Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.71 | 14.00 | 13.54 | 13.87 | 413,511 | +0.23(+1.69%) |
Jun 29, 2011 | 13.27 | 13.75 | 13.21 | 13.64 | 678,068 | +0.46(+3.49%) |
Jun 28, 2011 | 13.24 | 13.34 | 13.08 | 13.18 | 721,621 | -0.03(-0.23%) |
Jun 27, 2011 | 13.13 | 13.24 | 13.02 | 13.21 | 259,145 | +0.08(+0.61%) |
Jun 24, 2011 | 13.29 | 13.29 | 13.09 | 13.13 | 758,131 | -0.10(-0.76%) |
Jun 23, 2011 | 13.12 | 13.26 | 12.84 | 13.23 | 550,384 | -0.07(-0.53%) |
Jun 22, 2011 | 13.52 | 13.54 | 13.24 | 13.30 | 1,497,608 | -0.30(-2.21%) |
Jun 21, 2011 | 13.60 | 13.72 | 13.53 | 13.60 | 549,244 | +0.11(+0.82%) |
Jun 20, 2011 | 13.44 | 13.54 | 13.38 | 13.49 | 467,239 | -0.01(-0.07%) |
Jun 17, 2011 | 13.65 | 13.73 | 13.49 | 13.50 | 261,457 | +0.01(+0.07%) |
Jun 16, 2011 | 13.51 | 13.69 | 13.30 | 13.49 | 267,512 | -0.07(-0.52%) |
Jun 15, 2011 | 13.78 | 13.91 | 13.46 | 13.56 | 275,763 | -0.34(-2.45%) |
Jun 14, 2011 | 13.76 | 14.00 | 13.69 | 13.90 | 484,224 | +0.27(+1.98%) |
Jun 13, 2011 | 13.87 | 13.94 | 13.59 | 13.63 | 512,169 | -0.23(-1.66%) |
Jun 10, 2011 | 14.11 | 14.17 | 13.64 | 13.86 | 467,210 | -0.28(-1.98%) |
Jun 09, 2011 | 14.13 | 14.26 | 14.01 | 14.14 | 383,055 | +0.04(+0.28%) |
Jun 08, 2011 | 14.15 | 14.23 | 14.07 | 14.10 | 411,332 | -0.05(-0.35%) |
Jun 07, 2011 | 14.06 | 14.18 | 13.90 | 14.15 | 461,986 | +0.12(+0.86%) |
Jun 06, 2011 | 14.48 | 14.55 | 14.00 | 14.03 | 442,712 | -0.55(-3.77%) |
Jun 03, 2011 | 14.40 | 14.80 | 14.35 | 14.58 | 473,841 | -0.04(-0.27%) |
May 24, 2011 | 14.80 | 14.80 | 14.53 | 14.62 | 209,962 | -0.12(-0.81%) |
May 23, 2011 | 14.80 | 14.86 | 14.62 | 14.74 | 374,582 | -0.24(-1.60%) |
May 20, 2011 | 14.95 | 15.04 | 14.62 | 14.98 | 253,586 | +0.00(+0.00%) |
May 19, 2011 | 14.73 | 15.08 | 14.73 | 14.98 | 392,487 | +0.34(+2.32%) |
May 18, 2011 | 14.36 | 14.68 | 14.30 | 14.64 | 516,509 | +0.24(+1.67%) |
May 17, 2011 | 14.65 | 14.66 | 14.34 | 14.40 | 389,494 | -0.29(-1.97%) |
May 16, 2011 | 14.89 | 14.98 | 14.57 | 14.69 | 241,572 | -0.20(-1.34%) |
May 13, 2011 | 15.03 | 15.15 | 14.76 | 14.89 | 252,410 | -0.16(-1.06%) |
May 12, 2011 | 15.10 | 15.19 | 14.77 | 15.05 | 232,105 | -0.04(-0.27%) |
May 11, 2011 | 15.16 | 15.43 | 15.03 | 15.09 | 375,876 | -0.08(-0.53%) |
