Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.60 | 22.80 | 22.00 | 22.60 | 365,559 | +0.20(+0.89%) |
May 23, 2011 | 22.40 | 23.00 | 22.40 | 22.40 | 233,087 | +0.00(+0.00%) |
May 20, 2011 | 23.40 | 23.40 | 22.40 | 22.40 | 389,912 | -1.00(-4.27%) |
May 19, 2011 | 23.60 | 23.80 | 23.30 | 23.40 | 142,272 | +0.00(+0.00%) |
May 18, 2011 | 23.80 | 23.80 | 23.00 | 23.40 | 232,719 | -0.20(-0.85%) |
May 17, 2011 | 23.60 | 24.20 | 23.20 | 23.60 | 213,746 | +0.20(+0.85%) |
May 16, 2011 | 24.20 | 24.20 | 23.20 | 23.40 | 264,372 | -0.80(-3.31%) |
May 13, 2011 | 24.80 | 25.00 | 24.00 | 24.20 | 213,208 | -0.80(-3.20%) |
May 12, 2011 | 25.00 | 25.20 | 24.40 | 25.00 | 206,699 | +0.00(+0.00%) |
May 11, 2011 | 23.60 | 25.20 | 23.40 | 25.00 | 717,930 | +1.00(+4.17%) |
May 10, 2011 | 23.00 | 24.00 | 22.80 | 24.00 | 356,664 | +1.00(+4.35%) |
May 09, 2011 | 22.60 | 23.20 | 22.60 | 23.00 | 100,649 | +0.00(+0.00%) |
May 06, 2011 | 23.20 | 23.40 | 22.60 | 23.00 | 248,010 | +0.20(+0.88%) |
May 05, 2011 | 22.80 | 23.80 | 22.60 | 22.80 | 392,884 | -0.40(-1.72%) |
May 04, 2011 | 22.60 | 23.60 | 22.20 | 23.20 | 583,211 | +0.60(+2.65%) |
May 03, 2011 | 22.20 | 22.80 | 22.00 | 22.60 | 180,509 | +0.40(+1.80%) |
May 02, 2011 | 22.10 | 22.40 | 22.00 | 22.20 | 355,058 | +0.00(+0.00%) |
Apr 29, 2011 | 22.00 | 23.40 | 22.00 | 22.20 | 836,993 | -0.20(-0.89%) |
Apr 28, 2011 | 22.60 | 22.80 | 22.00 | 22.40 | 600,407 | -0.60(-2.61%) |
Apr 27, 2011 | 22.20 | 23.00 | 21.60 | 23.00 | 929,299 | +1.00(+4.55%) |
Apr 26, 2011 | 20.60 | 22.00 | 20.40 | 22.00 | 554,394 | +1.40(+6.80%) |
Apr 25, 2011 | 20.60 | 20.60 | 20.20 | 20.60 | 118,710 | +0.00(+0.00%) |
Apr 21, 2011 | 20.40 | 20.60 | 20.20 | 20.60 | 208,217 | +0.00(+0.00%) |
Apr 20, 2011 | 20.20 | 20.80 | 20.20 | 20.60 | 122,086 | +0.20(+0.98%) |
Apr 19, 2011 | 20.40 | 20.60 | 20.20 | 20.40 | 115,142 | +0.20(+0.99%) |
Apr 18, 2011 | 20.20 | 20.60 | 19.60 | 20.20 | 317,800 | -0.60(-2.88%) |
Apr 15, 2011 | 20.80 | 20.80 | 20.60 | 20.80 | 159,828 | +0.00(+0.00%) |
Apr 14, 2011 | 20.80 | 21.00 | 20.40 | 20.80 | 216,766 | +0.00(+0.00%) |
Apr 13, 2011 | 21.20 | 21.40 | 20.80 | 20.80 | 237,476 | -0.40(-1.89%) |
Apr 12, 2011 | 20.80 | 21.60 | 20.60 | 21.20 | 420,895 | +0.60(+2.91%) |
