Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.89 | 16.03 | 15.74 | 15.88 | 238,263 | +0.02(+0.11%) |
May 23, 2011 | 16.00 | 16.09 | 15.69 | 15.86 | 441,930 | -0.29(-1.81%) |
May 20, 2011 | 16.30 | 16.34 | 16.04 | 16.15 | 271,841 | -0.22(-1.36%) |
May 19, 2011 | 16.39 | 16.57 | 16.29 | 16.38 | 263,798 | +0.13(+0.79%) |
May 18, 2011 | 16.18 | 16.29 | 16.07 | 16.25 | 252,575 | +0.12(+0.74%) |
May 17, 2011 | 16.46 | 16.92 | 16.09 | 16.13 | 179,866 | -0.56(-3.34%) |
May 16, 2011 | 16.76 | 17.00 | 16.68 | 16.69 | 141,404 | -0.19(-1.12%) |
May 13, 2011 | 17.03 | 17.20 | 16.80 | 16.87 | 165,034 | -0.16(-0.96%) |
May 12, 2011 | 16.76 | 17.14 | 16.73 | 17.04 | 125,052 | +0.21(+1.27%) |
May 11, 2011 | 17.06 | 17.17 | 16.78 | 16.82 | 132,156 | -0.30(-1.75%) |
May 10, 2011 | 17.20 | 17.31 | 16.93 | 17.12 | 188,533 | -0.02(-0.10%) |
May 09, 2011 | 16.90 | 17.24 | 16.86 | 17.14 | 149,859 | +0.19(+1.11%) |
May 06, 2011 | 17.18 | 17.37 | 16.75 | 16.95 | 231,939 | +0.02(+0.10%) |
May 05, 2011 | 16.96 | 17.11 | 16.69 | 16.93 | 220,516 | -0.09(-0.55%) |
May 04, 2011 | 17.49 | 17.52 | 16.93 | 17.03 | 133,784 | -0.42(-2.41%) |
May 03, 2011 | 17.65 | 17.78 | 17.36 | 17.45 | 163,106 | -0.25(-1.41%) |
May 02, 2011 | 17.68 | 17.72 | 17.64 | 17.70 | 288,013 | -0.28(-1.57%) |
Apr 29, 2011 | 18.16 | 18.16 | 17.87 | 17.98 | 138,427 | -0.10(-0.57%) |
Apr 28, 2011 | 18.10 | 18.12 | 17.89 | 18.08 | 212,386 | -0.01(-0.05%) |
Apr 27, 2011 | 18.05 | 18.15 | 17.83 | 18.09 | 185,583 | +0.03(+0.19%) |
Apr 26, 2011 | 17.71 | 18.26 | 17.61 | 18.06 | 340,757 | +0.34(+1.94%) |
Apr 25, 2011 | 17.83 | 17.84 | 17.45 | 17.72 | 151,133 | -0.03(-0.14%) |
Apr 21, 2011 | 17.74 | 17.77 | 17.47 | 17.74 | 102,421 | +0.15(+0.83%) |
Apr 20, 2011 | 17.57 | 18.08 | 17.50 | 17.60 | 307,063 | +0.29(+1.69%) |
Apr 19, 2011 | 17.26 | 17.47 | 17.14 | 17.30 | 193,522 | +0.14(+0.80%) |
Apr 18, 2011 | 17.26 | 17.26 | 16.90 | 17.17 | 194,777 | -0.22(-1.28%) |
Apr 15, 2011 | 17.01 | 17.40 | 16.90 | 17.39 | 159,091 | +0.34(+2.01%) |
Apr 14, 2011 | 16.93 | 17.06 | 16.76 | 17.05 | 152,780 | -0.09(-0.55%) |
Apr 13, 2011 | 17.45 | 17.85 | 16.85 | 17.14 | 261,577 | -0.21(-1.24%) |
Apr 12, 2011 | 17.45 | 17.61 | 17.34 | 17.35 | 156,609 | -0.31(-1.75%) |
