Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.95 | 16.95 | 15.71 | 16.38 | 5,397,006 | -0.02(-0.12%) |
Mar 30, 2011 | 16.40 | 16.90 | 15.58 | 16.40 | 8,933,195 | +1.47(+9.85%) |
Mar 29, 2011 | 14.53 | 15.13 | 14.10 | 14.93 | 2,662,360 | +0.43(+2.97%) |
Mar 28, 2011 | 14.06 | 14.88 | 13.95 | 14.50 | 1,850,334 | +0.45(+3.20%) |
Mar 25, 2011 | 14.08 | 14.20 | 13.85 | 14.05 | 969,188 | -0.02(-0.14%) |
Mar 24, 2011 | 14.35 | 14.40 | 13.90 | 14.07 | 1,561,269 | -0.15(-1.05%) |
Mar 23, 2011 | 13.75 | 14.45 | 13.53 | 14.22 | 2,715,087 | +0.72(+5.33%) |
Mar 22, 2011 | 13.20 | 13.68 | 13.20 | 13.50 | 1,311,181 | +0.10(+0.75%) |
Mar 21, 2011 | 13.27 | 13.49 | 13.20 | 13.40 | 1,331,069 | +0.31(+2.37%) |
Mar 18, 2011 | 13.15 | 13.48 | 13.00 | 13.09 | 4,708,706 | +0.20(+1.55%) |
Mar 17, 2011 | 13.23 | 13.23 | 12.79 | 12.89 | 1,823,128 | -0.15(-1.15%) |
Mar 16, 2011 | 13.35 | 13.50 | 12.89 | 13.04 | 2,176,552 | -0.28(-2.10%) |
Mar 15, 2011 | 13.20 | 13.66 | 12.84 | 13.32 | 2,218,391 | -0.38(-2.77%) |
Mar 14, 2011 | 14.46 | 14.65 | 13.40 | 13.70 | 4,054,493 | -0.73(-5.06%) |
Mar 11, 2011 | 13.57 | 14.85 | 13.42 | 14.43 | 6,016,064 | +1.43(+11.00%) |
Mar 10, 2011 | 13.17 | 13.21 | 12.54 | 13.00 | 1,996,383 | -0.36(-2.69%) |
Mar 09, 2011 | 13.25 | 13.55 | 13.11 | 13.36 | 710,545 | +0.11(+0.83%) |
Mar 08, 2011 | 13.35 | 13.53 | 13.05 | 13.25 | 1,046,228 | -0.10(-0.75%) |
Mar 07, 2011 | 13.72 | 13.85 | 13.18 | 13.35 | 1,037,505 | -0.30(-2.20%) |
Mar 04, 2011 | 13.90 | 14.00 | 13.50 | 13.65 | 893,912 | -0.26(-1.87%) |
Mar 03, 2011 | 14.08 | 14.15 | 13.76 | 13.91 | 1,444,311 | +0.17(+1.24%) |
Mar 02, 2011 | 13.36 | 14.38 | 13.24 | 13.74 | 2,024,297 | +0.33(+2.46%) |
Mar 01, 2011 | 14.04 | 14.12 | 13.35 | 13.41 | 1,381,959 | -0.63(-4.49%) |
Feb 28, 2011 | 14.46 | 14.49 | 13.85 | 14.04 | 1,232,971 | -0.38(-2.64%) |
Feb 25, 2011 | 14.69 | 14.70 | 13.85 | 14.42 | 2,085,629 | -0.08(-0.55%) |
Feb 24, 2011 | 14.34 | 15.08 | 14.14 | 14.50 | 3,991,336 | +0.73(+5.30%) |
Feb 23, 2011 | 13.44 | 13.97 | 13.31 | 13.77 | 3,169,361 | +0.60(+4.56%) |
Feb 22, 2011 | 12.07 | 13.49 | 11.96 | 13.17 | 4,009,644 | +1.21(+10.12%) |
Feb 18, 2011 | 12.14 | 12.17 | 11.95 | 11.96 | 652,366 | -0.21(-1.73%) |
Feb 17, 2011 | 12.18 | 12.25 | 12.10 | 12.17 | 370,102 | -0.05(-0.41%) |