Apr 11, 2011 | 21.00 | 21.60 | 20.40 | 20.60 | 281,336 | -0.40(-1.90%) |
Apr 08, 2011 | 21.60 | 21.80 | 21.00 | 21.00 | 316,394 | -0.60(-2.78%) |
Apr 07, 2011 | 22.20 | 22.80 | 21.40 | 21.60 | 931,360 | +0.40(+1.89%) |
Apr 06, 2011 | 21.40 | 21.60 | 21.00 | 21.20 | 291,921 | -0.20(-0.93%) |
Apr 05, 2011 | 20.80 | 21.40 | 20.60 | 21.40 | 351,974 | +0.40(+1.90%) |
Apr 04, 2011 | 21.00 | 21.40 | 20.80 | 21.00 | 266,815 | +0.00(+0.00%) |
Apr 01, 2011 | 21.40 | 21.40 | 20.80 | 21.00 | 171,181 | -0.20(-0.94%) |
Mar 31, 2011 | 21.20 | 21.80 | 21.00 | 21.20 | 250,714 | -0.40(-1.85%) |
Mar 30, 2011 | 21.60 | 21.60 | 21.60 | 21.60 | 466,512 | +0.00(+0.00%) |
Mar 29, 2011 | 21.00 | 21.60 | 20.80 | 21.60 | 294,955 | +0.80(+3.85%) |
Mar 28, 2011 | 21.20 | 21.60 | 20.80 | 20.80 | 293,183 | -0.20(-0.95%) |
Mar 25, 2011 | 20.80 | 21.20 | 20.80 | 21.00 | 411,680 | +0.20(+0.96%) |
Mar 24, 2011 | 20.60 | 21.20 | 20.60 | 20.80 | 423,929 | +0.20(+0.97%) |
Mar 23, 2011 | 21.00 | 21.00 | 20.00 | 20.60 | 609,431 | +0.00(+0.00%) |
Mar 22, 2011 | 21.40 | 21.80 | 20.60 | 20.60 | 387,293 | -0.80(-3.74%) |
Mar 21, 2011 | 21.30 | 21.60 | 21.00 | 21.40 | 772,075 | +1.80(+9.17%) |
Mar 18, 2011 | 20.60 | 21.40 | 19.60 | 19.60 | 3,089,648 | -0.80(-3.91%) |
Mar 17, 2011 | 21.20 | 21.60 | 20.20 | 20.40 | 386,545 | -0.40(-1.92%) |
Mar 16, 2011 | 21.20 | 21.40 | 20.40 | 20.80 | 318,722 | -0.40(-1.89%) |
Mar 15, 2011 | 21.40 | 21.80 | 21.00 | 21.20 | 480,287 | -1.00(-4.50%) |
Mar 14, 2011 | 24.00 | 24.00 | 21.80 | 22.20 | 537,130 | -2.00(-8.26%) |
Mar 11, 2011 | 24.00 | 24.40 | 23.60 | 24.20 | 160,548 | +0.00(+0.00%) |
Mar 10, 2011 | 23.80 | 24.60 | 23.60 | 24.20 | 358,041 | -0.20(-0.82%) |
Mar 09, 2011 | 24.00 | 24.40 | 23.60 | 24.40 | 102,671 | +0.20(+0.83%) |
Mar 08, 2011 | 24.00 | 24.20 | 23.60 | 24.20 | 146,705 | +0.20(+0.83%) |
Mar 07, 2011 | 24.40 | 24.60 | 23.40 | 24.00 | 242,746 | -0.40(-1.64%) |
Mar 04, 2011 | 25.60 | 25.60 | 24.20 | 24.40 | 179,269 | -1.40(-5.43%) |
Mar 03, 2011 | 25.20 | 26.00 | 23.40 | 25.80 | 647,533 | +0.80(+3.20%) |
Mar 02, 2011 | 25.20 | 25.40 | 24.80 | 25.00 | 119,924 | -0.40(-1.57%) |
Mar 01, 2011 | 26.20 | 26.60 | 25.00 | 25.40 | 164,967 | -0.80(-3.05%) |
Feb 28, 2011 | 26.00 | 26.20 | 25.60 | 26.20 | 240,552 | +0.60(+2.34%) |
