Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.13 | 20.30 | 20.10 | 20.15 | 1,549,795 | +0.06(+0.30%) |
May 23, 2011 | 20.15 | 20.33 | 20.06 | 20.09 | 1,793,089 | -0.30(-1.48%) |
May 20, 2011 | 20.42 | 20.55 | 20.24 | 20.39 | 1,340,573 | -0.05(-0.22%) |
May 19, 2011 | 20.45 | 20.52 | 20.26 | 20.44 | 1,205,371 | +0.08(+0.40%) |
May 18, 2011 | 20.11 | 20.39 | 20.01 | 20.36 | 1,212,550 | +0.22(+1.11%) |
May 17, 2011 | 20.10 | 20.15 | 19.98 | 20.13 | 2,277,117 | -0.03(-0.14%) |
May 16, 2011 | 20.15 | 20.42 | 20.07 | 20.16 | 1,453,055 | -0.06(-0.29%) |
May 13, 2011 | 20.36 | 20.40 | 20.19 | 20.22 | 1,472,150 | -0.11(-0.56%) |
May 12, 2011 | 20.22 | 20.46 | 20.07 | 20.33 | 1,425,710 | +0.05(+0.24%) |
May 11, 2011 | 20.24 | 20.34 | 20.12 | 20.28 | 1,648,297 | +0.06(+0.30%) |
May 10, 2011 | 20.09 | 20.30 | 20.05 | 20.22 | 1,165,615 | +0.15(+0.76%) |
May 09, 2011 | 19.86 | 20.11 | 19.82 | 20.07 | 1,562,121 | +0.22(+1.12%) |
May 06, 2011 | 20.19 | 20.22 | 19.77 | 19.85 | 2,026,347 | -0.12(-0.58%) |
May 05, 2011 | 19.84 | 20.10 | 19.77 | 19.96 | 2,726,468 | -0.09(-0.44%) |
May 04, 2011 | 20.21 | 20.25 | 19.96 | 20.05 | 2,347,672 | -0.14(-0.71%) |
May 03, 2011 | 20.09 | 20.36 | 20.00 | 20.20 | 2,050,192 | +0.03(+0.15%) |
May 02, 2011 | 20.12 | 20.19 | 20.11 | 20.17 | 1,326,871 | -0.09(-0.44%) |
Apr 29, 2011 | 20.37 | 20.45 | 20.09 | 20.25 | 1,620,045 | -0.07(-0.36%) |
Apr 28, 2011 | 19.87 | 20.40 | 19.87 | 20.33 | 2,448,533 | +0.48(+2.40%) |
Apr 27, 2011 | 19.91 | 20.08 | 19.52 | 19.85 | 2,547,566 | -0.09(-0.47%) |
Apr 26, 2011 | 19.16 | 20.09 | 19.16 | 19.95 | 5,848,804 | +0.94(+4.96%) |
Apr 25, 2011 | 18.92 | 19.08 | 18.90 | 19.00 | 1,224,384 | +0.01(+0.06%) |
Apr 21, 2011 | 18.87 | 19.00 | 18.67 | 18.99 | 912,551 | +0.19(+1.02%) |
Apr 20, 2011 | 18.77 | 18.82 | 18.49 | 18.80 | 1,612,109 | +0.24(+1.30%) |
Apr 19, 2011 | 18.36 | 18.58 | 18.34 | 18.56 | 1,415,337 | +0.23(+1.28%) |
Apr 18, 2011 | 18.40 | 18.43 | 18.15 | 18.32 | 1,282,455 | -0.23(-1.27%) |
Apr 15, 2011 | 18.25 | 18.58 | 18.24 | 18.56 | 1,515,389 | +0.25(+1.37%) |
Apr 14, 2011 | 18.31 | 18.41 | 18.21 | 18.31 | 2,713,644 | -0.07(-0.38%) |
Apr 13, 2011 | 18.64 | 18.66 | 18.36 | 18.38 | 1,533,236 | -0.16(-0.89%) |
Apr 12, 2011 | 18.72 | 18.78 | 18.50 | 18.54 | 1,488,136 | -0.23(-1.22%) |