Apr 11, 2011 | 17.87 | 18.09 | 17.53 | 17.66 | 225,120 | -0.13(-0.72%) |
Apr 08, 2011 | 18.11 | 18.12 | 17.72 | 17.79 | 179,130 | -0.18(-1.00%) |
Apr 07, 2011 | 18.16 | 18.55 | 17.67 | 17.97 | 266,873 | -0.21(-1.18%) |
Apr 06, 2011 | 17.66 | 18.25 | 17.43 | 18.19 | 783,595 | +0.56(+3.16%) |
Apr 05, 2011 | 17.61 | 17.75 | 17.38 | 17.63 | 198,622 | -0.04(-0.24%) |
Apr 04, 2011 | 17.56 | 17.84 | 17.45 | 17.67 | 389,059 | +0.28(+1.63%) |
Apr 01, 2011 | 16.91 | 17.48 | 16.73 | 17.39 | 364,029 | +0.55(+3.26%) |
Mar 31, 2011 | 16.89 | 16.89 | 16.63 | 16.84 | 230,882 | -0.09(-0.51%) |
Mar 30, 2011 | 16.93 | 16.93 | 16.93 | 16.93 | 253,052 | +0.27(+1.60%) |
Mar 29, 2011 | 16.57 | 16.90 | 16.46 | 16.66 | 140,099 | +0.07(+0.41%) |
Mar 28, 2011 | 16.69 | 16.91 | 16.53 | 16.59 | 170,167 | +0.01(+0.05%) |
Mar 25, 2011 | 16.63 | 16.93 | 16.37 | 16.58 | 166,878 | +0.08(+0.47%) |
Mar 24, 2011 | 16.51 | 16.54 | 16.23 | 16.51 | 230,459 | +0.09(+0.58%) |
Mar 23, 2011 | 16.63 | 16.63 | 16.21 | 16.41 | 202,918 | -0.25(-1.49%) |
Mar 22, 2011 | 16.69 | 16.75 | 16.44 | 16.66 | 181,784 | +0.03(+0.21%) |
Mar 21, 2011 | 16.57 | 16.63 | 16.33 | 16.63 | 267,713 | +0.22(+1.36%) |
Mar 18, 2011 | 16.80 | 17.00 | 16.40 | 16.40 | 2,385,556 | -0.10(-0.62%) |
Mar 17, 2011 | 16.69 | 16.89 | 16.45 | 16.51 | 216,513 | +0.15(+0.94%) |
Mar 16, 2011 | 16.52 | 16.64 | 16.09 | 16.35 | 407,492 | -0.21(-1.29%) |
Mar 15, 2011 | 16.51 | 16.69 | 16.44 | 16.57 | 310,777 | +0.01(+0.05%) |
Mar 14, 2011 | 16.20 | 16.76 | 15.77 | 16.56 | 256,082 | +0.17(+1.05%) |
Mar 11, 2011 | 16.18 | 16.51 | 16.16 | 16.39 | 173,078 | +0.11(+0.69%) |
Mar 10, 2011 | 16.54 | 16.54 | 16.13 | 16.27 | 225,664 | -0.56(-3.31%) |
Mar 09, 2011 | 16.62 | 16.86 | 16.46 | 16.83 | 174,099 | +0.18(+1.08%) |
Mar 08, 2011 | 16.08 | 16.86 | 15.93 | 16.65 | 161,795 | +0.57(+3.51%) |
Mar 07, 2011 | 16.49 | 16.77 | 15.91 | 16.09 | 164,896 | -0.33(-1.98%) |
Mar 04, 2011 | 16.71 | 16.71 | 16.15 | 16.41 | 145,058 | -0.27(-1.59%) |
Mar 03, 2011 | 16.48 | 16.98 | 16.31 | 16.68 | 314,779 | +0.41(+2.53%) |
Mar 02, 2011 | 15.85 | 16.36 | 15.79 | 16.27 | 325,464 | +0.39(+2.43%) |
Mar 01, 2011 | 16.24 | 16.51 | 15.84 | 15.88 | 386,425 | -0.29(-1.80%) |
Feb 28, 2011 | 15.91 | 16.26 | 15.80 | 16.17 | 330,088 | +0.38(+2.39%) |
