Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.03 | 27.14 | 26.75 | 26.78 | 158,416 | -0.13(-0.48%) |
Jun 29, 2011 | 27.07 | 27.07 | 26.68 | 26.91 | 152,334 | -0.10(-0.37%) |
Jun 28, 2011 | 26.75 | 27.03 | 26.62 | 27.01 | 155,377 | +0.31(+1.16%) |
Jun 27, 2011 | 26.20 | 26.72 | 26.14 | 26.70 | 143,664 | +0.55(+2.10%) |
Jun 24, 2011 | 26.28 | 26.46 | 26.01 | 26.15 | 397,267 | -0.10(-0.38%) |
Jun 23, 2011 | 25.31 | 26.33 | 25.08 | 26.25 | 256,447 | +0.66(+2.58%) |
Jun 22, 2011 | 25.25 | 25.64 | 25.25 | 25.59 | 176,238 | +0.17(+0.67%) |
Jun 21, 2011 | 24.78 | 25.46 | 24.65 | 25.42 | 160,643 | +0.82(+3.33%) |
Jun 20, 2011 | 24.50 | 24.60 | 24.48 | 24.60 | 120,271 | +0.45(+1.86%) |
Jun 17, 2011 | 24.07 | 24.29 | 23.97 | 24.15 | 347,110 | +0.11(+0.46%) |
Jun 16, 2011 | 24.08 | 24.47 | 23.86 | 24.04 | 213,926 | -0.04(-0.17%) |
Jun 15, 2011 | 24.29 | 24.43 | 23.98 | 24.08 | 263,267 | -0.42(-1.71%) |
Jun 14, 2011 | 24.30 | 24.63 | 24.27 | 24.50 | 165,593 | +0.35(+1.45%) |
Jun 13, 2011 | 24.22 | 24.54 | 24.11 | 24.15 | 273,341 | -0.02(-0.08%) |
Jun 10, 2011 | 24.31 | 24.48 | 23.95 | 24.17 | 410,112 | -0.29(-1.19%) |
Jun 09, 2011 | 24.56 | 24.56 | 24.33 | 24.46 | 429,295 | +0.00(+0.00%) |
Jun 08, 2011 | 24.61 | 24.65 | 24.29 | 24.46 | 361,819 | -0.24(-0.97%) |
Jun 07, 2011 | 24.92 | 25.00 | 24.66 | 24.70 | 168,047 | -0.08(-0.32%) |
Jun 06, 2011 | 25.02 | 25.12 | 24.74 | 24.78 | 223,217 | -0.24(-0.96%) |
Jun 03, 2011 | 25.06 | 25.17 | 24.86 | 25.02 | 275,219 | +0.93(+3.86%) |
May 24, 2011 | 23.99 | 24.20 | 23.93 | 24.09 | 191,863 | +0.08(+0.33%) |
May 23, 2011 | 24.32 | 24.52 | 24.00 | 24.01 | 192,421 | -0.71(-2.87%) |
May 20, 2011 | 24.70 | 24.91 | 24.53 | 24.72 | 126,675 | -0.03(-0.12%) |
May 19, 2011 | 24.61 | 24.82 | 24.45 | 24.75 | 199,633 | +0.32(+1.31%) |
May 18, 2011 | 24.25 | 24.50 | 24.16 | 24.43 | 105,841 | +0.23(+0.95%) |
May 17, 2011 | 23.98 | 24.30 | 23.91 | 24.20 | 80,522 | +0.07(+0.29%) |
May 16, 2011 | 24.51 | 24.65 | 24.12 | 24.13 | 134,488 | -0.53(-2.15%) |
May 13, 2011 | 24.87 | 24.98 | 24.63 | 24.66 | 127,754 | -0.24(-0.96%) |
May 12, 2011 | 24.33 | 24.99 | 24.20 | 24.90 | 61,013 | +0.43(+1.76%) |
May 11, 2011 | 24.63 | 24.76 | 24.36 | 24.47 | 74,188 | -0.23(-0.93%) |
