Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.54 | 24.54 | 24.05 | 24.09 | 142,837 | -0.47(-1.91%) |
May 23, 2011 | 24.56 | 24.83 | 24.01 | 24.56 | 142,980 | -0.36(-1.44%) |
May 20, 2011 | 24.89 | 25.39 | 24.63 | 24.92 | 141,892 | -0.17(-0.68%) |
May 19, 2011 | 25.30 | 25.41 | 24.67 | 25.09 | 105,815 | +0.03(+0.12%) |
May 18, 2011 | 25.27 | 25.63 | 25.03 | 25.06 | 139,568 | -0.09(-0.36%) |
May 17, 2011 | 24.80 | 25.32 | 24.58 | 25.15 | 78,014 | +0.15(+0.60%) |
May 16, 2011 | 25.33 | 25.60 | 25.00 | 25.00 | 154,689 | -0.56(-2.19%) |
May 13, 2011 | 25.89 | 25.89 | 25.22 | 25.56 | 143,001 | -0.30(-1.16%) |
May 12, 2011 | 25.19 | 25.86 | 25.15 | 25.86 | 137,660 | +0.46(+1.81%) |
May 11, 2011 | 25.44 | 25.69 | 25.08 | 25.40 | 190,534 | -0.35(-1.36%) |
May 10, 2011 | 25.22 | 25.75 | 25.02 | 25.75 | 233,923 | +0.61(+2.43%) |
May 09, 2011 | 24.90 | 25.25 | 24.83 | 25.14 | 84,520 | +0.24(+0.96%) |
May 06, 2011 | 25.11 | 25.39 | 24.71 | 24.90 | 68,273 | +0.09(+0.36%) |
May 05, 2011 | 24.91 | 25.37 | 24.56 | 24.81 | 139,705 | -0.44(-1.74%) |
May 04, 2011 | 25.67 | 25.74 | 25.00 | 25.25 | 123,516 | -0.56(-2.17%) |
May 03, 2011 | 25.21 | 26.30 | 25.21 | 25.81 | 223,059 | -0.32(-1.22%) |
May 02, 2011 | 26.51 | 28.26 | 26.10 | 26.13 | 199,002 | -1.65(-5.94%) |
Apr 29, 2011 | 26.91 | 27.98 | 25.64 | 27.78 | 361,890 | +2.92(+11.75%) |
Apr 28, 2011 | 24.74 | 24.99 | 24.49 | 24.86 | 85,809 | +0.12(+0.49%) |
Apr 27, 2011 | 24.51 | 24.74 | 24.03 | 24.74 | 87,593 | +0.19(+0.77%) |
Apr 26, 2011 | 24.30 | 24.93 | 24.07 | 24.55 | 100,345 | +0.28(+1.15%) |
Apr 25, 2011 | 24.20 | 24.29 | 23.75 | 24.27 | 69,527 | +0.12(+0.50%) |
Apr 21, 2011 | 24.34 | 24.43 | 24.04 | 24.15 | 65,735 | +0.00(+0.00%) |
Apr 20, 2011 | 23.77 | 24.18 | 23.68 | 24.15 | 72,876 | +0.60(+2.55%) |
Apr 19, 2011 | 24.26 | 24.27 | 23.48 | 23.55 | 88,939 | -0.64(-2.65%) |
Apr 18, 2011 | 24.34 | 24.47 | 24.00 | 24.19 | 143,063 | -0.54(-2.18%) |
Apr 15, 2011 | 23.59 | 25.15 | 23.59 | 24.73 | 171,742 | +1.02(+4.30%) |
Apr 14, 2011 | 23.22 | 23.76 | 21.36 | 23.71 | 54,669 | +0.25(+1.07%) |
Apr 13, 2011 | 23.34 | 23.49 | 22.89 | 23.46 | 97,105 | +0.23(+0.99%) |
Apr 12, 2011 | 23.47 | 23.59 | 23.13 | 23.23 | 50,171 | -0.44(-1.86%) |