Feb 16, 2011 | 12.31 | 12.31 | 12.11 | 12.22 | 419,888 | +0.01(+0.08%) |
Feb 15, 2011 | 12.22 | 12.37 | 12.07 | 12.21 | 732,672 | +0.04(+0.33%) |
Feb 14, 2011 | 12.19 | 12.42 | 12.11 | 12.17 | 890,816 | +0.00(+0.00%) |
Feb 11, 2011 | 12.08 | 12.29 | 12.00 | 12.17 | 683,365 | +0.08(+0.67%) |
Feb 10, 2011 | 11.96 | 12.30 | 11.87 | 12.09 | 836,968 | -0.03(-0.26%) |
Feb 09, 2011 | 12.60 | 12.67 | 11.91 | 12.12 | 1,291,498 | -0.53(-4.19%) |
Feb 08, 2011 | 12.69 | 12.69 | 12.52 | 12.65 | 935,218 | +0.03(+0.24%) |
Feb 07, 2011 | 12.13 | 12.66 | 12.13 | 12.62 | 1,344,204 | +0.54(+4.47%) |
Feb 04, 2011 | 12.28 | 12.30 | 11.97 | 12.08 | 720,252 | -0.23(-1.87%) |
Feb 03, 2011 | 11.78 | 12.33 | 11.76 | 12.31 | 1,371,487 | +0.56(+4.77%) |
Feb 02, 2011 | 12.00 | 12.03 | 11.75 | 11.75 | 889,792 | -0.23(-1.92%) |
Feb 01, 2011 | 11.99 | 12.23 | 11.86 | 11.98 | 1,609,889 | +0.11(+0.93%) |
Jan 31, 2011 | 12.04 | 12.10 | 11.75 | 11.87 | 1,576,739 | -0.10(-0.84%) |
Jan 28, 2011 | 12.51 | 12.53 | 11.87 | 11.97 | 2,051,750 | -0.59(-4.70%) |
Jan 27, 2011 | 12.87 | 12.95 | 12.55 | 12.56 | 968,429 | -0.29(-2.26%) |
Jan 26, 2011 | 13.32 | 13.32 | 12.71 | 12.85 | 1,554,500 | -0.52(-3.89%) |
Jan 25, 2011 | 13.16 | 13.56 | 12.89 | 13.37 | 1,806,562 | +0.10(+0.77%) |
Jan 24, 2011 | 13.00 | 13.50 | 12.66 | 13.27 | 1,208,157 | +0.29(+2.21%) |
Jan 21, 2011 | 13.30 | 13.38 | 12.81 | 12.98 | 1,331,743 | -0.24(-1.82%) |
Jan 20, 2011 | 13.50 | 13.50 | 13.15 | 13.22 | 1,189,698 | -0.25(-1.86%) |
Jan 19, 2011 | 13.97 | 13.98 | 13.46 | 13.47 | 1,218,218 | -0.54(-3.85%) |
Jan 18, 2011 | 14.09 | 14.15 | 13.95 | 14.01 | 603,447 | -0.08(-0.57%) |
Jan 14, 2011 | 14.14 | 14.14 | 13.92 | 14.09 | 500,350 | -0.05(-0.35%) |
Jan 13, 2011 | 14.02 | 14.28 | 14.01 | 14.14 | 756,980 | +0.09(+0.64%) |
Jan 12, 2011 | 14.00 | 14.07 | 13.83 | 14.05 | 715,913 | +0.16(+1.15%) |
Jan 11, 2011 | 13.97 | 13.99 | 13.78 | 13.89 | 664,438 | -0.04(-0.29%) |
Jan 10, 2011 | 13.90 | 13.98 | 13.76 | 13.93 | 595,798 | -0.01(-0.04%) |
Jan 07, 2011 | 14.11 | 14.19 | 13.85 | 13.94 | 653,809 | -0.17(-1.24%) |
Jan 06, 2011 | 14.08 | 14.25 | 14.00 | 14.11 | 807,844 | +0.02(+0.14%) |
Jan 05, 2011 | 13.74 | 14.20 | 13.70 | 14.09 | 827,848 | +0.29(+2.10%) |
Jan 04, 2011 | 14.25 | 14.28 | 13.75 | 13.80 | 789,886 | -0.42(-2.97%) |
Jan 03, 2011 | 13.91 | 14.30 | 13.85 | 14.22 | 959,132 | +0.38(+2.76%) |
