Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.85 | 21.40 | 20.58 | 20.97 | 351,074 | +0.14(+0.67%) |
May 23, 2011 | 21.13 | 21.27 | 20.83 | 20.83 | 153,186 | -0.65(-3.03%) |
May 20, 2011 | 21.66 | 21.90 | 21.11 | 21.48 | 325,943 | -0.35(-1.60%) |
May 19, 2011 | 21.33 | 21.86 | 21.26 | 21.83 | 167,586 | +0.62(+2.92%) |
May 18, 2011 | 21.03 | 21.22 | 20.81 | 21.21 | 216,681 | +0.31(+1.48%) |
May 17, 2011 | 21.34 | 21.50 | 20.82 | 20.90 | 209,461 | -0.50(-2.34%) |
May 16, 2011 | 21.86 | 21.86 | 21.40 | 21.40 | 218,850 | -0.52(-2.37%) |
May 13, 2011 | 22.29 | 22.46 | 21.77 | 21.92 | 132,461 | -0.35(-1.57%) |
May 12, 2011 | 22.00 | 22.32 | 21.63 | 22.27 | 148,234 | +0.23(+1.04%) |
May 11, 2011 | 21.98 | 22.25 | 21.63 | 22.04 | 206,313 | +0.02(+0.09%) |
May 10, 2011 | 21.73 | 22.10 | 21.73 | 22.02 | 134,231 | +0.35(+1.62%) |
May 09, 2011 | 20.75 | 21.86 | 20.75 | 21.67 | 289,662 | +0.86(+4.13%) |
May 06, 2011 | 21.29 | 21.37 | 20.77 | 20.81 | 185,859 | -0.14(-0.67%) |
May 05, 2011 | 21.05 | 21.30 | 20.94 | 20.95 | 222,462 | -0.20(-0.95%) |
May 04, 2011 | 21.17 | 21.45 | 21.01 | 21.15 | 341,829 | -0.05(-0.24%) |
May 03, 2011 | 22.37 | 22.88 | 21.12 | 21.20 | 807,341 | +1.29(+6.48%) |
May 02, 2011 | 19.77 | 20.20 | 19.60 | 19.91 | 257,396 | -0.12(-0.60%) |
Apr 29, 2011 | 19.78 | 20.22 | 19.75 | 20.03 | 134,970 | +0.36(+1.83%) |
Apr 28, 2011 | 19.68 | 19.79 | 19.40 | 19.67 | 140,705 | -0.08(-0.41%) |
Apr 27, 2011 | 19.20 | 19.78 | 19.11 | 19.75 | 144,772 | +0.52(+2.70%) |
Apr 26, 2011 | 19.31 | 19.31 | 19.06 | 19.23 | 156,634 | +0.02(+0.10%) |
Apr 25, 2011 | 19.18 | 19.23 | 18.95 | 19.21 | 127,506 | -0.11(-0.57%) |
Apr 21, 2011 | 19.53 | 19.53 | 19.17 | 19.32 | 77,481 | -0.06(-0.31%) |
Apr 20, 2011 | 19.39 | 19.39 | 18.97 | 19.38 | 202,497 | +0.30(+1.57%) |
Apr 19, 2011 | 19.51 | 19.55 | 19.02 | 19.08 | 243,220 | -0.43(-2.20%) |
Apr 18, 2011 | 19.58 | 19.58 | 19.16 | 19.51 | 219,789 | -0.43(-2.16%) |
Apr 15, 2011 | 19.64 | 19.97 | 19.53 | 19.94 | 453,994 | +0.23(+1.17%) |
Apr 14, 2011 | 19.36 | 19.79 | 19.36 | 19.71 | 157,497 | +0.18(+0.92%) |
Apr 13, 2011 | 19.98 | 19.98 | 19.50 | 19.53 | 291,804 | -0.36(-1.81%) |
Apr 12, 2011 | 20.02 | 20.18 | 19.82 | 19.89 | 204,752 | -0.27(-1.34%) |
