Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.12 | 27.30 | 26.95 | 27.12 | 301,600 | +0.11(+0.41%) |
Jun 29, 2011 | 27.11 | 27.15 | 26.75 | 27.01 | 255,584 | +0.03(+0.11%) |
Jun 28, 2011 | 26.36 | 27.00 | 26.30 | 26.98 | 377,767 | +0.77(+2.94%) |
Jun 27, 2011 | 25.87 | 26.23 | 25.66 | 26.21 | 323,647 | +0.38(+1.47%) |
Jun 24, 2011 | 26.12 | 26.16 | 25.50 | 25.83 | 791,930 | -0.26(-1.00%) |
Jun 23, 2011 | 25.77 | 26.30 | 25.27 | 26.09 | 504,550 | +0.01(+0.04%) |
Jun 22, 2011 | 26.57 | 26.86 | 26.04 | 26.08 | 304,137 | -0.68(-2.54%) |
Jun 21, 2011 | 26.58 | 27.00 | 26.43 | 26.76 | 351,485 | +0.44(+1.67%) |
Jun 20, 2011 | 26.39 | 26.42 | 26.16 | 26.32 | 332,035 | +0.78(+3.05%) |
Jun 17, 2011 | 25.89 | 25.92 | 25.29 | 25.54 | 375,797 | -0.09(-0.35%) |
Jun 16, 2011 | 25.71 | 25.98 | 25.32 | 25.63 | 309,924 | -0.05(-0.19%) |
Jun 15, 2011 | 25.79 | 26.37 | 25.61 | 25.68 | 395,434 | -0.40(-1.53%) |
Jun 14, 2011 | 25.32 | 26.11 | 25.26 | 26.08 | 488,299 | +1.03(+4.11%) |
Jun 13, 2011 | 25.63 | 26.02 | 24.72 | 25.05 | 774,542 | -0.54(-2.11%) |
Jun 10, 2011 | 25.91 | 26.00 | 25.16 | 25.59 | 926,059 | -0.75(-2.85%) |
Jun 09, 2011 | 25.97 | 26.68 | 25.88 | 26.34 | 380,948 | +0.47(+1.82%) |
Jun 08, 2011 | 25.46 | 26.13 | 25.46 | 25.87 | 396,654 | +0.13(+0.51%) |
Jun 07, 2011 | 25.84 | 26.03 | 25.58 | 25.74 | 305,874 | +0.05(+0.19%) |
Jun 06, 2011 | 26.23 | 26.23 | 25.59 | 25.69 | 452,833 | -0.59(-2.25%) |
Jun 03, 2011 | 26.34 | 26.70 | 25.99 | 26.28 | 457,830 | +0.29(+1.12%) |
May 24, 2011 | 26.15 | 26.50 | 25.68 | 25.99 | 761,064 | -0.05(-0.19%) |
May 23, 2011 | 26.63 | 26.63 | 25.80 | 26.04 | 586,385 | -0.77(-2.88%) |
May 20, 2011 | 27.33 | 27.33 | 26.48 | 26.81 | 1,468,050 | -0.66(-2.40%) |
May 19, 2011 | 27.19 | 28.00 | 27.14 | 27.47 | 630,885 | +0.48(+1.78%) |
May 18, 2011 | 26.78 | 27.13 | 26.70 | 26.99 | 543,549 | +0.30(+1.12%) |
May 17, 2011 | 26.89 | 27.03 | 26.59 | 26.69 | 458,749 | -0.31(-1.16%) |
May 16, 2011 | 26.94 | 27.47 | 26.77 | 27.01 | 364,272 | -0.08(-0.30%) |
May 13, 2011 | 27.10 | 27.53 | 26.93 | 27.09 | 523,074 | +0.09(+0.32%) |
May 12, 2011 | 27.54 | 27.60 | 26.71 | 27.00 | 887,691 | -1.07(-3.80%) |
May 11, 2011 | 28.62 | 28.81 | 27.89 | 28.07 | 832,690 | -0.60(-2.09%) |
