Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.67 | 19.67 | 19.28 | 19.46 | 422,860 | -0.03(-0.13%) |
May 23, 2011 | 19.55 | 19.62 | 19.27 | 19.48 | 496,462 | -0.46(-2.31%) |
May 20, 2011 | 20.13 | 20.18 | 19.81 | 19.94 | 484,700 | -0.29(-1.45%) |
May 19, 2011 | 20.40 | 20.47 | 20.00 | 20.23 | 518,692 | -0.07(-0.33%) |
May 18, 2011 | 20.01 | 20.33 | 19.85 | 20.30 | 464,599 | +0.37(+1.85%) |
May 17, 2011 | 20.14 | 20.22 | 19.85 | 19.93 | 463,135 | -0.42(-2.05%) |
May 16, 2011 | 20.29 | 20.65 | 20.08 | 20.35 | 404,345 | +0.00(+0.00%) |
May 13, 2011 | 20.26 | 21.09 | 20.25 | 20.35 | 640,840 | -0.64(-3.07%) |
May 12, 2011 | 20.91 | 21.05 | 20.69 | 21.00 | 532,525 | -0.01(-0.04%) |
May 11, 2011 | 21.47 | 21.58 | 20.91 | 21.00 | 599,988 | -0.59(-2.75%) |
May 10, 2011 | 21.29 | 21.62 | 21.19 | 21.60 | 1,032,425 | +0.35(+1.65%) |
May 09, 2011 | 20.89 | 21.25 | 20.62 | 21.25 | 821,168 | +0.34(+1.64%) |
May 06, 2011 | 20.95 | 21.13 | 20.61 | 20.90 | 1,622,678 | +0.01(+0.04%) |
May 05, 2011 | 20.40 | 20.91 | 20.28 | 20.90 | 1,364,529 | +0.42(+2.04%) |
May 04, 2011 | 20.76 | 20.78 | 20.41 | 20.48 | 888,103 | -0.28(-1.33%) |
May 03, 2011 | 20.53 | 20.90 | 20.41 | 20.75 | 955,833 | +0.23(+1.10%) |
May 02, 2011 | 20.43 | 20.54 | 20.36 | 20.53 | 1,097,225 | -0.17(-0.81%) |
Apr 29, 2011 | 20.49 | 20.90 | 20.33 | 20.69 | 1,376,950 | +0.85(+4.30%) |
Apr 28, 2011 | 19.93 | 20.23 | 19.64 | 19.84 | 1,121,711 | -0.08(-0.42%) |
Apr 27, 2011 | 19.53 | 19.96 | 19.37 | 19.93 | 951,421 | +0.28(+1.40%) |
Apr 26, 2011 | 18.89 | 19.72 | 18.85 | 19.65 | 1,349,874 | +0.77(+4.08%) |
Apr 25, 2011 | 18.72 | 19.01 | 18.72 | 18.88 | 802,278 | +0.14(+0.76%) |
Apr 21, 2011 | 18.40 | 18.80 | 18.21 | 18.74 | 974,541 | +0.33(+1.82%) |
Apr 20, 2011 | 17.83 | 18.41 | 17.81 | 18.40 | 771,175 | +0.80(+4.56%) |
Apr 19, 2011 | 17.42 | 17.67 | 17.40 | 17.60 | 497,215 | +0.23(+1.30%) |
Apr 18, 2011 | 17.24 | 17.42 | 17.15 | 17.37 | 630,061 | -0.18(-1.05%) |
Apr 15, 2011 | 17.16 | 17.56 | 17.05 | 17.56 | 623,325 | +0.33(+1.89%) |
Apr 14, 2011 | 16.98 | 17.26 | 16.91 | 17.23 | 590,564 | +0.05(+0.29%) |
Apr 13, 2011 | 17.33 | 17.40 | 17.01 | 17.18 | 430,967 | -0.12(-0.68%) |
Apr 12, 2011 | 17.36 | 17.42 | 17.16 | 17.30 | 497,188 | -0.23(-1.29%) |
