Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.45 | 22.70 | 22.23 | 22.32 | 368,509 | -0.08(-0.36%) |
Apr 28, 2011 | 22.01 | 22.82 | 22.01 | 22.40 | 886,576 | +0.32(+1.45%) |
Apr 27, 2011 | 21.87 | 22.28 | 21.70 | 22.08 | 473,767 | +0.15(+0.68%) |
Apr 26, 2011 | 21.85 | 22.01 | 21.71 | 21.93 | 288,098 | +0.18(+0.83%) |
Apr 25, 2011 | 21.80 | 21.82 | 21.66 | 21.75 | 198,629 | +0.01(+0.05%) |
Apr 21, 2011 | 21.94 | 21.99 | 21.69 | 21.74 | 338,471 | -0.01(-0.05%) |
Apr 20, 2011 | 21.77 | 22.04 | 21.69 | 21.75 | 237,561 | +0.24(+1.12%) |
Apr 19, 2011 | 21.63 | 21.66 | 21.34 | 21.51 | 343,070 | +0.00(+0.00%) |
Apr 18, 2011 | 21.57 | 21.66 | 21.27 | 21.51 | 285,731 | -0.25(-1.15%) |
Apr 15, 2011 | 21.51 | 21.79 | 20.94 | 21.76 | 329,293 | +0.16(+0.74%) |
Apr 14, 2011 | 21.81 | 22.05 | 21.41 | 21.60 | 410,219 | -0.42(-1.91%) |
Apr 13, 2011 | 21.87 | 22.07 | 21.65 | 22.02 | 543,755 | +0.16(+0.73%) |
Apr 12, 2011 | 21.47 | 21.94 | 21.29 | 21.86 | 426,651 | +0.26(+1.20%) |
Apr 11, 2011 | 21.41 | 21.63 | 21.31 | 21.60 | 359,141 | +0.15(+0.70%) |
Apr 08, 2011 | 21.95 | 22.14 | 21.40 | 21.45 | 419,357 | +0.15(+0.70%) |
Apr 07, 2011 | 21.20 | 21.58 | 21.02 | 21.30 | 207,142 | +0.11(+0.52%) |
Apr 06, 2011 | 21.44 | 21.50 | 21.14 | 21.19 | 249,810 | -0.14(-0.66%) |
Apr 05, 2011 | 21.03 | 21.42 | 20.97 | 21.33 | 740,993 | +0.26(+1.23%) |
Apr 04, 2011 | 21.10 | 21.34 | 21.00 | 21.07 | 161,365 | +0.07(+0.33%) |
Apr 01, 2011 | 20.60 | 21.33 | 20.30 | 21.00 | 1,035,540 | +0.53(+2.59%) |
Mar 31, 2011 | 20.59 | 20.64 | 20.40 | 20.47 | 164,047 | -0.12(-0.58%) |
Mar 30, 2011 | 20.52 | 20.64 | 20.24 | 20.59 | 242,013 | +0.12(+0.59%) |
Mar 29, 2011 | 20.28 | 20.61 | 20.04 | 20.47 | 175,826 | +0.14(+0.69%) |
Mar 28, 2011 | 20.56 | 20.70 | 20.26 | 20.33 | 215,475 | -0.27(-1.31%) |
Mar 25, 2011 | 20.54 | 20.97 | 20.42 | 20.60 | 265,443 | +0.16(+0.78%) |
Mar 24, 2011 | 20.61 | 20.63 | 20.32 | 20.44 | 173,737 | -0.07(-0.34%) |
Mar 23, 2011 | 20.57 | 20.67 | 20.14 | 20.51 | 248,854 | -0.13(-0.63%) |
Mar 22, 2011 | 20.90 | 20.97 | 20.56 | 20.64 | 181,007 | -0.23(-1.10%) |
Mar 21, 2011 | 20.80 | 21.02 | 20.67 | 20.87 | 434,512 | +0.33(+1.61%) |
Mar 18, 2011 | 20.00 | 20.54 | 19.81 | 20.54 | 723,005 | +0.75(+3.79%) |
Mar 17, 2011 | 19.78 | 19.90 | 19.68 | 19.79 | 432,554 | +0.16(+0.82%) |