Apr 11, 2011 | 20.08 | 20.54 | 19.86 | 20.16 | 219,896 | +0.03(+0.15%) |
Apr 08, 2011 | 19.95 | 20.24 | 19.77 | 20.13 | 263,023 | +0.22(+1.10%) |
Apr 07, 2011 | 19.85 | 19.95 | 19.60 | 19.91 | 299,595 | +0.09(+0.45%) |
Apr 06, 2011 | 19.67 | 19.93 | 19.40 | 19.82 | 621,956 | +0.20(+1.02%) |
Apr 05, 2011 | 19.41 | 19.73 | 19.37 | 19.62 | 153,889 | +0.16(+0.82%) |
Apr 04, 2011 | 19.77 | 19.87 | 19.44 | 19.46 | 124,656 | -0.23(-1.17%) |
Apr 01, 2011 | 19.87 | 20.08 | 19.64 | 19.69 | 272,425 | -0.08(-0.40%) |
Mar 31, 2011 | 19.78 | 19.98 | 19.55 | 19.77 | 154,083 | -0.02(-0.10%) |
Mar 30, 2011 | 19.48 | 19.90 | 19.28 | 19.79 | 122,780 | +0.40(+2.06%) |
Mar 29, 2011 | 19.20 | 19.46 | 19.13 | 19.39 | 181,291 | +0.14(+0.73%) |
Mar 28, 2011 | 19.21 | 19.32 | 19.10 | 19.25 | 201,004 | +0.04(+0.21%) |
Mar 25, 2011 | 19.04 | 19.32 | 19.01 | 19.21 | 259,251 | +0.17(+0.89%) |
Mar 24, 2011 | 19.07 | 19.22 | 18.79 | 19.04 | 498,376 | +0.13(+0.69%) |
Mar 23, 2011 | 18.65 | 18.98 | 18.42 | 18.91 | 175,320 | +0.19(+1.01%) |
Mar 22, 2011 | 18.82 | 18.85 | 18.53 | 18.72 | 491,203 | -0.10(-0.53%) |
Mar 21, 2011 | 18.91 | 19.02 | 18.52 | 18.82 | 267,825 | +0.42(+2.28%) |
Mar 18, 2011 | 18.22 | 18.42 | 18.04 | 18.40 | 429,623 | +0.37(+2.05%) |
Mar 17, 2011 | 18.34 | 18.53 | 18.00 | 18.03 | 312,523 | -0.03(-0.17%) |
Mar 16, 2011 | 18.19 | 18.25 | 17.99 | 18.06 | 341,989 | -0.25(-1.37%) |
Mar 15, 2011 | 17.82 | 18.48 | 17.82 | 18.31 | 335,894 | -0.18(-0.97%) |
Mar 14, 2011 | 18.31 | 18.56 | 18.13 | 18.49 | 199,247 | -0.12(-0.64%) |
Mar 11, 2011 | 18.50 | 18.74 | 18.46 | 18.61 | 292,692 | +0.06(+0.32%) |
Mar 10, 2011 | 18.72 | 18.74 | 18.48 | 18.55 | 321,597 | -0.48(-2.52%) |
Mar 09, 2011 | 18.53 | 19.31 | 18.50 | 19.03 | 418,475 | +0.47(+2.53%) |
Mar 08, 2011 | 18.35 | 18.77 | 18.18 | 18.56 | 350,110 | +0.18(+0.98%) |
Mar 07, 2011 | 18.68 | 18.74 | 18.12 | 18.38 | 412,923 | -0.29(-1.55%) |
Mar 04, 2011 | 18.24 | 18.69 | 18.17 | 18.67 | 583,839 | +0.40(+2.19%) |
Mar 03, 2011 | 18.29 | 18.35 | 18.07 | 18.27 | 543,162 | +0.20(+1.11%) |
Mar 02, 2011 | 18.52 | 18.57 | 17.90 | 18.07 | 622,430 | -0.41(-2.22%) |
Mar 01, 2011 | 18.60 | 19.31 | 18.41 | 18.48 | 1,105,761 | -0.12(-0.65%) |
Feb 28, 2011 | 18.50 | 18.71 | 18.32 | 18.60 | 371,071 | +0.28(+1.53%) |