May 10, 2011 | 28.45 | 28.78 | 28.37 | 28.67 | 350,173 | +0.45(+1.58%) |
May 09, 2011 | 28.33 | 28.44 | 28.04 | 28.22 | 471,216 | -0.19(-0.66%) |
May 06, 2011 | 28.05 | 28.53 | 27.97 | 28.41 | 422,415 | +0.69(+2.48%) |
May 05, 2011 | 27.69 | 28.23 | 27.60 | 27.72 | 542,712 | -0.21(-0.76%) |
May 04, 2011 | 27.99 | 28.09 | 27.59 | 27.93 | 397,780 | -0.06(-0.21%) |
May 03, 2011 | 28.59 | 28.63 | 27.75 | 27.99 | 342,501 | -0.61(-2.14%) |
May 02, 2011 | 28.71 | 28.72 | 28.58 | 28.61 | 345,907 | -0.06(-0.21%) |
Apr 29, 2011 | 28.58 | 28.95 | 28.16 | 28.67 | 412,626 | +0.09(+0.30%) |
Apr 28, 2011 | 27.81 | 28.62 | 27.78 | 28.58 | 415,255 | +0.81(+2.90%) |
Apr 27, 2011 | 27.97 | 28.00 | 27.61 | 27.77 | 424,830 | -0.03(-0.12%) |
Apr 26, 2011 | 27.07 | 27.98 | 27.01 | 27.81 | 491,071 | +0.85(+3.14%) |
Apr 25, 2011 | 27.47 | 27.55 | 26.82 | 26.96 | 367,741 | -0.59(-2.13%) |
Apr 21, 2011 | 27.21 | 27.81 | 27.11 | 27.55 | 474,636 | +0.69(+2.56%) |
Apr 20, 2011 | 27.29 | 27.35 | 26.51 | 26.86 | 691,377 | -0.07(-0.25%) |
Apr 19, 2011 | 27.63 | 28.20 | 26.43 | 26.93 | 2,170,105 | +0.78(+2.98%) |
Apr 18, 2011 | 27.56 | 27.56 | 26.05 | 26.15 | 901,389 | -1.30(-4.74%) |
Apr 15, 2011 | 27.27 | 27.77 | 27.15 | 27.45 | 534,604 | +0.18(+0.66%) |
Apr 14, 2011 | 26.93 | 27.32 | 26.73 | 27.27 | 406,419 | +0.41(+1.54%) |
Apr 13, 2011 | 26.80 | 26.92 | 26.45 | 26.85 | 454,410 | +0.27(+1.00%) |
Apr 12, 2011 | 26.72 | 26.86 | 26.46 | 26.59 | 393,469 | -0.14(-0.52%) |
Apr 11, 2011 | 26.28 | 27.07 | 26.22 | 26.73 | 644,566 | +0.41(+1.55%) |
Apr 08, 2011 | 26.33 | 26.57 | 26.07 | 26.32 | 533,302 | +0.06(+0.23%) |
Apr 07, 2011 | 26.57 | 26.60 | 26.01 | 26.26 | 483,370 | -0.31(-1.15%) |
Apr 06, 2011 | 27.34 | 27.34 | 26.52 | 26.57 | 248,095 | -0.71(-2.59%) |
Apr 05, 2011 | 27.25 | 27.52 | 27.06 | 27.27 | 218,394 | -0.05(-0.20%) |
Apr 04, 2011 | 27.22 | 27.47 | 27.07 | 27.33 | 341,061 | +0.24(+0.89%) |
Apr 01, 2011 | 26.93 | 27.33 | 26.80 | 27.09 | 167,485 | +0.42(+1.57%) |
Mar 31, 2011 | 26.67 | 26.85 | 26.41 | 26.67 | 287,007 | -0.09(-0.32%) |
Mar 30, 2011 | 26.38 | 26.86 | 26.20 | 26.75 | 316,921 | +0.49(+1.88%) |
Mar 29, 2011 | 25.79 | 26.33 | 25.65 | 26.26 | 466,135 | +0.44(+1.70%) |