Dec 31, 2010 | 13.97 | 13.99 | 13.81 | 13.84 | 550,600 | -0.17(-1.21%) |
Dec 30, 2010 | 13.95 | 14.13 | 13.92 | 14.01 | 515,732 | -0.01(-0.07%) |
Dec 29, 2010 | 14.16 | 14.17 | 13.86 | 14.02 | 698,281 | -0.12(-0.85%) |
Dec 28, 2010 | 14.40 | 14.41 | 14.04 | 14.14 | 685,823 | -0.27(-1.87%) |
Dec 27, 2010 | 14.40 | 14.50 | 14.33 | 14.41 | 409,105 | -0.05(-0.35%) |
Dec 23, 2010 | 14.53 | 14.69 | 14.40 | 14.46 | 365,641 | -0.08(-0.55%) |
Dec 22, 2010 | 14.50 | 14.69 | 14.30 | 14.54 | 777,877 | +0.03(+0.21%) |
Dec 21, 2010 | 14.54 | 14.70 | 14.35 | 14.51 | 726,239 | +0.00(+0.00%) |
Dec 20, 2010 | 14.61 | 14.82 | 14.27 | 14.51 | 1,316,086 | -0.05(-0.34%) |
Dec 17, 2010 | 13.77 | 14.58 | 13.62 | 14.56 | 2,334,035 | +0.77(+5.58%) |
Dec 16, 2010 | 13.74 | 14.00 | 13.52 | 13.79 | 1,029,344 | +0.08(+0.58%) |
Dec 15, 2010 | 14.09 | 14.15 | 13.68 | 13.71 | 821,419 | -0.35(-2.49%) |
Dec 14, 2010 | 14.26 | 14.40 | 14.03 | 14.06 | 686,472 | -0.20(-1.40%) |
Dec 13, 2010 | 14.42 | 14.55 | 14.11 | 14.26 | 1,132,612 | -0.03(-0.21%) |
Dec 10, 2010 | 13.60 | 14.43 | 13.55 | 14.29 | 1,844,765 | +0.75(+5.54%) |
Dec 09, 2010 | 13.57 | 13.65 | 13.41 | 13.54 | 592,441 | +0.04(+0.30%) |
Dec 08, 2010 | 13.84 | 13.89 | 13.41 | 13.50 | 987,377 | -0.34(-2.46%) |
Dec 07, 2010 | 14.06 | 14.14 | 13.81 | 13.84 | 722,780 | -0.14(-1.00%) |
Dec 06, 2010 | 13.82 | 14.05 | 13.65 | 13.98 | 771,933 | +0.21(+1.53%) |
Dec 03, 2010 | 13.80 | 13.87 | 13.51 | 13.77 | 613,488 | -0.09(-0.65%) |
Dec 02, 2010 | 13.54 | 13.90 | 13.54 | 13.86 | 823,977 | +0.37(+2.74%) |
Dec 01, 2010 | 13.55 | 13.83 | 13.44 | 13.49 | 739,145 | +0.11(+0.82%) |
Nov 30, 2010 | 13.60 | 13.67 | 13.35 | 13.38 | 851,366 | -0.43(-3.11%) |
Nov 29, 2010 | 13.60 | 13.85 | 13.37 | 13.81 | 737,871 | +0.14(+1.02%) |
Nov 26, 2010 | 13.51 | 13.88 | 13.50 | 13.67 | 342,327 | +0.08(+0.59%) |
Nov 24, 2010 | 13.69 | 13.59 | 13.59 | 13.59 | 1,277,761 | +0.06(+0.44%) |
Nov 23, 2010 | 13.85 | 14.03 | 13.50 | 13.53 | 1,367,830 | -0.48(-3.43%) |
Nov 22, 2010 | 13.91 | 14.08 | 13.80 | 14.01 | 936,496 | -0.06(-0.43%) |
Nov 19, 2010 | 14.02 | 14.12 | 13.92 | 14.07 | 701,305 | +0.05(+0.36%) |
Nov 18, 2010 | 13.97 | 14.21 | 13.85 | 14.02 | 1,491,280 | +0.04(+0.29%) |
Nov 17, 2010 | 13.96 | 14.26 | 13.81 | 13.98 | 2,234,985 | +0.15(+1.08%) |