Feb 25, 2011 | 18.41 | 18.41 | 18.18 | 18.32 | 885,656 | -0.06(-0.33%) |
Feb 24, 2011 | 19.01 | 19.11 | 18.27 | 18.38 | 298,281 | -0.57(-3.01%) |
Feb 23, 2011 | 19.34 | 19.38 | 18.78 | 18.95 | 328,627 | -0.41(-2.12%) |
Feb 22, 2011 | 20.14 | 20.18 | 19.24 | 19.36 | 181,524 | -1.08(-5.28%) |
Feb 18, 2011 | 20.48 | 20.68 | 20.21 | 20.44 | 137,405 | +0.10(+0.49%) |
Feb 17, 2011 | 20.48 | 20.52 | 20.13 | 20.34 | 127,377 | -0.15(-0.73%) |
Feb 16, 2011 | 20.76 | 20.85 | 20.36 | 20.49 | 100,089 | -0.18(-0.87%) |
Feb 15, 2011 | 20.82 | 20.93 | 20.55 | 20.67 | 144,180 | -0.21(-1.01%) |
Feb 14, 2011 | 20.75 | 21.11 | 20.73 | 20.88 | 92,976 | +0.13(+0.63%) |
Feb 11, 2011 | 20.25 | 20.85 | 20.25 | 20.75 | 106,251 | +0.37(+1.82%) |
Feb 10, 2011 | 20.14 | 20.39 | 19.89 | 20.38 | 188,110 | +0.10(+0.49%) |
Feb 09, 2011 | 20.04 | 20.31 | 19.95 | 20.28 | 167,906 | +0.14(+0.68%) |
Feb 08, 2011 | 20.03 | 20.25 | 19.94 | 20.14 | 92,289 | +0.04(+0.21%) |
Feb 07, 2011 | 19.82 | 20.35 | 19.82 | 20.10 | 77,438 | +0.34(+1.72%) |
Feb 04, 2011 | 19.60 | 19.78 | 19.55 | 19.76 | 96,039 | +0.18(+0.92%) |
Feb 03, 2011 | 19.51 | 19.63 | 19.20 | 19.58 | 105,297 | -0.01(-0.05%) |
Feb 02, 2011 | 19.67 | 19.94 | 19.49 | 19.59 | 97,393 | -0.18(-0.91%) |
Feb 01, 2011 | 19.61 | 19.85 | 19.31 | 19.77 | 188,100 | +0.29(+1.49%) |
Jan 31, 2011 | 19.08 | 19.71 | 19.00 | 19.48 | 138,626 | +0.45(+2.36%) |
Jan 28, 2011 | 19.60 | 19.60 | 19.03 | 19.03 | 195,936 | -0.63(-3.20%) |
Jan 27, 2011 | 19.77 | 19.77 | 19.49 | 19.66 | 168,155 | -0.14(-0.71%) |
Jan 26, 2011 | 19.52 | 20.00 | 19.51 | 19.80 | 198,031 | +0.30(+1.54%) |
Jan 25, 2011 | 19.29 | 19.60 | 19.06 | 19.50 | 115,833 | +0.08(+0.41%) |
Jan 24, 2011 | 19.34 | 19.51 | 19.12 | 19.42 | 167,215 | +0.06(+0.31%) |
Jan 21, 2011 | 19.39 | 19.50 | 19.05 | 19.36 | 184,496 | +0.12(+0.62%) |
Jan 20, 2011 | 19.68 | 20.02 | 19.23 | 19.24 | 215,563 | -0.61(-3.07%) |
Jan 19, 2011 | 20.02 | 20.05 | 19.51 | 19.85 | 306,294 | -0.22(-1.10%) |
Jan 18, 2011 | 19.81 | 20.11 | 19.57 | 20.07 | 166,413 | +0.30(+1.52%) |
Jan 14, 2011 | 19.38 | 19.81 | 19.26 | 19.77 | 159,643 | +0.36(+1.85%) |
Jan 13, 2011 | 19.66 | 19.73 | 19.37 | 19.41 | 148,061 | -0.29(-1.47%) |
Jan 12, 2011 | 19.71 | 19.79 | 19.54 | 19.70 | 103,356 | +0.08(+0.41%) |