Feb 25, 2011 | 16.17 | 16.39 | 15.73 | 15.79 | 419,441 | -0.39(-2.38%) |
Feb 24, 2011 | 15.92 | 16.27 | 15.80 | 16.18 | 274,653 | +0.27(+1.67%) |
Feb 23, 2011 | 16.13 | 16.35 | 15.64 | 15.91 | 352,779 | -0.17(-1.06%) |
Feb 22, 2011 | 16.39 | 16.59 | 16.03 | 16.09 | 254,992 | -0.53(-3.19%) |
Feb 18, 2011 | 16.94 | 16.94 | 16.58 | 16.62 | 394,244 | -0.21(-1.22%) |
Feb 17, 2011 | 16.89 | 17.06 | 16.82 | 16.82 | 200,599 | -0.11(-0.66%) |
Feb 16, 2011 | 17.16 | 17.18 | 16.83 | 16.93 | 420,362 | -0.12(-0.70%) |
Feb 15, 2011 | 17.06 | 17.25 | 16.98 | 17.05 | 558,216 | -0.09(-0.55%) |
Feb 14, 2011 | 16.87 | 17.21 | 16.87 | 17.15 | 218,149 | +0.31(+1.83%) |
Feb 11, 2011 | 16.64 | 16.85 | 16.50 | 16.84 | 304,067 | +0.13(+0.77%) |
Feb 10, 2011 | 16.64 | 16.87 | 16.62 | 16.71 | 540,252 | -0.06(-0.36%) |
Feb 09, 2011 | 16.79 | 17.06 | 16.74 | 16.77 | 281,570 | -0.10(-0.61%) |
Feb 08, 2011 | 16.84 | 16.92 | 16.67 | 16.87 | 436,839 | +0.02(+0.10%) |
Feb 07, 2011 | 16.71 | 17.22 | 16.69 | 16.86 | 156,729 | +0.15(+0.87%) |
Feb 04, 2011 | 16.57 | 16.75 | 16.46 | 16.71 | 150,430 | +0.15(+0.88%) |
Feb 03, 2011 | 16.66 | 16.68 | 16.33 | 16.57 | 251,979 | -0.08(-0.46%) |
Feb 02, 2011 | 17.22 | 17.29 | 16.60 | 16.64 | 412,820 | -0.67(-3.86%) |
Feb 01, 2011 | 16.85 | 17.39 | 16.61 | 17.31 | 236,725 | +0.62(+3.75%) |
Jan 31, 2011 | 16.90 | 17.04 | 16.31 | 16.68 | 370,420 | -0.03(-0.20%) |
Jan 28, 2011 | 17.16 | 17.19 | 16.66 | 16.72 | 307,164 | -0.49(-2.84%) |
Jan 27, 2011 | 17.36 | 17.40 | 16.94 | 17.21 | 160,252 | -0.21(-1.23%) |
Jan 26, 2011 | 16.99 | 17.59 | 16.98 | 17.42 | 309,321 | +0.47(+2.78%) |
Jan 25, 2011 | 16.64 | 17.02 | 16.62 | 16.95 | 151,313 | +0.13(+0.76%) |
Jan 24, 2011 | 16.61 | 16.91 | 16.51 | 16.82 | 110,755 | +0.18(+1.08%) |
Jan 21, 2011 | 16.77 | 16.89 | 16.57 | 16.64 | 251,928 | +0.02(+0.10%) |
Jan 20, 2011 | 16.56 | 16.97 | 16.51 | 16.62 | 281,841 | -0.08(-0.46%) |
Jan 19, 2011 | 16.82 | 17.04 | 16.45 | 16.70 | 497,254 | -0.21(-1.21%) |
Jan 18, 2011 | 16.69 | 16.92 | 16.43 | 16.91 | 177,382 | +0.11(+0.66%) |
Jan 14, 2011 | 16.50 | 16.83 | 16.33 | 16.80 | 237,204 | +0.31(+1.87%) |
Jan 13, 2011 | 16.44 | 16.60 | 16.39 | 16.49 | 118,285 | +0.01(+0.05%) |