Feb 25, 2011 | 25.00 | 25.60 | 24.80 | 25.60 | 181,090 | +0.80(+3.23%) |
Feb 24, 2011 | 26.20 | 26.20 | 24.00 | 24.80 | 437,734 | -1.40(-5.34%) |
Feb 23, 2011 | 27.40 | 27.60 | 26.20 | 26.20 | 546,515 | -1.20(-4.38%) |
Feb 22, 2011 | 27.40 | 27.80 | 27.00 | 27.40 | 420,424 | -0.40(-1.44%) |
Feb 18, 2011 | 27.40 | 28.00 | 26.60 | 27.80 | 515,173 | +0.40(+1.46%) |
Feb 17, 2011 | 27.60 | 28.00 | 26.20 | 27.40 | 626,788 | -0.20(-0.72%) |
Feb 16, 2011 | 27.20 | 27.60 | 27.00 | 27.60 | 169,538 | +0.60(+2.22%) |
Feb 15, 2011 | 28.20 | 28.40 | 26.80 | 27.00 | 264,246 | -1.20(-4.26%) |
Feb 14, 2011 | 28.80 | 29.40 | 27.80 | 28.20 | 547,534 | +0.60(+2.17%) |
Feb 11, 2011 | 26.40 | 27.60 | 25.60 | 27.60 | 1,070,165 | +1.80(+6.98%) |
Feb 10, 2011 | 25.00 | 25.80 | 24.60 | 25.80 | 510,707 | +0.80(+3.20%) |
Feb 09, 2011 | 24.80 | 25.00 | 24.60 | 25.00 | 137,042 | +0.00(+0.00%) |
Feb 08, 2011 | 25.00 | 25.20 | 24.80 | 25.00 | 166,397 | +0.00(+0.00%) |
Feb 07, 2011 | 25.00 | 25.20 | 24.80 | 25.00 | 119,622 | +0.00(+0.00%) |
Feb 04, 2011 | 25.40 | 25.40 | 24.80 | 25.00 | 154,812 | -0.20(-0.79%) |
Feb 03, 2011 | 24.80 | 25.40 | 24.60 | 25.20 | 242,147 | +0.40(+1.61%) |
Feb 02, 2011 | 25.20 | 25.20 | 24.60 | 24.80 | 188,900 | -0.40(-1.59%) |
Feb 01, 2011 | 25.80 | 25.80 | 25.00 | 25.20 | 233,627 | -0.40(-1.56%) |
Jan 31, 2011 | 24.40 | 25.60 | 24.20 | 25.60 | 404,130 | +1.20(+4.92%) |
Jan 28, 2011 | 25.40 | 26.00 | 22.00 | 24.40 | 639,617 | -1.00(-3.94%) |
Jan 27, 2011 | 22.80 | 25.40 | 22.60 | 25.40 | 1,317,187 | +3.40(+15.45%) |
Jan 26, 2011 | 21.20 | 22.00 | 21.00 | 22.00 | 343,842 | +0.80(+3.77%) |
Jan 25, 2011 | 20.40 | 21.20 | 20.40 | 21.20 | 147,024 | +0.60(+2.91%) |
Jan 24, 2011 | 20.00 | 20.60 | 19.90 | 20.60 | 152,700 | +0.60(+3.00%) |
Jan 21, 2011 | 20.40 | 20.60 | 20.00 | 20.00 | 131,670 | -0.20(-0.99%) |
Jan 20, 2011 | 20.20 | 21.20 | 20.00 | 20.20 | 304,542 | -0.40(-1.94%) |
Jan 19, 2011 | 21.40 | 22.00 | 20.20 | 20.60 | 427,194 | -0.60(-2.83%) |
Jan 18, 2011 | 21.20 | 21.40 | 20.80 | 21.20 | 282,603 | +0.40(+1.92%) |
Jan 14, 2011 | 20.40 | 20.80 | 20.20 | 20.80 | 272,745 | +0.60(+2.97%) |
Jan 13, 2011 | 19.99 | 20.60 | 19.80 | 20.20 | 299,261 | +0.38(+1.91%) |