Nov 16, 2010 | 14.25 | 14.30 | 13.76 | 13.83 | 1,488,348 | -0.34(-2.40%) |
Nov 15, 2010 | 14.28 | 14.53 | 14.16 | 14.17 | 1,417,767 | -0.04(-0.28%) |
Nov 12, 2010 | 14.45 | 14.55 | 14.15 | 14.21 | 1,288,574 | -0.41(-2.80%) |
Nov 11, 2010 | 13.75 | 14.73 | 13.75 | 14.62 | 3,139,122 | +0.13(+0.90%) |
Nov 10, 2010 | 14.57 | 14.60 | 14.15 | 14.49 | 1,188,642 | -0.11(-0.75%) |
Nov 09, 2010 | 15.30 | 15.59 | 13.45 | 14.60 | 3,088,016 | -0.89(-5.75%) |
Nov 08, 2010 | 15.47 | 15.53 | 15.20 | 15.49 | 765,796 | +0.14(+0.91%) |
Nov 05, 2010 | 15.73 | 15.74 | 15.08 | 15.35 | 860,735 | -0.35(-2.23%) |
Nov 04, 2010 | 15.50 | 15.80 | 15.40 | 15.70 | 1,491,835 | +0.44(+2.88%) |
Nov 03, 2010 | 14.50 | 15.40 | 14.40 | 15.26 | 2,295,335 | +0.78(+5.39%) |
Nov 02, 2010 | 14.28 | 14.56 | 14.15 | 14.48 | 595,020 | +0.32(+2.26%) |
Nov 01, 2010 | 14.59 | 14.84 | 14.10 | 14.16 | 675,965 | -0.36(-2.48%) |
Oct 29, 2010 | 14.36 | 14.62 | 14.23 | 14.52 | 611,859 | +0.19(+1.33%) |
Oct 28, 2010 | 14.80 | 14.86 | 14.23 | 14.33 | 640,076 | -0.43(-2.91%) |
Oct 27, 2010 | 14.50 | 14.94 | 14.50 | 14.76 | 1,010,337 | +0.73(+5.20%) |
Oct 25, 2010 | 13.77 | 14.23 | 13.77 | 14.03 | 751,325 | +0.34(+2.48%) |
Oct 22, 2010 | 13.86 | 13.86 | 13.55 | 13.69 | 779,501 | -0.17(-1.23%) |
Oct 21, 2010 | 14.20 | 14.25 | 13.48 | 13.86 | 1,449,295 | -0.37(-2.60%) |
Oct 20, 2010 | 14.54 | 14.54 | 14.20 | 14.23 | 689,081 | -0.26(-1.79%) |
Oct 19, 2010 | 14.34 | 14.84 | 14.19 | 14.49 | 911,761 | -0.05(-0.34%) |
Oct 18, 2010 | 14.77 | 14.89 | 14.35 | 14.54 | 623,945 | -0.25(-1.69%) |
Oct 15, 2010 | 14.64 | 15.15 | 14.39 | 14.79 | 1,725,476 | +0.37(+2.57%) |
Oct 14, 2010 | 14.28 | 14.87 | 14.23 | 14.42 | 903,255 | +0.12(+0.84%) |
Oct 13, 2010 | 14.18 | 14.47 | 13.97 | 14.30 | 943,194 | +0.38(+2.73%) |
Oct 12, 2010 | 14.00 | 14.15 | 13.69 | 13.92 | 875,686 | -0.13(-0.93%) |
Oct 11, 2010 | 14.04 | 14.38 | 14.04 | 14.05 | 583,330 | +0.05(+0.36%) |
Oct 08, 2010 | 13.80 | 14.13 | 13.76 | 14.00 | 704,754 | +0.20(+1.45%) |
Oct 07, 2010 | 13.86 | 14.00 | 13.68 | 13.80 | 508,093 | +0.02(+0.15%) |
Oct 06, 2010 | 13.99 | 14.27 | 13.73 | 13.78 | 1,019,815 | -0.13(-0.93%) |
Oct 05, 2010 | 13.75 | 13.99 | 13.40 | 13.91 | 1,624,954 | +0.65(+4.90%) |
Oct 04, 2010 | 14.05 | 14.05 | 13.14 | 13.26 | 2,263,884 | -0.92(-6.49%) |
Oct 01, 2010 | 14.29 | 14.38 | 13.97 | 14.18 | 977,655 | -0.03(-0.21%) |