Jan 12, 2011 | 16.36 | 16.54 | 16.28 | 16.48 | 153,899 | +0.24(+1.48%) |
Jan 11, 2011 | 15.94 | 16.35 | 15.80 | 16.24 | 187,555 | +0.42(+2.65%) |
Jan 10, 2011 | 15.87 | 15.99 | 15.65 | 15.82 | 150,949 | -0.13(-0.81%) |
Jan 07, 2011 | 16.39 | 16.63 | 15.79 | 15.95 | 157,546 | -0.39(-2.36%) |
Jan 06, 2011 | 16.52 | 16.62 | 16.22 | 16.33 | 162,582 | -0.21(-1.29%) |
Jan 05, 2011 | 16.29 | 16.90 | 16.27 | 16.55 | 224,963 | +0.21(+1.31%) |
Jan 04, 2011 | 16.88 | 16.98 | 16.09 | 16.33 | 248,231 | -0.49(-2.90%) |
Jan 03, 2011 | 16.38 | 17.11 | 16.38 | 16.82 | 243,114 | +0.58(+3.58%) |
Dec 31, 2010 | 16.46 | 16.57 | 16.21 | 16.24 | 165,612 | -0.22(-1.35%) |
Dec 30, 2010 | 16.76 | 16.86 | 16.44 | 16.46 | 151,585 | -0.28(-1.69%) |
Dec 29, 2010 | 16.67 | 16.86 | 16.60 | 16.74 | 112,311 | +0.16(+0.98%) |
Dec 28, 2010 | 16.81 | 17.03 | 16.53 | 16.58 | 119,534 | -0.24(-1.42%) |
Dec 27, 2010 | 16.48 | 16.98 | 16.39 | 16.82 | 105,447 | +0.27(+1.60%) |
Dec 23, 2010 | 16.75 | 16.88 | 16.47 | 16.56 | 176,979 | -0.20(-1.18%) |
Dec 22, 2010 | 16.44 | 16.82 | 16.26 | 16.75 | 255,459 | +0.37(+2.25%) |
Dec 21, 2010 | 16.18 | 16.45 | 15.99 | 16.39 | 262,614 | +0.28(+1.75%) |
Dec 20, 2010 | 15.32 | 16.23 | 15.32 | 16.10 | 657,197 | +0.97(+6.39%) |
Dec 17, 2010 | 15.90 | 16.03 | 15.06 | 15.14 | 6,037,271 | -0.68(-4.28%) |
Dec 16, 2010 | 15.48 | 16.18 | 15.48 | 15.81 | 465,782 | +0.40(+2.61%) |
Dec 15, 2010 | 15.70 | 16.14 | 15.33 | 15.41 | 399,737 | -0.28(-1.80%) |
Dec 14, 2010 | 15.79 | 16.05 | 15.63 | 15.69 | 265,219 | +0.00(+0.00%) |
Dec 13, 2010 | 15.61 | 15.87 | 15.48 | 15.69 | 356,232 | +0.16(+1.05%) |
Dec 10, 2010 | 15.36 | 15.81 | 15.32 | 15.53 | 490,940 | +0.23(+1.51%) |
Dec 09, 2010 | 15.72 | 15.72 | 15.24 | 15.30 | 424,908 | -0.23(-1.49%) |
Dec 08, 2010 | 15.67 | 15.67 | 15.36 | 15.53 | 429,913 | -0.06(-0.38%) |
Dec 07, 2010 | 15.74 | 16.16 | 15.55 | 15.59 | 413,101 | +0.03(+0.22%) |
Dec 06, 2010 | 15.62 | 15.78 | 15.20 | 15.55 | 362,425 | -0.12(-0.76%) |
Dec 03, 2010 | 14.40 | 15.84 | 13.81 | 15.67 | 575,777 | +1.15(+7.94%) |
Dec 02, 2010 | 14.44 | 14.70 | 14.32 | 14.52 | 1,076,115 | +0.09(+0.59%) |
Dec 01, 2010 | 14.41 | 14.65 | 14.37 | 14.44 | 650,702 | +0.31(+2.18%) |
Nov 30, 2010 | 14.31 | 14.43 | 14.03 | 14.13 | 574,920 | -0.34(-2.36%) |