Apr 11, 2011 | 17.46 | 17.72 | 17.46 | 17.52 | 439,470 | +0.03(+0.19%) |
Apr 08, 2011 | 17.83 | 17.94 | 17.40 | 17.49 | 288,412 | -0.18(-0.99%) |
Apr 07, 2011 | 17.83 | 17.90 | 17.62 | 17.67 | 458,719 | -0.10(-0.57%) |
Apr 06, 2011 | 17.72 | 17.83 | 17.65 | 17.77 | 557,029 | +0.20(+1.14%) |
Apr 05, 2011 | 17.48 | 17.63 | 17.44 | 17.57 | 396,970 | +0.03(+0.19%) |
Apr 04, 2011 | 17.59 | 17.63 | 17.43 | 17.53 | 381,565 | +0.01(+0.05%) |
Apr 01, 2011 | 17.63 | 17.71 | 17.48 | 17.52 | 670,861 | +0.06(+0.34%) |
Mar 31, 2011 | 17.59 | 17.71 | 17.46 | 17.47 | 824,152 | -0.18(-1.04%) |
Mar 30, 2011 | 17.65 | 17.65 | 17.65 | 17.65 | 358,050 | +0.03(+0.19%) |
Mar 29, 2011 | 17.42 | 17.65 | 17.34 | 17.62 | 442,705 | +0.17(+0.96%) |
Mar 28, 2011 | 17.67 | 17.79 | 17.44 | 17.45 | 342,612 | -0.21(-1.18%) |
Mar 25, 2011 | 17.81 | 17.96 | 17.61 | 17.66 | 612,078 | -0.11(-0.61%) |
Mar 24, 2011 | 17.88 | 17.95 | 17.70 | 17.77 | 301,844 | +0.00(+0.00%) |
Mar 23, 2011 | 17.88 | 17.88 | 17.56 | 17.77 | 337,829 | -0.08(-0.47%) |
Mar 22, 2011 | 17.98 | 18.03 | 17.84 | 17.85 | 581,862 | -0.07(-0.37%) |
Mar 21, 2011 | 17.85 | 17.96 | 17.83 | 17.92 | 753,521 | +0.32(+1.81%) |
Mar 18, 2011 | 17.35 | 17.62 | 17.25 | 17.60 | 644,284 | +0.43(+2.53%) |
Mar 17, 2011 | 17.47 | 17.47 | 17.15 | 17.16 | 229,941 | -0.03(-0.15%) |
Mar 16, 2011 | 17.27 | 17.44 | 16.99 | 17.19 | 634,951 | -0.12(-0.68%) |
Mar 15, 2011 | 17.27 | 17.45 | 17.24 | 17.31 | 496,328 | -0.04(-0.24%) |
Mar 14, 2011 | 17.15 | 17.40 | 16.96 | 17.35 | 304,766 | -0.02(-0.10%) |
Mar 11, 2011 | 17.26 | 17.47 | 17.10 | 17.37 | 351,520 | +0.01(+0.05%) |
Mar 10, 2011 | 17.43 | 17.52 | 17.18 | 17.36 | 506,676 | -0.23(-1.33%) |
Mar 09, 2011 | 17.74 | 17.83 | 17.48 | 17.59 | 564,869 | -0.15(-0.85%) |
Mar 08, 2011 | 17.42 | 17.81 | 17.36 | 17.74 | 464,625 | +0.30(+1.73%) |
Mar 07, 2011 | 17.92 | 17.92 | 17.25 | 17.44 | 648,209 | -0.39(-2.20%) |
Mar 04, 2011 | 18.08 | 18.12 | 17.71 | 17.83 | 698,458 | -0.27(-1.48%) |
Mar 03, 2011 | 17.64 | 18.16 | 17.57 | 18.10 | 2,575,074 | +0.56(+3.20%) |
Mar 02, 2011 | 17.29 | 17.82 | 17.21 | 17.54 | 432,556 | +0.18(+1.06%) |
Mar 01, 2011 | 17.79 | 18.00 | 17.31 | 17.36 | 875,904 | -0.44(-2.49%) |
Feb 28, 2011 | 17.68 | 17.80 | 17.60 | 17.80 | 734,322 | +0.20(+1.14%) |