Sep 30, 2010 | 14.81 | 14.89 | 14.14 | 14.21 | 1,271,661 | -0.52(-3.53%) |
Sep 29, 2010 | 14.48 | 14.94 | 14.40 | 14.73 | 934,845 | +0.24(+1.66%) |
Sep 28, 2010 | 14.58 | 14.60 | 14.25 | 14.49 | 1,147,605 | -0.08(-0.55%) |
Sep 27, 2010 | 15.19 | 15.26 | 14.53 | 14.57 | 1,304,743 | -0.67(-4.40%) |
Sep 24, 2010 | 15.56 | 15.70 | 15.10 | 15.24 | 914,949 | -0.11(-0.72%) |
Sep 23, 2010 | 14.95 | 15.85 | 14.81 | 15.35 | 1,861,874 | +0.45(+3.02%) |
Sep 22, 2010 | 15.00 | 16.18 | 14.86 | 14.90 | 2,143,160 | -0.20(-1.32%) |
Sep 21, 2010 | 15.05 | 15.48 | 14.90 | 15.10 | 1,039,973 | +0.08(+0.53%) |
Sep 20, 2010 | 14.93 | 15.10 | 14.50 | 15.02 | 1,047,149 | +0.21(+1.42%) |
Sep 17, 2010 | 14.55 | 15.14 | 14.47 | 14.81 | 1,435,571 | +0.36(+2.49%) |
Sep 15, 2010 | 14.46 | 14.51 | 14.19 | 14.45 | 786,340 | -0.10(-0.69%) |
Sep 14, 2010 | 14.62 | 14.74 | 14.50 | 14.55 | 786,002 | -0.20(-1.36%) |
Sep 13, 2010 | 14.86 | 14.96 | 14.70 | 14.75 | 958,118 | +0.05(+0.34%) |
Sep 10, 2010 | 14.56 | 14.80 | 14.48 | 14.70 | 773,022 | +0.15(+1.03%) |
Sep 09, 2010 | 14.93 | 15.00 | 14.49 | 14.55 | 610,387 | -0.20(-1.36%) |
Sep 08, 2010 | 15.20 | 15.20 | 14.62 | 14.75 | 1,002,155 | -0.45(-2.96%) |
Sep 07, 2010 | 15.35 | 15.41 | 15.07 | 15.20 | 564,705 | -0.28(-1.81%) |
Sep 03, 2010 | 15.58 | 15.70 | 15.15 | 15.48 | 854,056 | +0.24(+1.57%) |
Sep 02, 2010 | 15.01 | 15.48 | 14.82 | 15.24 | 527,873 | +0.23(+1.53%) |
Sep 01, 2010 | 14.78 | 15.15 | 14.70 | 15.01 | 768,700 | +0.56(+3.88%) |
Aug 31, 2010 | 14.67 | 14.85 | 14.27 | 14.45 | 801,957 | -0.28(-1.90%) |
Aug 30, 2010 | 14.90 | 15.10 | 14.69 | 14.73 | 708,134 | -0.22(-1.47%) |
Aug 27, 2010 | 14.80 | 14.96 | 14.40 | 14.95 | 913,219 | +0.26(+1.77%) |
Aug 26, 2010 | 14.53 | 14.94 | 14.52 | 14.69 | 934,837 | +0.29(+2.01%) |
Aug 25, 2010 | 14.22 | 14.46 | 14.00 | 14.40 | 1,240,284 | -0.04(-0.28%) |
Aug 24, 2010 | 14.27 | 14.54 | 14.01 | 14.44 | 1,279,646 | -0.19(-1.30%) |
Aug 23, 2010 | 15.35 | 15.39 | 14.55 | 14.63 | 1,102,452 | -0.66(-4.32%) |
Aug 20, 2010 | 15.43 | 15.43 | 14.76 | 15.29 | 1,071,388 | -0.16(-1.04%) |
Aug 19, 2010 | 15.65 | 15.72 | 15.30 | 15.45 | 792,547 | -0.24(-1.53%) |
Aug 18, 2010 | 15.80 | 15.99 | 15.45 | 15.69 | 581,822 | -0.02(-0.13%) |
Aug 17, 2010 | 15.66 | 16.02 | 15.47 | 15.71 | 1,062,165 | +0.33(+2.15%) |