Nov 29, 2010 | 14.43 | 14.62 | 14.20 | 14.47 | 333,031 | -0.08(-0.53%) |
Nov 26, 2010 | 14.54 | 14.64 | 14.43 | 14.55 | 76,133 | -0.10(-0.70%) |
Nov 24, 2010 | 14.51 | 14.65 | 14.65 | 14.65 | 312,944 | +0.32(+2.27%) |
Nov 23, 2010 | 14.26 | 14.46 | 14.10 | 14.32 | 321,469 | -0.18(-1.24%) |
Nov 22, 2010 | 14.61 | 14.91 | 14.37 | 14.50 | 267,802 | -0.21(-1.45%) |
Nov 19, 2010 | 14.70 | 14.86 | 14.44 | 14.72 | 286,780 | -0.10(-0.69%) |
Nov 18, 2010 | 15.12 | 15.26 | 14.76 | 14.82 | 265,225 | -0.02(-0.12%) |
Nov 17, 2010 | 14.96 | 15.09 | 14.57 | 14.84 | 252,064 | -0.07(-0.46%) |
Nov 16, 2010 | 15.43 | 15.49 | 14.72 | 14.91 | 328,217 | -0.67(-4.28%) |
Nov 15, 2010 | 15.87 | 16.06 | 15.50 | 15.57 | 237,433 | -0.23(-1.46%) |
Nov 12, 2010 | 16.02 | 16.19 | 15.80 | 15.80 | 266,280 | -0.43(-2.63%) |
Nov 11, 2010 | 16.22 | 16.46 | 16.07 | 16.23 | 258,934 | -0.21(-1.30%) |
Nov 10, 2010 | 16.39 | 16.49 | 16.27 | 16.44 | 406,702 | +0.12(+0.73%) |
Nov 09, 2010 | 17.11 | 17.21 | 16.20 | 16.32 | 210,441 | -0.78(-4.55%) |
Nov 08, 2010 | 17.07 | 17.25 | 16.91 | 17.10 | 172,066 | -0.06(-0.35%) |
Nov 05, 2010 | 17.46 | 17.90 | 17.00 | 17.16 | 347,941 | -0.23(-1.33%) |
Nov 04, 2010 | 16.26 | 17.59 | 16.26 | 17.39 | 844,100 | +1.46(+9.17%) |
Nov 03, 2010 | 15.75 | 15.95 | 15.57 | 15.93 | 124,258 | +0.23(+1.47%) |
Nov 02, 2010 | 15.34 | 15.72 | 15.31 | 15.70 | 289,395 | +0.57(+3.78%) |
Nov 01, 2010 | 15.49 | 15.61 | 14.97 | 15.13 | 191,786 | -0.26(-1.72%) |
Oct 29, 2010 | 15.32 | 15.56 | 15.30 | 15.39 | 97,073 | +0.00(+0.00%) |
Oct 28, 2010 | 15.68 | 15.78 | 15.33 | 15.39 | 112,325 | -0.14(-0.88%) |
Oct 27, 2010 | 15.11 | 15.58 | 14.95 | 15.53 | 238,372 | +0.03(+0.22%) |
Oct 25, 2010 | 15.49 | 15.85 | 15.33 | 15.49 | 169,880 | +0.16(+1.06%) |
Oct 22, 2010 | 15.55 | 15.66 | 15.31 | 15.33 | 144,846 | -0.19(-1.21%) |
Oct 21, 2010 | 15.31 | 15.79 | 14.97 | 15.52 | 254,422 | +0.37(+2.42%) |
Oct 20, 2010 | 15.10 | 15.22 | 14.68 | 15.15 | 228,264 | +0.17(+1.14%) |
Oct 19, 2010 | 14.52 | 15.31 | 14.52 | 14.98 | 416,796 | +0.25(+1.68%) |
Oct 18, 2010 | 14.99 | 14.99 | 14.64 | 14.73 | 279,845 | -0.18(-1.20%) |
Oct 15, 2010 | 15.34 | 15.55 | 14.70 | 14.91 | 509,245 | -0.56(-3.64%) |