May 10, 2011 | 24.37 | 24.72 | 24.31 | 24.70 | 82,523 | +0.47(+1.94%) |
May 09, 2011 | 23.96 | 24.37 | 23.85 | 24.23 | 85,756 | +0.24(+1.00%) |
May 06, 2011 | 24.32 | 24.48 | 23.90 | 23.99 | 135,598 | -0.17(-0.70%) |
May 05, 2011 | 24.17 | 24.64 | 24.06 | 24.16 | 112,690 | -0.11(-0.45%) |
May 04, 2011 | 24.50 | 24.57 | 24.25 | 24.27 | 104,835 | -0.18(-0.74%) |
May 03, 2011 | 24.57 | 24.63 | 24.22 | 24.45 | 154,990 | -0.18(-0.73%) |
May 02, 2011 | 24.64 | 24.72 | 24.59 | 24.63 | 155,622 | -0.16(-0.65%) |
Apr 29, 2011 | 24.20 | 24.96 | 24.12 | 24.79 | 132,677 | +0.24(+0.98%) |
Apr 28, 2011 | 24.04 | 24.59 | 23.98 | 24.55 | 117,337 | +0.40(+1.66%) |
Apr 27, 2011 | 23.83 | 24.17 | 23.83 | 24.15 | 99,382 | +0.30(+1.26%) |
Apr 26, 2011 | 23.73 | 23.95 | 23.72 | 23.85 | 188,116 | +0.15(+0.63%) |
Apr 25, 2011 | 23.86 | 23.91 | 23.66 | 23.70 | 130,114 | -0.12(-0.50%) |
Apr 21, 2011 | 23.91 | 23.96 | 23.62 | 23.82 | 139,777 | +0.05(+0.21%) |
Apr 20, 2011 | 23.55 | 23.84 | 23.55 | 23.77 | 145,930 | +0.48(+2.06%) |
Apr 19, 2011 | 23.54 | 23.62 | 23.13 | 23.29 | 79,481 | -0.16(-0.68%) |
Apr 18, 2011 | 23.50 | 23.58 | 23.25 | 23.45 | 59,340 | -0.40(-1.68%) |
Apr 15, 2011 | 23.60 | 24.04 | 23.42 | 23.85 | 307,859 | +0.20(+0.85%) |
Apr 14, 2011 | 23.28 | 23.71 | 23.28 | 23.65 | 154,060 | +0.31(+1.33%) |
Apr 13, 2011 | 23.41 | 23.48 | 23.09 | 23.34 | 112,835 | +0.08(+0.34%) |
Apr 12, 2011 | 23.66 | 23.70 | 23.26 | 23.26 | 49,003 | -0.47(-1.98%) |
Apr 11, 2011 | 23.88 | 23.97 | 23.62 | 23.73 | 61,194 | -0.19(-0.79%) |
Apr 08, 2011 | 24.28 | 24.39 | 23.85 | 23.92 | 77,177 | -0.20(-0.83%) |
Apr 07, 2011 | 24.37 | 24.51 | 24.08 | 24.12 | 66,155 | -0.21(-0.86%) |
Apr 06, 2011 | 24.33 | 24.50 | 24.15 | 24.33 | 67,345 | +0.12(+0.50%) |
Apr 05, 2011 | 24.30 | 24.40 | 24.14 | 24.21 | 80,945 | -0.17(-0.70%) |
Apr 04, 2011 | 24.04 | 24.41 | 24.04 | 24.38 | 123,658 | +0.34(+1.41%) |
Apr 01, 2011 | 23.87 | 24.16 | 23.76 | 24.04 | 180,766 | +0.33(+1.39%) |
Mar 31, 2011 | 23.65 | 23.75 | 23.53 | 23.71 | 151,941 | +0.06(+0.25%) |
Mar 30, 2011 | 23.66 | 23.73 | 23.52 | 23.65 | 110,643 | +0.10(+0.42%) |
Mar 29, 2011 | 23.53 | 23.77 | 23.47 | 23.55 | 121,931 | +0.00(+0.00%) |
Mar 28, 2011 | 23.64 | 23.70 | 23.47 | 23.55 | 133,951 | -0.04(-0.17%) |