Feb 25, 2011 | 17.47 | 17.60 | 17.43 | 17.60 | 394,900 | +0.15(+0.86%) |
Feb 24, 2011 | 17.29 | 17.50 | 17.23 | 17.45 | 921,772 | +0.13(+0.77%) |
Feb 23, 2011 | 17.24 | 17.37 | 16.89 | 17.32 | 1,665,583 | +0.10(+0.58%) |
Feb 22, 2011 | 17.09 | 17.31 | 16.91 | 17.21 | 1,201,846 | -0.04(-0.24%) |
Feb 18, 2011 | 17.85 | 18.33 | 16.76 | 17.26 | 1,856,588 | -0.85(-4.69%) |
Feb 17, 2011 | 17.81 | 18.14 | 17.69 | 18.11 | 597,187 | +0.25(+1.40%) |
Feb 16, 2011 | 17.91 | 17.99 | 17.79 | 17.86 | 342,778 | +0.04(+0.23%) |
Feb 15, 2011 | 17.96 | 18.02 | 17.76 | 17.81 | 631,635 | -0.22(-1.20%) |
Feb 14, 2011 | 17.32 | 18.24 | 17.32 | 18.03 | 825,755 | +0.62(+3.54%) |
Feb 11, 2011 | 17.15 | 17.41 | 17.11 | 17.41 | 227,015 | +0.15(+0.87%) |
Feb 10, 2011 | 17.15 | 17.28 | 16.81 | 17.26 | 182,341 | +0.03(+0.15%) |
Feb 09, 2011 | 17.14 | 17.33 | 17.04 | 17.24 | 576,471 | -0.02(-0.10%) |
Feb 08, 2011 | 17.11 | 17.26 | 17.01 | 17.26 | 195,824 | +0.17(+0.98%) |
Feb 07, 2011 | 16.57 | 17.15 | 16.56 | 17.09 | 252,042 | +0.51(+3.07%) |
Feb 04, 2011 | 16.88 | 16.97 | 16.47 | 16.58 | 668,938 | -0.30(-1.78%) |
Feb 03, 2011 | 16.96 | 16.96 | 16.70 | 16.88 | 272,593 | -0.07(-0.44%) |
Feb 02, 2011 | 16.99 | 17.16 | 16.91 | 16.96 | 267,072 | -0.12(-0.68%) |
Feb 01, 2011 | 16.63 | 17.11 | 16.53 | 17.07 | 302,756 | +0.56(+3.38%) |
Jan 31, 2011 | 16.51 | 16.81 | 16.44 | 16.51 | 466,185 | +0.12(+0.71%) |
Jan 28, 2011 | 16.86 | 16.88 | 16.37 | 16.40 | 357,377 | -0.46(-2.72%) |
Jan 27, 2011 | 17.09 | 17.17 | 16.82 | 16.86 | 470,088 | -0.27(-1.56%) |
Jan 26, 2011 | 16.61 | 17.16 | 16.45 | 17.12 | 505,881 | +0.48(+2.90%) |
Jan 25, 2011 | 16.55 | 16.68 | 16.41 | 16.64 | 257,761 | -0.06(-0.35%) |
Jan 24, 2011 | 16.41 | 16.75 | 16.41 | 16.70 | 237,280 | +0.23(+1.37%) |
Jan 21, 2011 | 16.71 | 16.73 | 16.46 | 16.47 | 406,065 | -0.12(-0.75%) |
Jan 20, 2011 | 16.55 | 16.74 | 16.36 | 16.60 | 392,099 | -0.10(-0.60%) |
Jan 19, 2011 | 17.04 | 17.16 | 16.68 | 16.70 | 338,811 | -0.37(-2.20%) |
Jan 18, 2011 | 16.95 | 17.10 | 16.76 | 17.07 | 424,544 | +0.12(+0.69%) |
Jan 14, 2011 | 16.88 | 17.05 | 16.75 | 16.96 | 570,000 | +0.03(+0.20%) |
Jan 13, 2011 | 17.14 | 17.14 | 16.85 | 16.92 | 1,197,080 | -0.18(-1.07%) |
