Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.28 | 22.54 | 21.60 | 21.77 | 135,413 | -0.41(-1.85%) |
May 23, 2011 | 22.09 | 22.44 | 21.76 | 22.18 | 100,842 | -0.25(-1.11%) |
May 20, 2011 | 23.01 | 23.01 | 22.37 | 22.43 | 154,532 | -0.73(-3.17%) |
May 19, 2011 | 23.51 | 23.65 | 22.91 | 23.16 | 137,828 | -0.26(-1.09%) |
May 18, 2011 | 23.34 | 23.42 | 23.14 | 23.42 | 62,832 | +0.21(+0.90%) |
May 17, 2011 | 23.48 | 23.76 | 23.15 | 23.21 | 80,188 | -0.42(-1.78%) |
May 16, 2011 | 23.77 | 24.24 | 23.57 | 23.63 | 145,210 | -0.36(-1.50%) |
May 13, 2011 | 24.73 | 24.94 | 23.86 | 23.99 | 147,741 | -0.68(-2.76%) |
May 12, 2011 | 25.78 | 25.78 | 24.41 | 24.67 | 237,399 | -1.28(-4.93%) |
May 11, 2011 | 25.82 | 26.27 | 25.69 | 25.95 | 190,694 | +0.07(+0.27%) |
May 10, 2011 | 25.88 | 26.54 | 25.53 | 25.88 | 360,444 | +0.88(+3.52%) |
May 09, 2011 | 24.21 | 25.14 | 24.01 | 25.00 | 126,747 | +0.85(+3.52%) |
May 06, 2011 | 24.48 | 24.73 | 23.75 | 24.15 | 76,007 | +0.06(+0.25%) |
May 05, 2011 | 23.56 | 24.76 | 23.56 | 24.09 | 96,734 | +0.34(+1.43%) |
May 04, 2011 | 24.10 | 24.14 | 23.37 | 23.75 | 50,069 | -0.38(-1.57%) |
May 03, 2011 | 24.81 | 24.98 | 23.86 | 24.13 | 46,018 | -0.68(-2.74%) |
May 02, 2011 | 24.93 | 25.33 | 24.78 | 24.81 | 76,783 | -0.12(-0.48%) |
Apr 29, 2011 | 24.88 | 25.12 | 24.75 | 24.93 | 157,217 | +0.12(+0.48%) |
Apr 28, 2011 | 25.27 | 25.34 | 24.51 | 24.81 | 142,993 | -0.57(-2.25%) |
Apr 27, 2011 | 25.48 | 25.69 | 25.18 | 25.38 | 149,726 | -0.13(-0.51%) |
Apr 26, 2011 | 25.13 | 25.69 | 25.13 | 25.51 | 167,581 | +0.44(+1.76%) |
Apr 25, 2011 | 25.11 | 25.25 | 24.91 | 25.07 | 104,146 | -0.13(-0.52%) |
Apr 21, 2011 | 25.05 | 25.48 | 24.87 | 25.20 | 169,412 | +0.16(+0.64%) |
Apr 20, 2011 | 25.05 | 25.05 | 24.78 | 25.04 | 76,033 | +0.26(+1.05%) |
Apr 19, 2011 | 24.93 | 25.05 | 24.66 | 24.78 | 109,331 | -0.01(-0.04%) |
Apr 18, 2011 | 24.30 | 24.91 | 24.27 | 24.79 | 158,970 | +0.09(+0.36%) |
Apr 15, 2011 | 24.63 | 24.77 | 24.43 | 24.70 | 163,324 | -0.06(-0.24%) |
Apr 14, 2011 | 24.07 | 25.05 | 23.81 | 24.76 | 258,116 | +0.41(+1.68%) |
Apr 13, 2011 | 24.64 | 24.75 | 23.94 | 24.35 | 152,957 | +0.01(+0.04%) |
Apr 12, 2011 | 23.83 | 24.80 | 23.65 | 24.34 | 294,818 | +0.43(+1.80%) |