Mar 16, 2011 | 20.06 | 20.11 | 19.61 | 19.63 | 325,710 | -0.48(-2.39%) |
Mar 15, 2011 | 19.68 | 20.32 | 18.74 | 20.11 | 400,193 | -0.13(-0.64%) |
Mar 14, 2011 | 20.16 | 20.44 | 20.04 | 20.24 | 283,094 | -0.16(-0.78%) |
Mar 11, 2011 | 20.52 | 20.61 | 20.11 | 20.40 | 296,662 | -0.15(-0.73%) |
Mar 10, 2011 | 20.73 | 20.90 | 20.51 | 20.55 | 436,531 | -0.37(-1.77%) |
Mar 09, 2011 | 21.05 | 21.14 | 20.72 | 20.92 | 320,482 | -0.13(-0.62%) |
Mar 08, 2011 | 20.62 | 21.14 | 20.26 | 21.05 | 388,039 | +0.39(+1.89%) |
Mar 07, 2011 | 21.16 | 21.27 | 20.48 | 20.66 | 351,247 | -0.44(-2.09%) |
Mar 04, 2011 | 21.36 | 21.42 | 20.98 | 21.10 | 434,175 | -0.37(-1.72%) |
Mar 03, 2011 | 21.11 | 21.57 | 20.78 | 21.47 | 574,381 | +0.60(+2.87%) |
Mar 02, 2011 | 20.50 | 21.00 | 20.37 | 20.87 | 348,396 | +0.32(+1.56%) |
Mar 01, 2011 | 21.18 | 21.26 | 20.53 | 20.55 | 784,003 | -0.66(-3.11%) |
Feb 28, 2011 | 20.62 | 21.22 | 20.62 | 21.21 | 478,610 | +0.64(+3.11%) |
Feb 25, 2011 | 20.28 | 20.60 | 20.15 | 20.57 | 253,115 | +0.30(+1.48%) |
Feb 24, 2011 | 20.33 | 20.46 | 20.10 | 20.27 | 410,427 | -0.07(-0.34%) |
Feb 23, 2011 | 20.45 | 20.61 | 20.06 | 20.34 | 384,015 | -0.06(-0.29%) |
Feb 22, 2011 | 21.27 | 21.45 | 20.39 | 20.40 | 418,789 | -1.09(-5.07%) |
Feb 18, 2011 | 21.59 | 21.65 | 21.38 | 21.49 | 286,913 | +0.03(+0.14%) |
Feb 17, 2011 | 21.38 | 21.56 | 21.38 | 21.46 | 307,411 | +0.02(+0.09%) |
Feb 16, 2011 | 21.42 | 21.63 | 21.20 | 21.44 | 193,176 | +0.07(+0.33%) |
Feb 15, 2011 | 21.48 | 21.60 | 21.32 | 21.37 | 368,847 | -0.21(-0.97%) |
Feb 14, 2011 | 21.79 | 21.89 | 21.47 | 21.58 | 319,757 | -0.12(-0.55%) |
Feb 11, 2011 | 21.55 | 21.90 | 21.51 | 21.70 | 505,219 | +0.21(+0.98%) |
Feb 10, 2011 | 21.09 | 22.08 | 21.09 | 21.49 | 947,207 | +0.23(+1.08%) |
Feb 09, 2011 | 20.90 | 22.80 | 20.41 | 21.26 | 2,282,966 | +1.24(+6.19%) |
Feb 08, 2011 | 19.69 | 20.25 | 19.69 | 20.02 | 1,578,062 | +0.39(+1.99%) |
Feb 07, 2011 | 19.19 | 19.83 | 19.13 | 19.63 | 435,713 | +0.50(+2.61%) |
Feb 04, 2011 | 19.02 | 19.14 | 18.86 | 19.13 | 340,602 | +0.16(+0.84%) |
Feb 03, 2011 | 18.88 | 19.00 | 18.69 | 18.97 | 283,670 | +0.07(+0.37%) |
Feb 02, 2011 | 18.90 | 19.12 | 18.71 | 18.90 | 294,716 | -0.03(-0.16%) |
Feb 01, 2011 | 18.22 | 19.01 | 18.12 | 18.93 | 600,956 | +0.77(+4.24%) |