Mar 25, 2011 | 23.37 | 23.73 | 23.37 | 23.59 | 200,276 | +0.22(+0.94%) |
Mar 24, 2011 | 23.25 | 23.45 | 23.19 | 23.37 | 112,142 | +0.22(+0.95%) |
Mar 23, 2011 | 22.90 | 23.16 | 22.82 | 23.15 | 213,387 | +0.17(+0.74%) |
Mar 22, 2011 | 22.95 | 23.04 | 22.86 | 22.98 | 51,885 | +0.01(+0.04%) |
Mar 21, 2011 | 22.90 | 22.97 | 22.80 | 22.97 | 68,120 | +0.51(+2.27%) |
Mar 18, 2011 | 22.24 | 22.48 | 22.11 | 22.46 | 201,959 | +0.39(+1.77%) |
Mar 17, 2011 | 22.45 | 22.45 | 22.06 | 22.07 | 113,111 | -0.06(-0.27%) |
Mar 16, 2011 | 22.19 | 22.41 | 21.95 | 22.13 | 166,186 | -0.17(-0.76%) |
Mar 15, 2011 | 22.32 | 22.50 | 22.25 | 22.30 | 111,747 | -0.20(-0.89%) |
Mar 14, 2011 | 22.22 | 22.68 | 22.22 | 22.50 | 132,669 | -0.03(-0.13%) |
Mar 11, 2011 | 22.26 | 22.69 | 21.99 | 22.53 | 103,073 | +0.18(+0.81%) |
Mar 10, 2011 | 22.49 | 22.71 | 22.29 | 22.35 | 163,371 | -0.71(-3.08%) |
Mar 09, 2011 | 22.91 | 23.28 | 22.63 | 23.06 | 96,892 | +0.09(+0.39%) |
Mar 08, 2011 | 22.63 | 23.09 | 22.46 | 22.97 | 161,478 | +0.29(+1.28%) |
Mar 07, 2011 | 23.00 | 23.07 | 22.63 | 22.68 | 200,726 | -0.35(-1.52%) |
Mar 04, 2011 | 22.90 | 23.06 | 22.68 | 23.03 | 264,303 | +0.18(+0.79%) |
Mar 03, 2011 | 22.36 | 22.91 | 22.36 | 22.85 | 153,014 | +0.68(+3.07%) |
Mar 02, 2011 | 21.58 | 22.43 | 21.55 | 22.17 | 181,204 | -0.03(-0.14%) |
Mar 01, 2011 | 22.16 | 22.52 | 21.92 | 22.20 | 243,422 | +0.08(+0.36%) |
Feb 28, 2011 | 22.15 | 22.15 | 21.89 | 22.12 | 412,856 | +0.15(+0.68%) |
Feb 25, 2011 | 22.30 | 22.38 | 21.29 | 21.97 | 324,723 | -0.04(-0.18%) |
Feb 24, 2011 | 20.99 | 22.57 | 20.75 | 22.01 | 590,721 | +1.29(+6.23%) |
Feb 23, 2011 | 21.25 | 21.25 | 20.69 | 20.72 | 187,684 | -0.39(-1.85%) |
Feb 22, 2011 | 21.07 | 21.32 | 20.96 | 21.11 | 126,059 | -0.14(-0.66%) |
Feb 18, 2011 | 21.26 | 21.33 | 21.06 | 21.25 | 75,021 | -0.01(-0.05%) |
Feb 17, 2011 | 21.23 | 21.38 | 21.12 | 21.26 | 155,563 | +0.01(+0.05%) |
Feb 16, 2011 | 21.19 | 21.28 | 21.15 | 21.25 | 33,556 | +0.14(+0.66%) |
Feb 15, 2011 | 21.14 | 21.24 | 21.06 | 21.11 | 95,884 | -0.12(-0.57%) |
Feb 14, 2011 | 21.14 | 21.37 | 21.06 | 21.23 | 60,366 | +0.03(+0.14%) |
Feb 11, 2011 | 20.89 | 21.20 | 20.78 | 21.20 | 51,851 | +0.21(+1.00%) |