Jan 12, 2011 | 17.09 | 17.17 | 16.98 | 17.11 | 315,628 | +0.11(+0.64%) |
Jan 11, 2011 | 17.05 | 17.21 | 16.92 | 17.00 | 477,440 | +0.04(+0.25%) |
Jan 10, 2011 | 16.87 | 17.02 | 16.71 | 16.96 | 274,889 | +0.00(+0.00%) |
Jan 07, 2011 | 17.07 | 17.17 | 16.66 | 16.96 | 277,738 | -0.08(-0.44%) |
Jan 06, 2011 | 17.16 | 17.17 | 16.95 | 17.03 | 275,207 | -0.07(-0.44%) |
Jan 05, 2011 | 16.91 | 17.16 | 16.91 | 17.11 | 494,949 | +0.12(+0.69%) |
Jan 04, 2011 | 17.64 | 17.64 | 16.97 | 16.99 | 612,950 | -0.52(-2.95%) |
Jan 03, 2011 | 17.41 | 17.71 | 17.40 | 17.51 | 486,219 | +0.28(+1.64%) |
Dec 31, 2010 | 17.36 | 17.47 | 17.21 | 17.22 | 186,087 | -0.20(-1.15%) |
Dec 30, 2010 | 17.56 | 17.61 | 17.42 | 17.42 | 155,806 | -0.19(-1.09%) |
Dec 29, 2010 | 17.58 | 17.72 | 17.54 | 17.61 | 237,311 | +0.07(+0.43%) |
Dec 28, 2010 | 17.59 | 17.62 | 17.42 | 17.54 | 274,600 | -0.05(-0.28%) |
Dec 27, 2010 | 17.46 | 17.61 | 17.41 | 17.59 | 129,706 | +0.06(+0.33%) |
Dec 23, 2010 | 17.50 | 17.59 | 17.47 | 17.53 | 307,370 | +0.01(+0.05%) |
Dec 22, 2010 | 17.51 | 17.63 | 17.45 | 17.52 | 344,676 | +0.02(+0.10%) |
Dec 21, 2010 | 17.40 | 17.52 | 17.36 | 17.51 | 232,552 | +0.20(+1.16%) |
Dec 20, 2010 | 17.38 | 17.50 | 17.29 | 17.31 | 405,486 | -0.03(-0.19%) |
Dec 17, 2010 | 17.48 | 17.51 | 17.21 | 17.34 | 608,062 | -0.18(-1.05%) |
Dec 16, 2010 | 17.17 | 17.53 | 17.12 | 17.52 | 439,298 | +0.40(+2.34%) |
Dec 15, 2010 | 17.14 | 17.41 | 17.08 | 17.12 | 392,474 | +0.00(+0.00%) |
Dec 14, 2010 | 16.99 | 17.25 | 16.99 | 17.12 | 402,856 | +0.16(+0.93%) |
Dec 13, 2010 | 17.16 | 17.23 | 16.96 | 16.96 | 302,196 | -0.13(-0.78%) |
Dec 10, 2010 | 17.02 | 17.17 | 16.90 | 17.10 | 243,727 | +0.13(+0.79%) |
Dec 09, 2010 | 16.81 | 16.99 | 16.72 | 16.96 | 376,620 | +0.31(+1.85%) |
Dec 08, 2010 | 16.71 | 16.91 | 16.62 | 16.66 | 618,543 | -0.01(-0.05%) |
Dec 07, 2010 | 16.84 | 16.91 | 16.62 | 16.66 | 657,046 | -0.02(-0.10%) |
Dec 06, 2010 | 16.54 | 16.76 | 16.43 | 16.68 | 228,078 | +0.10(+0.60%) |
Dec 03, 2010 | 16.60 | 16.61 | 16.35 | 16.58 | 336,151 | -0.08(-0.50%) |
Dec 02, 2010 | 16.42 | 16.66 | 16.33 | 16.66 | 719,946 | +0.29(+1.78%) |
Dec 01, 2010 | 16.24 | 16.41 | 16.21 | 16.37 | 711,729 | +0.47(+2.93%) |
Nov 30, 2010 | 15.95 | 16.06 | 15.81 | 15.91 | 327,733 | -0.25(-1.55%) |