Apr 11, 2011 | 23.43 | 24.04 | 23.40 | 23.91 | 122,271 | +0.58(+2.49%) |
Apr 08, 2011 | 24.19 | 24.23 | 22.76 | 23.33 | 113,202 | -0.60(-2.51%) |
Apr 07, 2011 | 24.18 | 24.29 | 23.70 | 23.93 | 65,985 | -0.13(-0.54%) |
Apr 06, 2011 | 24.18 | 24.35 | 23.59 | 24.06 | 66,383 | +0.05(+0.21%) |
Apr 05, 2011 | 24.40 | 25.63 | 23.94 | 24.01 | 103,789 | -0.76(-3.07%) |
Apr 04, 2011 | 25.53 | 25.53 | 24.64 | 24.77 | 80,457 | -0.52(-2.06%) |
Apr 01, 2011 | 24.29 | 25.63 | 24.27 | 25.29 | 227,228 | +1.37(+5.73%) |
Mar 31, 2011 | 23.72 | 24.00 | 23.62 | 23.92 | 45,137 | -0.04(-0.17%) |
Mar 30, 2011 | 23.96 | 24.14 | 23.77 | 23.96 | 62,329 | +0.07(+0.29%) |
Mar 29, 2011 | 23.90 | 24.23 | 23.70 | 23.89 | 71,593 | +0.11(+0.46%) |
Mar 28, 2011 | 24.25 | 24.25 | 23.78 | 23.78 | 47,811 | -0.27(-1.12%) |
Mar 25, 2011 | 24.30 | 24.76 | 24.05 | 24.05 | 117,990 | -0.13(-0.54%) |
Mar 24, 2011 | 24.53 | 24.53 | 23.98 | 24.18 | 282,386 | -0.13(-0.53%) |
Mar 23, 2011 | 24.63 | 24.63 | 23.96 | 24.31 | 86,837 | -0.36(-1.46%) |
Mar 22, 2011 | 24.77 | 25.15 | 24.65 | 24.67 | 84,226 | -0.10(-0.40%) |
Mar 21, 2011 | 24.94 | 25.05 | 24.31 | 24.77 | 108,829 | +0.50(+2.06%) |
Mar 18, 2011 | 24.37 | 24.47 | 23.69 | 24.27 | 235,308 | +0.21(+0.87%) |
Mar 17, 2011 | 24.55 | 24.86 | 24.06 | 24.06 | 87,170 | +0.01(+0.06%) |
Mar 16, 2011 | 24.34 | 24.67 | 23.83 | 24.05 | 163,012 | -0.23(-0.97%) |
Mar 15, 2011 | 23.53 | 24.69 | 23.53 | 24.28 | 143,177 | +0.27(+1.12%) |
Mar 14, 2011 | 23.92 | 24.25 | 23.75 | 24.01 | 186,657 | -0.36(-1.48%) |
Mar 11, 2011 | 24.40 | 24.73 | 22.88 | 24.37 | 256,935 | -0.37(-1.50%) |
Mar 10, 2011 | 23.60 | 25.84 | 23.50 | 24.74 | 516,301 | +1.11(+4.70%) |
Mar 09, 2011 | 23.98 | 24.21 | 23.20 | 23.63 | 637,074 | +1.00(+4.42%) |
Mar 08, 2011 | 21.59 | 22.66 | 21.39 | 22.63 | 294,066 | +1.10(+5.11%) |
Mar 07, 2011 | 22.35 | 22.35 | 21.33 | 21.53 | 98,436 | -0.67(-3.02%) |
Mar 04, 2011 | 22.44 | 22.66 | 21.92 | 22.20 | 66,382 | -0.18(-0.80%) |
Mar 03, 2011 | 22.31 | 22.58 | 21.95 | 22.38 | 102,636 | +0.39(+1.77%) |
Mar 02, 2011 | 21.93 | 22.25 | 21.52 | 21.99 | 139,881 | +0.18(+0.83%) |
Mar 01, 2011 | 22.53 | 22.59 | 21.54 | 21.81 | 270,511 | -0.75(-3.32%) |
Feb 28, 2011 | 22.83 | 23.37 | 22.21 | 22.56 | 79,748 | +0.02(+0.09%) |