Apr 11, 2011 | 18.86 | 18.92 | 18.68 | 18.77 | 1,738,382 | -0.09(-0.50%) |
Apr 08, 2011 | 19.08 | 19.16 | 18.76 | 18.87 | 1,709,455 | -0.12(-0.64%) |
Apr 07, 2011 | 19.16 | 19.31 | 18.93 | 18.99 | 2,674,406 | -0.53(-2.74%) |
Apr 06, 2011 | 19.52 | 19.53 | 19.34 | 19.52 | 1,305,708 | +0.12(+0.61%) |
Apr 05, 2011 | 19.40 | 19.52 | 19.31 | 19.40 | 1,319,725 | -0.02(-0.11%) |
Apr 04, 2011 | 19.41 | 19.52 | 19.37 | 19.42 | 971,710 | +0.12(+0.63%) |
Apr 01, 2011 | 19.16 | 19.39 | 19.16 | 19.30 | 1,438,354 | +0.28(+1.49%) |
Mar 31, 2011 | 18.98 | 19.14 | 18.97 | 19.02 | 1,612,096 | +0.06(+0.31%) |
Mar 30, 2011 | 18.98 | 18.99 | 18.96 | 18.96 | 2,254,120 | +0.30(+1.59%) |
Mar 29, 2011 | 18.67 | 18.69 | 18.46 | 18.66 | 1,279,844 | +0.01(+0.05%) |
Mar 28, 2011 | 18.54 | 18.75 | 18.50 | 18.65 | 1,782,450 | +0.11(+0.61%) |
Mar 25, 2011 | 18.45 | 18.62 | 18.42 | 18.54 | 1,962,791 | +0.11(+0.61%) |
Mar 24, 2011 | 18.36 | 18.45 | 18.09 | 18.43 | 1,398,126 | +0.11(+0.60%) |
Mar 23, 2011 | 18.37 | 18.41 | 18.19 | 18.32 | 2,083,012 | -0.03(-0.17%) |
Mar 22, 2011 | 18.36 | 18.47 | 18.21 | 18.35 | 1,944,056 | +0.01(+0.05%) |
Mar 21, 2011 | 18.41 | 18.46 | 18.32 | 18.34 | 2,256,374 | +0.06(+0.32%) |
Mar 18, 2011 | 18.18 | 18.31 | 18.15 | 18.28 | 2,072,813 | +0.23(+1.25%) |
Mar 17, 2011 | 18.50 | 18.53 | 18.04 | 18.06 | 2,245,418 | -0.23(-1.27%) |
Mar 16, 2011 | 18.39 | 18.46 | 18.24 | 18.29 | 2,796,086 | -0.10(-0.55%) |
Mar 15, 2011 | 18.47 | 18.52 | 18.30 | 18.39 | 2,354,680 | -0.08(-0.43%) |
Mar 14, 2011 | 18.23 | 18.54 | 18.14 | 18.47 | 2,410,805 | +0.13(+0.72%) |
Mar 11, 2011 | 17.81 | 18.39 | 17.81 | 18.34 | 1,849,246 | +0.37(+2.07%) |
Mar 10, 2011 | 18.16 | 18.17 | 17.85 | 17.96 | 1,361,702 | -0.34(-1.83%) |
Mar 09, 2011 | 18.51 | 18.54 | 18.17 | 18.30 | 2,092,724 | -0.23(-1.25%) |
Mar 08, 2011 | 18.40 | 18.60 | 18.32 | 18.53 | 1,496,134 | +0.25(+1.35%) |
Mar 07, 2011 | 18.43 | 18.46 | 18.17 | 18.29 | 1,668,175 | -0.08(-0.41%) |
Mar 04, 2011 | 18.47 | 18.50 | 18.21 | 18.36 | 1,199,504 | -0.10(-0.52%) |
Mar 03, 2011 | 18.37 | 18.49 | 18.34 | 18.46 | 1,941,458 | +0.22(+1.21%) |
Mar 02, 2011 | 18.10 | 18.34 | 18.05 | 18.24 | 1,705,060 | +0.14(+0.79%) |
Mar 01, 2011 | 18.65 | 18.65 | 18.09 | 18.09 | 1,930,840 | -0.46(-2.46%) |
Feb 28, 2011 | 18.51 | 18.63 | 18.42 | 18.55 | 1,439,526 | +0.19(+1.05%) |