Jan 12, 2011 | 19.50 | 19.94 | 19.40 | 19.82 | 174,647 | +0.48(+2.49%) |
Jan 11, 2011 | 19.40 | 19.60 | 18.80 | 19.34 | 110,442 | +0.01(+0.04%) |
Jan 10, 2011 | 19.38 | 19.60 | 19.00 | 19.33 | 110,571 | -0.07(-0.35%) |
Jan 07, 2011 | 19.96 | 20.20 | 18.60 | 19.40 | 302,080 | -0.50(-2.51%) |
Jan 06, 2011 | 19.20 | 20.00 | 18.92 | 19.90 | 294,353 | +0.90(+4.74%) |
Jan 05, 2011 | 18.40 | 19.20 | 18.40 | 19.00 | 344,940 | +0.70(+3.83%) |
Jan 04, 2011 | 18.43 | 18.50 | 17.80 | 18.30 | 289,995 | +0.25(+1.40%) |
Jan 03, 2011 | 17.60 | 18.20 | 17.60 | 18.05 | 426,036 | +0.38(+2.17%) |
Dec 31, 2010 | 17.80 | 18.00 | 17.40 | 17.66 | 195,162 | -0.22(-1.21%) |
Dec 30, 2010 | 18.00 | 18.03 | 17.83 | 17.88 | 158,385 | -0.04(-0.22%) |
Dec 29, 2010 | 18.04 | 18.19 | 17.80 | 17.92 | 425,164 | -0.12(-0.67%) |
Dec 28, 2010 | 18.35 | 18.40 | 18.02 | 18.04 | 118,251 | -0.36(-1.96%) |
Dec 27, 2010 | 18.20 | 18.44 | 17.99 | 18.40 | 99,065 | +0.24(+1.33%) |
Dec 23, 2010 | 18.00 | 18.34 | 18.00 | 18.16 | 192,713 | +0.16(+0.88%) |
Dec 22, 2010 | 18.40 | 18.40 | 18.00 | 18.00 | 158,997 | -0.40(-2.17%) |
Dec 21, 2010 | 18.31 | 18.51 | 18.06 | 18.40 | 209,012 | +0.17(+0.91%) |
Dec 20, 2010 | 18.40 | 18.44 | 17.90 | 18.23 | 236,096 | -0.19(-1.03%) |
Dec 17, 2010 | 18.47 | 18.55 | 18.24 | 18.42 | 227,947 | +0.02(+0.13%) |
Dec 16, 2010 | 18.20 | 18.50 | 18.00 | 18.40 | 191,088 | +0.16(+0.89%) |
Dec 15, 2010 | 18.22 | 18.49 | 18.20 | 18.24 | 98,440 | -0.10(-0.52%) |
Dec 14, 2010 | 18.40 | 18.40 | 18.25 | 18.33 | 82,761 | +0.06(+0.32%) |
Dec 13, 2010 | 18.20 | 18.56 | 18.20 | 18.28 | 118,246 | +0.05(+0.30%) |
Dec 10, 2010 | 18.40 | 18.58 | 18.20 | 18.22 | 136,476 | -0.18(-0.98%) |
Dec 09, 2010 | 18.40 | 18.60 | 18.20 | 18.40 | 212,851 | +0.01(+0.07%) |
Dec 08, 2010 | 18.80 | 18.90 | 18.32 | 18.39 | 363,884 | -0.41(-2.18%) |
Dec 07, 2010 | 18.80 | 19.00 | 18.60 | 18.80 | 187,231 | +0.00(+0.00%) |
Dec 06, 2010 | 18.68 | 19.00 | 18.40 | 18.80 | 151,051 | -0.00(-0.01%) |
Dec 03, 2010 | 19.00 | 19.16 | 18.25 | 18.80 | 170,505 | -0.40(-2.07%) |
Dec 02, 2010 | 18.51 | 19.20 | 18.40 | 19.20 | 168,169 | +0.58(+3.11%) |
Dec 01, 2010 | 18.80 | 18.98 | 18.30 | 18.62 | 147,159 | -0.17(-0.93%) |
Nov 30, 2010 | 18.20 | 18.80 | 18.20 | 18.79 | 169,466 | +0.40(+2.15%) |