Oct 14, 2010 | 15.82 | 15.93 | 15.25 | 15.48 | 379,643 | -0.31(-1.95%) |
Oct 13, 2010 | 15.41 | 15.90 | 15.14 | 15.79 | 279,190 | +0.45(+2.95%) |
Oct 12, 2010 | 15.07 | 15.43 | 14.91 | 15.33 | 203,174 | +0.16(+1.07%) |
Oct 11, 2010 | 15.32 | 15.41 | 15.14 | 15.17 | 174,770 | -0.12(-0.78%) |
Oct 08, 2010 | 15.29 | 15.38 | 14.85 | 15.29 | 261,854 | +0.32(+2.17%) |
Oct 07, 2010 | 14.98 | 15.15 | 14.73 | 14.97 | 876 | +0.04(+0.29%) |
Oct 06, 2010 | 14.80 | 14.98 | 14.68 | 14.92 | 268,290 | +0.13(+0.87%) |
Oct 05, 2010 | 14.36 | 14.81 | 14.09 | 14.79 | 326,553 | +0.66(+4.65%) |
Oct 04, 2010 | 14.62 | 14.74 | 14.09 | 14.14 | 290,565 | -0.56(-3.84%) |
Oct 01, 2010 | 14.70 | 15.01 | 14.33 | 14.70 | 291,718 | -0.05(-0.37%) |
Sep 30, 2010 | 14.75 | 15.19 | 14.45 | 14.75 | 2,170 | -0.32(-2.13%) |
Sep 29, 2010 | 14.99 | 15.23 | 14.78 | 15.08 | 163,959 | +0.00(+0.00%) |
Sep 28, 2010 | 15.06 | 15.17 | 14.48 | 15.08 | 413 | +0.10(+0.68%) |
Sep 27, 2010 | 15.04 | 15.14 | 14.71 | 14.97 | 172,196 | -0.03(-0.17%) |
Sep 24, 2010 | 14.43 | 15.02 | 14.21 | 15.00 | 314,644 | +0.83(+5.85%) |
Sep 23, 2010 | 14.42 | 14.73 | 14.13 | 14.17 | 1,712 | -0.40(-2.76%) |
Sep 22, 2010 | 15.00 | 15.22 | 14.45 | 14.57 | 389,655 | -0.45(-3.01%) |
Sep 21, 2010 | 15.07 | 15.51 | 14.89 | 15.03 | 448,094 | -0.03(-0.17%) |
Sep 20, 2010 | 14.81 | 15.12 | 14.65 | 15.05 | 538,544 | +0.23(+1.56%) |
Sep 17, 2010 | 14.82 | 14.85 | 14.42 | 14.82 | 1,025,261 | +0.41(+2.85%) |
Sep 15, 2010 | 14.42 | 14.55 | 14.09 | 14.41 | 143,638 | -0.06(-0.41%) |
Sep 14, 2010 | 14.72 | 14.72 | 14.33 | 14.47 | 225,555 | -0.26(-1.74%) |
Sep 13, 2010 | 14.21 | 14.79 | 14.15 | 14.73 | 271,182 | +0.65(+4.61%) |
Sep 10, 2010 | 14.11 | 14.34 | 14.01 | 14.08 | 179,657 | -0.02(-0.12%) |
Sep 09, 2010 | 14.21 | 14.23 | 13.93 | 14.09 | 252,471 | +0.11(+0.79%) |
Sep 08, 2010 | 13.68 | 14.03 | 13.64 | 13.98 | 349,899 | +0.39(+2.88%) |
Sep 07, 2010 | 14.40 | 14.40 | 13.52 | 13.59 | 1,398 | -0.86(-5.96%) |
Sep 03, 2010 | 14.85 | 15.12 | 14.33 | 14.45 | 364,789 | -0.15(-1.05%) |
Sep 02, 2010 | 13.95 | 14.64 | 13.80 | 14.61 | 843 | +0.72(+5.15%) |
Sep 01, 2010 | 13.71 | 13.89 | 13.52 | 13.89 | 396,449 | +0.42(+3.10%) |
Aug 31, 2010 | 13.46 | 14.18 | 13.41 | 13.47 | 1,290 | -0.62(-4.41%) |