May 10, 2011 | 14.75 | 15.22 | 14.63 | 15.17 | 1,031,234 | +0.43(+2.92%) |
May 09, 2011 | 14.81 | 14.91 | 14.45 | 14.74 | 1,195,989 | -0.08(-0.54%) |
May 06, 2011 | 15.00 | 15.15 | 14.77 | 14.82 | 491,467 | -0.12(-0.80%) |
May 05, 2011 | 15.12 | 15.13 | 14.52 | 14.94 | 1,159,240 | -0.31(-2.03%) |
May 04, 2011 | 15.82 | 15.82 | 15.19 | 15.25 | 957,523 | -0.50(-3.17%) |
May 03, 2011 | 15.90 | 16.05 | 15.63 | 15.75 | 664,355 | -0.17(-1.07%) |
May 02, 2011 | 15.93 | 15.94 | 15.88 | 15.92 | 418,434 | -0.15(-0.93%) |
Apr 29, 2011 | 16.23 | 16.26 | 16.02 | 16.07 | 410,544 | -0.13(-0.80%) |
Apr 28, 2011 | 16.26 | 16.27 | 16.06 | 16.20 | 358,650 | -0.04(-0.25%) |
Apr 27, 2011 | 16.32 | 16.35 | 16.13 | 16.24 | 192,054 | -0.09(-0.55%) |
Apr 26, 2011 | 16.25 | 16.34 | 16.15 | 16.33 | 261,738 | +0.16(+0.99%) |
Apr 25, 2011 | 16.29 | 16.36 | 16.12 | 16.17 | 244,813 | -0.10(-0.61%) |
Apr 21, 2011 | 16.34 | 16.34 | 16.14 | 16.27 | 164,979 | +0.10(+0.62%) |
Apr 20, 2011 | 15.98 | 16.25 | 15.98 | 16.17 | 277,090 | +0.37(+2.34%) |
Apr 19, 2011 | 15.89 | 16.01 | 15.72 | 15.80 | 213,383 | -0.05(-0.32%) |
Apr 18, 2011 | 16.30 | 16.30 | 15.75 | 15.85 | 311,648 | -0.57(-3.47%) |
Apr 15, 2011 | 16.07 | 16.45 | 16.05 | 16.42 | 312,956 | +0.38(+2.37%) |
Apr 14, 2011 | 16.14 | 16.18 | 15.77 | 16.04 | 331,226 | -0.02(-0.12%) |
Apr 13, 2011 | 16.10 | 16.17 | 15.94 | 16.06 | 227,761 | +0.18(+1.13%) |
Apr 12, 2011 | 16.09 | 16.23 | 15.83 | 15.88 | 501,012 | -0.35(-2.16%) |
Apr 11, 2011 | 16.35 | 16.44 | 16.17 | 16.23 | 486,585 | -0.03(-0.18%) |
Apr 08, 2011 | 16.43 | 16.49 | 16.22 | 16.26 | 363,354 | -0.09(-0.55%) |
Apr 07, 2011 | 16.53 | 16.53 | 16.30 | 16.35 | 468,387 | +0.08(+0.49%) |
Apr 06, 2011 | 16.28 | 16.38 | 16.04 | 16.27 | 850,391 | +0.18(+1.12%) |
Apr 05, 2011 | 15.97 | 16.32 | 15.86 | 16.09 | 317,497 | +0.12(+0.75%) |
Apr 04, 2011 | 16.32 | 16.49 | 15.86 | 15.97 | 1,014,983 | -0.28(-1.72%) |
Apr 01, 2011 | 16.43 | 16.50 | 16.05 | 16.25 | 221,366 | -0.07(-0.43%) |
Mar 31, 2011 | 16.45 | 16.47 | 16.27 | 16.32 | 153,786 | -0.17(-1.03%) |
Mar 30, 2011 | 16.45 | 16.84 | 16.29 | 16.49 | 268,273 | +0.14(+0.86%) |
Mar 29, 2011 | 16.33 | 16.50 | 16.15 | 16.35 | 140,627 | +0.01(+0.06%) |
Mar 28, 2011 | 16.50 | 16.67 | 16.30 | 16.34 | 155,818 | -0.12(-0.73%) |