Jan 11, 2011 | 19.97 | 19.99 | 19.51 | 19.62 | 110,529 | -0.27(-1.36%) |
Jan 10, 2011 | 19.77 | 20.05 | 19.20 | 19.89 | 155,460 | +0.00(+0.00%) |
Jan 07, 2011 | 20.21 | 20.29 | 19.40 | 19.89 | 218,562 | -0.32(-1.58%) |
Jan 06, 2011 | 20.36 | 20.38 | 19.92 | 20.21 | 298,187 | -0.18(-0.88%) |
Jan 05, 2011 | 20.03 | 20.41 | 19.91 | 20.39 | 132,892 | +0.33(+1.65%) |
Jan 04, 2011 | 20.95 | 21.00 | 19.62 | 20.06 | 450,196 | -0.87(-4.16%) |
Jan 03, 2011 | 20.48 | 21.00 | 20.32 | 20.93 | 411,283 | +0.67(+3.31%) |
Dec 31, 2010 | 20.71 | 20.86 | 20.24 | 20.26 | 145,954 | -0.42(-2.03%) |
Dec 30, 2010 | 20.91 | 20.96 | 20.60 | 20.68 | 62,175 | -0.21(-1.01%) |
Dec 29, 2010 | 20.65 | 21.08 | 20.65 | 20.89 | 146,557 | +0.34(+1.65%) |
Dec 28, 2010 | 21.00 | 21.00 | 20.41 | 20.55 | 119,834 | -0.41(-1.96%) |
Dec 27, 2010 | 20.72 | 21.07 | 20.67 | 20.96 | 119,889 | +0.18(+0.87%) |
Dec 23, 2010 | 20.96 | 21.04 | 20.62 | 20.78 | 66,738 | -0.19(-0.91%) |
Dec 22, 2010 | 20.94 | 21.00 | 20.75 | 20.97 | 58,026 | +0.00(+0.00%) |
Dec 21, 2010 | 20.98 | 21.06 | 20.83 | 20.97 | 115,675 | +0.09(+0.43%) |
Dec 20, 2010 | 21.00 | 21.17 | 20.87 | 20.88 | 242,044 | -0.11(-0.52%) |
Dec 17, 2010 | 21.28 | 21.33 | 20.83 | 20.99 | 510,184 | -0.30(-1.41%) |
Dec 16, 2010 | 20.93 | 21.45 | 20.59 | 21.29 | 176,257 | +0.36(+1.72%) |
Dec 15, 2010 | 21.08 | 21.68 | 20.85 | 20.93 | 245,065 | -0.25(-1.18%) |
Dec 14, 2010 | 21.24 | 21.47 | 21.15 | 21.18 | 141,142 | -0.06(-0.28%) |
Dec 13, 2010 | 21.13 | 21.60 | 21.13 | 21.24 | 306,355 | +0.16(+0.76%) |
Dec 10, 2010 | 20.38 | 21.10 | 20.30 | 21.08 | 265,999 | +0.78(+3.84%) |
Dec 09, 2010 | 20.26 | 20.44 | 20.12 | 20.30 | 366,641 | +0.23(+1.15%) |
Dec 08, 2010 | 19.86 | 20.49 | 19.85 | 20.07 | 277,670 | +0.36(+1.80%) |
Dec 07, 2010 | 19.96 | 20.03 | 19.57 | 19.71 | 166,697 | -0.02(-0.13%) |
Dec 06, 2010 | 19.45 | 19.84 | 19.37 | 19.74 | 179,365 | +0.21(+1.08%) |
Dec 03, 2010 | 19.36 | 19.69 | 18.92 | 19.53 | 211,016 | +0.08(+0.41%) |
Dec 02, 2010 | 19.36 | 19.77 | 19.27 | 19.45 | 223,711 | +0.09(+0.46%) |
Dec 01, 2010 | 18.65 | 19.38 | 18.63 | 19.36 | 641,023 | +0.96(+5.22%) |
Nov 30, 2010 | 17.85 | 18.41 | 17.76 | 18.40 | 335,411 | +0.44(+2.45%) |