Jan 31, 2011 | 18.15 | 18.33 | 18.00 | 18.16 | 359,690 | +0.12(+0.67%) |
Jan 28, 2011 | 18.35 | 18.37 | 17.94 | 18.04 | 878,108 | -0.36(-1.96%) |
Jan 27, 2011 | 18.42 | 18.63 | 18.17 | 18.40 | 563,684 | -0.39(-2.08%) |
Jan 26, 2011 | 18.51 | 18.95 | 18.51 | 18.79 | 397,146 | +0.29(+1.57%) |
Jan 25, 2011 | 18.35 | 18.52 | 18.28 | 18.50 | 548,521 | +0.04(+0.22%) |
Jan 24, 2011 | 18.46 | 18.59 | 18.40 | 18.46 | 269,943 | +0.03(+0.16%) |
Jan 21, 2011 | 18.43 | 18.49 | 18.24 | 18.43 | 206,172 | +0.09(+0.49%) |
Jan 20, 2011 | 18.31 | 18.50 | 18.05 | 18.34 | 340,794 | -0.09(-0.49%) |
Jan 19, 2011 | 18.47 | 18.58 | 18.27 | 18.43 | 360,692 | -0.02(-0.11%) |
Jan 18, 2011 | 18.40 | 18.58 | 18.23 | 18.45 | 232,518 | -0.07(-0.38%) |
Jan 14, 2011 | 18.27 | 18.53 | 18.15 | 18.52 | 146,746 | +0.28(+1.54%) |
Jan 13, 2011 | 18.20 | 18.28 | 18.13 | 18.24 | 133,068 | +0.07(+0.39%) |
Jan 12, 2011 | 18.31 | 18.45 | 18.09 | 18.17 | 218,018 | -0.01(-0.06%) |
Jan 11, 2011 | 18.19 | 18.29 | 18.06 | 18.18 | 258,990 | +0.02(+0.11%) |
Jan 10, 2011 | 17.96 | 18.17 | 17.91 | 18.16 | 323,747 | +0.07(+0.39%) |
Jan 07, 2011 | 18.14 | 18.26 | 17.89 | 18.09 | 495,526 | -0.07(-0.39%) |
Jan 06, 2011 | 18.09 | 18.23 | 18.04 | 18.16 | 223,868 | +0.10(+0.55%) |
Jan 05, 2011 | 18.05 | 18.35 | 17.98 | 18.06 | 362,158 | +0.03(+0.17%) |
Jan 04, 2011 | 18.01 | 18.17 | 17.84 | 18.03 | 647,816 | +0.04(+0.22%) |
Jan 03, 2011 | 18.00 | 18.05 | 17.89 | 17.99 | 554,455 | +0.12(+0.67%) |
Dec 31, 2010 | 18.01 | 18.05 | 17.85 | 17.87 | 198,917 | -0.15(-0.83%) |
Dec 30, 2010 | 17.90 | 18.13 | 17.90 | 18.02 | 325,718 | +0.12(+0.67%) |
Dec 29, 2010 | 18.06 | 18.06 | 17.88 | 17.90 | 198,758 | -0.09(-0.50%) |
Dec 28, 2010 | 18.07 | 18.10 | 17.93 | 17.99 | 282,792 | -0.03(-0.17%) |
Dec 27, 2010 | 18.00 | 18.10 | 17.98 | 18.02 | 309,175 | +0.02(+0.11%) |
Dec 23, 2010 | 18.01 | 18.02 | 17.88 | 18.00 | 164,456 | +0.00(+0.00%) |
Dec 22, 2010 | 18.10 | 18.16 | 17.97 | 18.00 | 282,491 | -0.10(-0.55%) |
Dec 21, 2010 | 18.20 | 18.39 | 18.00 | 18.10 | 139,718 | -0.01(-0.06%) |
Dec 20, 2010 | 18.05 | 18.47 | 18.05 | 18.11 | 605,018 | +0.12(+0.67%) |
Dec 17, 2010 | 18.24 | 18.24 | 17.94 | 17.99 | 1,065,207 | -0.21(-1.15%) |
Dec 16, 2010 | 18.24 | 18.36 | 18.07 | 18.20 | 361,215 | -0.03(-0.16%) |