Aug 30, 2010 | 14.42 | 14.58 | 14.09 | 14.09 | 645,062 | -0.44(-3.05%) |
Aug 27, 2010 | 14.54 | 14.64 | 13.46 | 14.54 | 485,724 | +1.24(+9.29%) |
Aug 26, 2010 | 13.53 | 13.74 | 13.27 | 13.30 | 1,097 | -0.20(-1.51%) |
Aug 25, 2010 | 12.82 | 13.52 | 12.66 | 13.51 | 970 | +0.55(+4.28%) |
Aug 24, 2010 | 12.78 | 13.08 | 12.36 | 12.95 | 3,943 | +0.04(+0.33%) |
Aug 23, 2010 | 13.59 | 13.64 | 12.88 | 12.91 | 409,468 | -0.62(-4.60%) |
Aug 20, 2010 | 13.46 | 13.66 | 13.28 | 13.53 | 220,574 | +0.01(+0.06%) |
Aug 19, 2010 | 14.03 | 14.09 | 13.40 | 13.52 | 3,389 | -0.60(-4.22%) |
Aug 18, 2010 | 13.83 | 14.25 | 13.56 | 14.12 | 15,197 | +0.31(+2.22%) |
Aug 17, 2010 | 13.68 | 13.95 | 13.46 | 13.81 | 2,340 | +0.33(+2.47%) |
Aug 16, 2010 | 13.34 | 13.54 | 13.11 | 13.48 | 275,463 | +0.05(+0.38%) |
Aug 13, 2010 | 13.43 | 13.86 | 13.35 | 13.43 | 323,965 | -0.47(-3.37%) |
Aug 12, 2010 | 13.70 | 14.08 | 13.55 | 13.90 | 585 | -0.09(-0.67%) |
Aug 11, 2010 | 14.14 | 14.20 | 13.68 | 13.99 | 4,248 | -0.52(-3.58%) |
Aug 10, 2010 | 14.66 | 14.78 | 14.22 | 14.51 | 495,433 | -0.39(-2.63%) |
Aug 09, 2010 | 14.54 | 15.01 | 14.45 | 14.90 | 276,596 | +0.48(+3.31%) |
Aug 06, 2010 | 14.43 | 14.44 | 13.84 | 14.43 | 731,287 | +0.23(+1.62%) |
Aug 05, 2010 | 14.43 | 14.63 | 14.19 | 14.20 | 247,996 | -0.40(-2.74%) |
Aug 04, 2010 | 14.83 | 14.87 | 14.34 | 14.60 | 360,466 | -0.18(-1.21%) |
Aug 03, 2010 | 15.15 | 15.19 | 14.71 | 14.78 | 294,063 | -0.49(-3.24%) |
Aug 02, 2010 | 15.20 | 15.49 | 14.93 | 15.27 | 282,794 | +0.28(+1.88%) |
Jul 30, 2010 | 14.99 | 15.26 | 14.66 | 14.99 | 320,381 | +0.09(+0.63%) |
Jul 29, 2010 | 15.14 | 15.49 | 14.70 | 14.90 | 212,364 | -0.15(-1.02%) |
Jul 28, 2010 | 15.05 | 15.75 | 14.95 | 15.05 | 1,573 | -0.69(-4.39%) |
Jul 27, 2010 | 16.80 | 16.80 | 15.70 | 15.74 | 283,327 | -0.86(-5.18%) |
Jul 26, 2010 | 16.29 | 16.74 | 16.10 | 16.60 | 291,919 | +0.43(+2.63%) |
Jul 23, 2010 | 15.41 | 16.20 | 15.29 | 16.17 | 297,058 | +0.64(+4.11%) |
Jul 22, 2010 | 15.11 | 15.68 | 14.94 | 15.53 | 320,056 | +0.67(+4.53%) |
Jul 21, 2010 | 14.87 | 15.22 | 14.65 | 14.86 | 287,043 | +0.07(+0.46%) |
Jul 20, 2010 | 13.79 | 14.83 | 13.74 | 14.79 | 501,796 | +0.79(+5.66%) |
Jul 19, 2010 | 14.63 | 14.69 | 13.92 | 14.00 | 492,974 | -0.53(-3.64%) |