Feb 10, 2011 | 20.88 | 21.01 | 20.80 | 20.99 | 90,132 | -0.05(-0.24%) |
Feb 09, 2011 | 21.34 | 21.46 | 20.98 | 21.04 | 63,942 | -0.40(-1.87%) |
Feb 08, 2011 | 21.35 | 21.44 | 21.18 | 21.44 | 31,319 | +0.04(+0.19%) |
Feb 07, 2011 | 21.23 | 21.55 | 21.20 | 21.40 | 115,354 | +0.15(+0.71%) |
Feb 04, 2011 | 21.33 | 21.33 | 21.04 | 21.25 | 53,133 | -0.07(-0.33%) |
Feb 03, 2011 | 21.39 | 21.46 | 21.01 | 21.32 | 46,332 | -0.04(-0.19%) |
Feb 02, 2011 | 21.15 | 21.48 | 21.06 | 21.36 | 160,241 | +0.13(+0.61%) |
Feb 01, 2011 | 20.86 | 21.45 | 20.86 | 21.23 | 198,219 | +0.48(+2.31%) |
Jan 31, 2011 | 20.75 | 20.90 | 20.53 | 20.75 | 96,429 | +0.06(+0.29%) |
Jan 28, 2011 | 21.10 | 21.26 | 20.68 | 20.69 | 182,720 | -0.39(-1.85%) |
Jan 27, 2011 | 20.92 | 21.17 | 20.86 | 21.08 | 243,087 | +0.19(+0.91%) |
Jan 26, 2011 | 20.45 | 21.02 | 20.34 | 20.89 | 239,999 | +0.47(+2.30%) |
Jan 25, 2011 | 20.23 | 20.46 | 20.20 | 20.42 | 100,578 | +0.08(+0.39%) |
Jan 24, 2011 | 20.33 | 20.52 | 20.21 | 20.34 | 138,944 | +0.01(+0.05%) |
Jan 21, 2011 | 20.33 | 20.54 | 20.14 | 20.33 | 169,073 | +0.05(+0.25%) |
Jan 20, 2011 | 20.50 | 20.57 | 20.26 | 20.28 | 249,794 | -0.32(-1.55%) |
Jan 19, 2011 | 20.92 | 21.01 | 20.58 | 20.60 | 90,821 | -0.33(-1.58%) |
Jan 18, 2011 | 21.14 | 21.17 | 20.75 | 20.93 | 135,825 | -0.29(-1.37%) |
Jan 14, 2011 | 20.81 | 21.27 | 20.66 | 21.22 | 233,662 | +0.42(+2.02%) |
Jan 13, 2011 | 20.76 | 20.86 | 20.68 | 20.80 | 89,810 | +0.00(+0.00%) |
Jan 12, 2011 | 20.75 | 20.93 | 20.59 | 20.80 | 115,825 | +0.19(+0.92%) |
Jan 11, 2011 | 20.52 | 20.84 | 20.48 | 20.61 | 130,814 | +0.16(+0.78%) |
Jan 10, 2011 | 20.27 | 20.53 | 20.21 | 20.45 | 266,719 | +0.09(+0.44%) |
Jan 07, 2011 | 20.35 | 20.44 | 19.99 | 20.36 | 216,559 | +0.01(+0.05%) |
Jan 06, 2011 | 20.38 | 20.45 | 20.19 | 20.35 | 203,485 | -0.09(-0.44%) |
Jan 05, 2011 | 20.42 | 20.60 | 20.28 | 20.44 | 222,151 | -0.02(-0.10%) |
Jan 04, 2011 | 20.70 | 20.79 | 20.28 | 20.46 | 242,749 | -0.26(-1.25%) |
Jan 03, 2011 | 20.94 | 21.02 | 20.62 | 20.72 | 235,716 | -0.04(-0.19%) |
Dec 31, 2010 | 21.20 | 21.21 | 20.75 | 20.76 | 124,316 | -0.44(-2.08%) |
Dec 30, 2010 | 21.18 | 21.39 | 21.12 | 21.20 | 59,651 | -0.05(-0.24%) |
Dec 29, 2010 | 21.43 | 21.47 | 21.14 | 21.25 | 54,388 | -0.10(-0.47%) |