Dec 15, 2010 | 18.07 | 18.49 | 18.05 | 18.23 | 340,554 | +0.09(+0.50%) |
Dec 14, 2010 | 18.21 | 18.31 | 18.12 | 18.14 | 203,372 | +0.00(+0.00%) |
Dec 13, 2010 | 18.32 | 18.38 | 18.12 | 18.14 | 302,324 | -0.16(-0.87%) |
Dec 10, 2010 | 18.25 | 18.45 | 18.02 | 18.30 | 316,579 | +0.10(+0.55%) |
Dec 09, 2010 | 18.25 | 18.48 | 18.18 | 18.20 | 326,011 | +0.11(+0.61%) |
Dec 08, 2010 | 17.73 | 18.21 | 17.53 | 18.09 | 451,870 | +0.45(+2.55%) |
Dec 07, 2010 | 17.89 | 18.08 | 17.59 | 17.64 | 445,911 | -0.08(-0.45%) |
Dec 06, 2010 | 17.77 | 17.81 | 17.67 | 17.72 | 483,494 | -0.03(-0.17%) |
Dec 03, 2010 | 17.70 | 17.77 | 17.57 | 17.75 | 299,305 | +0.01(+0.06%) |
Dec 02, 2010 | 17.54 | 17.85 | 17.31 | 17.74 | 535,103 | +0.26(+1.49%) |
Dec 01, 2010 | 17.35 | 17.75 | 17.29 | 17.48 | 441,499 | +0.29(+1.69%) |
Nov 30, 2010 | 17.00 | 17.35 | 16.85 | 17.19 | 831,725 | +0.07(+0.41%) |
Nov 29, 2010 | 15.34 | 17.21 | 14.99 | 17.12 | 1,377,245 | +1.37(+8.70%) |
Nov 26, 2010 | 15.78 | 16.11 | 15.71 | 15.75 | 305,986 | -0.15(-0.94%) |
Nov 24, 2010 | 15.92 | 15.90 | 15.90 | 15.90 | 535,658 | +0.04(+0.25%) |
Nov 23, 2010 | 15.85 | 15.98 | 15.64 | 15.86 | 292,830 | -0.14(-0.88%) |
Nov 22, 2010 | 15.83 | 16.03 | 15.64 | 16.00 | 203,201 | +0.10(+0.63%) |
Nov 19, 2010 | 15.78 | 15.98 | 15.64 | 15.90 | 327,572 | +0.13(+0.82%) |
Nov 18, 2010 | 15.59 | 15.77 | 15.59 | 15.77 | 264,487 | +0.32(+2.07%) |
Nov 17, 2010 | 15.53 | 15.59 | 15.38 | 15.45 | 237,374 | -0.02(-0.13%) |
Nov 16, 2010 | 15.47 | 15.70 | 15.30 | 15.47 | 587,683 | -0.10(-0.64%) |
Nov 15, 2010 | 15.60 | 15.76 | 15.40 | 15.57 | 544,033 | +0.02(+0.13%) |
Nov 12, 2010 | 15.69 | 15.91 | 15.43 | 15.55 | 638,172 | -0.24(-1.52%) |
Nov 11, 2010 | 15.54 | 15.83 | 15.50 | 15.79 | 165,037 | +0.08(+0.51%) |
Nov 10, 2010 | 15.69 | 15.80 | 15.39 | 15.71 | 267,280 | +0.08(+0.51%) |
Nov 09, 2010 | 15.54 | 15.95 | 15.37 | 15.63 | 492,672 | +0.12(+0.77%) |
Nov 08, 2010 | 15.56 | 15.62 | 15.41 | 15.51 | 208,861 | -0.10(-0.64%) |
Nov 05, 2010 | 15.28 | 15.63 | 15.27 | 15.61 | 384,707 | +0.34(+2.23%) |
Nov 04, 2010 | 14.89 | 15.50 | 14.76 | 15.27 | 415,045 | +0.54(+3.67%) |
Nov 03, 2010 | 14.81 | 14.82 | 14.54 | 14.73 | 324,075 | -0.07(-0.47%) |
Nov 02, 2010 | 14.73 | 14.94 | 14.69 | 14.80 | 335,912 | +0.20(+1.37%) |