Nov 29, 2010 | 15.77 | 16.21 | 15.70 | 16.16 | 433,407 | +0.30(+1.89%) |
Nov 26, 2010 | 15.94 | 16.03 | 15.82 | 15.86 | 184,158 | -0.23(-1.40%) |
Nov 24, 2010 | 15.90 | 16.08 | 16.08 | 16.08 | 924,106 | +0.36(+2.27%) |
Nov 23, 2010 | 15.94 | 15.99 | 15.61 | 15.72 | 563,598 | -0.51(-3.12%) |
Nov 22, 2010 | 16.23 | 16.36 | 15.94 | 16.23 | 283,697 | -0.09(-0.56%) |
Nov 19, 2010 | 16.26 | 16.38 | 16.06 | 16.32 | 210,228 | +0.05(+0.31%) |
Nov 18, 2010 | 16.26 | 16.41 | 16.19 | 16.27 | 349,350 | +0.22(+1.40%) |
Nov 17, 2010 | 16.12 | 16.21 | 16.00 | 16.05 | 706,488 | +0.01(+0.05%) |
Nov 16, 2010 | 16.04 | 16.11 | 15.82 | 16.04 | 644,726 | -0.18(-1.13%) |
Nov 15, 2010 | 16.11 | 16.47 | 16.09 | 16.22 | 847,064 | +0.27(+1.66%) |
Nov 12, 2010 | 15.78 | 16.09 | 15.75 | 15.96 | 742,112 | -0.04(-0.26%) |
Nov 11, 2010 | 15.81 | 16.02 | 15.68 | 16.00 | 457,258 | +0.07(+0.42%) |
Nov 10, 2010 | 15.90 | 15.95 | 15.68 | 15.93 | 528,421 | +0.09(+0.58%) |
Nov 09, 2010 | 15.87 | 16.09 | 15.76 | 15.84 | 432,889 | +0.02(+0.10%) |
Nov 08, 2010 | 16.02 | 16.18 | 15.74 | 15.82 | 439,601 | -0.20(-1.24%) |
Nov 05, 2010 | 15.35 | 16.13 | 15.35 | 16.02 | 710,086 | +0.20(+1.26%) |
Nov 04, 2010 | 15.66 | 15.91 | 15.45 | 15.82 | 756,603 | +0.52(+3.42%) |
Nov 03, 2010 | 15.18 | 15.34 | 15.04 | 15.30 | 573,294 | +0.19(+1.26%) |
Nov 02, 2010 | 14.80 | 15.23 | 14.66 | 15.11 | 641,280 | +0.47(+3.23%) |
Nov 01, 2010 | 15.09 | 15.09 | 14.54 | 14.64 | 695,156 | -0.46(-3.02%) |
Oct 29, 2010 | 15.00 | 15.14 | 14.80 | 15.09 | 704,414 | -0.17(-1.09%) |
Oct 28, 2010 | 15.57 | 15.72 | 15.17 | 15.26 | 326,970 | -0.17(-1.08%) |
Oct 27, 2010 | 15.37 | 15.45 | 15.23 | 15.43 | 478,968 | -0.09(-0.59%) |
Oct 25, 2010 | 15.43 | 15.62 | 15.43 | 15.52 | 442,846 | +0.19(+1.24%) |
Oct 22, 2010 | 15.38 | 15.40 | 15.16 | 15.33 | 458,903 | -0.04(-0.27%) |
Oct 21, 2010 | 15.06 | 15.56 | 14.96 | 15.37 | 1,310,294 | +0.42(+2.83%) |
Oct 20, 2010 | 14.71 | 14.94 | 14.62 | 14.94 | 571,030 | +0.32(+2.21%) |
Oct 19, 2010 | 14.27 | 14.70 | 14.13 | 14.62 | 511,472 | +0.07(+0.51%) |
Oct 18, 2010 | 14.57 | 14.63 | 14.41 | 14.55 | 557,319 | +0.01(+0.06%) |
Oct 15, 2010 | 14.71 | 14.86 | 14.46 | 14.54 | 459,196 | -0.05(-0.34%) |
Oct 14, 2010 | 14.73 | 14.87 | 14.44 | 14.59 | 407,966 | -0.14(-0.96%) |