Aug 16, 2010 | 15.15 | 15.51 | 15.11 | 15.38 | 797,474 | +0.08(+0.52%) |
Aug 13, 2010 | 15.51 | 15.76 | 15.22 | 15.30 | 978,488 | -0.42(-2.67%) |
Aug 12, 2010 | 15.51 | 16.12 | 15.42 | 15.72 | 1,329,800 | -0.17(-1.07%) |
Aug 11, 2010 | 16.23 | 16.35 | 15.50 | 15.89 | 1,790,665 | -0.81(-4.85%) |
Aug 10, 2010 | 16.88 | 16.88 | 16.14 | 16.70 | 1,934,316 | -0.41(-2.40%) |
Aug 09, 2010 | 17.08 | 17.21 | 16.89 | 17.11 | 1,079,899 | +0.27(+1.60%) |
Aug 06, 2010 | 16.59 | 16.97 | 16.40 | 16.84 | 1,266,850 | -0.03(-0.18%) |
Aug 05, 2010 | 17.06 | 17.26 | 16.72 | 16.87 | 1,215,536 | -0.36(-2.09%) |
Aug 04, 2010 | 16.67 | 17.39 | 16.65 | 17.23 | 1,656,794 | +0.24(+1.41%) |
Aug 03, 2010 | 17.34 | 17.64 | 16.86 | 16.99 | 2,551,046 | -0.76(-4.29%) |
Aug 02, 2010 | 19.19 | 19.19 | 17.62 | 17.75 | 3,189,970 | -1.13(-5.97%) |
Jul 30, 2010 | 18.25 | 19.19 | 17.82 | 18.88 | 2,582,338 | +0.18(+0.96%) |
Jul 29, 2010 | 18.33 | 19.36 | 17.82 | 18.70 | 5,387,799 | +1.50(+8.72%) |
Jul 28, 2010 | 17.61 | 17.92 | 16.96 | 17.20 | 1,421,319 | -0.43(-2.44%) |
Jul 27, 2010 | 18.48 | 18.55 | 17.50 | 17.63 | 1,592,345 | -0.72(-3.92%) |
Jul 26, 2010 | 17.75 | 18.64 | 17.25 | 18.35 | 3,117,880 | +0.84(+4.80%) |
Jul 23, 2010 | 16.54 | 17.56 | 16.41 | 17.51 | 2,246,892 | +0.95(+5.74%) |
Jul 22, 2010 | 15.96 | 17.37 | 15.55 | 16.56 | 3,030,079 | +0.88(+5.61%) |
Jul 21, 2010 | 16.10 | 16.15 | 15.52 | 15.68 | 683,902 | -0.33(-2.06%) |
Jul 20, 2010 | 15.22 | 16.06 | 15.20 | 16.01 | 899,334 | +0.42(+2.69%) |
Jul 19, 2010 | 15.97 | 15.97 | 15.20 | 15.59 | 733,188 | -0.24(-1.52%) |
Jul 16, 2010 | 16.33 | 16.33 | 15.70 | 15.83 | 1,133,363 | -0.49(-3.00%) |
Jul 15, 2010 | 16.02 | 16.98 | 15.91 | 16.32 | 3,706,567 | +1.02(+6.67%) |
Jul 14, 2010 | 15.33 | 15.58 | 15.05 | 15.30 | 823,719 | -0.05(-0.33%) |
Jul 13, 2010 | 15.45 | 15.45 | 15.15 | 15.35 | 751,920 | +0.22(+1.45%) |
Jul 12, 2010 | 15.46 | 15.73 | 14.90 | 15.13 | 895,848 | -0.37(-2.39%) |
Jul 09, 2010 | 14.67 | 15.58 | 14.56 | 15.50 | 1,089,294 | +0.77(+5.23%) |
Jul 08, 2010 | 14.88 | 15.34 | 14.41 | 14.73 | 1,032,786 | +0.13(+0.89%) |
Jul 07, 2010 | 14.43 | 14.65 | 13.95 | 14.60 | 1,716,523 | +0.16(+1.11%) |
Jul 06, 2010 | 14.65 | 15.00 | 14.20 | 14.44 | 1,502,727 | -0.03(-0.21%) |
Jul 02, 2010 | 14.65 | 15.06 | 14.29 | 14.47 | 692,590 | +0.00(+0.00%) |
