 14, 2010 | 17.00 | 17.00 | 16.06 | 16.28 | 494,572 | -0.92(-5.34%) |
Jul 13, 2010 | 17.20 | 17.31 | 16.49 | 17.20 | 2,815 | +1.24(+7.79%) |
Jul 12, 2010 | 16.64 | 16.64 | 15.84 | 15.96 | 779,906 | -0.68(-4.09%) |
Jul 09, 2010 | 16.64 | 16.66 | 15.76 | 16.64 | 315,890 | +0.81(+5.11%) |
Jul 08, 2010 | 15.83 | 16.15 | 15.50 | 15.83 | 856 | +0.10(+0.63%) |
Jul 07, 2010 | 15.55 | 15.84 | 15.36 | 15.73 | 779,379 | +0.26(+1.66%) |
Jul 06, 2010 | 15.48 | 16.42 | 15.39 | 15.48 | 1,581 | -0.44(-2.79%) |
Jul 02, 2010 | 15.92 | 16.10 | 15.67 | 15.92 | 435,129 | +0.00(+0.00%) |
Jul 01, 2010 | 16.01 | 16.14 | 15.37 | 15.92 | 443,771 | -0.15(-0.92%) |
Jun 30, 2010 | 16.07 | 16.42 | 15.98 | 16.07 | 3,076 | +0.02(+0.12%) |
Jun 29, 2010 | 16.26 | 16.45 | 15.90 | 16.05 | 802,807 | -1.13(-6.55%) |
Jun 25, 2010 | 17.17 | 17.29 | 16.65 | 17.17 | 648,312 | -0.06(-0.34%) |
Jun 24, 2010 | 17.23 | 17.64 | 16.96 | 17.23 | 166 | -0.14(-0.80%) |
Jun 23, 2010 | 16.63 | 17.53 | 16.59 | 17.37 | 561,447 | +0.76(+4.58%) |
Jun 22, 2010 | 16.61 | 17.52 | 16.53 | 16.61 | 813 | -0.41(-2.43%) |
Jun 21, 2010 | 17.57 | 17.77 | 16.93 | 17.03 | 571,369 | -0.28(-1.60%) |
Jun 18, 2010 | 17.30 | 18.12 | 17.21 | 17.30 | 1,001,608 | -0.61(-3.42%) |
Jun 17, 2010 | 17.91 | 18.46 | 17.40 | 17.91 | 158 | -0.54(-2.94%) |
Jun 16, 2010 | 18.31 | 18.74 | 18.15 | 18.46 | 233,796 | -0.14(-0.74%) |
Jun 15, 2010 | 18.59 | 18.61 | 17.86 | 18.59 | 1,414 | +0.63(+3.52%) |
Jun 14, 2010 | 18.21 | 18.42 | 17.85 | 17.96 | 379,819 | -0.02(-0.11%) |
Jun 11, 2010 | 17.57 | 18.12 | 17.57 | 17.98 | 413,745 | +0.00(+0.00%) |
Jun 10, 2010 | 17.98 | 18.17 | 16.99 | 17.98 | 1,314 | +0.26(+1.45%) |
Jun 09, 2010 | 18.02 | 18.29 | 17.56 | 17.73 | 531,087 | -0.12(-0.66%) |
Jun 08, 2010 | 17.63 | 18.01 | 17.28 | 17.84 | 993,463 | +0.24(+1.35%) |
Jun 07, 2010 | 19.15 | 19.26 | 17.58 | 17.61 | 996,885 | -1.47(-7.71%) |
Jun 04, 2010 | 19.08 | 20.13 | 18.90 | 19.08 | 758,604 | -1.54(-7.47%) |
Jun 03, 2010 | 20.62 | 21.10 | 20.34 | 20.62 | 342,935 | -0.19(-0.90%) |
Jun 02, 2010 | 20.81 | 20.86 | 19.99 | 20.81 | 431,913 | +0.83(+4.15%) |