Nov 29, 2010 | 18.60 | 18.89 | 18.23 | 18.40 | 85,140 | -0.40(-2.14%) |
Nov 26, 2010 | 18.80 | 19.00 | 18.60 | 18.80 | 36,442 | -0.20(-1.05%) |
Nov 24, 2010 | 18.60 | 19.00 | 19.00 | 19.00 | 116,852 | +0.50(+2.70%) |
Nov 23, 2010 | 18.40 | 19.40 | 18.20 | 18.50 | 129,926 | -0.10(-0.55%) |
Nov 22, 2010 | 18.00 | 18.62 | 18.00 | 18.60 | 165,503 | +0.50(+2.77%) |
Nov 19, 2010 | 18.27 | 18.38 | 18.02 | 18.10 | 117,345 | -0.28(-1.51%) |
Nov 18, 2010 | 18.20 | 18.48 | 18.20 | 18.38 | 84,309 | +0.23(+1.25%) |
Nov 17, 2010 | 18.20 | 18.40 | 18.01 | 18.15 | 130,590 | -0.05(-0.26%) |
Nov 16, 2010 | 18.36 | 18.48 | 18.11 | 18.20 | 174,073 | -0.16(-0.86%) |
Nov 15, 2010 | 18.60 | 18.80 | 18.20 | 18.36 | 128,161 | -0.27(-1.44%) |
Nov 12, 2010 | 19.00 | 19.17 | 18.60 | 18.63 | 102,704 | -0.57(-2.99%) |
Nov 11, 2010 | 19.00 | 19.33 | 18.60 | 19.20 | 78,372 | +0.00(+0.00%) |
Nov 10, 2010 | 19.00 | 19.20 | 18.47 | 19.20 | 82,786 | +0.20(+1.05%) |
Nov 09, 2010 | 19.30 | 19.40 | 18.86 | 19.00 | 67,694 | -0.40(-2.06%) |
Nov 08, 2010 | 19.00 | 19.40 | 19.00 | 19.40 | 123,381 | +0.23(+1.21%) |
Nov 05, 2010 | 19.00 | 19.20 | 18.86 | 19.17 | 132,396 | -0.01(-0.04%) |
Nov 04, 2010 | 18.80 | 19.20 | 18.62 | 19.18 | 211,397 | +0.48(+2.55%) |
Nov 03, 2010 | 18.76 | 18.80 | 18.10 | 18.70 | 496,237 | -0.10(-0.53%) |
Nov 02, 2010 | 18.46 | 19.10 | 18.22 | 18.80 | 187,921 | +0.43(+2.36%) |
Nov 01, 2010 | 18.20 | 18.60 | 18.07 | 18.37 | 116,607 | +0.07(+0.39%) |
Oct 29, 2010 | 18.26 | 18.60 | 18.20 | 18.29 | 69,673 | -0.12(-0.65%) |
Oct 28, 2010 | 18.85 | 18.99 | 18.20 | 18.41 | 131,466 | -0.23(-1.23%) |
Oct 27, 2010 | 18.38 | 19.00 | 18.05 | 18.64 | 133,663 | -0.58(-3.01%) |
Oct 25, 2010 | 19.30 | 19.40 | 19.07 | 19.22 | 115,610 | +0.09(+0.46%) |
Oct 22, 2010 | 18.93 | 19.60 | 18.80 | 19.13 | 181,412 | +0.16(+0.85%) |
Oct 21, 2010 | 18.17 | 19.00 | 18.00 | 18.97 | 436,165 | +0.77(+4.24%) |
Oct 20, 2010 | 18.14 | 18.20 | 17.84 | 18.20 | 107,991 | +0.18(+1.01%) |
Oct 19, 2010 | 17.80 | 18.20 | 17.80 | 18.02 | 150,217 | +0.01(+0.08%) |
Oct 18, 2010 | 17.77 | 18.18 | 17.77 | 18.00 | 365,125 | +0.21(+1.20%) |
Oct 15, 2010 | 17.97 | 18.00 | 17.60 | 17.79 | 193,173 | -0.01(-0.03%) |