Oct 13, 2010 | 14.59 | 14.86 | 14.54 | 14.73 | 367,460 | +0.21(+1.43%) |
Oct 12, 2010 | 14.45 | 14.59 | 14.19 | 14.52 | 343,801 | +0.01(+0.06%) |
Oct 11, 2010 | 14.61 | 14.74 | 14.51 | 14.51 | 224,789 | -0.14(-0.96%) |
Oct 08, 2010 | 14.65 | 14.71 | 14.33 | 14.65 | 279,139 | +0.23(+1.61%) |
Oct 07, 2010 | 14.72 | 14.83 | 14.36 | 14.42 | 1,168 | -0.20(-1.36%) |
Oct 06, 2010 | 14.60 | 14.72 | 14.47 | 14.62 | 273,603 | +0.00(+0.00%) |
Oct 05, 2010 | 14.38 | 14.67 | 14.32 | 14.62 | 493,248 | +0.42(+2.98%) |
Oct 04, 2010 | 14.51 | 14.66 | 14.16 | 14.20 | 299,844 | -0.40(-2.73%) |
Oct 01, 2010 | 14.60 | 14.85 | 14.41 | 14.60 | 250,241 | -0.01(-0.06%) |
Sep 30, 2010 | 14.82 | 14.95 | 14.51 | 14.60 | 479,594 | -0.06(-0.40%) |
Sep 29, 2010 | 14.49 | 14.73 | 14.42 | 14.66 | 310,741 | +0.08(+0.57%) |
Sep 28, 2010 | 14.59 | 14.64 | 14.15 | 14.58 | 551 | +0.07(+0.46%) |
Sep 27, 2010 | 14.66 | 14.68 | 14.45 | 14.51 | 219,797 | -0.18(-1.24%) |
Sep 24, 2010 | 14.26 | 14.73 | 14.16 | 14.70 | 303,009 | +0.65(+4.61%) |
Sep 23, 2010 | 14.17 | 14.41 | 14.02 | 14.05 | 2,286 | -0.36(-2.48%) |
Sep 22, 2010 | 14.75 | 14.89 | 14.22 | 14.41 | 364,659 | -0.44(-2.96%) |
Sep 21, 2010 | 14.81 | 15.03 | 14.70 | 14.85 | 342,009 | +0.02(+0.17%) |
Sep 20, 2010 | 14.20 | 14.85 | 14.20 | 14.82 | 343,917 | +0.37(+2.58%) |
Sep 17, 2010 | 14.45 | 14.52 | 14.08 | 14.45 | 537,357 | +0.23(+1.63%) |
Sep 15, 2010 | 14.05 | 14.27 | 13.91 | 14.21 | 305,149 | +0.09(+0.65%) |
Sep 14, 2010 | 14.12 | 14.21 | 14.07 | 14.12 | 330,669 | -0.10(-0.70%) |
Sep 13, 2010 | 13.78 | 14.28 | 13.78 | 14.22 | 441,510 | +0.61(+4.51%) |
Sep 10, 2010 | 13.68 | 13.83 | 13.50 | 13.61 | 201,987 | -0.06(-0.43%) |
Sep 09, 2010 | 13.97 | 13.97 | 13.55 | 13.67 | 259,828 | -0.11(-0.78%) |
Sep 08, 2010 | 13.50 | 13.90 | 13.48 | 13.77 | 519,063 | +0.29(+2.15%) |
Sep 07, 2010 | 13.46 | 13.58 | 13.27 | 13.48 | 1,860 | -0.14(-1.04%) |
Sep 03, 2010 | 13.57 | 13.74 | 13.43 | 13.63 | 419,999 | +0.25(+1.86%) |
Sep 02, 2010 | 13.07 | 13.42 | 12.97 | 13.38 | 1,284 | +0.33(+2.54%) |
Sep 01, 2010 | 12.83 | 13.04 | 12.77 | 13.04 | 563,899 | +0.43(+3.42%) |
Aug 31, 2010 | 12.57 | 12.82 | 12.44 | 12.61 | 3,012 | +0.06(+0.46%) |