Jul 16, 2010 | 14.53 | 15.18 | 14.50 | 14.53 | 594,056 | -0.71(-4.64%) |
Jul 15, 2010 | 15.40 | 15.43 | 15.06 | 15.24 | 291,035 | -0.12(-0.78%) |
Jul 14, 2010 | 15.55 | 15.59 | 15.00 | 15.36 | 319,033 | -0.26(-1.64%) |
Jul 13, 2010 | 15.61 | 15.75 | 14.98 | 15.61 | 3,848 | +0.66(+4.39%) |
Jul 12, 2010 | 15.62 | 15.67 | 14.90 | 14.95 | 191,498 | -0.72(-4.57%) |
Jul 09, 2010 | 15.67 | 15.70 | 15.25 | 15.67 | 187,816 | +0.37(+2.45%) |
Jul 08, 2010 | 15.30 | 15.36 | 14.78 | 15.30 | 1,170 | +0.37(+2.45%) |
Jul 07, 2010 | 14.04 | 14.95 | 13.99 | 14.93 | 685,541 | +0.81(+5.73%) |
Jul 06, 2010 | 14.12 | 15.15 | 14.05 | 14.12 | 2,255 | -0.61(-4.11%) |
Jul 02, 2010 | 14.72 | 15.13 | 14.59 | 14.72 | 315,632 | -0.04(-0.29%) |
Jul 01, 2010 | 14.66 | 14.90 | 14.00 | 14.77 | 563,657 | +0.03(+0.23%) |
Jun 30, 2010 | 14.73 | 15.45 | 14.62 | 14.73 | 5,377 | -0.45(-2.97%) |
Jun 29, 2010 | 15.68 | 15.72 | 15.00 | 15.18 | 557,873 | -0.92(-5.71%) |
Jun 25, 2010 | 16.11 | 16.24 | 15.74 | 16.11 | 939,666 | +0.09(+0.59%) |
Jun 24, 2010 | 16.01 | 16.51 | 15.84 | 16.01 | 231 | -0.12(-0.74%) |
Jun 23, 2010 | 15.82 | 16.55 | 15.55 | 16.13 | 695,463 | +0.25(+1.56%) |
Jun 22, 2010 | 15.88 | 16.45 | 15.81 | 15.88 | 1,132 | -0.20(-1.27%) |
Jun 21, 2010 | 16.59 | 16.62 | 16.01 | 16.09 | 971,870 | -0.44(-2.68%) |
Jun 18, 2010 | 16.53 | 17.46 | 16.19 | 16.53 | 5,898,558 | -0.88(-5.04%) |
Jun 17, 2010 | 17.41 | 17.97 | 17.26 | 17.41 | 219 | -0.14(-0.83%) |
Jun 16, 2010 | 17.37 | 17.75 | 17.23 | 17.55 | 536,305 | +0.04(+0.24%) |
Jun 15, 2010 | 17.51 | 17.61 | 17.29 | 17.51 | 1,969 | +0.25(+1.43%) |
Jun 14, 2010 | 17.58 | 18.06 | 17.15 | 17.26 | 403,323 | -0.16(-0.93%) |
Jun 11, 2010 | 16.74 | 17.64 | 16.52 | 17.43 | 716,763 | +0.46(+2.71%) |
Jun 10, 2010 | 16.97 | 17.09 | 16.33 | 16.97 | 1,833 | +0.92(+5.72%) |
Jun 09, 2010 | 16.09 | 16.52 | 15.95 | 16.05 | 422,047 | +0.10(+0.64%) |
Jun 08, 2010 | 16.01 | 16.19 | 15.55 | 15.95 | 586,050 | -0.02(-0.11%) |
Jun 07, 2010 | 16.75 | 16.86 | 15.87 | 15.96 | 521,548 | -0.63(-3.79%) |
Jun 04, 2010 | 16.59 | 17.26 | 16.53 | 16.59 | 454,624 | -0.76(-4.36%) |
Jun 03, 2010 | 17.35 | 17.55 | 17.16 | 17.35 | 600,186 | +0.09(+0.49%) |
Jun 02, 2010 | 17.26 | 17.66 | 16.99 | 17.26 | 754,248 | +0.29(+1.70%) |