Mar 28, 2011 | 24.80 | 25.92 | 24.78 | 25.82 | 565,476 | +1.11(+4.51%) |
Mar 25, 2011 | 24.83 | 25.13 | 24.70 | 24.71 | 480,682 | -0.08(-0.32%) |
Mar 24, 2011 | 24.80 | 24.96 | 24.51 | 24.79 | 441,922 | +0.23(+0.92%) |
Mar 23, 2011 | 24.74 | 24.84 | 23.94 | 24.56 | 502,615 | -0.30(-1.21%) |
Mar 22, 2011 | 25.27 | 25.33 | 24.86 | 24.86 | 386,320 | -0.43(-1.69%) |
Mar 21, 2011 | 25.40 | 25.45 | 25.16 | 25.29 | 308,224 | +0.39(+1.55%) |
Mar 18, 2011 | 25.48 | 25.50 | 24.83 | 24.90 | 441,573 | -0.31(-1.22%) |
Mar 17, 2011 | 24.85 | 25.33 | 24.58 | 25.21 | 394,660 | +0.79(+3.25%) |
Mar 16, 2011 | 24.75 | 24.96 | 24.37 | 24.41 | 286,600 | -0.41(-1.67%) |
Mar 15, 2011 | 24.77 | 24.97 | 24.64 | 24.83 | 224,016 | +0.03(+0.13%) |
Mar 14, 2011 | 25.18 | 25.37 | 24.75 | 24.79 | 381,186 | -0.49(-1.93%) |
Mar 11, 2011 | 24.87 | 25.43 | 24.87 | 25.28 | 498,888 | +0.05(+0.21%) |
Mar 10, 2011 | 25.05 | 25.35 | 24.92 | 25.23 | 616,893 | -0.08(-0.32%) |
Mar 09, 2011 | 24.77 | 25.45 | 24.53 | 25.31 | 796,671 | +0.53(+2.15%) |
Mar 08, 2011 | 23.95 | 24.80 | 23.95 | 24.77 | 577,260 | +0.85(+3.54%) |
Mar 07, 2011 | 24.39 | 24.43 | 23.54 | 23.93 | 410,479 | -0.46(-1.89%) |
Mar 04, 2011 | 24.26 | 24.56 | 24.10 | 24.39 | 403,980 | +0.02(+0.08%) |
Mar 03, 2011 | 24.09 | 24.77 | 23.98 | 24.37 | 543,286 | +0.33(+1.39%) |
Mar 02, 2011 | 23.44 | 24.31 | 23.37 | 24.03 | 415,161 | +0.65(+2.79%) |
Mar 01, 2011 | 23.50 | 23.78 | 23.14 | 23.38 | 673,962 | +0.03(+0.11%) |
Feb 28, 2011 | 23.61 | 23.79 | 23.26 | 23.35 | 326,964 | -0.08(-0.34%) |
Feb 25, 2011 | 23.37 | 23.67 | 23.17 | 23.43 | 427,677 | +0.05(+0.23%) |
Feb 24, 2011 | 22.59 | 23.48 | 22.59 | 23.38 | 588,223 | +0.76(+3.36%) |
Feb 23, 2011 | 23.33 | 23.43 | 22.57 | 22.62 | 481,414 | -1.15(-4.82%) |
Feb 22, 2011 | 23.06 | 23.89 | 23.06 | 23.77 | 811,875 | +0.57(+2.47%) |
Feb 18, 2011 | 23.02 | 23.59 | 22.87 | 23.19 | 950,503 | +0.22(+0.96%) |
Feb 17, 2011 | 23.06 | 23.18 | 22.86 | 22.97 | 349,459 | -0.11(-0.49%) |
Feb 16, 2011 | 23.19 | 23.28 | 22.85 | 23.09 | 161,967 | -0.01(-0.06%) |
Feb 15, 2011 | 23.07 | 23.50 | 22.92 | 23.10 | 405,738 | -0.02(-0.09%) |
Feb 14, 2011 | 22.95 | 23.37 | 22.67 | 23.12 | 324,375 | +0.27(+1.17%) |
Feb 11, 2011 | 22.41 | 22.88 | 22.40 | 22.85 | 243,757 | +0.40(+1.78%) |