Oct 14, 2010 | 17.84 | 18.20 | 17.72 | 17.80 | 618,578 | -0.00(-0.02%) |
Oct 13, 2010 | 18.60 | 18.60 | 17.60 | 17.80 | 1,350,148 | -0.79(-4.23%) |
Oct 12, 2010 | 18.57 | 18.80 | 18.45 | 18.59 | 125,254 | -0.08(-0.43%) |
Oct 11, 2010 | 19.00 | 19.07 | 18.60 | 18.67 | 91,283 | -0.33(-1.76%) |
Oct 08, 2010 | 19.00 | 19.20 | 18.60 | 19.00 | 139,415 | +0.40(+2.15%) |
Oct 07, 2010 | 18.65 | 18.80 | 18.31 | 18.60 | 551 | +0.00(+0.01%) |
Oct 06, 2010 | 18.71 | 18.95 | 18.46 | 18.60 | 125,536 | -0.24(-1.25%) |
Oct 05, 2010 | 18.35 | 19.00 | 18.30 | 18.83 | 164,366 | +0.63(+3.48%) |
Oct 04, 2010 | 18.82 | 18.82 | 18.20 | 18.20 | 207,516 | -0.60(-3.20%) |
Oct 01, 2010 | 18.80 | 19.00 | 18.60 | 18.80 | 88,858 | -0.06(-0.31%) |
Sep 30, 2010 | 18.79 | 19.06 | 18.60 | 18.86 | 206,380 | +0.02(+0.10%) |
Sep 29, 2010 | 18.60 | 19.00 | 18.40 | 18.84 | 306,154 | +0.04(+0.20%) |
Sep 28, 2010 | 19.00 | 19.20 | 18.40 | 18.80 | 260 | +0.01(+0.04%) |
Sep 27, 2010 | 18.81 | 19.18 | 18.64 | 18.80 | 154,861 | -0.22(-1.18%) |
Sep 24, 2010 | 19.22 | 19.40 | 18.80 | 19.02 | 281,555 | +0.02(+0.11%) |
Sep 23, 2010 | 19.72 | 20.00 | 18.49 | 19.00 | 1,164 | -3.00(-13.64%) |
Sep 22, 2010 | 20.60 | 22.40 | 20.40 | 22.00 | 510,312 | +1.20(+5.77%) |
Sep 21, 2010 | 20.20 | 21.00 | 20.20 | 20.80 | 181,387 | +0.40(+1.96%) |
Sep 20, 2010 | 20.40 | 20.60 | 20.00 | 20.40 | 208,141 | +0.20(+0.99%) |
Sep 17, 2010 | 20.20 | 20.20 | 19.65 | 20.20 | 187,290 | -0.20(-0.98%) |
Sep 15, 2010 | 20.20 | 20.40 | 20.00 | 20.40 | 85,386 | +0.20(+0.99%) |
Sep 14, 2010 | 20.60 | 20.80 | 20.00 | 20.20 | 169,704 | -0.60(-2.88%) |
Sep 13, 2010 | 20.20 | 20.80 | 20.00 | 20.80 | 196,092 | +0.86(+4.31%) |
Sep 10, 2010 | 19.55 | 19.99 | 19.32 | 19.94 | 190,864 | +0.55(+2.85%) |
Sep 09, 2010 | 19.20 | 19.41 | 19.00 | 19.39 | 107,427 | +0.39(+2.04%) |
Sep 08, 2010 | 18.66 | 19.60 | 18.28 | 19.00 | 188,317 | +0.26(+1.41%) |
Sep 07, 2010 | 18.57 | 18.80 | 18.40 | 18.74 | 877 | +0.03(+0.18%) |
Sep 03, 2010 | 18.37 | 18.80 | 18.20 | 18.70 | 176,326 | +0.50(+2.72%) |
Sep 02, 2010 | 18.00 | 18.40 | 17.40 | 18.21 | 436 | +0.22(+1.23%) |
Sep 01, 2010 | 17.40 | 18.00 | 17.38 | 17.98 | 129,661 | +0.58(+3.36%) |
Aug 31, 2010 | 17.43 | 17.60 | 17.20 | 17.40 | 20 | +0.00(+0.00%) |