Feb 25, 2011 | 18.07 | 18.36 | 17.96 | 18.36 | 1,666,479 | +0.42(+2.36%) |
Feb 24, 2011 | 18.16 | 18.21 | 17.83 | 17.93 | 1,816,345 | -0.23(-1.27%) |
Feb 23, 2011 | 18.51 | 18.58 | 18.01 | 18.16 | 2,270,136 | -0.38(-2.07%) |
Feb 22, 2011 | 18.60 | 18.78 | 18.49 | 18.55 | 1,749,687 | -0.19(-1.02%) |
Feb 18, 2011 | 18.77 | 18.78 | 18.51 | 18.74 | 1,773,034 | -0.00(-0.02%) |
Feb 17, 2011 | 18.64 | 18.83 | 18.63 | 18.74 | 1,496,064 | +0.14(+0.73%) |
Feb 16, 2011 | 18.56 | 18.78 | 18.53 | 18.61 | 1,842,921 | +0.11(+0.59%) |
Feb 15, 2011 | 18.46 | 18.63 | 18.37 | 18.50 | 1,800,103 | -0.02(-0.10%) |
Feb 14, 2011 | 18.68 | 18.75 | 18.42 | 18.52 | 1,627,473 | -0.16(-0.84%) |
Feb 11, 2011 | 18.61 | 18.73 | 18.51 | 18.67 | 1,932,304 | +0.07(+0.36%) |
Feb 10, 2011 | 18.54 | 18.65 | 18.43 | 18.61 | 1,409,472 | +0.03(+0.18%) |
Feb 09, 2011 | 18.45 | 18.61 | 18.35 | 18.57 | 2,468,873 | +0.12(+0.67%) |
Feb 08, 2011 | 18.34 | 18.52 | 18.20 | 18.45 | 1,816,332 | +0.16(+0.89%) |
Feb 07, 2011 | 18.17 | 18.32 | 18.11 | 18.29 | 1,226,210 | +0.15(+0.85%) |
Feb 04, 2011 | 18.13 | 18.29 | 17.96 | 18.13 | 1,750,573 | +0.07(+0.40%) |
Feb 03, 2011 | 18.01 | 18.12 | 17.90 | 18.06 | 1,010,681 | +0.02(+0.13%) |
Feb 02, 2011 | 17.96 | 18.14 | 17.96 | 18.03 | 1,818,986 | -0.05(-0.27%) |
Feb 01, 2011 | 17.97 | 18.10 | 17.65 | 18.08 | 2,610,996 | +0.17(+0.96%) |
Jan 31, 2011 | 17.61 | 18.16 | 17.35 | 17.91 | 2,967,378 | +0.11(+0.61%) |
Jan 28, 2011 | 17.98 | 18.08 | 17.78 | 17.80 | 2,033,017 | -0.32(-1.79%) |
Jan 27, 2011 | 18.14 | 18.15 | 17.92 | 18.12 | 2,343,955 | -0.01(-0.07%) |
Jan 26, 2011 | 17.97 | 18.42 | 17.86 | 18.14 | 3,469,925 | +0.33(+1.87%) |
Jan 25, 2011 | 17.33 | 18.15 | 17.33 | 17.80 | 3,805,029 | +0.34(+1.96%) |
Jan 24, 2011 | 17.22 | 17.50 | 17.14 | 17.46 | 2,397,366 | +0.27(+1.57%) |
Jan 21, 2011 | 17.10 | 17.29 | 17.02 | 17.19 | 3,153,903 | +0.11(+0.62%) |
Jan 20, 2011 | 17.11 | 17.21 | 16.99 | 17.09 | 2,525,633 | -0.01(-0.04%) |
Jan 19, 2011 | 17.45 | 17.54 | 17.08 | 17.09 | 2,981,048 | -0.45(-2.55%) |
Jan 18, 2011 | 17.30 | 17.54 | 17.18 | 17.54 | 3,711,573 | +0.31(+1.77%) |
Jan 14, 2011 | 17.24 | 17.27 | 17.15 | 17.24 | 2,485,767 | +0.00(+0.02%) |
Jan 13, 2011 | 17.24 | 17.27 | 17.18 | 17.23 | 1,368,015 | -0.02(-0.09%) |
