Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.77 | 20.32 | 19.77 | 20.29 | 353,141 | +0.61(+3.07%) |
Jun 29, 2011 | 19.44 | 19.79 | 19.28 | 19.69 | 312,027 | +0.45(+2.34%) |
Jun 28, 2011 | 19.24 | 19.38 | 19.18 | 19.24 | 192,297 | +0.07(+0.35%) |
Jun 27, 2011 | 18.82 | 19.27 | 18.76 | 19.17 | 332,694 | +0.26(+1.37%) |
Jun 24, 2011 | 19.16 | 19.28 | 18.82 | 18.91 | 227,584 | -0.25(-1.31%) |
Jun 23, 2011 | 19.06 | 19.19 | 18.74 | 19.16 | 305,014 | -0.08(-0.42%) |
Jun 22, 2011 | 19.31 | 19.48 | 19.20 | 19.25 | 380,984 | -0.20(-1.02%) |
Jun 21, 2011 | 19.03 | 19.50 | 19.02 | 19.44 | 518,422 | +0.53(+2.81%) |
Jun 20, 2011 | 18.74 | 19.02 | 18.73 | 18.91 | 428,482 | +0.35(+1.91%) |
Jun 17, 2011 | 18.96 | 19.04 | 18.50 | 18.56 | 735,555 | -0.29(-1.53%) |
Jun 16, 2011 | 18.57 | 18.90 | 18.57 | 18.85 | 662,517 | +0.19(+1.03%) |
Jun 15, 2011 | 18.77 | 18.79 | 18.40 | 18.65 | 555,938 | -0.21(-1.13%) |
Jun 14, 2011 | 18.82 | 18.99 | 18.60 | 18.87 | 424,957 | +0.18(+0.99%) |
Jun 13, 2011 | 18.90 | 18.99 | 18.57 | 18.68 | 626,449 | -0.29(-1.52%) |
Jun 10, 2011 | 19.16 | 19.17 | 18.93 | 18.97 | 366,113 | -0.22(-1.15%) |
Jun 09, 2011 | 19.08 | 19.25 | 18.91 | 19.19 | 341,021 | +0.16(+0.85%) |
Jun 08, 2011 | 19.16 | 19.29 | 18.96 | 19.03 | 833,299 | -0.30(-1.53%) |
Jun 07, 2011 | 19.52 | 19.61 | 19.28 | 19.33 | 488,499 | -0.12(-0.61%) |
Jun 06, 2011 | 19.55 | 19.71 | 19.21 | 19.44 | 653,716 | -0.10(-0.49%) |
Jun 03, 2011 | 19.61 | 19.79 | 19.45 | 19.54 | 776,631 | -0.22(-1.12%) |
May 24, 2011 | 19.93 | 20.01 | 19.62 | 19.76 | 346,392 | -0.18(-0.93%) |
May 23, 2011 | 19.95 | 19.98 | 19.64 | 19.95 | 283,684 | -0.21(-1.03%) |
May 20, 2011 | 20.30 | 20.42 | 19.97 | 20.15 | 338,042 | -0.20(-0.98%) |
May 19, 2011 | 20.23 | 20.48 | 20.02 | 20.35 | 519,927 | +0.24(+1.17%) |
May 18, 2011 | 19.87 | 20.26 | 19.66 | 20.12 | 600,028 | +0.29(+1.47%) |
May 17, 2011 | 19.93 | 19.96 | 19.69 | 19.82 | 315,061 | -0.21(-1.03%) |
May 16, 2011 | 20.42 | 20.42 | 19.85 | 20.03 | 378,277 | -0.44(-2.16%) |
May 13, 2011 | 20.83 | 20.95 | 20.35 | 20.47 | 247,876 | -0.38(-1.80%) |
May 12, 2011 | 20.84 | 21.11 | 20.51 | 20.85 | 483,790 | -0.10(-0.49%) |
May 11, 2011 | 21.19 | 21.22 | 20.60 | 20.95 | 602,363 | -0.22(-1.04%) |