Apr 11, 2011 | 24.06 | 24.06 | 23.53 | 23.67 | 66,830 | -0.44(-1.82%) |
Apr 08, 2011 | 24.78 | 24.78 | 23.83 | 24.11 | 76,161 | -0.44(-1.79%) |
Apr 07, 2011 | 24.91 | 24.91 | 24.34 | 24.55 | 76,692 | -0.26(-1.05%) |
Apr 06, 2011 | 24.79 | 24.99 | 24.60 | 24.81 | 71,129 | +0.09(+0.36%) |
Apr 05, 2011 | 24.48 | 24.95 | 24.08 | 24.72 | 56,850 | +0.15(+0.61%) |
Apr 04, 2011 | 24.70 | 24.90 | 24.34 | 24.57 | 84,302 | -0.04(-0.16%) |
Apr 01, 2011 | 25.29 | 25.46 | 24.45 | 24.61 | 197,981 | -0.50(-1.99%) |
Mar 31, 2011 | 24.94 | 25.24 | 24.50 | 25.11 | 198,503 | +0.21(+0.84%) |
Mar 30, 2011 | 24.86 | 24.97 | 24.03 | 24.90 | 139,866 | +0.97(+4.05%) |
Mar 29, 2011 | 23.73 | 24.00 | 23.60 | 23.93 | 121,394 | +0.15(+0.63%) |
Mar 28, 2011 | 23.51 | 24.16 | 23.51 | 23.78 | 173,387 | +0.32(+1.36%) |
Mar 25, 2011 | 22.87 | 23.77 | 22.66 | 23.46 | 152,809 | +0.76(+3.35%) |
Mar 24, 2011 | 22.22 | 22.74 | 22.21 | 22.70 | 70,262 | +0.51(+2.30%) |
Mar 23, 2011 | 21.90 | 22.34 | 21.74 | 22.19 | 96,767 | +0.29(+1.32%) |
Mar 22, 2011 | 21.86 | 22.03 | 21.77 | 21.90 | 66,104 | +0.02(+0.09%) |
Mar 21, 2011 | 21.74 | 21.88 | 21.20 | 21.88 | 84,878 | +0.84(+3.99%) |
Mar 18, 2011 | 20.80 | 21.06 | 20.58 | 21.04 | 275,388 | +0.44(+2.14%) |
Mar 17, 2011 | 20.74 | 20.74 | 20.54 | 20.60 | 92,624 | +0.08(+0.39%) |
Mar 16, 2011 | 20.50 | 20.72 | 20.43 | 20.52 | 113,566 | +0.01(+0.05%) |
Mar 15, 2011 | 20.09 | 20.82 | 19.96 | 20.51 | 119,061 | -0.12(-0.58%) |
Mar 14, 2011 | 20.60 | 20.78 | 20.45 | 20.63 | 58,077 | -0.12(-0.58%) |
Mar 11, 2011 | 20.74 | 20.95 | 20.60 | 20.75 | 93,474 | -0.05(-0.24%) |
Mar 10, 2011 | 20.76 | 20.95 | 20.52 | 20.80 | 145,246 | -0.23(-1.09%) |
Mar 09, 2011 | 20.94 | 21.19 | 20.70 | 21.03 | 147,050 | +0.00(+0.00%) |
Mar 08, 2011 | 20.62 | 21.19 | 20.60 | 21.03 | 95,718 | +0.41(+1.99%) |
Mar 07, 2011 | 21.44 | 21.44 | 20.46 | 20.62 | 93,357 | -0.77(-3.60%) |
Mar 04, 2011 | 21.34 | 21.50 | 21.08 | 21.39 | 107,628 | +0.10(+0.47%) |
Mar 03, 2011 | 21.38 | 21.68 | 21.18 | 21.29 | 150,933 | +0.02(+0.09%) |
Mar 02, 2011 | 21.17 | 21.62 | 21.02 | 21.27 | 87,331 | +0.03(+0.14%) |
Mar 01, 2011 | 22.24 | 22.34 | 21.16 | 21.24 | 104,634 | -0.87(-3.93%) |
Feb 28, 2011 | 22.29 | 22.38 | 21.93 | 22.11 | 302,969 | -0.05(-0.23%) |