Mar 25, 2011 | 16.32 | 16.57 | 16.23 | 16.46 | 262,049 | +0.21(+1.29%) |
Mar 24, 2011 | 16.03 | 16.30 | 15.95 | 16.25 | 224,151 | +0.30(+1.88%) |
Mar 23, 2011 | 15.88 | 16.03 | 15.79 | 15.95 | 164,204 | +0.02(+0.13%) |
Mar 22, 2011 | 15.76 | 16.01 | 15.67 | 15.93 | 251,712 | +0.21(+1.34%) |
Mar 21, 2011 | 15.53 | 15.73 | 15.52 | 15.72 | 192,331 | +0.38(+2.48%) |
Mar 18, 2011 | 15.61 | 15.61 | 15.29 | 15.34 | 179,657 | -0.07(-0.45%) |
Mar 17, 2011 | 15.60 | 15.60 | 15.31 | 15.41 | 466,797 | +0.00(+0.00%) |
Mar 16, 2011 | 15.40 | 15.56 | 15.23 | 15.41 | 343,405 | -0.02(-0.13%) |
Mar 15, 2011 | 15.40 | 15.68 | 15.34 | 15.43 | 346,648 | -0.25(-1.59%) |
Mar 14, 2011 | 15.97 | 16.13 | 15.67 | 15.68 | 220,320 | -0.43(-2.67%) |
Mar 11, 2011 | 15.86 | 16.18 | 15.75 | 16.11 | 227,994 | +0.21(+1.32%) |
Mar 10, 2011 | 15.92 | 16.01 | 15.65 | 15.90 | 259,593 | -0.21(-1.30%) |
Mar 09, 2011 | 16.11 | 16.20 | 15.92 | 16.11 | 207,225 | +0.03(+0.19%) |
Mar 08, 2011 | 15.97 | 16.22 | 15.50 | 16.08 | 391,548 | +0.01(+0.06%) |
Mar 07, 2011 | 16.53 | 16.60 | 16.02 | 16.07 | 210,263 | -0.40(-2.43%) |
Mar 04, 2011 | 16.51 | 16.53 | 16.27 | 16.47 | 174,201 | -0.01(-0.06%) |
Mar 03, 2011 | 16.10 | 16.59 | 15.98 | 16.48 | 940,347 | +0.52(+3.26%) |
Mar 02, 2011 | 16.00 | 16.05 | 15.69 | 15.96 | 520,073 | +0.05(+0.31%) |
Mar 01, 2011 | 16.10 | 16.10 | 15.78 | 15.91 | 425,454 | -0.20(-1.24%) |
Feb 28, 2011 | 16.26 | 16.29 | 16.04 | 16.11 | 328,113 | +0.00(+0.00%) |
Feb 25, 2011 | 16.11 | 16.24 | 15.94 | 16.11 | 237,972 | +0.13(+0.81%) |
Feb 24, 2011 | 15.85 | 16.05 | 15.78 | 15.98 | 239,315 | +0.13(+0.82%) |
Feb 23, 2011 | 15.98 | 16.09 | 15.71 | 15.85 | 473,564 | -0.18(-1.12%) |
Feb 22, 2011 | 16.42 | 16.62 | 15.94 | 16.03 | 268,721 | -0.57(-3.43%) |
Feb 18, 2011 | 16.64 | 16.66 | 16.37 | 16.60 | 549,689 | -0.01(-0.06%) |
Feb 17, 2011 | 16.69 | 16.69 | 16.28 | 16.61 | 511,255 | -0.13(-0.78%) |
Feb 16, 2011 | 16.77 | 17.01 | 16.68 | 16.74 | 717,342 | -0.65(-3.74%) |
Feb 15, 2011 | 17.12 | 17.56 | 17.01 | 17.39 | 787,055 | +0.16(+0.93%) |
Feb 14, 2011 | 17.16 | 17.29 | 16.83 | 17.23 | 641,618 | +0.26(+1.53%) |
Feb 11, 2011 | 16.96 | 17.08 | 16.64 | 16.97 | 575,873 | +0.41(+2.48%) |