Jan 12, 2011 | 17.21 | 17.27 | 17.15 | 17.25 | 2,163,989 | +0.14(+0.83%) |
Jan 11, 2011 | 17.11 | 17.15 | 16.59 | 17.11 | 4,176,370 | -0.25(-1.45%) |
Jan 10, 2011 | 16.96 | 17.38 | 16.88 | 17.36 | 3,376,750 | +0.01(+0.05%) |
Jan 07, 2011 | 17.05 | 17.36 | 17.05 | 17.35 | 3,173,037 | +0.27(+1.59%) |
Jan 06, 2011 | 16.91 | 17.43 | 16.89 | 17.08 | 2,752,246 | +0.12(+0.73%) |
Jan 05, 2011 | 16.71 | 16.95 | 16.70 | 16.95 | 2,176,026 | +0.18(+1.06%) |
Jan 04, 2011 | 16.85 | 17.05 | 16.71 | 16.77 | 3,644,287 | -0.03(-0.16%) |
Jan 03, 2011 | 16.01 | 16.82 | 16.01 | 16.80 | 3,812,590 | +0.91(+5.75%) |
Dec 31, 2010 | 16.07 | 16.11 | 15.87 | 15.89 | 1,370,220 | -0.16(-1.02%) |
Dec 30, 2010 | 16.11 | 16.16 | 15.97 | 16.05 | 728,803 | -0.09(-0.58%) |
Dec 29, 2010 | 16.08 | 16.16 | 16.00 | 16.14 | 1,079,399 | +0.08(+0.51%) |
Dec 28, 2010 | 16.01 | 16.06 | 15.86 | 16.06 | 1,028,127 | +0.10(+0.63%) |
Dec 27, 2010 | 15.76 | 15.96 | 15.76 | 15.96 | 699,330 | +0.18(+1.15%) |
Dec 23, 2010 | 15.73 | 15.85 | 15.71 | 15.78 | 1,216,526 | +0.06(+0.38%) |
Dec 22, 2010 | 15.63 | 15.77 | 15.58 | 15.72 | 1,714,416 | +0.09(+0.56%) |
Dec 21, 2010 | 15.58 | 15.65 | 15.49 | 15.63 | 1,508,673 | +0.11(+0.70%) |
Dec 20, 2010 | 15.25 | 15.53 | 15.18 | 15.52 | 1,903,652 | +0.31(+2.01%) |
Dec 17, 2010 | 15.17 | 15.39 | 15.04 | 15.22 | 5,176,747 | +0.07(+0.46%) |
Dec 16, 2010 | 15.41 | 15.46 | 15.13 | 15.15 | 3,630,614 | -0.24(-1.55%) |
Dec 15, 2010 | 15.82 | 15.87 | 15.38 | 15.39 | 2,911,715 | -0.44(-2.75%) |
Dec 14, 2010 | 15.91 | 16.02 | 15.77 | 15.82 | 1,967,737 | -0.02(-0.15%) |
Dec 13, 2010 | 15.71 | 15.97 | 15.70 | 15.85 | 3,068,325 | +0.21(+1.33%) |
Dec 10, 2010 | 15.53 | 15.78 | 15.48 | 15.64 | 3,036,786 | +0.19(+1.23%) |
Dec 09, 2010 | 15.91 | 15.97 | 15.44 | 15.45 | 2,268,807 | -0.33(-2.09%) |
Dec 08, 2010 | 15.76 | 15.85 | 15.64 | 15.78 | 2,591,355 | +0.10(+0.62%) |
Dec 07, 2010 | 15.84 | 15.85 | 15.64 | 15.68 | 1,795,535 | -0.01(-0.06%) |
Dec 06, 2010 | 15.85 | 15.85 | 15.66 | 15.69 | 1,572,323 | -0.16(-1.00%) |
Dec 03, 2010 | 15.63 | 15.91 | 15.63 | 15.85 | 1,992,607 | +0.18(+1.13%) |
Dec 02, 2010 | 15.46 | 15.70 | 15.39 | 15.67 | 2,712,124 | +0.26(+1.67%) |
Dec 01, 2010 | 15.41 | 15.46 | 14.92 | 15.41 | 3,045,741 | +0.17(+1.11%) |
Nov 30, 2010 | 15.17 | 15.33 | 15.10 | 15.24 | 1,684,156 | -0.04(-0.29%) |