Nov 29, 2010 | 18.02 | 18.22 | 17.57 | 17.96 | 104,666 | -0.21(-1.16%) |
Nov 26, 2010 | 17.55 | 18.26 | 17.55 | 18.17 | 46,480 | +0.07(+0.39%) |
Nov 24, 2010 | 17.67 | 18.10 | 18.10 | 18.10 | 331,314 | +0.62(+3.55%) |
Nov 23, 2010 | 17.60 | 17.65 | 17.32 | 17.48 | 286,964 | -0.35(-1.96%) |
Nov 22, 2010 | 17.50 | 17.91 | 17.33 | 17.83 | 122,337 | +0.26(+1.48%) |
Nov 19, 2010 | 17.86 | 17.87 | 17.56 | 17.57 | 195,748 | -0.29(-1.62%) |
Nov 18, 2010 | 17.71 | 18.01 | 17.63 | 17.86 | 172,615 | +0.31(+1.77%) |
Nov 17, 2010 | 17.48 | 17.74 | 17.25 | 17.55 | 156,565 | +0.12(+0.69%) |
Nov 16, 2010 | 17.75 | 17.83 | 17.23 | 17.43 | 223,085 | -0.51(-2.84%) |
Nov 15, 2010 | 17.82 | 18.02 | 17.73 | 17.94 | 110,015 | +0.19(+1.07%) |
Nov 12, 2010 | 18.29 | 18.37 | 17.60 | 17.75 | 169,169 | -0.72(-3.90%) |
Nov 11, 2010 | 18.35 | 18.54 | 18.17 | 18.47 | 140,045 | -0.07(-0.38%) |
Nov 10, 2010 | 18.43 | 18.62 | 18.29 | 18.54 | 185,293 | +0.21(+1.15%) |
Nov 09, 2010 | 18.63 | 18.66 | 18.24 | 18.33 | 240,380 | -0.22(-1.19%) |
Nov 08, 2010 | 17.69 | 18.69 | 17.69 | 18.55 | 271,278 | +0.41(+2.26%) |
Nov 05, 2010 | 18.14 | 18.35 | 17.56 | 18.14 | 258,659 | +0.06(+0.33%) |
Nov 04, 2010 | 17.71 | 18.24 | 17.66 | 18.08 | 467,120 | +0.51(+2.90%) |
Nov 03, 2010 | 17.54 | 17.66 | 17.28 | 17.57 | 316,454 | +0.13(+0.75%) |
Nov 02, 2010 | 17.15 | 17.57 | 16.81 | 17.44 | 911,505 | +0.75(+4.49%) |
Nov 01, 2010 | 16.67 | 16.82 | 16.52 | 16.69 | 593,659 | +0.06(+0.36%) |
Oct 29, 2010 | 16.80 | 16.88 | 16.49 | 16.63 | 514,732 | -0.19(-1.13%) |
Oct 28, 2010 | 16.44 | 16.91 | 16.36 | 16.82 | 680,420 | +0.50(+3.06%) |
Oct 27, 2010 | 16.57 | 16.66 | 16.10 | 16.32 | 295,526 | -0.54(-3.20%) |
Oct 25, 2010 | 16.30 | 17.72 | 16.11 | 16.86 | 1,477,203 | +1.85(+12.33%) |
Oct 22, 2010 | 14.64 | 15.07 | 14.64 | 15.01 | 73,100 | +0.15(+1.01%) |
Oct 21, 2010 | 14.96 | 15.04 | 14.63 | 14.86 | 184,490 | +0.00(+0.00%) |
Oct 20, 2010 | 14.72 | 14.97 | 14.66 | 14.86 | 154,239 | +0.24(+1.64%) |
Oct 19, 2010 | 14.69 | 14.89 | 14.51 | 14.62 | 298,036 | -0.30(-2.01%) |
Oct 18, 2010 | 14.59 | 14.92 | 14.49 | 14.92 | 326,402 | +0.40(+2.75%) |
Oct 15, 2010 | 14.77 | 14.86 | 14.30 | 14.52 | 307,652 | -0.09(-0.62%) |
Oct 14, 2010 | 14.49 | 14.71 | 14.39 | 14.61 | 193,057 | +0.07(+0.48%) |