Dec 28, 2010 | 21.35 | 21.47 | 21.19 | 21.35 | 97,476 | +0.00(+0.00%) |
Dec 27, 2010 | 21.25 | 21.43 | 21.15 | 21.35 | 61,543 | +0.07(+0.33%) |
Dec 23, 2010 | 21.24 | 21.39 | 21.18 | 21.28 | 56,809 | -0.01(-0.05%) |
Dec 22, 2010 | 21.35 | 21.35 | 21.26 | 21.29 | 71,173 | -0.08(-0.37%) |
Dec 21, 2010 | 21.36 | 21.41 | 21.29 | 21.37 | 84,894 | +0.03(+0.14%) |
Dec 20, 2010 | 21.50 | 21.59 | 21.33 | 21.34 | 220,003 | -0.18(-0.84%) |
Dec 17, 2010 | 21.36 | 21.52 | 21.12 | 21.52 | 388,545 | +0.17(+0.80%) |
Dec 16, 2010 | 21.10 | 21.44 | 20.97 | 21.35 | 123,034 | +0.24(+1.14%) |
Dec 15, 2010 | 21.23 | 21.50 | 21.09 | 21.11 | 191,790 | -0.19(-0.89%) |
Dec 14, 2010 | 21.40 | 21.46 | 21.12 | 21.30 | 112,598 | -0.01(-0.05%) |
Dec 13, 2010 | 21.58 | 21.58 | 21.31 | 21.31 | 159,840 | -0.22(-1.02%) |
Dec 10, 2010 | 21.53 | 21.58 | 21.28 | 21.53 | 153,327 | +0.05(+0.23%) |
Dec 09, 2010 | 21.55 | 21.56 | 21.34 | 21.48 | 134,891 | +0.01(+0.05%) |
Dec 08, 2010 | 21.54 | 21.66 | 21.43 | 21.47 | 247,418 | -0.03(-0.14%) |
Dec 07, 2010 | 21.50 | 21.77 | 21.45 | 21.50 | 203,192 | +0.23(+1.08%) |
Dec 06, 2010 | 21.10 | 21.32 | 21.09 | 21.27 | 118,291 | +0.17(+0.81%) |
Dec 03, 2010 | 20.79 | 21.17 | 20.79 | 21.10 | 102,763 | +0.19(+0.91%) |
Dec 02, 2010 | 20.49 | 20.93 | 20.45 | 20.91 | 114,560 | +0.45(+2.20%) |
Dec 01, 2010 | 20.58 | 20.68 | 20.37 | 20.46 | 318,716 | +0.05(+0.24%) |
Nov 30, 2010 | 20.55 | 20.65 | 20.31 | 20.41 | 271,221 | -0.33(-1.59%) |
Nov 29, 2010 | 20.57 | 20.78 | 20.29 | 20.74 | 106,979 | +0.01(+0.05%) |
Nov 26, 2010 | 20.85 | 20.93 | 20.73 | 20.73 | 74,397 | -0.25(-1.19%) |
Nov 24, 2010 | 20.85 | 20.98 | 20.98 | 20.98 | 106,269 | +0.28(+1.35%) |
Nov 23, 2010 | 20.69 | 20.80 | 20.49 | 20.70 | 61,744 | -0.21(-1.00%) |
Nov 22, 2010 | 20.39 | 20.98 | 20.16 | 20.91 | 131,413 | +0.41(+2.00%) |
Nov 19, 2010 | 20.05 | 20.63 | 20.00 | 20.50 | 182,072 | +0.32(+1.59%) |
Nov 18, 2010 | 20.24 | 20.57 | 20.08 | 20.18 | 209,445 | +0.11(+0.55%) |
Nov 17, 2010 | 20.01 | 20.13 | 19.95 | 20.07 | 89,956 | +0.03(+0.15%) |
Nov 16, 2010 | 20.31 | 20.43 | 19.99 | 20.04 | 200,645 | -0.43(-2.10%) |
Nov 15, 2010 | 20.32 | 20.75 | 20.13 | 20.47 | 111,273 | +0.22(+1.09%) |