Feb 10, 2011 | 16.21 | 16.95 | 16.02 | 16.56 | 781,350 | +0.28(+1.72%) |
Feb 09, 2011 | 16.44 | 16.56 | 16.28 | 16.28 | 239,030 | -0.26(-1.57%) |
Feb 08, 2011 | 16.74 | 16.82 | 16.46 | 16.54 | 481,567 | -0.21(-1.25%) |
Feb 07, 2011 | 16.57 | 16.95 | 16.52 | 16.75 | 345,213 | +0.15(+0.90%) |
Feb 04, 2011 | 16.52 | 16.66 | 16.32 | 16.60 | 232,167 | +0.08(+0.48%) |
Feb 03, 2011 | 16.20 | 16.74 | 15.98 | 16.52 | 477,606 | +0.33(+2.04%) |
Feb 02, 2011 | 16.10 | 16.33 | 16.08 | 16.19 | 263,192 | +0.03(+0.19%) |
Feb 01, 2011 | 16.09 | 16.29 | 15.86 | 16.16 | 438,400 | +0.10(+0.62%) |
Jan 31, 2011 | 15.80 | 16.06 | 15.76 | 16.06 | 417,996 | +0.21(+1.32%) |
Jan 28, 2011 | 16.19 | 16.33 | 15.74 | 15.85 | 288,969 | -0.34(-2.10%) |
Jan 27, 2011 | 15.86 | 16.20 | 15.84 | 16.19 | 569,451 | +0.39(+2.47%) |
Jan 26, 2011 | 15.86 | 15.93 | 15.73 | 15.80 | 162,375 | +0.01(+0.06%) |
Jan 25, 2011 | 15.82 | 16.00 | 15.66 | 15.79 | 230,950 | -0.12(-0.75%) |
Jan 24, 2011 | 15.75 | 15.97 | 15.50 | 15.91 | 262,433 | +0.29(+1.86%) |
Jan 21, 2011 | 15.76 | 16.00 | 15.55 | 15.62 | 403,534 | -0.15(-0.95%) |
Jan 20, 2011 | 15.83 | 15.93 | 15.63 | 15.77 | 354,114 | -0.16(-1.00%) |
Jan 19, 2011 | 16.02 | 16.15 | 15.75 | 15.93 | 514,370 | -0.14(-0.87%) |
Jan 18, 2011 | 16.02 | 16.08 | 15.91 | 16.07 | 323,793 | -0.09(-0.56%) |
Jan 14, 2011 | 15.81 | 16.16 | 15.68 | 16.16 | 773,220 | +0.35(+2.21%) |
Jan 13, 2011 | 15.73 | 15.89 | 15.63 | 15.81 | 443,614 | +0.02(+0.13%) |
Jan 12, 2011 | 15.69 | 15.88 | 15.68 | 15.79 | 333,506 | +0.20(+1.28%) |
Jan 11, 2011 | 15.71 | 15.73 | 15.52 | 15.59 | 219,317 | -0.07(-0.45%) |
Jan 10, 2011 | 15.40 | 15.84 | 15.27 | 15.66 | 411,692 | +0.14(+0.90%) |
Jan 07, 2011 | 15.66 | 15.68 | 15.41 | 15.52 | 315,895 | -0.08(-0.51%) |
Jan 06, 2011 | 15.54 | 15.60 | 15.16 | 15.60 | 361,679 | +0.04(+0.26%) |
Jan 05, 2011 | 15.20 | 15.56 | 15.08 | 15.56 | 837,664 | +0.30(+1.97%) |
Jan 04, 2011 | 15.70 | 15.75 | 15.11 | 15.26 | 636,675 | -0.43(-2.74%) |
Jan 03, 2011 | 15.61 | 15.75 | 15.31 | 15.69 | 848,178 | +0.11(+0.71%) |
Dec 31, 2010 | 15.38 | 15.69 | 15.31 | 15.58 | 152,104 | +0.07(+0.45%) |
Dec 30, 2010 | 15.69 | 15.76 | 15.46 | 15.51 | 159,784 | -0.25(-1.59%) |
Dec 29, 2010 | 15.78 | 15.84 | 15.53 | 15.76 | 173,055 | -0.03(-0.19%) |