Aug 30, 2010 | 12.85 | 12.89 | 12.55 | 12.55 | 460,483 | -0.32(-2.51%) |
Aug 27, 2010 | 12.88 | 12.94 | 12.60 | 12.88 | 584,331 | +0.19(+1.50%) |
Aug 26, 2010 | 12.94 | 12.98 | 12.60 | 12.69 | 1,310 | -0.16(-1.22%) |
Aug 25, 2010 | 12.44 | 12.94 | 12.37 | 12.84 | 1,297 | +0.29(+2.30%) |
Aug 24, 2010 | 12.51 | 12.78 | 12.34 | 12.56 | 5,270 | -0.18(-1.43%) |
Aug 23, 2010 | 13.10 | 13.16 | 12.68 | 12.74 | 363,410 | -0.31(-2.34%) |
Aug 20, 2010 | 12.98 | 13.07 | 12.85 | 13.04 | 424,641 | +0.00(+0.00%) |
Aug 19, 2010 | 13.36 | 13.38 | 13.01 | 13.04 | 1,961 | -0.40(-3.01%) |
Aug 18, 2010 | 13.43 | 13.55 | 13.27 | 13.45 | 20,331 | +0.01(+0.06%) |
Aug 17, 2010 | 13.46 | 13.51 | 13.27 | 13.44 | 3,127 | +0.17(+1.31%) |
Aug 16, 2010 | 12.89 | 13.34 | 12.89 | 13.27 | 385,655 | -0.05(-0.37%) |
Aug 13, 2010 | 13.32 | 13.57 | 13.21 | 13.32 | 479,668 | -0.17(-1.22%) |
Aug 12, 2010 | 13.20 | 13.53 | 13.14 | 13.48 | 507,712 | -0.02(-0.12%) |
Aug 11, 2010 | 13.69 | 13.90 | 13.41 | 13.50 | 596,304 | -0.53(-3.77%) |
Aug 10, 2010 | 14.07 | 14.17 | 13.83 | 14.03 | 2,422 | -0.28(-1.96%) |
Aug 09, 2010 | 14.38 | 14.45 | 14.22 | 14.31 | 398,855 | +0.04(+0.29%) |
Aug 06, 2010 | 14.26 | 14.43 | 14.05 | 14.26 | 428,988 | -0.09(-0.63%) |
Aug 05, 2010 | 14.36 | 14.54 | 14.27 | 14.36 | 384,131 | -0.12(-0.86%) |
Aug 04, 2010 | 14.36 | 14.61 | 14.25 | 14.48 | 515,881 | +0.23(+1.62%) |
Aug 03, 2010 | 14.73 | 14.84 | 14.14 | 14.25 | 608,148 | -0.60(-4.06%) |
Aug 02, 2010 | 15.40 | 15.58 | 14.82 | 14.85 | 479,583 | -0.32(-2.12%) |
Jul 30, 2010 | 15.17 | 15.20 | 14.69 | 15.17 | 406,740 | +0.19(+1.27%) |
Jul 29, 2010 | 15.00 | 15.15 | 14.70 | 14.98 | 238,709 | +0.09(+0.61%) |
Jul 28, 2010 | 14.89 | 15.05 | 14.79 | 14.89 | 2,104 | -0.14(-0.93%) |
Jul 27, 2010 | 14.83 | 15.19 | 14.83 | 15.03 | 512,370 | +0.29(+1.96%) |
Jul 26, 2010 | 14.54 | 14.74 | 14.40 | 14.74 | 246,091 | +0.30(+2.06%) |
Jul 23, 2010 | 14.03 | 14.58 | 13.95 | 14.45 | 456,667 | +0.30(+2.10%) |
Jul 22, 2010 | 13.80 | 14.19 | 13.80 | 14.15 | 378,672 | +0.59(+4.32%) |
Jul 21, 2010 | 13.77 | 13.95 | 13.54 | 13.56 | 264,810 | -0.12(-0.90%) |
Jul 20, 2010 | 13.20 | 13.70 | 13.14 | 13.69 | 310,257 | +0.25(+1.84%) |
Jul 19, 2010 | 13.32 | 13.47 | 13.13 | 13.44 | 198,850 | +0.14(+1.05%) |