Nov 12, 2010 | 20.20 | 20.61 | 20.17 | 20.25 | 135,847 | -0.16(-0.78%) |
Nov 11, 2010 | 20.16 | 20.43 | 19.85 | 20.41 | 283,500 | -0.10(-0.49%) |
Nov 10, 2010 | 20.61 | 20.68 | 20.46 | 20.51 | 295,477 | -0.04(-0.19%) |
Nov 09, 2010 | 20.81 | 20.86 | 20.44 | 20.55 | 124,244 | -0.20(-0.96%) |
Nov 08, 2010 | 20.62 | 20.81 | 20.58 | 20.75 | 89,132 | +0.09(+0.44%) |
Nov 05, 2010 | 20.77 | 20.77 | 20.36 | 20.66 | 111,026 | -0.05(-0.24%) |
Nov 04, 2010 | 20.61 | 20.80 | 20.38 | 20.71 | 247,393 | +0.31(+1.52%) |
Nov 03, 2010 | 20.50 | 20.61 | 20.17 | 20.40 | 122,368 | -0.18(-0.87%) |
Nov 02, 2010 | 20.27 | 20.71 | 20.27 | 20.58 | 161,924 | +0.43(+2.13%) |
Nov 01, 2010 | 20.41 | 20.68 | 19.97 | 20.15 | 213,527 | -0.26(-1.27%) |
Oct 29, 2010 | 20.01 | 20.65 | 19.78 | 20.41 | 255,958 | +0.29(+1.44%) |
Oct 28, 2010 | 19.49 | 20.37 | 19.49 | 20.12 | 633,612 | -1.75(-8.00%) |
Oct 27, 2010 | 21.69 | 21.95 | 21.61 | 21.87 | 194,219 | -0.15(-0.68%) |
Oct 25, 2010 | 22.00 | 22.18 | 21.90 | 22.02 | 217,182 | +0.13(+0.59%) |
Oct 22, 2010 | 21.38 | 21.92 | 21.30 | 21.89 | 494,557 | +0.62(+2.91%) |
Oct 21, 2010 | 21.21 | 21.35 | 21.06 | 21.27 | 349,146 | +0.20(+0.95%) |
Oct 20, 2010 | 21.00 | 21.28 | 20.95 | 21.07 | 279,722 | +0.07(+0.33%) |
Oct 19, 2010 | 20.77 | 21.09 | 20.67 | 21.00 | 273,007 | +0.04(+0.19%) |
Oct 18, 2010 | 20.63 | 20.97 | 20.50 | 20.96 | 108,630 | +0.36(+1.75%) |
Oct 15, 2010 | 20.75 | 20.76 | 20.45 | 20.60 | 142,983 | -0.06(-0.29%) |
Oct 14, 2010 | 20.41 | 20.80 | 20.41 | 20.66 | 112,689 | +0.17(+0.83%) |
Oct 13, 2010 | 20.33 | 20.62 | 20.21 | 20.49 | 182,297 | +0.25(+1.24%) |
Oct 12, 2010 | 20.25 | 20.30 | 20.03 | 20.24 | 79,603 | -0.08(-0.39%) |
Oct 11, 2010 | 20.41 | 20.54 | 20.29 | 20.32 | 60,052 | -0.14(-0.68%) |
Oct 08, 2010 | 20.46 | 20.58 | 20.19 | 20.46 | 137,064 | +0.00(+0.00%) |
Oct 07, 2010 | 20.55 | 20.58 | 20.32 | 20.46 | 80,227 | +0.05(+0.24%) |
Oct 06, 2010 | 20.45 | 20.63 | 20.21 | 20.41 | 163,834 | -0.13(-0.63%) |
Oct 05, 2010 | 20.32 | 20.56 | 20.17 | 20.54 | 151,915 | +0.45(+2.24%) |
Oct 04, 2010 | 20.33 | 20.61 | 19.96 | 20.09 | 116,317 | -0.36(-1.76%) |
Oct 01, 2010 | 20.45 | 20.50 | 20.06 | 20.45 | 140,022 | +0.29(+1.42%) |
Sep 30, 2010 | 20.16 | 20.46 | 19.89 | 20.16 | 2,925 | -0.06(-0.28%) |