Feb 25, 2011 | 21.92 | 22.87 | 21.77 | 22.54 | 117,491 | +0.65(+2.97%) |
Feb 24, 2011 | 21.41 | 22.03 | 21.37 | 21.89 | 131,414 | +0.60(+2.82%) |
Feb 23, 2011 | 22.44 | 22.77 | 20.81 | 21.29 | 278,361 | -1.27(-5.63%) |
Feb 22, 2011 | 23.41 | 24.08 | 22.38 | 22.56 | 109,504 | -1.04(-4.41%) |
Feb 18, 2011 | 23.57 | 23.72 | 23.17 | 23.60 | 100,408 | +0.30(+1.29%) |
Feb 17, 2011 | 23.00 | 23.62 | 22.67 | 23.30 | 126,238 | +0.27(+1.17%) |
Feb 16, 2011 | 22.24 | 23.04 | 22.20 | 23.03 | 84,260 | +0.79(+3.55%) |
Feb 15, 2011 | 22.09 | 22.49 | 21.89 | 22.24 | 202,126 | +0.07(+0.32%) |
Feb 14, 2011 | 22.82 | 22.96 | 22.08 | 22.17 | 76,960 | -0.70(-3.06%) |
Feb 11, 2011 | 22.25 | 22.88 | 22.04 | 22.87 | 50,230 | +0.45(+2.01%) |
Feb 10, 2011 | 22.20 | 22.45 | 21.65 | 22.42 | 70,357 | +0.10(+0.45%) |
Feb 09, 2011 | 22.57 | 22.76 | 22.12 | 22.32 | 45,316 | -0.38(-1.67%) |
Feb 08, 2011 | 22.90 | 23.02 | 22.32 | 22.70 | 107,390 | -0.20(-0.87%) |
Feb 07, 2011 | 22.10 | 23.18 | 22.05 | 22.90 | 74,851 | +0.69(+3.11%) |
Feb 04, 2011 | 22.16 | 22.26 | 21.61 | 22.21 | 58,762 | +0.07(+0.32%) |
Feb 03, 2011 | 22.02 | 22.30 | 21.58 | 22.14 | 66,647 | +0.03(+0.14%) |
Feb 02, 2011 | 22.85 | 23.15 | 21.01 | 22.11 | 100,260 | -0.94(-4.08%) |
Feb 01, 2011 | 22.27 | 23.21 | 22.05 | 23.05 | 180,029 | +1.06(+4.82%) |
Jan 31, 2011 | 21.58 | 22.17 | 21.20 | 21.99 | 87,367 | +0.69(+3.24%) |
Jan 28, 2011 | 21.99 | 21.99 | 21.04 | 21.30 | 124,339 | -0.71(-3.23%) |
Jan 27, 2011 | 22.11 | 22.50 | 21.75 | 22.01 | 91,802 | -0.03(-0.14%) |
Jan 26, 2011 | 21.40 | 22.10 | 21.15 | 22.04 | 155,532 | +0.72(+3.38%) |
Jan 25, 2011 | 21.20 | 21.54 | 21.02 | 21.32 | 142,569 | -0.05(-0.23%) |
Jan 24, 2011 | 20.86 | 21.64 | 20.77 | 21.37 | 204,346 | +0.48(+2.30%) |
Jan 21, 2011 | 21.92 | 21.92 | 20.63 | 20.89 | 281,629 | +0.13(+0.63%) |
Jan 20, 2011 | 20.56 | 20.89 | 20.07 | 20.76 | 150,550 | -0.03(-0.14%) |
Jan 19, 2011 | 20.37 | 20.83 | 19.94 | 20.79 | 283,221 | +0.53(+2.62%) |
Jan 18, 2011 | 20.41 | 20.84 | 19.95 | 20.26 | 405,519 | -0.28(-1.36%) |
Jan 14, 2011 | 19.95 | 20.76 | 19.74 | 20.54 | 202,545 | +0.80(+4.05%) |
Jan 13, 2011 | 19.92 | 20.02 | 19.68 | 19.74 | 103,832 | -0.28(-1.40%) |