Aug 30, 2010 | 18.00 | 18.00 | 17.35 | 17.40 | 109,629 | -0.40(-2.25%) |
Aug 27, 2010 | 17.80 | 18.00 | 17.40 | 17.80 | 184,330 | +0.02(+0.10%) |
Aug 26, 2010 | 17.80 | 18.20 | 17.60 | 17.78 | 864 | -0.42(-2.30%) |
Aug 25, 2010 | 18.02 | 18.60 | 17.40 | 18.20 | 608 | -0.00(-0.01%) |
Aug 24, 2010 | 18.20 | 18.60 | 18.00 | 18.20 | 2,473 | -0.26(-1.39%) |
Aug 23, 2010 | 19.58 | 19.60 | 18.32 | 18.46 | 172,525 | -0.54(-2.85%) |
Aug 20, 2010 | 18.86 | 19.13 | 18.60 | 19.00 | 131,576 | +0.00(+0.02%) |
Aug 19, 2010 | 19.55 | 19.60 | 18.86 | 19.00 | 2,151 | -0.57(-2.89%) |
Aug 18, 2010 | 19.00 | 19.60 | 18.80 | 19.56 | 9,921 | +0.80(+4.26%) |
Aug 17, 2010 | 18.75 | 19.20 | 18.45 | 18.76 | 1,468 | +0.16(+0.85%) |
Aug 16, 2010 | 19.00 | 19.00 | 18.43 | 18.60 | 78,227 | -0.35(-1.87%) |
Aug 13, 2010 | 18.96 | 19.20 | 18.60 | 18.96 | 103,748 | +0.36(+1.92%) |
Aug 12, 2010 | 19.40 | 19.60 | 18.60 | 18.60 | 208,441 | -1.00(-5.10%) |
Aug 11, 2010 | 19.80 | 20.00 | 19.40 | 19.60 | 250 | -0.40(-2.00%) |
Aug 10, 2010 | 21.00 | 21.00 | 20.00 | 20.00 | 231,798 | -1.00(-4.76%) |
Aug 09, 2010 | 19.03 | 21.20 | 19.03 | 21.00 | 287,924 | +1.82(+9.48%) |
Aug 06, 2010 | 19.18 | 19.60 | 19.04 | 19.18 | 62,918 | -0.22(-1.12%) |
Aug 05, 2010 | 18.80 | 19.49 | 18.80 | 19.40 | 87,015 | +0.40(+2.11%) |
Aug 04, 2010 | 19.23 | 19.54 | 18.91 | 19.00 | 7 | -0.34(-1.76%) |
Aug 03, 2010 | 19.98 | 20.00 | 19.20 | 19.34 | 162,579 | -0.66(-3.29%) |
Aug 02, 2010 | 20.00 | 20.00 | 19.60 | 20.00 | 228,628 | +0.22(+1.10%) |
Jul 30, 2010 | 19.78 | 19.80 | 19.00 | 19.78 | 95,981 | +0.57(+2.97%) |
Jul 29, 2010 | 19.40 | 19.60 | 19.00 | 19.21 | 63,717 | -0.10(-0.51%) |
Jul 28, 2010 | 19.31 | 19.80 | 19.20 | 19.31 | 987 | -0.29(-1.49%) |
Jul 27, 2010 | 19.80 | 19.90 | 19.00 | 19.60 | 139,307 | -0.17(-0.88%) |
Jul 26, 2010 | 19.60 | 19.80 | 19.23 | 19.77 | 144,532 | +0.17(+0.89%) |
Jul 23, 2010 | 18.60 | 19.60 | 18.24 | 19.60 | 153,168 | +1.32(+7.22%) |
Jul 22, 2010 | 18.20 | 18.60 | 18.20 | 18.28 | 950 | +0.16(+0.88%) |
Jul 21, 2010 | 18.20 | 18.60 | 17.82 | 18.12 | 103,806 | -0.30(-1.64%) |
Jul 20, 2010 | 18.80 | 18.80 | 17.80 | 18.42 | 175,588 | -0.18(-0.95%) |
Jul 19, 2010 | 19.20 | 19.60 | 18.24 | 18.60 | 138,250 | -0.42(-2.23%) |