Oct 13, 2010 | 14.13 | 14.55 | 14.02 | 14.54 | 337,964 | +0.46(+3.27%) |
Oct 12, 2010 | 13.86 | 14.12 | 13.71 | 14.08 | 163,809 | +0.15(+1.08%) |
Oct 11, 2010 | 14.04 | 14.09 | 13.91 | 13.93 | 162,682 | -0.12(-0.85%) |
Oct 08, 2010 | 13.89 | 14.22 | 13.88 | 14.05 | 303,091 | +0.13(+0.93%) |
Oct 07, 2010 | 14.35 | 14.35 | 13.89 | 13.92 | 249,719 | -0.31(-2.18%) |
Oct 06, 2010 | 14.32 | 14.42 | 13.95 | 14.23 | 179,596 | -0.16(-1.11%) |
Oct 05, 2010 | 13.67 | 14.48 | 13.61 | 14.39 | 336,289 | +0.87(+6.43%) |
Oct 04, 2010 | 14.05 | 14.11 | 13.49 | 13.52 | 446,131 | -0.59(-4.18%) |
Oct 01, 2010 | 13.74 | 14.11 | 13.72 | 14.11 | 209,804 | +0.53(+3.90%) |
Sep 30, 2010 | 13.89 | 14.01 | 13.30 | 13.58 | 370,879 | -0.22(-1.59%) |
Sep 29, 2010 | 13.63 | 14.08 | 13.36 | 13.80 | 297,265 | +0.09(+0.66%) |
Sep 28, 2010 | 13.78 | 13.84 | 13.38 | 13.71 | 321,102 | +0.00(+0.00%) |
Sep 27, 2010 | 13.97 | 14.00 | 13.59 | 13.71 | 292,905 | -0.29(-2.07%) |
Sep 24, 2010 | 14.20 | 14.20 | 13.95 | 14.00 | 673,281 | +0.02(+0.14%) |
Sep 23, 2010 | 13.83 | 14.04 | 13.77 | 13.98 | 254,088 | +0.03(+0.22%) |
Sep 22, 2010 | 14.00 | 14.12 | 13.89 | 13.95 | 143,321 | -0.08(-0.57%) |
Sep 21, 2010 | 14.11 | 14.26 | 14.00 | 14.03 | 147,810 | -0.13(-0.92%) |
Sep 20, 2010 | 13.84 | 14.27 | 13.47 | 14.16 | 283,152 | +0.41(+2.98%) |
Sep 17, 2010 | 13.84 | 13.88 | 13.52 | 13.75 | 336,447 | -0.30(-2.14%) |
Sep 15, 2010 | 13.99 | 14.25 | 13.98 | 14.05 | 211,058 | +0.05(+0.36%) |
Sep 14, 2010 | 14.20 | 14.27 | 13.97 | 14.00 | 264,101 | -0.20(-1.41%) |
Sep 13, 2010 | 14.12 | 14.38 | 14.02 | 14.20 | 275,899 | +0.18(+1.28%) |
Sep 10, 2010 | 13.87 | 14.06 | 13.74 | 14.02 | 349,982 | +0.18(+1.30%) |
Sep 09, 2010 | 13.65 | 13.87 | 13.48 | 13.84 | 419,419 | +0.35(+2.59%) |
Sep 08, 2010 | 12.92 | 13.53 | 12.88 | 13.49 | 476,616 | +0.62(+4.82%) |
Sep 07, 2010 | 12.87 | 13.06 | 12.73 | 12.87 | 790,774 | -0.04(-0.31%) |
Sep 03, 2010 | 12.71 | 12.96 | 12.52 | 12.91 | 294,751 | +0.34(+2.70%) |
Sep 02, 2010 | 12.31 | 12.69 | 12.26 | 12.57 | 273,359 | +0.30(+2.44%) |
Sep 01, 2010 | 12.16 | 12.33 | 11.99 | 12.27 | 282,077 | +0.31(+2.59%) |
Aug 31, 2010 | 12.02 | 12.31 | 11.86 | 11.96 | 479,190 | -0.08(-0.66%) |
Aug 30, 2010 | 12.37 | 12.41 | 12.00 | 12.04 | 237,864 | -0.39(-3.14%) |