Jan 12, 2011 | 20.56 | 20.56 | 19.77 | 20.02 | 156,351 | -0.31(-1.52%) |
Jan 11, 2011 | 20.53 | 21.08 | 20.18 | 20.33 | 124,685 | -0.10(-0.49%) |
Jan 10, 2011 | 20.24 | 20.67 | 20.01 | 20.43 | 62,079 | +0.03(+0.15%) |
Jan 07, 2011 | 20.50 | 20.55 | 19.96 | 20.40 | 68,828 | +0.06(+0.29%) |
Jan 06, 2011 | 20.68 | 20.71 | 20.10 | 20.34 | 85,230 | -0.28(-1.36%) |
Jan 05, 2011 | 20.28 | 20.76 | 19.99 | 20.62 | 79,262 | +0.38(+1.88%) |
Jan 04, 2011 | 20.79 | 20.79 | 19.72 | 20.24 | 256,555 | -0.96(-4.53%) |
Jan 03, 2011 | 21.30 | 21.42 | 21.01 | 21.20 | 80,065 | +0.20(+0.95%) |
Dec 31, 2010 | 20.73 | 21.27 | 20.53 | 21.00 | 103,699 | +0.24(+1.16%) |
Dec 30, 2010 | 20.97 | 21.01 | 20.63 | 20.76 | 63,974 | -0.18(-0.86%) |
Dec 29, 2010 | 20.59 | 21.05 | 20.58 | 20.94 | 78,904 | +0.37(+1.80%) |
Dec 28, 2010 | 19.77 | 20.89 | 19.77 | 20.57 | 132,382 | +0.11(+0.54%) |
Dec 27, 2010 | 21.10 | 21.10 | 20.38 | 20.46 | 72,874 | -0.25(-1.23%) |
Dec 23, 2010 | 21.09 | 21.49 | 20.61 | 20.71 | 85,755 | -0.29(-1.36%) |
Dec 22, 2010 | 21.90 | 22.00 | 20.96 | 21.00 | 226,731 | -0.80(-3.67%) |
Dec 21, 2010 | 20.31 | 21.90 | 20.27 | 21.80 | 640,841 | +2.01(+10.16%) |
Dec 20, 2010 | 18.56 | 19.80 | 18.18 | 19.79 | 819,722 | +1.81(+10.07%) |
Dec 17, 2010 | 18.17 | 18.93 | 17.68 | 17.98 | 408,128 | -0.22(-1.21%) |
Dec 16, 2010 | 18.19 | 18.44 | 17.87 | 18.20 | 96,308 | +0.02(+0.11%) |
Dec 15, 2010 | 18.52 | 18.84 | 18.00 | 18.18 | 125,933 | -0.41(-2.21%) |
Dec 14, 2010 | 19.75 | 19.84 | 18.58 | 18.59 | 434,967 | -1.12(-5.68%) |
Dec 13, 2010 | 19.14 | 20.17 | 18.92 | 19.71 | 240,920 | +0.58(+3.03%) |
Dec 10, 2010 | 18.34 | 19.19 | 17.73 | 19.13 | 278,754 | +0.88(+4.82%) |
Dec 09, 2010 | 18.30 | 18.33 | 18.11 | 18.25 | 89,851 | +0.13(+0.72%) |
Dec 08, 2010 | 18.12 | 18.42 | 17.95 | 18.12 | 115,135 | +0.04(+0.22%) |
Dec 07, 2010 | 17.94 | 18.25 | 17.59 | 18.08 | 100,212 | +0.42(+2.38%) |
Dec 06, 2010 | 17.38 | 17.81 | 17.38 | 17.66 | 118,721 | +0.20(+1.15%) |
Dec 03, 2010 | 17.08 | 17.56 | 17.08 | 17.46 | 224,587 | +0.29(+1.69%) |
Dec 02, 2010 | 16.47 | 17.40 | 16.46 | 17.17 | 214,915 | +0.68(+4.12%) |
Dec 01, 2010 | 16.14 | 16.67 | 15.82 | 16.49 | 172,151 | +0.72(+4.57%) |
Nov 30, 2010 | 15.02 | 15.82 | 14.81 | 15.77 | 129,403 | +0.54(+3.55%) |