Feb 10, 2011 | 22.17 | 22.53 | 22.07 | 22.45 | 338,032 | +0.10(+0.45%) |
Feb 09, 2011 | 22.43 | 22.57 | 22.16 | 22.35 | 302,271 | -0.21(-0.95%) |
Feb 08, 2011 | 21.54 | 22.86 | 21.36 | 22.57 | 1,072,260 | +1.20(+5.62%) |
Feb 07, 2011 | 20.43 | 21.40 | 20.40 | 21.37 | 738,226 | +0.87(+4.23%) |
Feb 04, 2011 | 20.67 | 20.88 | 20.25 | 20.50 | 110,323 | -0.09(-0.42%) |
Feb 03, 2011 | 20.68 | 20.77 | 20.07 | 20.59 | 256,089 | +0.01(+0.03%) |
Feb 02, 2011 | 20.71 | 20.91 | 20.41 | 20.58 | 79,906 | -0.19(-0.90%) |
Feb 01, 2011 | 20.54 | 20.98 | 20.36 | 20.77 | 226,593 | +0.33(+1.60%) |
Jan 31, 2011 | 20.37 | 20.47 | 20.05 | 20.44 | 297,285 | +0.13(+0.62%) |
Jan 28, 2011 | 21.29 | 21.29 | 20.30 | 20.31 | 338,724 | -0.94(-4.42%) |
Jan 27, 2011 | 21.02 | 21.33 | 20.75 | 21.25 | 455,535 | +0.39(+1.85%) |
Jan 26, 2011 | 20.27 | 21.24 | 20.09 | 20.87 | 1,724,779 | +1.51(+7.82%) |
Jan 25, 2011 | 18.67 | 19.40 | 18.67 | 19.35 | 317,742 | +0.62(+3.31%) |
Jan 24, 2011 | 18.96 | 18.99 | 18.71 | 18.73 | 105,663 | -0.22(-1.16%) |
Jan 21, 2011 | 18.91 | 19.23 | 18.89 | 18.95 | 259,015 | +0.15(+0.78%) |
Jan 20, 2011 | 19.33 | 19.48 | 18.77 | 18.81 | 334,057 | -0.61(-3.12%) |
Jan 19, 2011 | 20.17 | 20.25 | 19.29 | 19.41 | 333,727 | -0.75(-3.74%) |
Jan 18, 2011 | 20.09 | 20.18 | 19.75 | 20.17 | 250,596 | -0.06(-0.30%) |
Jan 14, 2011 | 19.40 | 20.25 | 19.40 | 20.23 | 554,086 | +0.78(+4.01%) |
Jan 13, 2011 | 19.47 | 19.55 | 19.33 | 19.45 | 102,735 | +0.01(+0.07%) |
Jan 12, 2011 | 19.78 | 19.78 | 19.21 | 19.43 | 387,945 | -0.25(-1.25%) |
Jan 11, 2011 | 18.73 | 19.69 | 18.73 | 19.68 | 580,002 | +1.01(+5.39%) |
Jan 10, 2011 | 18.44 | 18.80 | 18.25 | 18.67 | 378,865 | +0.14(+0.76%) |
Jan 07, 2011 | 18.40 | 18.54 | 18.17 | 18.53 | 170,008 | +0.20(+1.09%) |
Jan 06, 2011 | 18.19 | 18.39 | 18.07 | 18.33 | 421,746 | +0.17(+0.95%) |
Jan 05, 2011 | 18.27 | 18.37 | 17.77 | 18.16 | 522,702 | -0.20(-1.09%) |
Jan 04, 2011 | 18.71 | 18.77 | 18.31 | 18.36 | 287,824 | -0.36(-1.92%) |
Jan 03, 2011 | 18.71 | 18.83 | 18.61 | 18.72 | 276,991 | +0.15(+0.83%) |
Dec 31, 2010 | 18.66 | 18.85 | 18.38 | 18.57 | 254,928 | -0.09(-0.46%) |
Dec 30, 2010 | 18.50 | 18.70 | 18.40 | 18.65 | 191,842 | +0.15(+0.79%) |