Dec 28, 2010 | 15.59 | 16.21 | 15.51 | 15.79 | 596,059 | +0.31(+2.00%) |
Dec 27, 2010 | 15.16 | 15.55 | 15.15 | 15.48 | 201,145 | +0.25(+1.64%) |
Dec 23, 2010 | 15.01 | 15.35 | 14.74 | 15.23 | 411,525 | +0.23(+1.53%) |
Dec 22, 2010 | 14.84 | 15.18 | 14.56 | 15.00 | 526,638 | +0.34(+2.32%) |
Dec 21, 2010 | 13.91 | 14.75 | 13.91 | 14.66 | 916,296 | +0.97(+7.09%) |
Dec 20, 2010 | 13.90 | 14.00 | 13.62 | 13.69 | 476,490 | -0.12(-0.87%) |
Dec 17, 2010 | 13.93 | 13.95 | 13.51 | 13.81 | 864,660 | -0.15(-1.07%) |
Dec 16, 2010 | 14.10 | 14.30 | 13.92 | 13.96 | 701,664 | -0.04(-0.29%) |
Dec 15, 2010 | 13.97 | 14.25 | 13.92 | 14.00 | 258,739 | -0.02(-0.14%) |
Dec 14, 2010 | 14.22 | 14.24 | 13.99 | 14.02 | 312,260 | -0.15(-1.06%) |
Dec 13, 2010 | 14.32 | 14.54 | 14.03 | 14.17 | 341,161 | -0.05(-0.35%) |
Dec 10, 2010 | 14.06 | 14.32 | 13.93 | 14.22 | 519,502 | +0.19(+1.35%) |
Dec 09, 2010 | 14.21 | 14.39 | 13.97 | 14.03 | 296,658 | -0.09(-0.64%) |
Dec 08, 2010 | 14.42 | 14.53 | 14.06 | 14.12 | 220,892 | -0.37(-2.55%) |
Dec 07, 2010 | 14.82 | 14.82 | 14.46 | 14.49 | 178,121 | -0.15(-1.02%) |
Dec 06, 2010 | 14.43 | 14.65 | 14.36 | 14.64 | 133,267 | +0.13(+0.90%) |
Dec 03, 2010 | 14.32 | 14.57 | 14.32 | 14.51 | 136,924 | +0.01(+0.07%) |
Dec 02, 2010 | 13.99 | 14.54 | 13.99 | 14.50 | 320,846 | +0.50(+3.57%) |
Dec 01, 2010 | 13.97 | 14.12 | 13.90 | 14.00 | 217,654 | +0.21(+1.52%) |
Nov 30, 2010 | 13.95 | 14.06 | 13.67 | 13.79 | 870,790 | -0.18(-1.29%) |
Nov 29, 2010 | 14.00 | 14.09 | 13.89 | 13.97 | 723,500 | -0.07(-0.50%) |
Nov 26, 2010 | 13.97 | 14.19 | 13.86 | 14.04 | 172,371 | +0.07(+0.50%) |
Nov 24, 2010 | 13.81 | 13.97 | 13.97 | 13.97 | 250,267 | +0.25(+1.82%) |
Nov 23, 2010 | 14.07 | 14.19 | 13.68 | 13.72 | 242,475 | -0.62(-4.32%) |
Nov 22, 2010 | 14.68 | 14.68 | 14.00 | 14.34 | 365,056 | -0.44(-2.98%) |
Nov 19, 2010 | 14.68 | 14.87 | 14.57 | 14.78 | 183,190 | +0.05(+0.34%) |
Nov 18, 2010 | 15.01 | 15.09 | 14.73 | 14.73 | 119,344 | +0.04(+0.27%) |
Nov 17, 2010 | 14.80 | 14.90 | 14.63 | 14.69 | 106,411 | -0.08(-0.54%) |
Nov 16, 2010 | 14.85 | 14.85 | 14.54 | 14.77 | 265,688 | -0.20(-1.34%) |
Nov 15, 2010 | 15.05 | 15.15 | 14.87 | 14.97 | 235,281 | +0.03(+0.20%) |