Nov 29, 2010 | 14.82 | 15.23 | 14.59 | 15.23 | 142,095 | +0.24(+1.60%) |
Nov 26, 2010 | 14.74 | 15.07 | 14.66 | 14.99 | 47,738 | +0.09(+0.60%) |
Nov 24, 2010 | 14.79 | 14.90 | 14.90 | 14.90 | 124,981 | +0.34(+2.34%) |
Nov 23, 2010 | 14.59 | 14.72 | 14.34 | 14.56 | 70,682 | -0.25(-1.69%) |
Nov 22, 2010 | 14.53 | 14.84 | 14.50 | 14.81 | 73,678 | +0.23(+1.58%) |
Nov 19, 2010 | 14.59 | 14.69 | 14.16 | 14.58 | 119,290 | +0.01(+0.07%) |
Nov 18, 2010 | 14.45 | 14.81 | 14.45 | 14.57 | 205,094 | +0.37(+2.61%) |
Nov 17, 2010 | 14.12 | 14.33 | 14.09 | 14.20 | 122,356 | +0.17(+1.21%) |
Nov 16, 2010 | 14.07 | 14.26 | 13.75 | 14.03 | 138,929 | -0.20(-1.41%) |
Nov 15, 2010 | 14.59 | 14.73 | 14.22 | 14.23 | 73,322 | -0.28(-1.93%) |
Nov 12, 2010 | 14.80 | 15.22 | 14.49 | 14.51 | 78,144 | -0.48(-3.20%) |
Nov 11, 2010 | 15.27 | 15.91 | 14.92 | 14.99 | 222,064 | -0.56(-3.60%) |
Nov 10, 2010 | 15.62 | 15.89 | 15.46 | 15.55 | 208,370 | -0.07(-0.45%) |
Nov 09, 2010 | 16.05 | 16.17 | 15.53 | 15.62 | 168,032 | -0.62(-3.82%) |
Nov 08, 2010 | 16.55 | 16.75 | 16.14 | 16.24 | 91,584 | -0.36(-2.17%) |
Nov 05, 2010 | 16.38 | 16.67 | 16.30 | 16.60 | 55,186 | +0.21(+1.28%) |
Nov 04, 2010 | 16.64 | 16.90 | 16.26 | 16.39 | 105,186 | +0.14(+0.86%) |
Nov 03, 2010 | 15.83 | 16.79 | 15.39 | 16.25 | 486,886 | +0.40(+2.52%) |
Nov 02, 2010 | 15.66 | 15.88 | 15.45 | 15.85 | 71,140 | +0.43(+2.79%) |
Nov 01, 2010 | 15.73 | 15.84 | 15.15 | 15.42 | 85,674 | -0.17(-1.09%) |
Oct 29, 2010 | 15.89 | 16.19 | 15.59 | 15.59 | 134,987 | -0.45(-2.81%) |
Oct 28, 2010 | 15.84 | 16.29 | 15.57 | 16.04 | 300,147 | +0.60(+3.89%) |
Oct 27, 2010 | 15.68 | 15.81 | 15.15 | 15.44 | 43,808 | -0.55(-3.44%) |
Oct 25, 2010 | 15.72 | 16.03 | 15.59 | 15.99 | 64,550 | +0.36(+2.30%) |
Oct 22, 2010 | 15.66 | 15.75 | 15.53 | 15.63 | 36,913 | +0.09(+0.58%) |
Oct 21, 2010 | 15.60 | 15.79 | 15.14 | 15.54 | 72,761 | +0.08(+0.52%) |
Oct 20, 2010 | 15.50 | 15.75 | 15.31 | 15.46 | 86,109 | +0.05(+0.32%) |
Oct 19, 2010 | 15.47 | 15.80 | 15.28 | 15.41 | 76,458 | -0.36(-2.28%) |
Oct 18, 2010 | 15.71 | 15.93 | 15.52 | 15.77 | 48,380 | +0.15(+0.96%) |
Oct 15, 2010 | 16.18 | 16.25 | 15.61 | 15.62 | 105,487 | -0.30(-1.88%) |
Oct 14, 2010 | 15.91 | 16.00 | 15.64 | 15.92 | 43,231 | +0.05(+0.32%) |