Dec 29, 2010 | 18.45 | 18.63 | 18.39 | 18.51 | 115,077 | +0.15(+0.80%) |
Dec 28, 2010 | 18.39 | 18.43 | 18.18 | 18.36 | 99,856 | -0.04(-0.22%) |
Dec 27, 2010 | 18.24 | 18.44 | 18.13 | 18.40 | 66,616 | +0.09(+0.47%) |
Dec 23, 2010 | 18.31 | 18.36 | 18.25 | 18.31 | 124,192 | +0.01(+0.07%) |
Dec 22, 2010 | 18.35 | 18.45 | 18.20 | 18.30 | 91,722 | -0.03(-0.18%) |
Dec 21, 2010 | 18.51 | 18.56 | 18.31 | 18.33 | 233,968 | -0.14(-0.76%) |
Dec 20, 2010 | 18.46 | 18.53 | 18.26 | 18.47 | 284,692 | +0.05(+0.25%) |
Dec 17, 2010 | 18.11 | 18.43 | 17.91 | 18.43 | 476,377 | +0.34(+1.88%) |
Dec 16, 2010 | 17.43 | 18.35 | 17.43 | 18.09 | 819,501 | +0.71(+4.11%) |
Dec 15, 2010 | 16.78 | 17.69 | 16.78 | 17.37 | 645,564 | +0.61(+3.62%) |
Dec 14, 2010 | 16.71 | 16.83 | 16.61 | 16.77 | 225,085 | +0.11(+0.64%) |
Dec 13, 2010 | 16.85 | 16.91 | 16.62 | 16.66 | 320,484 | -0.13(-0.79%) |
Dec 10, 2010 | 16.57 | 16.93 | 16.48 | 16.79 | 275,841 | +0.27(+1.65%) |
Dec 09, 2010 | 16.63 | 16.63 | 16.43 | 16.52 | 172,039 | -0.07(-0.40%) |
Dec 08, 2010 | 16.79 | 16.79 | 16.55 | 16.59 | 178,869 | -0.17(-1.03%) |
Dec 07, 2010 | 17.00 | 17.17 | 16.69 | 16.76 | 178,861 | -0.15(-0.91%) |
Dec 06, 2010 | 16.87 | 16.93 | 16.73 | 16.91 | 124,438 | +0.01(+0.04%) |
Dec 03, 2010 | 16.84 | 16.95 | 16.62 | 16.91 | 225,334 | -0.03(-0.16%) |
Dec 02, 2010 | 16.84 | 16.95 | 16.81 | 16.93 | 100,711 | +0.09(+0.51%) |
Dec 01, 2010 | 17.21 | 17.31 | 16.69 | 16.85 | 319,300 | -0.09(-0.54%) |
Nov 30, 2010 | 16.95 | 17.01 | 16.55 | 16.94 | 226,495 | -0.17(-0.98%) |
Nov 29, 2010 | 17.01 | 17.13 | 16.69 | 17.11 | 144,054 | -0.03(-0.16%) |
Nov 26, 2010 | 17.13 | 17.25 | 17.07 | 17.13 | 42,531 | -0.10(-0.58%) |
Nov 24, 2010 | 17.13 | 17.23 | 17.23 | 17.23 | 176,401 | +0.25(+1.45%) |
Nov 23, 2010 | 16.98 | 17.20 | 16.89 | 16.99 | 205,876 | -0.20(-1.16%) |
Nov 22, 2010 | 16.83 | 17.23 | 16.83 | 17.19 | 198,814 | +0.36(+2.14%) |
Nov 19, 2010 | 16.95 | 17.00 | 16.78 | 16.83 | 136,461 | -0.11(-0.63%) |
Nov 18, 2010 | 16.88 | 17.20 | 16.71 | 16.93 | 199,695 | +0.09(+0.51%) |
Nov 17, 2010 | 16.85 | 16.95 | 16.61 | 16.85 | 217,894 | -0.01(-0.08%) |
Nov 16, 2010 | 16.69 | 16.99 | 16.61 | 16.86 | 321,534 | +0.01(+0.08%) |
Nov 15, 2010 | 16.86 | 16.96 | 16.65 | 16.85 | 285,109 | +0.05(+0.32%) |