Nov 01, 2010 | 14.79 | 14.95 | 14.49 | 14.60 | 206,409 | -0.16(-1.08%) |
Oct 29, 2010 | 14.79 | 14.92 | 14.72 | 14.76 | 257,928 | -0.05(-0.34%) |
Oct 28, 2010 | 14.84 | 15.00 | 14.76 | 14.81 | 255,220 | +0.11(+0.75%) |
Oct 27, 2010 | 14.78 | 14.81 | 14.52 | 14.70 | 339,565 | -0.16(-1.08%) |
Oct 25, 2010 | 14.80 | 15.00 | 14.79 | 14.86 | 190,252 | +0.20(+1.36%) |
Oct 22, 2010 | 14.80 | 14.85 | 14.64 | 14.66 | 337,491 | -0.08(-0.54%) |
Oct 21, 2010 | 14.75 | 15.02 | 14.64 | 14.74 | 583,212 | +0.00(+0.00%) |
Oct 20, 2010 | 14.80 | 14.84 | 14.59 | 14.74 | 663,252 | +0.02(+0.14%) |
Oct 19, 2010 | 14.75 | 15.01 | 14.57 | 14.72 | 445,859 | -0.24(-1.60%) |
Oct 18, 2010 | 14.98 | 15.02 | 14.91 | 14.96 | 416,225 | +0.04(+0.27%) |
Oct 15, 2010 | 14.78 | 15.05 | 14.77 | 14.92 | 619,852 | +0.33(+2.26%) |
Oct 14, 2010 | 14.78 | 14.90 | 14.39 | 14.59 | 547,891 | -0.23(-1.55%) |
Oct 13, 2010 | 14.99 | 15.00 | 14.74 | 14.82 | 374,971 | -0.12(-0.80%) |
Oct 12, 2010 | 14.80 | 15.00 | 14.57 | 14.94 | 452,730 | +0.05(+0.34%) |
Oct 11, 2010 | 14.85 | 15.00 | 14.85 | 14.89 | 282,187 | +0.07(+0.47%) |
Oct 08, 2010 | 14.60 | 14.88 | 14.57 | 14.82 | 368,918 | +0.18(+1.23%) |
Oct 07, 2010 | 14.70 | 14.90 | 14.63 | 14.64 | 288,749 | -0.01(-0.07%) |
Oct 06, 2010 | 14.53 | 14.78 | 14.47 | 14.65 | 318,776 | +0.07(+0.48%) |
Oct 05, 2010 | 14.41 | 14.68 | 14.23 | 14.58 | 754,288 | +0.36(+2.53%) |
Oct 04, 2010 | 14.52 | 14.57 | 14.19 | 14.22 | 704,630 | -0.28(-1.93%) |
Oct 01, 2010 | 14.19 | 14.57 | 13.96 | 14.50 | 786,236 | -0.07(-0.48%) |
Sep 30, 2010 | 14.70 | 14.79 | 14.49 | 14.57 | 453,636 | -0.02(-0.14%) |
Sep 29, 2010 | 14.59 | 14.65 | 14.49 | 14.59 | 383,748 | -0.09(-0.61%) |
Sep 28, 2010 | 14.50 | 14.69 | 14.38 | 14.68 | 573,728 | +0.18(+1.24%) |
Sep 27, 2010 | 14.60 | 14.63 | 14.46 | 14.50 | 358,274 | -0.14(-0.96%) |
Sep 24, 2010 | 14.35 | 14.64 | 14.30 | 14.64 | 504,105 | +0.44(+3.10%) |
Sep 23, 2010 | 14.05 | 14.38 | 14.05 | 14.20 | 470,978 | +0.00(+0.00%) |
Sep 22, 2010 | 14.27 | 14.50 | 13.94 | 14.20 | 341,416 | -0.14(-0.98%) |
Sep 21, 2010 | 14.21 | 14.57 | 14.20 | 14.34 | 413,668 | +0.07(+0.49%) |
Sep 20, 2010 | 14.16 | 14.37 | 13.92 | 14.27 | 811,978 | +0.12(+0.85%) |
Sep 17, 2010 | 14.21 | 14.30 | 13.97 | 14.15 | 902,998 | -0.23(-1.60%) |