Oct 13, 2010 | 15.90 | 16.25 | 15.77 | 15.87 | 117,409 | +0.05(+0.32%) |
Oct 12, 2010 | 15.85 | 16.09 | 15.63 | 15.82 | 44,524 | -0.14(-0.88%) |
Oct 11, 2010 | 16.34 | 16.34 | 15.91 | 15.96 | 51,319 | -0.35(-2.15%) |
Oct 08, 2010 | 16.29 | 16.50 | 15.98 | 16.31 | 91,113 | -0.03(-0.18%) |
Oct 07, 2010 | 16.77 | 16.77 | 16.22 | 16.34 | 111,694 | -0.22(-1.33%) |
Oct 06, 2010 | 16.95 | 16.95 | 16.39 | 16.56 | 53,319 | -0.09(-0.54%) |
Oct 05, 2010 | 16.40 | 16.76 | 15.96 | 16.65 | 106,054 | +0.51(+3.16%) |
Oct 04, 2010 | 16.16 | 16.54 | 15.80 | 16.14 | 50,626 | -0.13(-0.80%) |
Oct 01, 2010 | 16.57 | 16.57 | 16.09 | 16.27 | 51,729 | -0.12(-0.73%) |
Sep 30, 2010 | 15.96 | 17.00 | 15.92 | 16.39 | 99,719 | +0.56(+3.54%) |
Sep 29, 2010 | 15.68 | 15.91 | 15.40 | 15.83 | 136,081 | +0.04(+0.25%) |
Sep 28, 2010 | 15.72 | 15.94 | 15.47 | 15.79 | 56,599 | +0.18(+1.15%) |
Sep 27, 2010 | 15.42 | 15.75 | 14.91 | 15.61 | 66,124 | +0.24(+1.56%) |
Sep 24, 2010 | 14.46 | 15.52 | 14.38 | 15.37 | 81,775 | +1.17(+8.24%) |
Sep 23, 2010 | 14.25 | 14.56 | 14.00 | 14.20 | 72,641 | -0.21(-1.46%) |
Sep 22, 2010 | 14.58 | 14.79 | 14.29 | 14.41 | 68,420 | -0.28(-1.91%) |
Sep 21, 2010 | 14.37 | 14.89 | 14.27 | 14.69 | 43,397 | +0.35(+2.44%) |
Sep 20, 2010 | 13.99 | 14.38 | 13.78 | 14.34 | 80,469 | +0.39(+2.80%) |
Sep 17, 2010 | 13.93 | 14.11 | 13.50 | 13.95 | 115,828 | -0.36(-2.52%) |
Sep 15, 2010 | 14.12 | 14.49 | 14.04 | 14.31 | 65,041 | +0.14(+0.99%) |
Sep 14, 2010 | 14.21 | 14.30 | 14.08 | 14.17 | 62,273 | -0.08(-0.56%) |
Sep 13, 2010 | 14.14 | 14.44 | 14.01 | 14.25 | 85,078 | +0.30(+2.15%) |
Sep 10, 2010 | 13.99 | 14.11 | 13.32 | 13.95 | 122,813 | -0.17(-1.20%) |
Sep 09, 2010 | 14.47 | 14.70 | 13.96 | 14.12 | 54,629 | -0.08(-0.56%) |
Sep 08, 2010 | 14.18 | 14.50 | 14.18 | 14.20 | 26,541 | +0.11(+0.78%) |
Sep 07, 2010 | 14.49 | 14.56 | 14.04 | 14.09 | 80,558 | -0.42(-2.89%) |
Sep 03, 2010 | 14.75 | 14.75 | 14.20 | 14.51 | 42,608 | -0.01(-0.07%) |
Sep 02, 2010 | 14.36 | 14.55 | 14.14 | 14.52 | 30,898 | +0.24(+1.68%) |
Sep 01, 2010 | 14.21 | 14.40 | 14.01 | 14.28 | 123,040 | +0.33(+2.37%) |
Aug 31, 2010 | 13.74 | 13.96 | 13.49 | 13.95 | 130,340 | +0.17(+1.23%) |