Nov 29, 2010 | 15.45 | 15.45 | 15.08 | 15.29 | 2,723,050 | -0.19(-1.20%) |
Nov 26, 2010 | 15.47 | 15.57 | 15.41 | 15.47 | 467,794 | -0.04(-0.27%) |
Nov 24, 2010 | 15.51 | 15.52 | 15.52 | 15.52 | 1,730,377 | +0.14(+0.90%) |
Nov 23, 2010 | 15.46 | 15.53 | 15.36 | 15.38 | 1,796,437 | -0.22(-1.44%) |
Nov 22, 2010 | 15.40 | 15.62 | 15.31 | 15.60 | 1,955,449 | +0.17(+1.11%) |
Nov 19, 2010 | 15.38 | 15.47 | 15.27 | 15.43 | 1,518,566 | +0.01(+0.08%) |
Nov 18, 2010 | 15.48 | 15.54 | 15.37 | 15.42 | 1,571,127 | +0.14(+0.90%) |
Nov 17, 2010 | 15.00 | 15.45 | 14.98 | 15.28 | 2,382,741 | +0.33(+2.18%) |
Nov 16, 2010 | 15.61 | 15.65 | 14.83 | 14.96 | 4,077,150 | -0.72(-4.58%) |
Nov 15, 2010 | 15.78 | 15.86 | 15.61 | 15.67 | 2,275,996 | -0.05(-0.32%) |
Nov 12, 2010 | 15.93 | 16.00 | 15.71 | 15.73 | 2,240,792 | -0.27(-1.67%) |
Nov 11, 2010 | 16.20 | 16.31 | 15.99 | 15.99 | 2,408,192 | -0.29(-1.80%) |
Nov 10, 2010 | 16.00 | 16.31 | 15.92 | 16.29 | 1,969,368 | +0.29(+1.81%) |
Nov 09, 2010 | 16.32 | 16.32 | 15.92 | 16.00 | 1,838,238 | -0.26(-1.62%) |
Nov 08, 2010 | 16.06 | 16.26 | 16.03 | 16.26 | 1,818,159 | -0.00(-0.02%) |
Nov 05, 2010 | 16.08 | 16.28 | 16.04 | 16.26 | 2,051,926 | +0.24(+1.48%) |
Nov 04, 2010 | 15.84 | 16.03 | 15.82 | 16.03 | 2,502,297 | +0.33(+2.12%) |
Nov 03, 2010 | 15.79 | 15.82 | 15.61 | 15.69 | 1,265,024 | -0.07(-0.47%) |
Nov 02, 2010 | 15.89 | 15.92 | 15.70 | 15.77 | 1,377,475 | +0.00(+0.02%) |
Nov 01, 2010 | 15.63 | 15.81 | 15.54 | 15.76 | 2,010,605 | +0.14(+0.88%) |
Oct 29, 2010 | 15.34 | 15.67 | 15.34 | 15.63 | 2,106,762 | +0.25(+1.62%) |
Oct 28, 2010 | 15.38 | 15.46 | 15.31 | 15.38 | 2,151,376 | +0.06(+0.41%) |
Oct 27, 2010 | 15.21 | 15.44 | 15.21 | 15.32 | 2,511,386 | -0.12(-0.76%) |
Oct 25, 2010 | 15.40 | 15.55 | 15.32 | 15.43 | 1,643,046 | +0.08(+0.53%) |
Oct 22, 2010 | 15.37 | 15.41 | 15.23 | 15.35 | 1,417,844 | +0.06(+0.41%) |
Oct 21, 2010 | 15.30 | 15.37 | 15.18 | 15.29 | 1,134,221 | +0.02(+0.16%) |
Oct 20, 2010 | 15.09 | 15.44 | 15.09 | 15.26 | 1,803,792 | +0.22(+1.49%) |
Oct 19, 2010 | 15.14 | 15.25 | 14.95 | 15.04 | 2,702,350 | -0.24(-1.57%) |
Oct 18, 2010 | 15.01 | 15.32 | 15.01 | 15.28 | 1,904,201 | +0.21(+1.39%) |
Oct 15, 2010 | 15.06 | 15.16 | 14.97 | 15.07 | 4,627,732 | +0.10(+0.64%) |
Oct 14, 2010 | 14.91 | 15.07 | 14.79 | 14.97 | 2,010,752 | +0.07(+0.44%) |