Aug 27, 2010 | 12.20 | 12.46 | 11.98 | 12.43 | 287,719 | +0.37(+3.07%) |
Aug 26, 2010 | 12.20 | 12.32 | 12.03 | 12.06 | 212,312 | -0.06(-0.50%) |
Aug 25, 2010 | 11.93 | 12.16 | 11.89 | 12.12 | 489,845 | +0.12(+1.00%) |
Aug 24, 2010 | 11.89 | 12.23 | 11.89 | 12.00 | 482,345 | +0.02(+0.17%) |
Aug 23, 2010 | 12.15 | 12.20 | 11.96 | 11.98 | 280,739 | -0.12(-0.99%) |
Aug 20, 2010 | 11.98 | 12.13 | 11.85 | 12.10 | 210,229 | +0.06(+0.50%) |
Aug 19, 2010 | 12.40 | 12.41 | 11.95 | 12.04 | 424,330 | -0.44(-3.53%) |
Aug 18, 2010 | 12.33 | 12.55 | 12.17 | 12.48 | 288,410 | +0.11(+0.89%) |
Aug 17, 2010 | 12.28 | 12.50 | 12.16 | 12.37 | 252,246 | +0.22(+1.81%) |
Aug 16, 2010 | 11.92 | 12.20 | 11.79 | 12.15 | 238,838 | +0.19(+1.59%) |
Aug 13, 2010 | 11.95 | 12.07 | 11.80 | 11.96 | 295,873 | -0.07(-0.58%) |
Aug 12, 2010 | 12.10 | 12.10 | 11.93 | 12.03 | 313,430 | +0.02(+0.17%) |
Aug 11, 2010 | 12.05 | 12.26 | 11.96 | 12.01 | 481,166 | -0.30(-2.44%) |
Aug 10, 2010 | 12.42 | 12.61 | 12.23 | 12.31 | 413,779 | -0.34(-2.69%) |
Aug 09, 2010 | 12.12 | 12.71 | 11.99 | 12.65 | 852,924 | +0.76(+6.39%) |
Aug 06, 2010 | 11.57 | 11.91 | 11.52 | 11.89 | 634,052 | +0.22(+1.89%) |
Aug 05, 2010 | 11.83 | 11.90 | 11.55 | 11.67 | 861,185 | -0.30(-2.51%) |
Aug 04, 2010 | 11.95 | 12.18 | 11.80 | 11.97 | 1,312,106 | +0.04(+0.34%) |
Aug 03, 2010 | 10.86 | 12.12 | 10.85 | 11.93 | 9,734,253 | -3.37(-22.03%) |
Aug 02, 2010 | 16.04 | 16.04 | 15.14 | 15.30 | 974,420 | -0.55(-3.47%) |
Jul 30, 2010 | 15.65 | 16.19 | 15.50 | 15.85 | 511,124 | -0.05(-0.31%) |
Jul 29, 2010 | 16.09 | 16.25 | 15.65 | 15.90 | 233,226 | -0.07(-0.44%) |
Jul 28, 2010 | 16.15 | 16.25 | 15.81 | 15.97 | 175,868 | -0.27(-1.66%) |
Jul 27, 2010 | 16.54 | 16.70 | 16.15 | 16.24 | 328,590 | -0.14(-0.85%) |
Jul 26, 2010 | 15.83 | 16.41 | 15.70 | 16.38 | 245,085 | +0.64(+4.07%) |
Jul 23, 2010 | 15.30 | 15.91 | 15.30 | 15.74 | 198,820 | +0.33(+2.14%) |
Jul 22, 2010 | 15.12 | 15.43 | 14.94 | 15.41 | 406,465 | +0.41(+2.73%) |
Jul 21, 2010 | 15.13 | 15.22 | 14.87 | 15.00 | 247,097 | -0.03(-0.20%) |
Jul 20, 2010 | 14.80 | 15.05 | 14.52 | 15.03 | 239,324 | +0.08(+0.54%) |
Jul 19, 2010 | 14.99 | 15.04 | 14.86 | 14.95 | 176,920 | -0.07(-0.47%) |