May 10, 2011 | 20.90 | 21.25 | 20.75 | 21.17 | 473,392 | +0.27(+1.30%) |
May 09, 2011 | 20.98 | 20.99 | 20.60 | 20.90 | 665,392 | -0.10(-0.49%) |
May 06, 2011 | 21.30 | 21.46 | 20.96 | 21.00 | 411,388 | -0.18(-0.83%) |
May 05, 2011 | 20.77 | 21.23 | 20.72 | 21.18 | 441,224 | +0.24(+1.12%) |
May 04, 2011 | 21.40 | 21.84 | 20.86 | 20.94 | 945,505 | -0.96(-4.37%) |
May 03, 2011 | 21.63 | 22.20 | 21.40 | 21.90 | 1,173,358 | -0.26(-1.16%) |
May 02, 2011 | 22.14 | 22.20 | 22.10 | 22.16 | 962,667 | -0.84(-3.65%) |
Apr 29, 2011 | 22.16 | 23.25 | 22.01 | 22.99 | 771,689 | +0.82(+3.71%) |
Apr 28, 2011 | 22.06 | 22.26 | 21.95 | 22.17 | 286,644 | +0.06(+0.27%) |
Apr 27, 2011 | 21.96 | 22.13 | 21.68 | 22.11 | 518,307 | +0.13(+0.60%) |
Apr 26, 2011 | 21.48 | 22.05 | 21.46 | 21.98 | 770,197 | +0.55(+2.57%) |
Apr 25, 2011 | 21.35 | 21.49 | 21.32 | 21.43 | 514,360 | +0.24(+1.11%) |
Apr 21, 2011 | 20.88 | 21.23 | 20.78 | 21.19 | 236,992 | +0.32(+1.51%) |
Apr 20, 2011 | 20.70 | 20.96 | 20.66 | 20.88 | 168,108 | +0.35(+1.68%) |
Apr 19, 2011 | 20.91 | 20.95 | 20.43 | 20.53 | 365,712 | -0.38(-1.79%) |
Apr 18, 2011 | 20.43 | 20.91 | 20.43 | 20.91 | 374,854 | +0.29(+1.39%) |
Apr 15, 2011 | 20.28 | 20.65 | 20.25 | 20.62 | 295,364 | +0.29(+1.45%) |
Apr 14, 2011 | 20.21 | 20.39 | 20.21 | 20.32 | 232,807 | +0.05(+0.25%) |
Apr 13, 2011 | 20.32 | 20.42 | 20.20 | 20.27 | 225,276 | +0.05(+0.25%) |
Apr 12, 2011 | 20.19 | 20.28 | 20.12 | 20.22 | 464,958 | +0.00(+0.00%) |
Apr 11, 2011 | 20.24 | 20.31 | 20.12 | 20.22 | 410,151 | -0.04(-0.22%) |
Apr 08, 2011 | 20.16 | 20.36 | 20.07 | 20.27 | 547,203 | +0.19(+0.95%) |
Apr 07, 2011 | 20.38 | 20.52 | 20.05 | 20.07 | 301,621 | -0.31(-1.51%) |
Apr 06, 2011 | 20.75 | 20.76 | 20.13 | 20.38 | 1,048,621 | -0.53(-2.53%) |
Apr 05, 2011 | 20.94 | 21.28 | 20.86 | 20.91 | 616,271 | -0.07(-0.35%) |
Apr 04, 2011 | 21.05 | 21.10 | 20.89 | 20.99 | 377,045 | +0.01(+0.07%) |
Apr 01, 2011 | 20.79 | 21.02 | 20.63 | 20.97 | 710,186 | +0.27(+1.31%) |
Mar 31, 2011 | 20.63 | 20.77 | 20.36 | 20.70 | 297,396 | +0.10(+0.50%) |
Mar 30, 2011 | 20.26 | 20.74 | 20.26 | 20.60 | 460,734 | +0.38(+1.89%) |
Mar 29, 2011 | 19.21 | 20.28 | 19.18 | 20.21 | 1,671,512 | +0.97(+5.04%) |