Jul 16, 2010 | 19.02 | 19.60 | 18.82 | 19.02 | 159,260 | -0.61(-3.09%) |
Jul 15, 2010 | 19.60 | 19.80 | 19.41 | 19.63 | 114,824 | -0.03(-0.16%) |
Jul 14, 2010 | 19.80 | 20.20 | 19.60 | 19.66 | 110,810 | -0.11(-0.56%) |
Jul 13, 2010 | 19.77 | 20.40 | 19.40 | 19.77 | 2,448 | +0.37(+1.91%) |
Jul 12, 2010 | 18.41 | 19.80 | 18.41 | 19.40 | 95,550 | +0.00(+0.00%) |
Jul 09, 2010 | 19.40 | 19.70 | 18.60 | 19.40 | 225,437 | +0.40(+2.11%) |
Jul 08, 2010 | 19.00 | 19.00 | 18.00 | 19.00 | 743 | +1.20(+6.74%) |
Jul 07, 2010 | 17.40 | 18.40 | 17.20 | 17.80 | 328,987 | +0.23(+1.33%) |
Jul 06, 2010 | 17.57 | 18.80 | 17.25 | 17.57 | 1,255 | -0.83(-4.53%) |
Jul 02, 2010 | 18.40 | 19.20 | 17.60 | 18.40 | 194,619 | -0.20(-1.08%) |
Jul 01, 2010 | 20.80 | 20.80 | 18.40 | 18.60 | 377,708 | -1.00(-5.10%) |
Jun 30, 2010 | 19.60 | 20.00 | 19.60 | 19.60 | 1,936 | -0.40(-2.00%) |
Jun 29, 2010 | 20.20 | 21.00 | 19.61 | 20.00 | 250 | -0.20(-0.99%) |
Jun 25, 2010 | 20.20 | 20.80 | 19.60 | 20.20 | 2,398,965 | -0.20(-0.98%) |
Jun 24, 2010 | 21.60 | 21.60 | 20.20 | 20.40 | 595 | -1.00(-4.67%) |
Jun 23, 2010 | 22.20 | 22.20 | 21.00 | 21.40 | 3,879 | +1.20(+5.94%) |
Jun 22, 2010 | 21.20 | 21.20 | 19.00 | 20.20 | 1,665 | -0.60(-2.88%) |
Jun 21, 2010 | 22.00 | 22.10 | 20.80 | 20.80 | 238,637 | -1.20(-5.45%) |
Jun 18, 2010 | 22.00 | 22.20 | 21.80 | 22.00 | 123,048 | +0.00(+0.00%) |
Jun 17, 2010 | 22.60 | 22.60 | 21.80 | 22.00 | 82 | -0.20(-0.90%) |
Jun 16, 2010 | 22.20 | 22.60 | 22.00 | 22.20 | 95,300 | -0.40(-1.77%) |
Jun 15, 2010 | 22.40 | 22.60 | 22.00 | 22.60 | 159,037 | +0.60(+2.73%) |
Jun 14, 2010 | 22.40 | 23.20 | 22.00 | 22.00 | 202,496 | -0.80(-3.51%) |
Jun 11, 2010 | 22.80 | 23.00 | 22.20 | 22.80 | 145,539 | +0.60(+2.70%) |
Jun 10, 2010 | 22.00 | 23.40 | 22.00 | 22.20 | 228,690 | +0.00(+0.00%) |
Jun 09, 2010 | 21.40 | 23.00 | 21.20 | 22.20 | 421,030 | +0.80(+3.74%) |
Jun 08, 2010 | 21.80 | 22.00 | 20.80 | 21.40 | 303,511 | +0.00(+0.00%) |
Jun 07, 2010 | 22.40 | 23.20 | 21.40 | 21.40 | 295,221 | -0.80(-3.60%) |
Jun 04, 2010 | 22.20 | 23.40 | 22.00 | 22.20 | 405,594 | -1.40(-5.93%) |
Jun 03, 2010 | 24.20 | 24.20 | 23.00 | 23.60 | 163,705 | +0.00(+0.00%) |
Jun 02, 2010 | 24.00 | 24.00 | 23.00 | 23.60 | 1,646 | +0.60(+2.61%) |