Oct 13, 2010 | 14.70 | 15.05 | 14.68 | 14.91 | 3,226,841 | +0.28(+1.88%) |
Oct 12, 2010 | 14.55 | 14.67 | 14.43 | 14.63 | 3,253,507 | +0.08(+0.56%) |
Oct 11, 2010 | 14.63 | 14.68 | 14.54 | 14.55 | 2,357,485 | -0.04(-0.29%) |
Oct 08, 2010 | 14.59 | 14.79 | 14.51 | 14.59 | 1,993,309 | -0.16(-1.10%) |
Oct 07, 2010 | 14.77 | 14.90 | 14.70 | 14.76 | 3,729,161 | +0.02(+0.14%) |
Oct 06, 2010 | 15.12 | 15.17 | 14.63 | 14.73 | 3,553,761 | -0.44(-2.88%) |
Oct 05, 2010 | 15.12 | 15.38 | 15.06 | 15.17 | 3,788,924 | -0.07(-0.45%) |
Oct 04, 2010 | 15.08 | 15.25 | 15.07 | 15.24 | 1,723,482 | +0.15(+1.01%) |
Oct 01, 2010 | 15.09 | 15.16 | 14.88 | 15.09 | 1,986,007 | +0.08(+0.55%) |
Sep 30, 2010 | 15.00 | 15.20 | 14.83 | 15.01 | 27,731 | +0.04(+0.27%) |
Sep 29, 2010 | 15.01 | 15.06 | 14.90 | 14.97 | 1,293,120 | -0.06(-0.40%) |
Sep 28, 2010 | 14.98 | 15.06 | 14.81 | 15.03 | 14,617 | +0.04(+0.26%) |
Sep 27, 2010 | 15.20 | 15.21 | 14.88 | 14.99 | 1,456,485 | -0.19(-1.24%) |
Sep 24, 2010 | 14.93 | 15.21 | 14.89 | 15.17 | 1,494,402 | +0.45(+3.05%) |
Sep 23, 2010 | 14.81 | 14.97 | 14.70 | 14.73 | 1,426,505 | -0.20(-1.36%) |
Sep 22, 2010 | 14.98 | 15.16 | 14.89 | 14.93 | 1,789,742 | -0.09(-0.58%) |
Sep 21, 2010 | 15.01 | 15.17 | 14.96 | 15.02 | 1,735,912 | +0.03(+0.20%) |
Sep 20, 2010 | 14.97 | 15.14 | 14.87 | 14.99 | 3,226,089 | +0.06(+0.42%) |
Sep 17, 2010 | 14.92 | 14.94 | 14.73 | 14.92 | 2,486,394 | +0.40(+2.76%) |
Sep 15, 2010 | 14.47 | 14.62 | 14.41 | 14.52 | 1,905,256 | -0.03(-0.21%) |
Sep 14, 2010 | 14.62 | 14.67 | 14.53 | 14.55 | 1,473,748 | -0.08(-0.55%) |
Sep 13, 2010 | 14.54 | 14.67 | 14.49 | 14.63 | 2,033,935 | +0.28(+1.98%) |
Sep 10, 2010 | 14.49 | 14.53 | 14.35 | 14.35 | 1,359,507 | -0.10(-0.70%) |
Sep 09, 2010 | 14.52 | 14.56 | 14.38 | 14.45 | 2,572 | +0.08(+0.54%) |
Sep 08, 2010 | 14.32 | 14.47 | 14.31 | 14.37 | 21,936 | +0.04(+0.25%) |
Sep 07, 2010 | 14.39 | 14.44 | 14.31 | 14.34 | 2,625,408 | -0.09(-0.64%) |
Sep 03, 2010 | 14.57 | 14.57 | 14.31 | 14.43 | 2,551,369 | -0.03(-0.20%) |
Sep 02, 2010 | 14.32 | 14.48 | 14.30 | 14.46 | 29,442 | +0.07(+0.51%) |
Sep 01, 2010 | 14.19 | 14.43 | 14.14 | 14.38 | 4,798,390 | +0.36(+2.60%) |
Aug 31, 2010 | 14.01 | 14.10 | 13.82 | 14.02 | 19,576 | +0.07(+0.51%) |
Aug 30, 2010 | 13.95 | 14.09 | 13.91 | 13.95 | 2,185,216 | -0.05(-0.36%) |