Jul 01, 2010 | 15.00 | 15.14 | 14.00 | 14.47 | 1,886,626 | -0.47(-3.15%) |
Jun 30, 2010 | 15.12 | 15.76 | 14.80 | 14.94 | 853,725 | -0.05(-0.33%) |
Jun 29, 2010 | 15.58 | 15.58 | 14.87 | 14.99 | 1,172,138 | -0.98(-6.14%) |
Jun 25, 2010 | 15.40 | 15.97 | 15.05 | 15.97 | 1,440,455 | +0.60(+3.90%) |
Jun 24, 2010 | 16.00 | 16.09 | 15.30 | 15.37 | 994,036 | -0.80(-4.95%) |
Jun 23, 2010 | 16.33 | 16.34 | 15.70 | 16.17 | 1,229,658 | -0.27(-1.64%) |
Jun 22, 2010 | 16.72 | 17.05 | 16.20 | 16.44 | 767,114 | -0.26(-1.56%) |
Jun 21, 2010 | 17.41 | 17.70 | 16.55 | 16.70 | 1,060,957 | -0.45(-2.62%) |
Jun 18, 2010 | 17.37 | 17.40 | 17.00 | 17.15 | 1,014,282 | -0.14(-0.81%) |
Jun 17, 2010 | 17.59 | 17.78 | 16.93 | 17.29 | 1,546,776 | -0.24(-1.37%) |
Jun 16, 2010 | 18.07 | 18.15 | 17.40 | 17.53 | 2,092,523 | -0.64(-3.55%) |
Jun 15, 2010 | 17.39 | 18.35 | 17.00 | 18.18 | 2,563,345 | +1.19(+6.97%) |
Jun 14, 2010 | 17.12 | 17.51 | 16.92 | 16.99 | 2,034,683 | +0.14(+0.83%) |
Jun 11, 2010 | 16.13 | 16.89 | 15.97 | 16.85 | 1,004,139 | +0.41(+2.49%) |
Jun 10, 2010 | 16.23 | 16.57 | 15.99 | 16.44 | 1,340,278 | +0.63(+3.98%) |
Jun 09, 2010 | 16.20 | 16.43 | 15.60 | 15.81 | 1,191,641 | -0.14(-0.88%) |
Jun 08, 2010 | 15.67 | 16.00 | 15.03 | 15.95 | 2,045,956 | +0.42(+2.70%) |
Jun 07, 2010 | 16.69 | 16.69 | 15.42 | 15.53 | 2,517,165 | -1.23(-7.34%) |
Jun 04, 2010 | 15.98 | 17.40 | 15.87 | 16.76 | 4,535,430 | +0.19(+1.15%) |
Jun 03, 2010 | 15.91 | 16.65 | 15.12 | 16.57 | 3,115,739 | +0.93(+5.95%) |
Jun 02, 2010 | 13.98 | 15.74 | 13.92 | 15.64 | 3,217,227 | +1.76(+12.68%) |
Jun 01, 2010 | 14.75 | 14.85 | 13.88 | 13.88 | 1,274,846 | -1.04(-6.97%) |
May 28, 2010 | 15.02 | 15.49 | 14.76 | 14.92 | 992,837 | -0.10(-0.67%) |
May 27, 2010 | 15.01 | 15.25 | 14.79 | 15.02 | 1,140,552 | +0.43(+2.95%) |
May 26, 2010 | 15.07 | 15.14 | 14.45 | 14.59 | 1,294,028 | +0.17(+1.18%) |
May 25, 2010 | 14.00 | 14.65 | 13.48 | 14.42 | 1,764,575 | -0.00(-0.03%) |
May 24, 2010 | 14.49 | 14.94 | 14.40 | 14.42 | 954,327 | +0.02(+0.17%) |
May 21, 2010 | 14.00 | 14.98 | 13.68 | 14.40 | 2,487,303 | -0.11(-0.76%) |
May 20, 2010 | 14.48 | 15.17 | 14.05 | 14.51 | 2,033,151 | -0.69(-4.54%) |
May 19, 2010 | 15.32 | 15.50 | 14.41 | 15.20 | 2,006,369 | -0.41(-2.63%) |
May 18, 2010 | 16.29 | 16.44 | 15.48 | 15.61 | 1,596,314 | -0.34(-2.13%) |