Sep 29, 2010 | 19.75 | 20.28 | 19.67 | 20.22 | 244,611 | +0.49(+2.48%) |
Sep 28, 2010 | 19.92 | 19.92 | 19.47 | 19.73 | 289 | -0.09(-0.45%) |
Sep 27, 2010 | 19.92 | 19.96 | 19.60 | 19.82 | 111,583 | -0.10(-0.50%) |
Sep 24, 2010 | 19.50 | 19.92 | 19.40 | 19.92 | 142,672 | +0.67(+3.48%) |
Sep 23, 2010 | 19.39 | 19.58 | 19.25 | 19.25 | 1,197 | -0.30(-1.53%) |
Sep 22, 2010 | 19.56 | 19.75 | 19.49 | 19.55 | 135,204 | -0.04(-0.20%) |
Sep 21, 2010 | 19.82 | 19.86 | 19.59 | 19.59 | 152,842 | -0.25(-1.26%) |
Sep 20, 2010 | 19.73 | 20.00 | 19.55 | 19.84 | 260,402 | +0.13(+0.66%) |
Sep 17, 2010 | 19.71 | 19.76 | 19.20 | 19.71 | 307,937 | +0.63(+3.30%) |
Sep 15, 2010 | 19.15 | 19.16 | 18.92 | 19.08 | 182,792 | -0.09(-0.47%) |
Sep 14, 2010 | 19.13 | 19.34 | 18.94 | 19.17 | 136,425 | -0.03(-0.16%) |
Sep 13, 2010 | 18.96 | 19.34 | 18.87 | 19.20 | 205,919 | +0.32(+1.69%) |
Sep 10, 2010 | 18.69 | 18.91 | 18.63 | 18.88 | 110,074 | +0.25(+1.34%) |
Sep 09, 2010 | 18.74 | 18.74 | 18.43 | 18.63 | 68,850 | +0.11(+0.59%) |
Sep 08, 2010 | 18.39 | 18.60 | 18.30 | 18.52 | 64,361 | +0.19(+1.04%) |
Sep 07, 2010 | 18.61 | 18.61 | 18.30 | 18.33 | 975 | -0.20(-1.08%) |
Sep 03, 2010 | 18.29 | 18.53 | 18.23 | 18.53 | 101,050 | +0.41(+2.26%) |
Sep 02, 2010 | 17.89 | 18.17 | 17.85 | 18.12 | 485 | +0.16(+0.89%) |
Sep 01, 2010 | 17.55 | 17.99 | 17.44 | 17.96 | 174,932 | +0.63(+3.64%) |
Aug 31, 2010 | 17.33 | 17.49 | 17.11 | 17.33 | 100 | +0.03(+0.17%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.29 | 17.30 | 199,557 | -0.42(-2.37%) |
Aug 27, 2010 | 17.84 | 17.72 | 17.46 | 17.72 | 187,736 | +0.16(+0.91%) |
Aug 26, 2010 | 17.56 | 17.81 | 17.48 | 17.56 | 783 | -0.07(-0.40%) |
Aug 25, 2010 | 17.31 | 17.68 | 17.08 | 17.63 | 676 | +0.21(+1.21%) |
Aug 24, 2010 | 17.44 | 17.62 | 17.26 | 17.42 | 2,747 | -0.22(-1.25%) |
Aug 23, 2010 | 17.87 | 17.90 | 17.60 | 17.64 | 91,297 | -0.09(-0.51%) |
Aug 20, 2010 | 17.39 | 17.78 | 17.39 | 17.73 | 138,285 | +0.21(+1.20%) |
Aug 19, 2010 | 17.68 | 17.77 | 17.46 | 17.52 | 2,361 | -0.27(-1.52%) |
Aug 18, 2010 | 17.54 | 17.87 | 17.42 | 17.79 | 10,668 | +0.27(+1.54%) |
Aug 17, 2010 | 17.34 | 17.69 | 17.23 | 17.52 | 1,630 | +0.34(+1.98%) |