Aug 27, 2010 | 13.90 | 14.06 | 13.77 | 14.00 | 3,136,646 | +0.07(+0.47%) |
Aug 26, 2010 | 13.90 | 14.03 | 13.82 | 13.93 | 3,641 | +0.12(+0.88%) |
Aug 25, 2010 | 13.75 | 13.86 | 13.63 | 13.81 | 2,536,652 | -0.02(-0.17%) |
Aug 24, 2010 | 13.70 | 13.98 | 13.55 | 13.84 | 361 | -0.02(-0.17%) |
Aug 23, 2010 | 14.03 | 14.09 | 13.85 | 13.86 | 1,062,047 | -0.11(-0.81%) |
Aug 20, 2010 | 13.91 | 14.07 | 13.82 | 13.97 | 1,763,052 | -0.01(-0.09%) |
Aug 19, 2010 | 14.17 | 14.18 | 13.84 | 13.98 | 4,674 | -0.24(-1.69%) |
Aug 18, 2010 | 14.23 | 14.30 | 14.17 | 14.22 | 12,721 | -0.06(-0.41%) |
Aug 17, 2010 | 14.18 | 14.40 | 14.12 | 14.28 | 30,991 | +0.24(+1.73%) |
Aug 16, 2010 | 13.94 | 14.15 | 13.90 | 14.04 | 1,865,535 | +0.05(+0.38%) |
Aug 13, 2010 | 13.99 | 14.09 | 13.90 | 13.99 | 2,028,277 | +0.02(+0.13%) |
Aug 12, 2010 | 13.86 | 14.06 | 13.80 | 13.97 | 1,984,186 | -0.07(-0.49%) |
Aug 11, 2010 | 14.14 | 14.21 | 13.98 | 14.04 | 1,958,581 | -0.34(-2.35%) |
Aug 10, 2010 | 14.32 | 14.49 | 14.22 | 14.38 | 16,467 | -0.07(-0.51%) |
Aug 09, 2010 | 14.48 | 14.49 | 14.30 | 14.45 | 1,540,831 | +0.09(+0.66%) |
Aug 06, 2010 | 14.35 | 14.40 | 14.05 | 14.35 | 3,091,445 | -0.08(-0.53%) |
Aug 05, 2010 | 14.81 | 14.81 | 14.40 | 14.43 | 4,117,748 | -0.58(-3.89%) |
Aug 04, 2010 | 15.06 | 15.20 | 14.94 | 15.02 | 42,521 | -0.02(-0.14%) |
Aug 03, 2010 | 14.99 | 15.16 | 14.88 | 15.04 | 5,204 | +0.02(+0.12%) |
Aug 02, 2010 | 14.68 | 15.03 | 14.61 | 15.02 | 2,386,200 | +0.55(+3.81%) |
Jul 30, 2010 | 14.47 | 14.63 | 14.30 | 14.47 | 3,843,116 | -0.23(-1.57%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.62 | 14.70 | 3,477,301 | +0.20(+1.37%) |
Jul 28, 2010 | 14.50 | 14.64 | 14.41 | 14.50 | 3,631 | -0.03(-0.22%) |
Jul 27, 2010 | 14.53 | 14.80 | 14.32 | 14.53 | 2,602 | -0.14(-0.97%) |
Jul 26, 2010 | 14.50 | 14.72 | 14.43 | 14.67 | 2,158,025 | +0.22(+1.50%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.06 | 14.46 | 2,174,206 | +0.24(+1.71%) |
Jul 22, 2010 | 13.90 | 14.26 | 13.89 | 14.22 | 2,811,885 | +0.49(+3.54%) |
Jul 21, 2010 | 14.02 | 14.02 | 13.69 | 13.73 | 2,466,754 | -0.20(-1.45%) |
Jul 20, 2010 | 13.63 | 13.95 | 13.50 | 13.93 | 2,556,577 | +0.16(+1.14%) |
Jul 19, 2010 | 13.56 | 13.81 | 13.34 | 13.77 | 1,827,793 | +0.29(+2.18%) |