Feb 25, 2011 | 21.38 | 22.21 | 21.20 | 22.16 | 192,118 | +0.94(+4.43%) |
Feb 24, 2011 | 21.23 | 21.34 | 20.87 | 21.22 | 125,171 | +0.05(+0.24%) |
Feb 23, 2011 | 21.19 | 21.65 | 20.50 | 21.17 | 178,343 | +0.03(+0.14%) |
Feb 22, 2011 | 21.77 | 21.80 | 21.06 | 21.14 | 136,922 | -0.88(-4.00%) |
Feb 18, 2011 | 22.30 | 22.30 | 21.94 | 22.02 | 83,939 | -0.14(-0.63%) |
Feb 17, 2011 | 22.00 | 22.25 | 21.76 | 22.16 | 121,662 | +0.08(+0.36%) |
Feb 16, 2011 | 21.79 | 22.13 | 21.55 | 22.08 | 88,040 | +0.37(+1.70%) |
Feb 15, 2011 | 21.87 | 21.95 | 21.62 | 21.71 | 126,448 | -0.24(-1.09%) |
Feb 14, 2011 | 22.11 | 22.28 | 21.64 | 21.95 | 127,217 | -0.22(-0.99%) |
Feb 11, 2011 | 21.70 | 22.21 | 21.52 | 22.17 | 76,191 | +0.33(+1.51%) |
Feb 10, 2011 | 21.67 | 22.09 | 21.48 | 21.84 | 90,667 | +0.00(+0.00%) |
Feb 09, 2011 | 22.08 | 22.11 | 21.61 | 21.84 | 100,235 | -0.49(-2.19%) |
Feb 08, 2011 | 22.69 | 22.69 | 22.13 | 22.33 | 152,998 | -0.44(-1.93%) |
Feb 07, 2011 | 22.81 | 22.83 | 22.55 | 22.77 | 134,510 | -0.06(-0.26%) |
Feb 04, 2011 | 23.08 | 23.08 | 22.59 | 22.83 | 116,507 | -0.30(-1.30%) |
Feb 03, 2011 | 23.20 | 23.37 | 22.76 | 23.13 | 86,180 | -0.23(-0.98%) |
Feb 02, 2011 | 22.81 | 23.48 | 22.81 | 23.36 | 172,309 | +0.38(+1.65%) |
Feb 01, 2011 | 22.75 | 23.05 | 22.35 | 22.98 | 257,907 | +0.05(+0.22%) |
Jan 31, 2011 | 22.89 | 23.09 | 22.05 | 22.93 | 218,615 | +0.03(+0.13%) |
Jan 28, 2011 | 21.20 | 23.16 | 21.10 | 22.90 | 669,122 | +2.53(+12.42%) |
Jan 27, 2011 | 20.04 | 20.47 | 20.00 | 20.37 | 257,974 | +0.30(+1.49%) |
Jan 26, 2011 | 19.89 | 20.26 | 19.77 | 20.07 | 161,980 | +0.18(+0.90%) |
Jan 25, 2011 | 19.93 | 20.04 | 19.65 | 19.89 | 124,358 | -0.22(-1.09%) |
Jan 24, 2011 | 20.24 | 20.33 | 19.88 | 20.11 | 151,858 | -0.07(-0.35%) |
Jan 21, 2011 | 20.71 | 20.77 | 20.00 | 20.18 | 105,186 | -0.42(-2.04%) |
Jan 20, 2011 | 20.62 | 20.78 | 20.31 | 20.60 | 118,695 | -0.18(-0.87%) |
Jan 19, 2011 | 21.34 | 21.36 | 20.69 | 20.78 | 93,124 | -0.66(-3.08%) |
Jan 18, 2011 | 21.28 | 21.44 | 21.20 | 21.44 | 69,751 | +0.03(+0.14%) |
Jan 14, 2011 | 21.10 | 21.43 | 21.07 | 21.41 | 108,891 | +0.28(+1.33%) |
Jan 13, 2011 | 21.12 | 21.19 | 20.94 | 21.13 | 79,850 | -0.05(-0.24%) |
Jan 12, 2011 | 21.21 | 21.33 | 20.80 | 21.18 | 118,515 | -0.03(-0.14%) |