Nov 12, 2010 | 16.81 | 16.95 | 16.69 | 16.79 | 220,101 | -0.19(-1.10%) |
Nov 11, 2010 | 17.07 | 17.18 | 16.93 | 16.98 | 240,541 | -0.27(-1.58%) |
Nov 10, 2010 | 17.11 | 17.29 | 16.85 | 17.25 | 315,636 | +0.22(+1.29%) |
Nov 09, 2010 | 17.32 | 17.37 | 16.92 | 17.03 | 247,020 | -0.30(-1.73%) |
Nov 08, 2010 | 17.28 | 17.42 | 17.20 | 17.33 | 213,670 | -0.03(-0.19%) |
Nov 05, 2010 | 17.33 | 17.47 | 17.23 | 17.37 | 216,582 | +0.08(+0.46%) |
Nov 04, 2010 | 17.49 | 17.49 | 17.17 | 17.29 | 343,860 | +0.04(+0.23%) |
Nov 03, 2010 | 17.40 | 17.55 | 17.03 | 17.25 | 385,614 | -0.11(-0.61%) |
Nov 02, 2010 | 17.12 | 17.49 | 17.05 | 17.35 | 345,349 | +0.42(+2.48%) |
Nov 01, 2010 | 17.33 | 17.39 | 16.66 | 16.93 | 533,770 | -0.35(-2.01%) |
Oct 29, 2010 | 17.73 | 17.77 | 17.20 | 17.28 | 607,447 | -0.47(-2.67%) |
Oct 28, 2010 | 18.41 | 18.57 | 17.74 | 17.75 | 415,048 | -0.50(-2.74%) |
Oct 27, 2010 | 18.31 | 18.67 | 17.94 | 18.25 | 839,173 | +0.49(+2.78%) |
Oct 25, 2010 | 17.85 | 18.00 | 17.67 | 17.76 | 172,120 | +0.01(+0.04%) |
Oct 22, 2010 | 17.88 | 18.07 | 17.68 | 17.75 | 155,661 | -0.07(-0.37%) |
Oct 21, 2010 | 18.11 | 18.21 | 17.51 | 17.82 | 203,448 | -0.19(-1.07%) |
Oct 20, 2010 | 18.01 | 18.23 | 17.91 | 18.01 | 160,240 | +0.07(+0.41%) |
Oct 19, 2010 | 18.33 | 18.38 | 17.75 | 17.94 | 199,866 | -0.65(-3.48%) |
Oct 18, 2010 | 18.53 | 18.85 | 18.41 | 18.59 | 182,505 | +0.09(+0.51%) |
Oct 15, 2010 | 18.45 | 18.65 | 18.21 | 18.49 | 264,675 | +0.14(+0.76%) |
Oct 14, 2010 | 18.41 | 18.64 | 18.11 | 18.35 | 227,896 | -0.05(-0.29%) |
Oct 13, 2010 | 18.53 | 18.64 | 18.03 | 18.41 | 353,917 | -0.04(-0.22%) |
Oct 12, 2010 | 18.39 | 18.61 | 18.11 | 18.45 | 157,651 | +0.07(+0.36%) |
Oct 11, 2010 | 18.11 | 18.77 | 18.10 | 18.38 | 212,248 | +0.25(+1.40%) |
Oct 08, 2010 | 18.13 | 18.20 | 17.70 | 18.13 | 155,772 | +0.25(+1.38%) |
Oct 07, 2010 | 17.95 | 18.13 | 17.69 | 17.88 | 460 | -0.03(-0.19%) |
Oct 06, 2010 | 17.94 | 17.99 | 17.67 | 17.91 | 246,159 | -0.08(-0.44%) |
Oct 05, 2010 | 17.73 | 18.01 | 17.45 | 17.99 | 276,484 | +0.45(+2.58%) |
Oct 04, 2010 | 17.86 | 18.01 | 17.51 | 17.54 | 229,569 | -0.31(-1.75%) |
Oct 01, 2010 | 17.85 | 18.21 | 17.61 | 17.85 | 232,623 | -0.14(-0.79%) |
Sep 30, 2010 | 18.00 | 18.12 | 17.81 | 18.00 | 305,308 | +0.10(+0.53%) |