Sep 15, 2010 | 14.56 | 14.62 | 14.20 | 14.38 | 1,100,227 | -0.29(-1.98%) |
Sep 14, 2010 | 14.68 | 14.74 | 14.55 | 14.67 | 772,107 | -0.09(-0.61%) |
Sep 13, 2010 | 14.70 | 14.90 | 14.65 | 14.76 | 427,473 | +0.16(+1.10%) |
Sep 10, 2010 | 14.61 | 14.94 | 14.54 | 14.60 | 233,869 | +0.04(+0.27%) |
Sep 09, 2010 | 14.65 | 14.76 | 14.40 | 14.56 | 228,934 | +0.08(+0.55%) |
Sep 08, 2010 | 14.65 | 14.84 | 14.44 | 14.48 | 457,287 | -0.11(-0.75%) |
Sep 07, 2010 | 14.94 | 15.02 | 14.55 | 14.59 | 189,643 | -0.39(-2.60%) |
Sep 03, 2010 | 15.27 | 15.36 | 14.69 | 14.98 | 383,037 | -0.11(-0.73%) |
Sep 02, 2010 | 14.51 | 15.13 | 14.46 | 15.09 | 775,595 | +0.51(+3.50%) |
Sep 01, 2010 | 14.18 | 14.58 | 14.08 | 14.58 | 495,882 | +0.65(+4.67%) |
Aug 31, 2010 | 13.79 | 14.10 | 13.70 | 13.93 | 731,295 | +0.09(+0.65%) |
Aug 30, 2010 | 13.97 | 14.15 | 13.79 | 13.84 | 561,738 | -0.15(-1.07%) |
Aug 27, 2010 | 13.91 | 14.00 | 13.60 | 13.99 | 562,958 | +0.23(+1.67%) |
Aug 26, 2010 | 14.12 | 14.16 | 13.74 | 13.76 | 452,000 | -0.26(-1.85%) |
Aug 25, 2010 | 13.61 | 14.11 | 13.52 | 14.02 | 809,737 | +0.26(+1.89%) |
Aug 24, 2010 | 13.76 | 13.95 | 13.62 | 13.76 | 639,162 | -0.11(-0.79%) |
Aug 23, 2010 | 14.22 | 14.24 | 13.86 | 13.87 | 413,863 | -0.25(-1.77%) |
Aug 20, 2010 | 14.06 | 14.19 | 13.93 | 14.12 | 571,334 | -0.01(-0.07%) |
Aug 19, 2010 | 14.21 | 14.23 | 14.00 | 14.13 | 773,952 | -0.18(-1.26%) |
Aug 18, 2010 | 14.25 | 14.38 | 14.03 | 14.31 | 552,851 | +0.06(+0.42%) |
Aug 17, 2010 | 14.13 | 14.31 | 13.96 | 14.25 | 865,816 | +0.20(+1.42%) |
Aug 16, 2010 | 13.89 | 14.12 | 13.80 | 14.05 | 364,201 | +0.05(+0.36%) |
Aug 13, 2010 | 14.02 | 14.14 | 13.94 | 14.00 | 407,628 | -0.11(-0.78%) |
Aug 12, 2010 | 14.00 | 14.21 | 13.94 | 14.11 | 477,975 | -0.06(-0.42%) |
Aug 11, 2010 | 14.37 | 14.40 | 14.12 | 14.17 | 677,678 | -0.44(-3.01%) |
Aug 10, 2010 | 14.60 | 14.73 | 14.40 | 14.61 | 555,978 | -0.23(-1.55%) |
Aug 09, 2010 | 14.73 | 14.92 | 14.59 | 14.84 | 522,070 | +0.09(+0.61%) |
Aug 06, 2010 | 14.51 | 15.00 | 14.25 | 14.75 | 1,712,546 | -0.13(-0.87%) |
Aug 05, 2010 | 15.05 | 15.70 | 14.61 | 14.88 | 3,611,816 | -1.67(-10.09%) |
Aug 04, 2010 | 16.84 | 16.94 | 16.35 | 16.55 | 1,429,203 | -0.24(-1.43%) |
Aug 03, 2010 | 17.13 | 17.20 | 16.77 | 16.79 | 833,493 | -0.42(-2.44%) |