Jan 11, 2011 | 21.14 | 21.30 | 21.05 | 21.21 | 165,763 | +0.07(+0.33%) |
Jan 10, 2011 | 20.98 | 21.23 | 20.63 | 21.14 | 199,825 | -0.06(-0.28%) |
Jan 07, 2011 | 22.03 | 22.03 | 20.63 | 21.20 | 399,416 | -0.87(-3.94%) |
Jan 06, 2011 | 22.00 | 22.10 | 21.86 | 22.07 | 149,751 | +0.04(+0.18%) |
Jan 05, 2011 | 21.65 | 22.06 | 21.38 | 22.03 | 207,958 | +0.27(+1.24%) |
Jan 04, 2011 | 22.37 | 22.50 | 21.59 | 21.76 | 218,848 | -0.49(-2.20%) |
Jan 03, 2011 | 21.98 | 22.48 | 21.70 | 22.25 | 235,670 | +0.54(+2.49%) |
Dec 31, 2010 | 21.55 | 22.09 | 21.55 | 21.71 | 113,183 | -0.44(-1.99%) |
Dec 30, 2010 | 22.32 | 22.41 | 22.02 | 22.15 | 150,138 | -0.11(-0.49%) |
Dec 29, 2010 | 22.56 | 23.09 | 22.05 | 22.26 | 170,385 | -0.27(-1.20%) |
Dec 28, 2010 | 21.13 | 23.10 | 21.13 | 22.53 | 357,160 | +1.37(+6.47%) |
Dec 27, 2010 | 20.64 | 21.16 | 20.41 | 21.16 | 75,602 | +0.50(+2.40%) |
Dec 23, 2010 | 20.80 | 20.89 | 20.59 | 20.66 | 39,080 | -0.16(-0.79%) |
Dec 22, 2010 | 20.85 | 21.05 | 20.65 | 20.83 | 92,799 | -0.04(-0.19%) |
Dec 21, 2010 | 20.43 | 20.90 | 20.41 | 20.87 | 67,747 | +0.52(+2.56%) |
Dec 20, 2010 | 20.21 | 20.66 | 20.18 | 20.35 | 116,022 | +0.12(+0.59%) |
Dec 17, 2010 | 20.35 | 20.35 | 20.03 | 20.23 | 389,438 | -0.17(-0.82%) |
Dec 16, 2010 | 20.17 | 20.49 | 19.96 | 20.40 | 94,272 | +0.21(+1.03%) |
Dec 15, 2010 | 20.05 | 20.49 | 19.87 | 20.19 | 240,545 | +0.06(+0.30%) |
Dec 14, 2010 | 20.37 | 20.37 | 20.06 | 20.13 | 177,695 | -0.24(-1.18%) |
Dec 13, 2010 | 20.30 | 20.49 | 20.20 | 20.37 | 129,086 | +0.12(+0.59%) |
Dec 10, 2010 | 20.19 | 20.46 | 19.94 | 20.25 | 138,272 | +0.00(+0.00%) |
Dec 09, 2010 | 20.21 | 20.42 | 19.94 | 20.25 | 125,134 | +0.20(+1.00%) |
Dec 08, 2010 | 20.10 | 20.34 | 19.95 | 20.05 | 234,636 | -0.09(-0.42%) |
Dec 07, 2010 | 19.80 | 20.17 | 19.64 | 20.14 | 251,991 | +0.62(+3.15%) |
Dec 06, 2010 | 19.32 | 19.54 | 19.29 | 19.52 | 231,493 | +0.07(+0.36%) |
Dec 03, 2010 | 19.35 | 19.55 | 19.05 | 19.45 | 201,650 | -0.05(-0.26%) |
Dec 02, 2010 | 19.82 | 19.82 | 19.11 | 19.50 | 293,481 | -0.40(-2.01%) |
Dec 01, 2010 | 19.34 | 19.99 | 19.00 | 19.90 | 324,248 | +0.97(+5.12%) |
Nov 30, 2010 | 18.76 | 19.08 | 18.37 | 18.93 | 266,416 | -0.08(-0.42%) |