Aug 30, 2010 | 14.31 | 14.39 | 13.77 | 13.78 | 127,051 | -0.64(-4.44%) |
Aug 27, 2010 | 14.22 | 14.44 | 13.81 | 14.42 | 72,301 | +0.45(+3.22%) |
Aug 26, 2010 | 14.08 | 14.25 | 13.88 | 13.97 | 144,322 | -0.10(-0.71%) |
Aug 25, 2010 | 13.43 | 14.13 | 13.43 | 14.07 | 163,509 | +0.57(+4.22%) |
Aug 24, 2010 | 12.82 | 14.07 | 12.82 | 13.50 | 244,676 | +0.50(+3.85%) |
Aug 23, 2010 | 13.35 | 13.73 | 12.80 | 13.00 | 158,820 | -0.22(-1.66%) |
Aug 20, 2010 | 12.91 | 13.25 | 12.80 | 13.22 | 154,430 | +0.24(+1.85%) |
Aug 19, 2010 | 14.21 | 14.32 | 12.97 | 12.98 | 322,167 | -1.33(-9.29%) |
Aug 18, 2010 | 14.61 | 14.72 | 14.30 | 14.31 | 62,534 | -0.35(-2.39%) |
Aug 17, 2010 | 14.42 | 14.73 | 14.18 | 14.66 | 55,405 | +0.44(+3.09%) |
Aug 16, 2010 | 14.13 | 14.44 | 13.94 | 14.22 | 46,702 | -0.03(-0.21%) |
Aug 13, 2010 | 14.45 | 14.47 | 13.97 | 14.25 | 63,601 | -0.30(-2.06%) |
Aug 12, 2010 | 15.00 | 15.10 | 14.50 | 14.55 | 123,945 | -0.43(-2.87%) |
Aug 11, 2010 | 15.18 | 15.54 | 14.94 | 14.98 | 111,087 | -0.60(-3.85%) |
Aug 10, 2010 | 15.80 | 16.00 | 15.40 | 15.58 | 83,617 | -0.47(-2.93%) |
Aug 09, 2010 | 15.84 | 16.14 | 15.68 | 16.05 | 70,784 | +0.40(+2.56%) |
Aug 06, 2010 | 15.86 | 15.95 | 15.30 | 15.65 | 63,595 | -0.35(-2.19%) |
Aug 05, 2010 | 16.29 | 16.56 | 16.00 | 16.00 | 25,144 | -0.48(-2.91%) |
Aug 04, 2010 | 16.20 | 16.73 | 16.11 | 16.48 | 84,176 | +0.35(+2.17%) |
Aug 03, 2010 | 17.13 | 17.22 | 16.08 | 16.13 | 173,113 | -1.11(-6.44%) |
Aug 02, 2010 | 17.15 | 17.45 | 16.91 | 17.24 | 47,924 | +0.43(+2.56%) |
Jul 30, 2010 | 16.32 | 17.10 | 16.32 | 16.81 | 34,490 | +0.19(+1.14%) |
Jul 29, 2010 | 16.66 | 16.98 | 16.27 | 16.62 | 62,844 | +0.04(+0.24%) |
Jul 28, 2010 | 17.68 | 17.68 | 16.55 | 16.58 | 61,659 | -1.18(-6.64%) |
Jul 27, 2010 | 18.46 | 18.52 | 17.74 | 17.76 | 46,594 | -0.53(-2.90%) |
Jul 26, 2010 | 17.70 | 18.32 | 17.61 | 18.29 | 60,357 | +0.70(+3.98%) |
Jul 23, 2010 | 16.45 | 17.66 | 16.45 | 17.59 | 49,725 | +1.01(+6.09%) |
Jul 22, 2010 | 15.94 | 16.66 | 15.71 | 16.58 | 65,835 | +0.93(+5.94%) |
Jul 21, 2010 | 15.61 | 15.90 | 15.03 | 15.65 | 106,742 | +0.11(+0.71%) |
Jul 20, 2010 | 15.26 | 15.63 | 15.19 | 15.54 | 57,139 | +0.14(+0.91%) |
Jul 19, 2010 | 15.62 | 15.64 | 15.24 | 15.40 | 27,564 | -0.13(-0.84%) |