Sep 29, 2010 | 17.96 | 18.04 | 17.67 | 17.90 | 363,327 | -0.10(-0.56%) |
Sep 28, 2010 | 18.08 | 18.08 | 17.57 | 18.00 | 217 | +0.01(+0.04%) |
Sep 27, 2010 | 18.01 | 18.21 | 17.84 | 17.99 | 281,644 | +0.03(+0.19%) |
Sep 24, 2010 | 17.79 | 18.13 | 17.46 | 17.96 | 473,965 | +0.39(+2.24%) |
Sep 23, 2010 | 17.79 | 18.04 | 17.49 | 17.57 | 900 | -0.38(-2.12%) |
Sep 22, 2010 | 17.94 | 18.08 | 17.78 | 17.95 | 403,359 | +0.01(+0.04%) |
Sep 21, 2010 | 17.89 | 18.13 | 17.84 | 17.94 | 379,296 | +0.01(+0.04%) |
Sep 20, 2010 | 17.66 | 18.09 | 17.45 | 17.93 | 330,537 | +0.25(+1.43%) |
Sep 17, 2010 | 17.68 | 18.02 | 17.45 | 17.68 | 462,463 | -0.31(-1.71%) |
Sep 15, 2010 | 18.16 | 18.27 | 17.90 | 17.99 | 474,378 | -0.14(-0.77%) |
Sep 14, 2010 | 18.52 | 18.80 | 18.12 | 18.13 | 734,361 | -0.37(-2.02%) |
Sep 13, 2010 | 18.05 | 18.57 | 17.91 | 18.50 | 835,216 | +0.58(+3.24%) |
Sep 10, 2010 | 17.87 | 18.07 | 17.77 | 17.92 | 455,871 | +0.06(+0.34%) |
Sep 09, 2010 | 18.19 | 18.21 | 17.77 | 17.86 | 366,211 | -0.16(-0.89%) |
Sep 08, 2010 | 17.85 | 18.19 | 17.69 | 18.02 | 290,545 | +0.22(+1.24%) |
Sep 07, 2010 | 18.07 | 18.28 | 17.68 | 17.80 | 733 | -0.31(-1.69%) |
Sep 03, 2010 | 17.90 | 18.16 | 17.84 | 18.11 | 212,821 | +0.32(+1.80%) |
Sep 02, 2010 | 17.69 | 17.84 | 17.59 | 17.79 | 582 | +0.02(+0.11%) |
Sep 01, 2010 | 17.26 | 17.81 | 16.91 | 17.77 | 456,613 | +0.77(+4.51%) |
Aug 31, 2010 | 16.91 | 17.42 | 16.85 | 17.00 | 12,841 | -0.47(-2.67%) |
Aug 30, 2010 | 17.83 | 18.04 | 17.42 | 17.47 | 373,596 | -0.37(-2.06%) |
Aug 27, 2010 | 17.83 | 17.87 | 16.86 | 17.83 | 452,367 | +0.71(+4.17%) |
Aug 26, 2010 | 17.64 | 17.67 | 17.11 | 17.12 | 327,147 | -0.43(-2.47%) |
Aug 25, 2010 | 17.07 | 17.59 | 16.89 | 17.55 | 430 | +0.47(+2.73%) |
Aug 24, 2010 | 17.25 | 17.37 | 17.01 | 17.09 | 1,747 | -0.29(-1.69%) |
Aug 23, 2010 | 17.59 | 17.88 | 17.23 | 17.38 | 435,277 | -0.17(-0.99%) |
Aug 20, 2010 | 17.63 | 17.67 | 17.09 | 17.55 | 433,132 | -0.12(-0.68%) |
Aug 19, 2010 | 18.07 | 18.09 | 17.67 | 17.67 | 1,501 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.35 | 17.69 | 18.00 | 6,684 | +0.13(+0.71%) |
Aug 17, 2010 | 18.15 | 18.22 | 17.75 | 17.87 | 1,036 | -0.10(-0.56%) |