Nov 29, 2010 | 19.00 | 19.15 | 18.48 | 19.01 | 160,040 | -0.19(-0.99%) |
Nov 26, 2010 | 19.04 | 19.32 | 18.97 | 19.20 | 46,103 | +0.00(+0.00%) |
Nov 24, 2010 | 18.74 | 19.20 | 19.20 | 19.20 | 155,056 | +0.48(+2.56%) |
Nov 23, 2010 | 19.01 | 19.01 | 18.58 | 18.72 | 106,429 | -0.58(-3.01%) |
Nov 22, 2010 | 19.05 | 19.40 | 18.86 | 19.30 | 90,960 | +0.16(+0.84%) |
Nov 19, 2010 | 18.98 | 19.27 | 18.73 | 19.14 | 190,281 | +0.07(+0.37%) |
Nov 18, 2010 | 18.65 | 19.20 | 18.65 | 19.07 | 176,779 | +0.57(+3.08%) |
Nov 17, 2010 | 18.80 | 18.80 | 18.37 | 18.50 | 156,790 | -0.18(-0.96%) |
Nov 16, 2010 | 18.84 | 18.91 | 18.51 | 18.68 | 185,930 | -0.36(-1.89%) |
Nov 15, 2010 | 19.07 | 19.20 | 18.82 | 19.04 | 174,702 | +0.07(+0.37%) |
Nov 12, 2010 | 19.04 | 19.20 | 18.75 | 18.97 | 228,928 | -0.31(-1.61%) |
Nov 11, 2010 | 18.87 | 19.40 | 18.49 | 19.28 | 234,327 | +0.05(+0.26%) |
Nov 10, 2010 | 18.85 | 19.35 | 18.69 | 19.23 | 425,506 | +0.37(+1.96%) |
Nov 09, 2010 | 18.70 | 18.99 | 18.66 | 18.86 | 3,237,121 | +0.12(+0.64%) |
Nov 08, 2010 | 18.73 | 18.94 | 18.62 | 18.74 | 333,260 | -0.14(-0.74%) |
Nov 05, 2010 | 18.57 | 19.17 | 18.40 | 18.88 | 962,953 | +0.87(+4.83%) |
Nov 04, 2010 | 18.00 | 18.20 | 17.77 | 18.01 | 209,078 | +0.10(+0.56%) |
Nov 03, 2010 | 17.85 | 17.99 | 17.57 | 17.91 | 109,555 | +0.04(+0.22%) |
Nov 02, 2010 | 17.73 | 17.95 | 17.53 | 17.87 | 237,988 | -0.01(-0.06%) |
Nov 01, 2010 | 18.07 | 18.47 | 17.63 | 17.88 | 134,744 | -0.14(-0.78%) |
Oct 29, 2010 | 17.77 | 18.07 | 17.77 | 18.02 | 71,049 | +0.16(+0.90%) |
Oct 28, 2010 | 18.17 | 18.19 | 17.76 | 17.86 | 140,180 | -0.17(-0.94%) |
Oct 27, 2010 | 17.65 | 18.12 | 17.52 | 18.03 | 141,195 | +0.45(+2.56%) |
Oct 25, 2010 | 17.28 | 17.87 | 17.22 | 17.58 | 224,861 | +0.38(+2.21%) |
Oct 22, 2010 | 16.97 | 17.32 | 16.50 | 17.20 | 238,152 | +1.03(+6.37%) |
Oct 21, 2010 | 16.46 | 16.68 | 15.78 | 16.17 | 87,381 | -0.17(-1.04%) |
Oct 20, 2010 | 16.07 | 16.51 | 15.89 | 16.34 | 93,967 | +0.40(+2.51%) |
Oct 19, 2010 | 16.03 | 16.30 | 15.68 | 15.94 | 135,860 | -0.36(-2.21%) |
Oct 18, 2010 | 16.17 | 16.38 | 16.11 | 16.30 | 43,282 | +0.21(+1.31%) |
Oct 15, 2010 | 16.07 | 16.21 | 15.77 | 16.09 | 143,411 | +0.23(+1.45%) |
Oct 14, 2010 | 15.72 | 15.90 | 15.60 | 15.86 | 95,783 | +0.08(+0.51%) |