Mar 28, 2011 | 19.12 | 19.32 | 19.00 | 19.24 | 1,297,107 | +0.31(+1.63%) |
Mar 25, 2011 | 19.07 | 19.08 | 18.72 | 18.93 | 821,402 | -0.04(-0.23%) |
Mar 24, 2011 | 19.29 | 19.32 | 18.96 | 18.98 | 1,794,535 | -0.26(-1.34%) |
Mar 23, 2011 | 19.24 | 19.29 | 19.09 | 19.24 | 257,422 | -0.03(-0.15%) |
Mar 22, 2011 | 19.29 | 19.31 | 19.12 | 19.27 | 175,616 | +0.05(+0.27%) |
Mar 21, 2011 | 19.16 | 19.30 | 19.13 | 19.21 | 423,791 | +0.24(+1.24%) |
Mar 18, 2011 | 18.69 | 19.06 | 18.50 | 18.98 | 675,541 | +0.38(+2.06%) |
Mar 17, 2011 | 18.68 | 18.85 | 18.52 | 18.60 | 373,342 | -0.04(-0.24%) |
Mar 16, 2011 | 18.20 | 18.70 | 18.16 | 18.64 | 458,759 | +0.35(+1.89%) |
Mar 15, 2011 | 18.16 | 18.38 | 17.99 | 18.30 | 505,450 | +0.31(+1.72%) |
Mar 14, 2011 | 17.86 | 18.02 | 17.80 | 17.99 | 217,693 | +0.00(+0.00%) |
Mar 11, 2011 | 17.83 | 18.05 | 17.66 | 17.99 | 224,390 | -0.04(-0.25%) |
Mar 10, 2011 | 18.25 | 18.29 | 17.92 | 18.03 | 244,286 | -0.24(-1.33%) |
Mar 09, 2011 | 18.24 | 18.31 | 18.10 | 18.27 | 242,354 | +0.04(+0.24%) |
Mar 08, 2011 | 18.12 | 18.38 | 18.05 | 18.23 | 293,751 | +0.14(+0.77%) |
Mar 07, 2011 | 18.66 | 18.66 | 17.98 | 18.09 | 585,625 | -0.57(-3.07%) |
Mar 04, 2011 | 19.18 | 19.18 | 18.51 | 18.66 | 405,565 | -0.39(-2.05%) |
Mar 03, 2011 | 18.96 | 19.13 | 18.78 | 19.05 | 579,857 | +0.01(+0.08%) |
Mar 02, 2011 | 18.74 | 19.07 | 18.71 | 19.04 | 527,541 | +0.27(+1.45%) |
Mar 01, 2011 | 18.78 | 18.96 | 18.68 | 18.77 | 392,604 | +0.01(+0.08%) |
Feb 28, 2011 | 18.77 | 18.81 | 18.43 | 18.75 | 603,349 | +0.15(+0.83%) |
Feb 25, 2011 | 18.88 | 19.12 | 17.95 | 18.60 | 2,204,319 | -0.40(-2.13%) |
Feb 24, 2011 | 19.25 | 19.49 | 18.79 | 19.00 | 2,071,497 | -0.43(-2.23%) |
Feb 23, 2011 | 19.49 | 19.49 | 19.24 | 19.43 | 837,083 | -0.01(-0.04%) |
Feb 22, 2011 | 19.31 | 19.48 | 19.02 | 19.44 | 463,036 | +0.07(+0.34%) |
Feb 18, 2011 | 19.16 | 19.39 | 19.06 | 19.38 | 903,499 | +0.22(+1.15%) |
Feb 17, 2011 | 19.18 | 19.19 | 18.93 | 19.16 | 288,231 | +0.01(+0.04%) |
Feb 16, 2011 | 18.92 | 19.16 | 18.88 | 19.15 | 1,361,044 | +0.26(+1.38%) |
Feb 15, 2011 | 18.86 | 18.97 | 18.79 | 18.89 | 289,291 | -0.03(-0.15%) |