Jul 16, 2010 | 15.35 | 15.41 | 14.95 | 15.02 | 455,843 | -0.48(-3.10%) |
Jul 15, 2010 | 15.40 | 15.57 | 15.05 | 15.50 | 426,079 | +0.16(+1.04%) |
Jul 14, 2010 | 15.24 | 15.45 | 15.20 | 15.34 | 317,427 | +0.00(+0.00%) |
Jul 13, 2010 | 14.74 | 15.45 | 14.74 | 15.34 | 406,682 | +0.79(+5.43%) |
Jul 12, 2010 | 14.56 | 14.77 | 14.45 | 14.55 | 196,032 | -0.03(-0.21%) |
Jul 09, 2010 | 14.31 | 14.59 | 14.26 | 14.58 | 131,786 | +0.24(+1.67%) |
Jul 08, 2010 | 13.79 | 14.39 | 13.65 | 14.34 | 251,706 | +0.62(+4.52%) |
Jul 07, 2010 | 13.64 | 13.81 | 13.51 | 13.72 | 452,490 | +0.18(+1.33%) |
Jul 06, 2010 | 14.26 | 14.26 | 13.48 | 13.54 | 285,375 | -0.52(-3.70%) |
Jul 02, 2010 | 14.38 | 14.51 | 13.91 | 14.06 | 124,873 | -0.24(-1.68%) |
Jul 01, 2010 | 14.27 | 14.33 | 13.87 | 14.30 | 246,633 | +0.07(+0.49%) |
Jun 30, 2010 | 14.44 | 14.67 | 14.21 | 14.23 | 307,287 | -0.16(-1.11%) |
Jun 29, 2010 | 14.75 | 15.04 | 14.29 | 14.39 | 524,218 | -1.24(-7.93%) |
Jun 25, 2010 | 15.23 | 15.67 | 15.11 | 15.63 | 2,344,851 | +0.42(+2.76%) |
Jun 24, 2010 | 14.77 | 15.51 | 14.76 | 15.21 | 362,207 | +0.32(+2.15%) |
Jun 23, 2010 | 15.11 | 15.12 | 14.53 | 14.89 | 704,333 | -0.23(-1.52%) |
Jun 22, 2010 | 15.39 | 15.69 | 15.12 | 15.12 | 410,596 | -0.26(-1.69%) |
Jun 21, 2010 | 15.67 | 16.13 | 15.13 | 15.38 | 193,842 | -0.11(-0.71%) |
Jun 18, 2010 | 15.90 | 16.06 | 15.48 | 15.49 | 567,322 | -0.37(-2.33%) |
Jun 17, 2010 | 16.19 | 16.24 | 15.69 | 15.86 | 458,001 | -0.22(-1.37%) |
Jun 16, 2010 | 16.12 | 16.22 | 15.94 | 16.08 | 239,105 | -0.20(-1.23%) |
Jun 15, 2010 | 16.37 | 16.43 | 15.49 | 16.28 | 490,814 | -0.02(-0.12%) |
Jun 14, 2010 | 16.62 | 16.73 | 16.18 | 16.30 | 478,016 | -0.12(-0.73%) |
Jun 11, 2010 | 16.10 | 16.49 | 16.04 | 16.42 | 130,643 | +0.21(+1.26%) |
Jun 10, 2010 | 16.30 | 16.55 | 15.76 | 16.21 | 346,972 | +0.11(+0.71%) |
Jun 09, 2010 | 15.83 | 16.24 | 15.64 | 16.10 | 365,426 | +0.37(+2.35%) |
Jun 08, 2010 | 15.95 | 16.02 | 15.54 | 15.73 | 264,227 | -0.13(-0.82%) |
Jun 07, 2010 | 16.37 | 16.39 | 15.81 | 15.86 | 195,433 | -0.46(-2.79%) |
Jun 04, 2010 | 16.85 | 16.85 | 16.27 | 16.32 | 204,180 | -0.83(-4.87%) |
Jun 03, 2010 | 16.73 | 17.38 | 16.73 | 17.15 | 380,586 | +0.56(+3.38%) |
Jun 02, 2010 | 16.54 | 16.80 | 16.34 | 16.59 | 394,367 | +0.06(+0.36%) |