Oct 13, 2010 | 15.32 | 15.95 | 15.21 | 15.78 | 94,448 | +0.51(+3.34%) |
Oct 12, 2010 | 15.26 | 15.46 | 14.93 | 15.27 | 51,946 | -0.08(-0.52%) |
Oct 11, 2010 | 15.25 | 15.52 | 15.23 | 15.35 | 59,249 | +0.06(+0.39%) |
Oct 08, 2010 | 14.88 | 15.49 | 14.88 | 15.29 | 121,011 | +0.20(+1.33%) |
Oct 07, 2010 | 15.20 | 15.25 | 14.97 | 15.09 | 72,960 | +0.05(+0.33%) |
Oct 06, 2010 | 15.22 | 15.50 | 14.89 | 15.04 | 104,290 | -0.41(-2.65%) |
Oct 05, 2010 | 15.34 | 15.68 | 14.61 | 15.45 | 156,731 | +0.33(+2.18%) |
Oct 04, 2010 | 15.70 | 15.81 | 15.04 | 15.12 | 62,801 | -0.69(-4.36%) |
Oct 01, 2010 | 15.48 | 15.85 | 15.21 | 15.81 | 117,687 | +0.45(+2.93%) |
Sep 30, 2010 | 15.34 | 15.59 | 15.04 | 15.36 | 146,708 | +0.14(+0.92%) |
Sep 29, 2010 | 15.10 | 15.33 | 14.86 | 15.22 | 79,627 | +0.03(+0.20%) |
Sep 28, 2010 | 14.99 | 15.20 | 14.52 | 15.19 | 91,730 | +0.29(+1.95%) |
Sep 27, 2010 | 15.14 | 15.14 | 14.80 | 14.90 | 79,275 | -0.19(-1.26%) |
Sep 24, 2010 | 14.84 | 15.12 | 14.68 | 15.09 | 149,840 | +0.49(+3.36%) |
Sep 23, 2010 | 14.50 | 14.75 | 14.50 | 14.60 | 169,560 | +0.01(+0.07%) |
Sep 22, 2010 | 15.06 | 15.24 | 14.57 | 14.59 | 112,340 | -0.52(-3.44%) |
Sep 21, 2010 | 15.25 | 15.50 | 15.02 | 15.11 | 79,914 | -0.20(-1.31%) |
Sep 20, 2010 | 14.89 | 15.37 | 14.70 | 15.31 | 170,360 | +0.42(+2.82%) |
Sep 17, 2010 | 14.94 | 15.04 | 14.68 | 14.89 | 131,358 | -0.08(-0.53%) |
Sep 15, 2010 | 14.89 | 15.00 | 14.70 | 14.97 | 46,320 | +0.04(+0.27%) |
Sep 14, 2010 | 14.85 | 15.00 | 14.82 | 14.93 | 62,396 | +0.01(+0.07%) |
Sep 13, 2010 | 14.83 | 14.99 | 14.75 | 14.92 | 98,204 | +0.26(+1.77%) |
Sep 10, 2010 | 14.87 | 14.88 | 14.59 | 14.66 | 66,896 | -0.13(-0.88%) |
Sep 09, 2010 | 14.88 | 14.88 | 14.64 | 14.79 | 64,660 | +0.06(+0.41%) |
Sep 08, 2010 | 14.55 | 14.77 | 14.51 | 14.73 | 47,181 | +0.18(+1.24%) |
Sep 07, 2010 | 14.64 | 14.75 | 14.50 | 14.55 | 56,958 | -0.12(-0.82%) |
Sep 03, 2010 | 14.76 | 14.80 | 14.51 | 14.67 | 103,433 | +0.06(+0.41%) |
Sep 02, 2010 | 14.50 | 14.71 | 14.47 | 14.61 | 61,143 | +0.03(+0.21%) |
Sep 01, 2010 | 14.25 | 14.82 | 14.25 | 14.58 | 132,439 | +0.57(+4.07%) |
Aug 31, 2010 | 14.19 | 14.40 | 13.90 | 14.01 | 224,571 | -0.23(-1.62%) |
Aug 30, 2010 | 14.91 | 14.91 | 14.19 | 14.24 | 109,886 | -0.77(-5.13%) |