May 17, 2010 | 16.97 | 17.16 | 15.39 | 15.95 | 2,309,023 | -0.80(-4.78%) |
May 14, 2010 | 17.05 | 17.28 | 16.35 | 16.75 | 2,220,720 | -0.65(-3.74%) |
May 13, 2010 | 17.86 | 18.50 | 17.36 | 17.40 | 4,821,925 | +0.58(+3.45%) |
May 12, 2010 | 16.88 | 16.90 | 16.40 | 16.82 | 2,543,165 | +0.74(+4.60%) |
May 11, 2010 | 16.59 | 16.65 | 15.12 | 16.08 | 2,118,054 | +0.54(+3.47%) |
May 10, 2010 | 15.07 | 15.71 | 14.86 | 15.54 | 2,826,401 | +1.47(+10.45%) |
May 07, 2010 | 15.37 | 16.15 | 13.65 | 14.07 | 6,380,518 | -2.09(-12.93%) |
May 06, 2010 | 17.15 | 17.47 | 14.96 | 16.16 | 2,105,693 | -0.98(-5.72%) |
May 05, 2010 | 17.42 | 17.88 | 16.31 | 17.14 | 2,216,502 | -0.71(-3.98%) |
May 04, 2010 | 18.50 | 18.53 | 17.67 | 17.85 | 2,013,505 | -1.04(-5.51%) |
May 03, 2010 | 17.97 | 19.21 | 17.96 | 18.89 | 2,309,522 | +1.27(+7.21%) |
Apr 30, 2010 | 19.04 | 19.09 | 17.35 | 17.62 | 2,170,526 | -1.01(-5.42%) |
Apr 29, 2010 | 18.80 | 18.90 | 18.43 | 18.63 | 889,699 | +0.02(+0.11%) |
Apr 28, 2010 | 18.50 | 18.87 | 17.78 | 18.61 | 1,765,457 | +0.48(+2.65%) |
Apr 27, 2010 | 19.58 | 19.60 | 17.99 | 18.13 | 2,630,106 | -1.50(-7.64%) |
Apr 26, 2010 | 21.59 | 21.60 | 19.18 | 19.63 | 3,941,096 | -1.95(-9.04%) |
Apr 23, 2010 | 20.67 | 21.87 | 20.45 | 21.58 | 2,353,236 | +1.04(+5.06%) |
Apr 22, 2010 | 19.62 | 20.55 | 19.10 | 20.54 | 2,001,237 | +1.07(+5.50%) |
Apr 21, 2010 | 19.60 | 19.89 | 19.21 | 19.47 | 728,173 | -0.05(-0.26%) |
Apr 20, 2010 | 19.00 | 19.52 | 18.94 | 19.52 | 856,158 | +0.58(+3.06%) |
Apr 19, 2010 | 19.25 | 19.58 | 18.50 | 18.94 | 1,458,162 | -0.65(-3.32%) |
Apr 16, 2010 | 20.01 | 20.10 | 19.09 | 19.59 | 1,351,553 | -0.57(-2.83%) |
Apr 15, 2010 | 20.64 | 20.65 | 20.03 | 20.16 | 1,051,632 | -0.61(-2.94%) |
Apr 14, 2010 | 20.63 | 21.00 | 20.52 | 20.77 | 1,459,261 | +0.28(+1.37%) |
Apr 13, 2010 | 19.85 | 20.58 | 19.80 | 20.49 | 1,988,076 | +0.67(+3.38%) |
Apr 12, 2010 | 19.56 | 20.81 | 19.41 | 19.82 | 5,085,648 | -1.64(-7.64%) |
Apr 09, 2010 | 21.74 | 21.85 | 21.29 | 21.46 | 817,020 | -0.18(-0.83%) |
Apr 08, 2010 | 21.59 | 21.85 | 21.05 | 21.64 | 1,445,399 | -0.23(-1.05%) |
Apr 07, 2010 | 22.67 | 22.67 | 21.70 | 21.87 | 1,964,375 | -0.79(-3.49%) |
Apr 06, 2010 | 22.80 | 23.04 | 22.35 | 22.66 | 1,870,723 | -0.81(-3.45%) |
Apr 05, 2010 | 23.11 | 23.65 | 22.85 | 23.47 | 1,036,497 | +0.65(+2.85%) |