Jul 16, 2010 | 16.12 | 16.36 | 15.42 | 15.53 | 84,380 | -0.78(-4.78%) |
Jul 15, 2010 | 16.30 | 17.05 | 16.18 | 16.31 | 43,647 | -0.58(-3.43%) |
Jul 14, 2010 | 17.09 | 17.19 | 16.77 | 16.89 | 41,746 | -0.31(-1.80%) |
Jul 13, 2010 | 16.40 | 17.32 | 16.04 | 17.20 | 76,490 | +1.13(+7.03%) |
Jul 12, 2010 | 16.63 | 17.03 | 16.03 | 16.07 | 50,579 | -0.67(-4.00%) |
Jul 09, 2010 | 16.56 | 16.78 | 16.34 | 16.74 | 27,673 | +0.14(+0.84%) |
Jul 08, 2010 | 16.34 | 17.04 | 16.24 | 16.60 | 58,097 | +0.40(+2.47%) |
Jul 07, 2010 | 16.05 | 16.20 | 15.60 | 16.20 | 119,601 | +0.26(+1.63%) |
Jul 06, 2010 | 16.43 | 16.43 | 15.77 | 15.94 | 46,812 | -0.21(-1.30%) |
Jul 02, 2010 | 16.54 | 16.54 | 15.96 | 16.15 | 62,258 | -0.22(-1.34%) |
Jul 01, 2010 | 16.66 | 16.76 | 16.11 | 16.37 | 94,187 | -0.32(-1.92%) |
Jun 30, 2010 | 16.55 | 17.06 | 16.39 | 16.69 | 90,341 | +0.19(+1.15%) |
Jun 29, 2010 | 17.33 | 17.63 | 16.38 | 16.50 | 66,226 | -1.61(-8.89%) |
Jun 25, 2010 | 17.00 | 18.13 | 16.76 | 18.11 | 1,046,594 | +1.21(+7.16%) |
Jun 24, 2010 | 16.77 | 17.39 | 16.77 | 16.90 | 98,597 | -0.06(-0.35%) |
Jun 23, 2010 | 16.66 | 17.34 | 16.66 | 16.96 | 67,210 | +0.23(+1.37%) |
Jun 22, 2010 | 16.85 | 17.15 | 16.61 | 16.73 | 50,118 | -0.11(-0.65%) |
Jun 21, 2010 | 17.34 | 17.41 | 16.75 | 16.84 | 95,590 | -0.20(-1.17%) |
Jun 18, 2010 | 16.91 | 17.15 | 16.70 | 17.04 | 112,674 | +0.24(+1.43%) |
Jun 17, 2010 | 17.00 | 17.29 | 16.78 | 16.80 | 95,152 | -0.12(-0.74%) |
Jun 16, 2010 | 16.90 | 17.22 | 16.69 | 16.93 | 48,102 | -0.18(-1.02%) |
Jun 15, 2010 | 17.33 | 17.33 | 16.91 | 17.10 | 130,167 | -0.02(-0.12%) |
Jun 14, 2010 | 17.71 | 17.71 | 16.99 | 17.12 | 80,446 | -0.36(-2.06%) |
Jun 11, 2010 | 16.98 | 17.64 | 16.98 | 17.48 | 83,228 | +0.23(+1.36%) |
Jun 10, 2010 | 16.26 | 17.28 | 16.17 | 17.25 | 106,386 | +1.32(+8.25%) |
Jun 09, 2010 | 15.32 | 16.25 | 15.22 | 15.93 | 74,106 | +0.81(+5.36%) |
Jun 08, 2010 | 15.36 | 15.41 | 14.88 | 15.12 | 83,434 | +0.05(+0.33%) |
Jun 07, 2010 | 15.84 | 15.94 | 15.05 | 15.07 | 65,587 | -0.73(-4.62%) |
Jun 04, 2010 | 16.00 | 16.36 | 15.68 | 15.80 | 193,200 | -0.68(-4.13%) |
Jun 03, 2010 | 16.22 | 16.85 | 16.22 | 16.48 | 62,388 | +0.17(+1.04%) |
Jun 02, 2010 | 16.01 | 16.33 | 15.71 | 16.31 | 69,406 | +0.33(+2.07%) |