Aug 02, 2010 | 17.22 | 17.42 | 17.01 | 17.21 | 647,420 | +0.15(+0.88%) |
Jul 30, 2010 | 17.06 | 17.28 | 16.83 | 17.06 | 639,184 | -0.21(-1.22%) |
Jul 29, 2010 | 17.49 | 17.81 | 17.00 | 17.27 | 370,864 | -0.19(-1.09%) |
Jul 28, 2010 | 18.13 | 18.21 | 17.25 | 17.46 | 740,215 | -0.77(-4.22%) |
Jul 27, 2010 | 18.63 | 18.81 | 18.15 | 18.23 | 530,004 | -0.27(-1.46%) |
Jul 26, 2010 | 18.09 | 18.50 | 18.00 | 18.50 | 693,976 | +0.41(+2.27%) |
Jul 23, 2010 | 17.62 | 18.22 | 17.44 | 18.09 | 845,819 | +0.43(+2.43%) |
Jul 22, 2010 | 17.68 | 17.92 | 17.47 | 17.66 | 482,749 | +0.26(+1.49%) |
Jul 21, 2010 | 17.83 | 18.00 | 17.40 | 17.40 | 212,542 | -0.34(-1.92%) |
Jul 20, 2010 | 17.35 | 17.80 | 17.23 | 17.74 | 273,613 | +0.15(+0.85%) |
Jul 19, 2010 | 17.77 | 17.81 | 17.42 | 17.59 | 569,031 | -0.17(-0.96%) |
Jul 16, 2010 | 17.89 | 17.99 | 17.71 | 17.76 | 971,379 | -0.32(-1.77%) |
Jul 15, 2010 | 18.16 | 18.22 | 17.82 | 18.08 | 235,130 | -0.10(-0.55%) |
Jul 14, 2010 | 17.98 | 18.18 | 17.82 | 18.18 | 213,584 | +0.10(+0.55%) |
Jul 13, 2010 | 17.97 | 18.46 | 17.82 | 18.08 | 682,564 | +0.37(+2.09%) |
Jul 12, 2010 | 17.60 | 17.87 | 17.54 | 17.71 | 354,499 | +0.05(+0.28%) |
Jul 09, 2010 | 17.58 | 17.97 | 17.49 | 17.66 | 679,691 | +0.00(+0.00%) |
Jul 08, 2010 | 17.45 | 17.66 | 16.92 | 17.66 | 662,273 | +0.42(+2.44%) |
Jul 07, 2010 | 16.48 | 17.25 | 16.35 | 17.24 | 482,021 | +0.76(+4.61%) |
Jul 06, 2010 | 17.10 | 17.35 | 16.43 | 16.48 | 413,911 | -0.40(-2.37%) |
Jul 02, 2010 | 17.24 | 17.39 | 16.75 | 16.88 | 291,289 | -0.29(-1.69%) |
Jul 01, 2010 | 17.97 | 18.13 | 16.75 | 17.17 | 1,490,482 | -0.85(-4.72%) |
Jun 30, 2010 | 18.30 | 18.54 | 17.89 | 18.02 | 662,799 | -0.24(-1.31%) |
Jun 29, 2010 | 18.50 | 18.65 | 18.10 | 18.26 | 472,116 | -0.33(-1.78%) |
Jun 25, 2010 | 18.52 | 19.09 | 18.24 | 18.59 | 947,371 | +0.19(+1.03%) |
Jun 24, 2010 | 18.27 | 18.72 | 18.15 | 18.40 | 467,127 | -0.02(-0.11%) |
Jun 23, 2010 | 18.00 | 18.59 | 17.87 | 18.42 | 904,256 | +0.36(+1.99%) |
Jun 22, 2010 | 19.00 | 19.19 | 18.00 | 18.06 | 534,542 | -0.94(-4.95%) |
Jun 21, 2010 | 19.69 | 19.89 | 18.78 | 19.00 | 650,955 | -0.38(-1.96%) |
Jun 18, 2010 | 19.43 | 19.72 | 19.21 | 19.38 | 783,587 | +0.07(+0.36%) |
Jun 17, 2010 | 20.11 | 20.12 | 19.04 | 19.31 | 604,600 | -0.63(-3.16%) |