Nov 12, 2010 | 15.08 | 15.12 | 14.72 | 14.94 | 214,388 | -0.23(-1.52%) |
Nov 11, 2010 | 15.10 | 15.25 | 15.07 | 15.17 | 134,682 | -0.05(-0.33%) |
Nov 10, 2010 | 15.20 | 15.24 | 14.90 | 15.22 | 252,799 | -0.06(-0.39%) |
Nov 09, 2010 | 15.60 | 15.60 | 15.20 | 15.28 | 205,708 | -0.26(-1.67%) |
Nov 08, 2010 | 15.71 | 15.90 | 15.49 | 15.54 | 247,771 | -0.27(-1.71%) |
Nov 05, 2010 | 16.00 | 16.17 | 15.74 | 15.81 | 191,989 | -0.17(-1.06%) |
Nov 04, 2010 | 15.62 | 15.99 | 15.34 | 15.98 | 589,454 | +0.75(+4.92%) |
Nov 03, 2010 | 15.17 | 15.42 | 14.78 | 15.23 | 313,249 | +0.03(+0.20%) |
Nov 02, 2010 | 15.00 | 15.25 | 14.91 | 15.20 | 195,751 | +0.32(+2.15%) |
Nov 01, 2010 | 14.85 | 14.98 | 14.72 | 14.88 | 174,968 | +0.11(+0.74%) |
Oct 29, 2010 | 14.71 | 15.00 | 14.49 | 14.77 | 303,187 | +0.04(+0.27%) |
Oct 28, 2010 | 14.08 | 14.88 | 13.95 | 14.73 | 442,894 | +0.71(+5.06%) |
Oct 27, 2010 | 14.46 | 14.56 | 13.88 | 14.02 | 294,773 | -0.56(-3.84%) |
Oct 25, 2010 | 14.69 | 14.72 | 14.33 | 14.58 | 135,276 | +0.00(+0.00%) |
Oct 22, 2010 | 14.79 | 14.88 | 14.58 | 14.58 | 138,945 | -0.16(-1.09%) |
Oct 21, 2010 | 14.76 | 14.89 | 14.57 | 14.74 | 138,850 | +0.04(+0.27%) |
Oct 20, 2010 | 14.50 | 14.76 | 14.50 | 14.70 | 113,960 | +0.25(+1.73%) |
Oct 19, 2010 | 14.73 | 14.84 | 14.32 | 14.45 | 278,523 | -0.50(-3.34%) |
Oct 18, 2010 | 14.85 | 15.15 | 14.85 | 14.95 | 217,442 | +0.09(+0.61%) |
Oct 15, 2010 | 15.01 | 15.03 | 14.78 | 14.86 | 132,643 | -0.03(-0.20%) |
Oct 14, 2010 | 14.95 | 15.07 | 14.85 | 14.89 | 123,213 | -0.19(-1.26%) |
Oct 13, 2010 | 15.05 | 15.22 | 14.94 | 15.08 | 328,226 | +0.12(+0.80%) |
Oct 12, 2010 | 14.96 | 15.01 | 14.75 | 14.96 | 150,975 | +0.01(+0.07%) |
Oct 11, 2010 | 14.76 | 15.00 | 14.75 | 14.95 | 152,386 | +0.20(+1.36%) |
Oct 08, 2010 | 14.75 | 14.98 | 14.58 | 14.75 | 164,413 | +0.02(+0.14%) |
Oct 07, 2010 | 14.90 | 14.90 | 14.66 | 14.73 | 229,219 | -0.12(-0.81%) |
Oct 06, 2010 | 14.86 | 15.00 | 14.63 | 14.85 | 219,492 | -0.08(-0.54%) |
Oct 05, 2010 | 14.72 | 15.00 | 14.71 | 14.93 | 142,630 | +0.32(+2.19%) |
Oct 04, 2010 | 14.71 | 14.90 | 14.43 | 14.61 | 172,268 | -0.21(-1.42%) |
Oct 01, 2010 | 14.82 | 15.09 | 14.71 | 14.82 | 113,331 | -0.08(-0.54%) |
Sep 30, 2010 | 14.85 | 14.99 | 14.64 | 14.90 | 178,218 | +0.16(+1.09%) |