Jul 16, 2010 | 13.48 | 13.82 | 13.42 | 13.48 | 2,057,024 | -0.43(-3.07%) |
Jul 15, 2010 | 13.91 | 13.97 | 13.68 | 13.91 | 1,596,331 | -0.05(-0.36%) |
Jul 14, 2010 | 13.91 | 14.01 | 13.78 | 13.96 | 2,111,457 | +0.02(+0.13%) |
Jul 13, 2010 | 13.94 | 14.00 | 13.86 | 13.94 | 2,479,094 | +0.20(+1.42%) |
Jul 12, 2010 | 13.73 | 13.82 | 13.65 | 13.74 | 2,358,891 | -0.04(-0.30%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.60 | 13.79 | 2,187,144 | +0.21(+1.55%) |
Jul 08, 2010 | 13.60 | 13.66 | 13.36 | 13.58 | 2,975,143 | +0.12(+0.92%) |
Jul 07, 2010 | 12.88 | 13.45 | 12.88 | 13.45 | 3,006,850 | +0.56(+4.37%) |
Jul 06, 2010 | 12.89 | 13.30 | 12.78 | 12.89 | 8,016 | -0.10(-0.80%) |
Jul 02, 2010 | 12.99 | 13.15 | 12.91 | 12.99 | 2,395,431 | -0.05(-0.36%) |
Jul 01, 2010 | 13.07 | 13.17 | 12.80 | 13.04 | 2,790,938 | -0.00(-0.02%) |
Jun 30, 2010 | 13.31 | 13.48 | 13.04 | 13.04 | 4,411,642 | -0.27(-2.05%) |
Jun 29, 2010 | 13.31 | 13.46 | 13.24 | 13.31 | 1,569 | -0.19(-1.38%) |
Jun 25, 2010 | 13.50 | 13.57 | 13.31 | 13.50 | 5,052,011 | +0.09(+0.66%) |
Jun 24, 2010 | 13.63 | 13.72 | 13.39 | 13.41 | 2,260,384 | -0.30(-2.20%) |
Jun 23, 2010 | 13.61 | 13.85 | 13.49 | 13.71 | 1,929,554 | +0.06(+0.43%) |
Jun 22, 2010 | 13.81 | 14.00 | 13.64 | 13.66 | 16,397 | -0.15(-1.12%) |
Jun 21, 2010 | 13.91 | 14.01 | 13.76 | 13.81 | 2,446,047 | -0.01(-0.09%) |
Jun 18, 2010 | 13.82 | 13.96 | 13.74 | 13.82 | 1,741,319 | -0.12(-0.83%) |
Jun 17, 2010 | 13.81 | 13.98 | 13.72 | 13.94 | 1,718,542 | +0.10(+0.73%) |
Jun 16, 2010 | 13.84 | 13.95 | 13.76 | 13.84 | 2,115,754 | -0.07(-0.51%) |
Jun 15, 2010 | 13.66 | 13.95 | 13.63 | 13.91 | 3,003,279 | +0.25(+1.80%) |
Jun 14, 2010 | 13.55 | 13.80 | 13.51 | 13.66 | 3,036,644 | +0.18(+1.34%) |
Jun 11, 2010 | 13.25 | 13.50 | 13.20 | 13.48 | 1,961,058 | +0.09(+0.64%) |
Jun 10, 2010 | 13.23 | 13.46 | 13.14 | 13.39 | 5,339 | +0.38(+2.94%) |
Jun 09, 2010 | 13.02 | 13.28 | 12.92 | 13.01 | 3,605,393 | +0.05(+0.39%) |
Jun 08, 2010 | 12.78 | 12.99 | 12.58 | 12.96 | 3,826,209 | +0.33(+2.58%) |
Jun 07, 2010 | 12.65 | 12.95 | 12.58 | 12.64 | 2,880,031 | +0.00(+0.02%) |
Jun 04, 2010 | 12.63 | 12.98 | 12.60 | 12.63 | 2,964,616 | -0.47(-3.60%) |
Jun 03, 2010 | 13.15 | 13.18 | 12.95 | 13.10 | 31,819 | +0.05(+0.38%) |
Jun 02, 2010 | 12.81 | 13.06 | 12.67 | 13.05 | 6,146 | +0.28(+2.22%) |