Jun 16, 2010 | 20.12 | 20.30 | 19.92 | 19.94 | 537,628 | -0.38(-1.87%) |
Jun 15, 2010 | 19.77 | 20.37 | 19.68 | 20.32 | 574,511 | +0.56(+2.83%) |
Jun 14, 2010 | 19.81 | 20.10 | 19.66 | 19.76 | 654,087 | +0.07(+0.36%) |
Jun 11, 2010 | 19.62 | 19.85 | 19.38 | 19.69 | 362,517 | -0.04(-0.20%) |
Jun 10, 2010 | 18.80 | 19.86 | 18.57 | 19.73 | 728,524 | +1.15(+6.19%) |
Jun 09, 2010 | 18.99 | 19.16 | 18.33 | 18.58 | 544,428 | -0.33(-1.75%) |
Jun 08, 2010 | 19.15 | 19.15 | 18.50 | 18.91 | 1,047,956 | -0.10(-0.53%) |
Jun 07, 2010 | 19.05 | 19.33 | 18.68 | 19.01 | 652,252 | -0.01(-0.05%) |
Jun 04, 2010 | 19.71 | 19.89 | 18.98 | 19.02 | 767,897 | -1.09(-5.42%) |
Jun 03, 2010 | 20.49 | 20.61 | 19.67 | 20.11 | 844,238 | -0.46(-2.24%) |
Jun 02, 2010 | 20.30 | 20.59 | 19.90 | 20.57 | 384,656 | +0.48(+2.39%) |
Jun 01, 2010 | 20.87 | 21.00 | 20.08 | 20.09 | 435,778 | -0.91(-4.33%) |
May 28, 2010 | 21.29 | 21.32 | 20.82 | 21.00 | 348,405 | -0.29(-1.36%) |
May 27, 2010 | 20.74 | 21.31 | 20.46 | 21.29 | 477,834 | +0.97(+4.77%) |
May 26, 2010 | 19.91 | 20.56 | 19.81 | 20.32 | 1,030,322 | +0.53(+2.68%) |
May 25, 2010 | 19.11 | 19.94 | 18.82 | 19.79 | 778,185 | +0.39(+2.01%) |
May 24, 2010 | 19.13 | 19.62 | 19.10 | 19.40 | 341,452 | +0.00(+0.00%) |
May 21, 2010 | 18.98 | 19.74 | 18.66 | 19.40 | 595,920 | +0.16(+0.86%) |
May 20, 2010 | 18.99 | 20.54 | 18.93 | 19.23 | 1,076,335 | -1.59(-7.61%) |
May 19, 2010 | 21.45 | 21.87 | 20.68 | 20.82 | 410,045 | -0.63(-2.94%) |
May 18, 2010 | 22.14 | 22.21 | 21.28 | 21.45 | 775,448 | -0.47(-2.14%) |
May 17, 2010 | 21.82 | 22.01 | 21.14 | 21.92 | 303,853 | +0.18(+0.83%) |
May 14, 2010 | 22.17 | 22.17 | 21.46 | 21.74 | 383,668 | -0.57(-2.55%) |
May 13, 2010 | 22.50 | 22.87 | 22.21 | 22.31 | 367,403 | -0.32(-1.41%) |
May 12, 2010 | 21.76 | 22.75 | 21.70 | 22.63 | 396,491 | +0.92(+4.24%) |
May 11, 2010 | 21.38 | 22.08 | 21.02 | 21.71 | 564,719 | +0.35(+1.64%) |
May 10, 2010 | 21.71 | 22.18 | 21.10 | 21.36 | 475,033 | +1.44(+7.23%) |
May 07, 2010 | 19.70 | 20.16 | 18.91 | 19.92 | 1,279,434 | -0.01(-0.05%) |
May 06, 2010 | 21.33 | 21.62 | 19.07 | 19.93 | 1,664,831 | -1.47(-6.87%) |
May 05, 2010 | 21.59 | 21.95 | 21.35 | 21.40 | 617,200 | -0.57(-2.59%) |
May 04, 2010 | 22.38 | 22.38 | 21.69 | 21.97 | 679,569 | -0.52(-2.31%) |