Sep 29, 2010 | 14.44 | 14.76 | 14.36 | 14.74 | 128,767 | +0.29(+2.01%) |
Sep 28, 2010 | 14.50 | 14.55 | 14.30 | 14.45 | 183,531 | +0.04(+0.28%) |
Sep 27, 2010 | 14.59 | 14.60 | 14.25 | 14.41 | 145,918 | -0.16(-1.10%) |
Sep 24, 2010 | 14.38 | 14.67 | 14.34 | 14.57 | 145,412 | +0.46(+3.26%) |
Sep 23, 2010 | 14.31 | 14.49 | 14.08 | 14.11 | 80,680 | -0.38(-2.62%) |
Sep 22, 2010 | 14.90 | 15.22 | 14.46 | 14.49 | 377,782 | -0.52(-3.46%) |
Sep 21, 2010 | 15.00 | 15.24 | 14.92 | 15.01 | 264,400 | +0.02(+0.13%) |
Sep 20, 2010 | 14.92 | 15.04 | 14.72 | 14.99 | 279,637 | +0.11(+0.74%) |
Sep 17, 2010 | 14.88 | 14.89 | 14.31 | 14.88 | 145,075 | +0.39(+2.69%) |
Sep 15, 2010 | 14.46 | 14.63 | 14.35 | 14.49 | 146,551 | -0.08(-0.55%) |
Sep 14, 2010 | 14.63 | 14.78 | 14.45 | 14.57 | 115,233 | +0.03(+0.21%) |
Sep 13, 2010 | 14.43 | 14.63 | 14.35 | 14.54 | 122,554 | +0.23(+1.61%) |
Sep 10, 2010 | 14.50 | 14.50 | 13.98 | 14.31 | 164,622 | -0.18(-1.24%) |
Sep 09, 2010 | 14.83 | 14.83 | 14.46 | 14.49 | 114,769 | -0.19(-1.29%) |
Sep 08, 2010 | 14.65 | 14.85 | 14.46 | 14.68 | 166,942 | +0.13(+0.89%) |
Sep 07, 2010 | 14.31 | 14.56 | 14.15 | 14.55 | 201,714 | +0.17(+1.18%) |
Sep 03, 2010 | 14.41 | 14.62 | 14.30 | 14.38 | 190,576 | +0.32(+2.28%) |
Sep 02, 2010 | 13.16 | 14.17 | 13.00 | 14.06 | 418,289 | +0.91(+6.92%) |
Sep 01, 2010 | 12.60 | 13.26 | 12.57 | 13.15 | 272,226 | +0.63(+5.03%) |
Aug 31, 2010 | 12.50 | 13.06 | 12.45 | 12.52 | 6,000 | -0.22(-1.77%) |
Aug 30, 2010 | 13.27 | 13.31 | 12.60 | 12.74 | 350,535 | -0.53(-3.96%) |
Aug 27, 2010 | 13.27 | 13.34 | 13.05 | 13.27 | 164,926 | +0.13(+0.99%) |
Aug 26, 2010 | 12.67 | 13.26 | 12.54 | 13.14 | 369,299 | +0.71(+5.71%) |
Aug 25, 2010 | 12.50 | 12.55 | 11.83 | 12.43 | 749,616 | -0.28(-2.20%) |
Aug 24, 2010 | 13.53 | 13.56 | 12.71 | 12.71 | 424,133 | -1.00(-7.29%) |
Aug 23, 2010 | 13.80 | 13.95 | 13.58 | 13.71 | 164,835 | -0.09(-0.65%) |
Aug 20, 2010 | 14.10 | 14.10 | 13.70 | 13.80 | 144,154 | -0.28(-1.99%) |
Aug 19, 2010 | 14.22 | 14.46 | 14.06 | 14.08 | 120,618 | -0.14(-0.98%) |
Aug 18, 2010 | 14.09 | 14.55 | 13.89 | 14.22 | 237,764 | +0.16(+1.14%) |
Aug 17, 2010 | 13.90 | 14.24 | 13.86 | 14.06 | 168,952 | +0.36(+2.63%) |