Aug 27, 2010 | 14.69 | 15.08 | 14.08 | 15.01 | 155,513 | +0.51(+3.52%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.28 | 14.50 | 85,729 | -0.06(-0.41%) |
Aug 25, 2010 | 13.90 | 14.57 | 13.90 | 14.56 | 108,150 | +0.61(+4.37%) |
Aug 24, 2010 | 13.80 | 14.12 | 13.43 | 13.95 | 97,344 | +0.02(+0.14%) |
Aug 23, 2010 | 14.32 | 14.38 | 13.92 | 13.93 | 64,105 | -0.34(-2.38%) |
Aug 20, 2010 | 14.06 | 14.33 | 14.00 | 14.27 | 106,391 | +0.12(+0.85%) |
Aug 19, 2010 | 14.73 | 14.83 | 13.92 | 14.15 | 143,333 | -0.68(-4.59%) |
Aug 18, 2010 | 14.57 | 15.05 | 14.31 | 14.83 | 186,602 | +0.20(+1.37%) |
Aug 17, 2010 | 14.37 | 14.78 | 14.13 | 14.63 | 158,209 | +0.40(+2.81%) |
Aug 16, 2010 | 14.29 | 14.50 | 14.06 | 14.23 | 169,973 | -0.17(-1.18%) |
Aug 13, 2010 | 13.44 | 14.79 | 13.44 | 14.40 | 268,560 | +0.91(+6.75%) |
Aug 12, 2010 | 13.37 | 13.61 | 13.18 | 13.49 | 144,038 | -0.12(-0.88%) |
Aug 11, 2010 | 13.93 | 14.11 | 13.51 | 13.61 | 120,744 | -0.61(-4.29%) |
Aug 10, 2010 | 14.41 | 14.58 | 14.20 | 14.22 | 119,104 | -0.38(-2.60%) |
Aug 09, 2010 | 14.60 | 14.73 | 14.33 | 14.60 | 98,662 | +0.13(+0.90%) |
Aug 06, 2010 | 14.13 | 14.48 | 13.77 | 14.47 | 100,990 | +0.23(+1.62%) |
Aug 05, 2010 | 14.69 | 14.69 | 14.21 | 14.24 | 68,168 | -0.58(-3.91%) |
Aug 04, 2010 | 14.44 | 14.84 | 14.42 | 14.82 | 99,997 | +0.44(+3.06%) |
Aug 03, 2010 | 14.60 | 14.88 | 14.33 | 14.38 | 63,046 | -0.29(-1.98%) |
Aug 02, 2010 | 14.99 | 14.99 | 14.27 | 14.67 | 101,550 | +0.50(+3.53%) |
Jul 30, 2010 | 14.41 | 14.61 | 14.10 | 14.17 | 479,425 | -0.38(-2.61%) |
Jul 29, 2010 | 14.86 | 15.00 | 14.44 | 14.55 | 207,961 | -0.12(-0.82%) |
Jul 28, 2010 | 14.70 | 14.82 | 14.56 | 14.67 | 159,828 | -0.09(-0.61%) |
Jul 27, 2010 | 14.79 | 14.97 | 14.47 | 14.76 | 159,264 | +0.07(+0.48%) |
Jul 26, 2010 | 14.37 | 14.71 | 14.16 | 14.69 | 114,527 | +0.38(+2.66%) |
Jul 23, 2010 | 13.64 | 14.35 | 13.64 | 14.31 | 143,532 | +0.57(+4.15%) |
Jul 22, 2010 | 13.40 | 13.77 | 13.32 | 13.74 | 184,164 | +0.55(+4.17%) |
Jul 21, 2010 | 13.73 | 13.75 | 13.18 | 13.19 | 66,672 | -0.42(-3.09%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.05 | 13.61 | 81,668 | +0.35(+2.64%) |
Jul 19, 2010 | 13.12 | 13.28 | 12.91 | 13.26 | 154,972 | +0.14(+1.07%) |