Aug 16, 2010 | 16.79 | 17.21 | 16.66 | 17.18 | 109,930 | +0.28(+1.66%) |
Aug 13, 2010 | 16.90 | 17.10 | 16.88 | 16.90 | 152,086 | -0.18(-1.05%) |
Aug 12, 2010 | 16.99 | 17.18 | 16.86 | 17.08 | 184,983 | -0.08(-0.47%) |
Aug 11, 2010 | 17.52 | 17.52 | 17.12 | 17.16 | 188,235 | -0.67(-3.76%) |
Aug 10, 2010 | 17.80 | 17.91 | 17.63 | 17.83 | 156,818 | -0.12(-0.67%) |
Aug 09, 2010 | 17.70 | 18.01 | 17.67 | 17.95 | 133,225 | +0.37(+2.10%) |
Aug 06, 2010 | 17.58 | 17.63 | 17.30 | 17.58 | 138,914 | +0.03(+0.17%) |
Aug 05, 2010 | 17.50 | 17.62 | 17.45 | 17.55 | 164,605 | -0.14(-0.79%) |
Aug 04, 2010 | 16.97 | 17.78 | 16.97 | 17.69 | 240,847 | +0.67(+3.94%) |
Aug 03, 2010 | 16.87 | 17.15 | 16.79 | 17.02 | 168,771 | +0.05(+0.29%) |
Aug 02, 2010 | 16.55 | 17.06 | 16.55 | 16.97 | 251,572 | +0.54(+3.29%) |
Jul 30, 2010 | 16.43 | 16.85 | 16.42 | 16.43 | 222,396 | -0.45(-2.67%) |
Jul 29, 2010 | 16.04 | 16.89 | 16.01 | 16.88 | 338,812 | +0.87(+5.43%) |
Jul 28, 2010 | 16.01 | 16.34 | 15.97 | 16.01 | 1,097 | -0.29(-1.78%) |
Jul 27, 2010 | 16.25 | 16.42 | 16.04 | 16.30 | 171,387 | +0.14(+0.87%) |
Jul 26, 2010 | 16.05 | 16.19 | 15.75 | 16.16 | 249,516 | +0.19(+1.19%) |
Jul 23, 2010 | 15.69 | 16.14 | 15.63 | 15.97 | 165,355 | +0.19(+1.20%) |
Jul 22, 2010 | 15.35 | 15.80 | 15.30 | 15.78 | 166,821 | +0.58(+3.82%) |
Jul 21, 2010 | 15.53 | 15.57 | 15.19 | 15.20 | 176,337 | -0.24(-1.55%) |
Jul 20, 2010 | 15.41 | 15.51 | 15.23 | 15.44 | 269,372 | -0.15(-0.96%) |
Jul 19, 2010 | 15.64 | 15.70 | 15.50 | 15.59 | 123,266 | +0.03(+0.19%) |
Jul 16, 2010 | 15.56 | 16.00 | 15.51 | 15.56 | 172,763 | -0.39(-2.45%) |
Jul 15, 2010 | 16.14 | 16.18 | 15.77 | 15.95 | 110,000 | -0.16(-0.99%) |
Jul 14, 2010 | 16.05 | 16.21 | 16.00 | 16.11 | 76,639 | +0.01(+0.06%) |
Jul 13, 2010 | 16.10 | 16.16 | 15.56 | 16.10 | 2,681 | +0.65(+4.21%) |
Jul 12, 2010 | 15.36 | 15.53 | 15.25 | 15.45 | 101,143 | +0.02(+0.13%) |
Jul 09, 2010 | 15.43 | 15.44 | 15.11 | 15.43 | 195,089 | +0.09(+0.59%) |
Jul 08, 2010 | 15.34 | 15.38 | 15.10 | 15.34 | 270,553 | +0.14(+0.92%) |
Jul 07, 2010 | 15.18 | 15.25 | 15.00 | 15.20 | 392,669 | +0.11(+0.73%) |
Jul 06, 2010 | 15.09 | 15.83 | 15.00 | 15.09 | 1,861 | -0.41(-2.65%) |
Jul 02, 2010 | 15.50 | 15.73 | 15.45 | 15.50 | 162,347 | -0.14(-0.90%) |