Aug 16, 2010 | 13.40 | 13.77 | 13.38 | 13.70 | 201,122 | +0.04(+0.29%) |
Aug 13, 2010 | 13.66 | 13.75 | 13.51 | 13.66 | 143,274 | -0.09(-0.65%) |
Aug 12, 2010 | 13.69 | 13.90 | 13.57 | 13.75 | 147,449 | -0.15(-1.08%) |
Aug 11, 2010 | 14.20 | 14.35 | 13.86 | 13.90 | 156,561 | -0.74(-5.05%) |
Aug 10, 2010 | 14.87 | 14.87 | 14.50 | 14.64 | 213,011 | -0.50(-3.30%) |
Aug 09, 2010 | 15.22 | 15.30 | 15.03 | 15.14 | 185,264 | +0.07(+0.46%) |
Aug 06, 2010 | 15.07 | 15.62 | 14.93 | 15.07 | 208,720 | -0.62(-3.95%) |
Aug 05, 2010 | 15.33 | 15.75 | 15.25 | 15.69 | 447,686 | +0.31(+2.02%) |
Aug 04, 2010 | 15.15 | 15.43 | 15.00 | 15.38 | 265,344 | +0.23(+1.52%) |
Aug 03, 2010 | 14.50 | 15.19 | 14.20 | 15.15 | 737,747 | +0.79(+5.50%) |
Aug 02, 2010 | 14.02 | 14.53 | 13.91 | 14.36 | 356,545 | +0.62(+4.51%) |
Jul 30, 2010 | 13.74 | 13.80 | 13.41 | 13.74 | 113,785 | -0.01(-0.07%) |
Jul 29, 2010 | 13.89 | 14.00 | 13.47 | 13.75 | 270,434 | -0.10(-0.72%) |
Jul 28, 2010 | 14.05 | 14.10 | 13.69 | 13.85 | 189,646 | -0.14(-1.00%) |
Jul 27, 2010 | 13.63 | 14.07 | 13.60 | 13.99 | 402,290 | +0.57(+4.25%) |
Jul 26, 2010 | 12.90 | 13.53 | 12.61 | 13.42 | 358,874 | +0.57(+4.44%) |
Jul 23, 2010 | 13.00 | 13.09 | 12.70 | 12.85 | 235,732 | -0.09(-0.70%) |
Jul 22, 2010 | 12.39 | 12.94 | 12.07 | 12.94 | 460,529 | +0.68(+5.55%) |
Jul 21, 2010 | 12.50 | 12.63 | 12.25 | 12.26 | 123,440 | -0.20(-1.61%) |
Jul 20, 2010 | 12.25 | 12.50 | 12.18 | 12.46 | 191,314 | -0.01(-0.08%) |
Jul 19, 2010 | 12.62 | 12.78 | 12.32 | 12.47 | 163,241 | -0.17(-1.34%) |
Jul 16, 2010 | 12.64 | 13.43 | 12.56 | 12.64 | 188,232 | -0.87(-6.44%) |
Jul 15, 2010 | 13.75 | 13.89 | 13.25 | 13.51 | 478,019 | -0.14(-1.03%) |
Jul 14, 2010 | 13.36 | 13.98 | 13.13 | 13.65 | 403,914 | +0.29(+2.17%) |
Jul 13, 2010 | 12.56 | 13.36 | 12.52 | 13.36 | 341,661 | +0.88(+7.05%) |
Jul 12, 2010 | 12.73 | 12.89 | 12.32 | 12.48 | 136,331 | -0.33(-2.58%) |
Jul 09, 2010 | 12.81 | 12.82 | 12.30 | 12.81 | 186,442 | +0.26(+2.07%) |
Jul 08, 2010 | 12.63 | 12.82 | 12.23 | 12.55 | 162,536 | +0.09(+0.72%) |
Jul 07, 2010 | 11.91 | 12.55 | 11.91 | 12.46 | 370,436 | +0.46(+3.83%) |
Jul 06, 2010 | 12.35 | 12.60 | 11.85 | 12.00 | 375,005 | -0.30(-2.44%) |
Jul 02, 2010 | 12.30 | 12.35 | 11.74 | 12.30 | 268,403 | +0.27(+2.24%) |