Jul 16, 2010 | 13.01 | 13.24 | 12.72 | 13.12 | 173,589 | -0.01(-0.08%) |
Jul 15, 2010 | 13.46 | 13.46 | 12.95 | 13.13 | 75,887 | -0.34(-2.52%) |
Jul 14, 2010 | 13.75 | 13.75 | 13.35 | 13.47 | 81,998 | -0.37(-2.67%) |
Jul 13, 2010 | 13.31 | 13.88 | 13.31 | 13.84 | 119,412 | +0.73(+5.57%) |
Jul 12, 2010 | 13.38 | 13.53 | 13.04 | 13.11 | 37,744 | -0.35(-2.60%) |
Jul 09, 2010 | 13.13 | 13.61 | 13.11 | 13.46 | 49,275 | +0.27(+2.05%) |
Jul 08, 2010 | 13.32 | 13.42 | 12.95 | 13.19 | 147,232 | +0.02(+0.15%) |
Jul 07, 2010 | 12.91 | 13.43 | 12.65 | 13.17 | 161,918 | +0.34(+2.65%) |
Jul 06, 2010 | 13.22 | 13.42 | 12.68 | 12.83 | 121,272 | -0.21(-1.61%) |
Jul 02, 2010 | 13.19 | 13.19 | 12.94 | 13.04 | 92,163 | -0.06(-0.46%) |
Jul 01, 2010 | 13.02 | 13.21 | 12.68 | 13.10 | 154,772 | +0.07(+0.54%) |
Jun 30, 2010 | 12.97 | 13.32 | 12.90 | 13.03 | 140,743 | +0.02(+0.15%) |
Jun 29, 2010 | 13.44 | 13.50 | 12.89 | 13.01 | 239,521 | -0.66(-4.83%) |
Jun 25, 2010 | 13.29 | 14.24 | 13.21 | 13.67 | 488,754 | +0.46(+3.48%) |
Jun 24, 2010 | 13.86 | 13.89 | 13.10 | 13.21 | 379,254 | -0.77(-5.51%) |
Jun 23, 2010 | 14.26 | 14.28 | 13.88 | 13.98 | 156,513 | -0.25(-1.76%) |
Jun 22, 2010 | 14.30 | 14.51 | 14.21 | 14.23 | 138,352 | -0.07(-0.49%) |
Jun 21, 2010 | 14.50 | 14.50 | 14.25 | 14.30 | 115,682 | +0.02(+0.14%) |
Jun 18, 2010 | 14.37 | 14.38 | 14.03 | 14.28 | 180,429 | +0.00(+0.00%) |
Jun 17, 2010 | 14.50 | 14.50 | 14.11 | 14.28 | 111,613 | -0.16(-1.11%) |
Jun 16, 2010 | 14.33 | 14.51 | 14.19 | 14.44 | 134,070 | -0.02(-0.14%) |
Jun 15, 2010 | 14.17 | 14.53 | 14.03 | 14.46 | 294,594 | +0.30(+2.12%) |
Jun 14, 2010 | 14.35 | 14.52 | 14.09 | 14.16 | 172,887 | -0.08(-0.60%) |
Jun 11, 2010 | 14.07 | 14.40 | 14.05 | 14.24 | 156,582 | -0.01(-0.04%) |
Jun 10, 2010 | 13.86 | 14.36 | 13.81 | 14.25 | 272,079 | +0.40(+2.89%) |
Jun 09, 2010 | 14.02 | 14.13 | 13.75 | 13.85 | 476,454 | -0.16(-1.14%) |
Jun 08, 2010 | 14.25 | 14.35 | 13.90 | 14.01 | 468,880 | -0.22(-1.55%) |
Jun 07, 2010 | 14.50 | 14.54 | 14.23 | 14.23 | 902,707 | -0.29(-2.00%) |
Jun 04, 2010 | 14.55 | 14.79 | 14.50 | 14.52 | 2,213,913 | -1.87(-11.41%) |
Jun 03, 2010 | 16.41 | 16.64 | 16.04 | 16.39 | 165,952 | -0.12(-0.73%) |
Jun 02, 2010 | 16.30 | 16.53 | 16.01 | 16.51 | 85,517 | +0.36(+2.23%) |