Jul 16, 2010 | 13.30 | 13.86 | 13.26 | 13.30 | 465,398 | -0.68(-4.84%) |
Jul 15, 2010 | 14.16 | 14.21 | 13.75 | 13.98 | 215,566 | -0.19(-1.34%) |
Jul 14, 2010 | 13.96 | 14.21 | 13.86 | 14.17 | 336,148 | +0.11(+0.76%) |
Jul 13, 2010 | 14.06 | 14.12 | 13.67 | 14.06 | 5,144 | +0.61(+4.54%) |
Jul 12, 2010 | 13.69 | 13.88 | 13.34 | 13.45 | 178,149 | -0.34(-2.46%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.48 | 13.79 | 226,933 | +0.15(+1.09%) |
Jul 08, 2010 | 13.64 | 13.79 | 13.46 | 13.64 | 1,563 | +0.02(+0.12%) |
Jul 07, 2010 | 13.62 | 13.62 | 13.24 | 13.62 | 298,309 | +0.38(+2.87%) |
Jul 06, 2010 | 13.24 | 13.74 | 13.17 | 13.24 | 2,860 | -0.19(-1.41%) |
Jul 02, 2010 | 13.43 | 13.67 | 13.24 | 13.43 | 344,083 | -0.05(-0.37%) |
Jul 01, 2010 | 13.50 | 13.57 | 13.18 | 13.48 | 523,468 | -0.05(-0.37%) |
Jun 30, 2010 | 13.53 | 13.87 | 13.36 | 13.53 | 5,538 | +0.07(+0.55%) |
Jun 29, 2010 | 14.07 | 14.28 | 13.34 | 13.46 | 873,566 | -1.16(-7.91%) |
Jun 25, 2010 | 14.61 | 14.95 | 14.36 | 14.61 | 1,853,771 | -0.18(-1.23%) |
Jun 24, 2010 | 14.79 | 15.07 | 14.73 | 14.79 | 294 | -0.16(-1.05%) |
Jun 23, 2010 | 14.86 | 15.15 | 14.69 | 14.95 | 792,808 | +0.12(+0.78%) |
Jun 22, 2010 | 14.83 | 15.50 | 14.80 | 14.83 | 1,445 | -0.31(-2.02%) |
Jun 21, 2010 | 15.32 | 15.58 | 15.02 | 15.14 | 211,893 | +0.05(+0.33%) |
Jun 18, 2010 | 15.09 | 15.35 | 15.03 | 15.09 | 391,609 | -0.12(-0.76%) |
Jun 17, 2010 | 15.21 | 15.33 | 14.92 | 15.21 | 281 | +0.03(+0.22%) |
Jun 16, 2010 | 15.33 | 15.40 | 15.15 | 15.17 | 209,134 | -0.31(-1.97%) |
Jun 15, 2010 | 15.48 | 15.53 | 15.07 | 15.48 | 2,513 | +0.53(+3.53%) |
Jun 14, 2010 | 15.04 | 15.32 | 14.83 | 14.95 | 452,648 | +0.02(+0.17%) |
Jun 11, 2010 | 14.69 | 14.92 | 14.59 | 14.92 | 252,983 | +0.03(+0.22%) |
Jun 10, 2010 | 14.89 | 14.89 | 14.54 | 14.89 | 2,335 | +0.51(+3.56%) |
Jun 09, 2010 | 14.67 | 14.86 | 14.31 | 14.38 | 435,836 | -0.13(-0.91%) |
Jun 08, 2010 | 14.38 | 14.74 | 14.27 | 14.51 | 486,709 | +0.16(+1.09%) |
Jun 07, 2010 | 14.77 | 14.83 | 14.34 | 14.36 | 407,687 | -0.32(-2.19%) |
Jun 04, 2010 | 14.68 | 15.30 | 14.61 | 14.68 | 481,400 | -0.83(-5.32%) |
Jun 03, 2010 | 15.50 | 15.59 | 15.19 | 15.50 | 383,042 | +0.39(+2.57%) |
Jun 02, 2010 | 15.11 | 15.25 | 14.87 | 15.11 | 505,907 | +0.24(+1.61%) |