Aug 16, 2010 | 17.67 | 17.97 | 17.44 | 17.97 | 419,890 | +0.23(+1.32%) |
Aug 13, 2010 | 17.74 | 17.95 | 17.59 | 17.74 | 411,741 | -0.14(-0.78%) |
Aug 12, 2010 | 17.65 | 18.29 | 17.65 | 17.88 | 1,035,307 | +0.05(+0.26%) |
Aug 11, 2010 | 18.15 | 18.33 | 17.58 | 17.83 | 1,882 | -0.53(-2.87%) |
Aug 10, 2010 | 18.27 | 18.48 | 18.01 | 18.36 | 1,500 | -0.13(-0.72%) |
Aug 09, 2010 | 18.86 | 19.08 | 18.43 | 18.49 | 457,542 | -0.46(-2.43%) |
Aug 06, 2010 | 18.95 | 19.05 | 18.20 | 18.95 | 565,888 | +0.08(+0.42%) |
Aug 05, 2010 | 17.41 | 19.61 | 17.23 | 18.87 | 1,957,189 | -2.27(-10.72%) |
Aug 04, 2010 | 20.72 | 21.20 | 20.72 | 21.14 | 577,765 | +0.45(+2.16%) |
Aug 03, 2010 | 20.19 | 20.91 | 19.97 | 20.69 | 339,309 | +0.37(+1.80%) |
Aug 02, 2010 | 20.00 | 20.45 | 20.00 | 20.33 | 641,667 | +0.45(+2.28%) |
Jul 30, 2010 | 19.70 | 19.96 | 18.83 | 19.87 | 461,239 | +0.87(+4.56%) |
Jul 29, 2010 | 18.70 | 19.05 | 18.52 | 19.01 | 418,213 | +0.43(+2.33%) |
Jul 28, 2010 | 18.57 | 18.98 | 18.48 | 18.57 | 697 | -0.40(-2.11%) |
Jul 27, 2010 | 18.90 | 19.14 | 18.78 | 18.97 | 256,164 | +0.23(+1.24%) |
Jul 26, 2010 | 18.31 | 18.75 | 18.23 | 18.74 | 250,431 | +0.38(+2.07%) |
Jul 23, 2010 | 18.15 | 18.69 | 17.95 | 18.36 | 397,671 | +0.21(+1.14%) |
Jul 22, 2010 | 18.41 | 18.47 | 18.09 | 18.15 | 519,514 | -0.01(-0.04%) |
Jul 21, 2010 | 18.95 | 19.01 | 18.13 | 18.16 | 454,821 | -0.74(-3.92%) |
Jul 20, 2010 | 19.03 | 19.27 | 18.83 | 18.90 | 360,174 | -0.29(-1.49%) |
Jul 19, 2010 | 19.32 | 19.38 | 18.99 | 19.19 | 320,506 | -0.14(-0.72%) |
Jul 16, 2010 | 19.33 | 20.21 | 19.24 | 19.33 | 567,634 | -0.79(-3.94%) |
Jul 15, 2010 | 20.17 | 20.55 | 19.84 | 20.12 | 576,817 | -0.02(-0.10%) |
Jul 14, 2010 | 18.99 | 20.19 | 18.99 | 20.14 | 899,602 | +1.23(+6.52%) |
Jul 13, 2010 | 18.91 | 18.95 | 18.37 | 18.91 | 1,705 | +0.54(+2.94%) |
Jul 12, 2010 | 18.82 | 18.82 | 18.31 | 18.37 | 241,240 | -0.48(-2.55%) |
Jul 09, 2010 | 18.85 | 19.19 | 18.74 | 18.85 | 273,345 | -0.10(-0.53%) |
Jul 08, 2010 | 18.95 | 19.35 | 18.73 | 18.95 | 517 | +0.31(+1.65%) |
Jul 07, 2010 | 18.37 | 18.67 | 17.96 | 18.64 | 384,018 | +0.27(+1.45%) |
Jul 06, 2010 | 18.37 | 18.98 | 18.35 | 18.37 | 871 | -0.31(-1.64%) |
Jul 02, 2010 | 18.68 | 18.92 | 18.53 | 18.68 | 351,175 | -0.07(-0.36%) |