Feb 14, 2011 | 18.90 | 18.97 | 18.78 | 18.92 | 363,131 | -0.01(-0.08%) |
Feb 11, 2011 | 18.95 | 19.06 | 18.91 | 18.93 | 525,696 | -0.02(-0.12%) |
Feb 10, 2011 | 18.85 | 19.13 | 18.85 | 18.95 | 747,973 | +0.01(+0.04%) |
Feb 09, 2011 | 18.91 | 19.03 | 18.91 | 18.95 | 235,370 | +0.01(+0.08%) |
Feb 08, 2011 | 18.84 | 18.97 | 18.76 | 18.93 | 190,587 | +0.01(+0.08%) |
Feb 07, 2011 | 18.49 | 18.96 | 18.48 | 18.92 | 369,806 | +0.41(+2.22%) |
Feb 04, 2011 | 18.46 | 18.51 | 18.37 | 18.51 | 268,661 | +0.04(+0.24%) |
Feb 03, 2011 | 18.38 | 18.52 | 18.31 | 18.46 | 258,247 | +0.03(+0.16%) |
Feb 02, 2011 | 18.47 | 18.58 | 18.41 | 18.43 | 375,789 | -0.10(-0.55%) |
Feb 01, 2011 | 18.35 | 18.54 | 18.19 | 18.54 | 758,132 | +0.28(+1.52%) |
Jan 31, 2011 | 18.28 | 18.35 | 18.20 | 18.26 | 656,609 | -0.05(-0.28%) |
Jan 28, 2011 | 18.41 | 18.43 | 18.09 | 18.31 | 663,966 | -0.11(-0.60%) |
Jan 27, 2011 | 18.31 | 18.45 | 18.31 | 18.42 | 464,769 | -0.01(-0.08%) |
Jan 26, 2011 | 18.18 | 18.43 | 18.16 | 18.43 | 714,050 | +0.24(+1.33%) |
Jan 25, 2011 | 18.15 | 18.32 | 18.10 | 18.19 | 357,529 | -0.08(-0.44%) |
Jan 24, 2011 | 17.89 | 18.27 | 17.79 | 18.27 | 274,715 | +0.25(+1.38%) |
Jan 21, 2011 | 17.91 | 18.20 | 17.91 | 18.02 | 169,680 | +0.21(+1.15%) |
Jan 20, 2011 | 17.64 | 17.96 | 17.43 | 17.82 | 310,610 | +0.04(+0.21%) |
Jan 19, 2011 | 18.37 | 18.45 | 17.69 | 17.78 | 644,299 | -0.63(-3.42%) |
Jan 18, 2011 | 18.44 | 18.58 | 18.03 | 18.41 | 513,650 | -0.23(-1.22%) |
Jan 14, 2011 | 18.35 | 18.73 | 18.18 | 18.64 | 690,647 | +0.23(+1.27%) |
Jan 13, 2011 | 18.30 | 18.43 | 18.21 | 18.40 | 563,531 | +0.07(+0.40%) |
Jan 12, 2011 | 18.03 | 18.55 | 18.02 | 18.33 | 569,164 | +0.48(+2.71%) |
Jan 11, 2011 | 18.08 | 18.48 | 17.74 | 17.85 | 1,268,221 | +0.18(+1.04%) |
Jan 10, 2011 | 17.52 | 17.69 | 17.39 | 17.66 | 282,392 | +0.09(+0.50%) |
Jan 07, 2011 | 17.18 | 17.58 | 17.07 | 17.58 | 390,051 | +0.32(+1.87%) |
Jan 06, 2011 | 17.26 | 17.28 | 17.03 | 17.25 | 259,998 | -0.12(-0.67%) |
Jan 05, 2011 | 17.09 | 17.41 | 16.99 | 17.37 | 349,457 | +0.22(+1.28%) |
Jan 04, 2011 | 16.93 | 17.22 | 16.90 | 17.15 | 589,155 | +0.19(+1.12%) |
Jan 03, 2011 | 17.03 | 17.23 | 16.86 | 16.96 | 380,185 | +0.08(+0.48%) |
Dec 31, 2010 | 17.33 | 17.37 | 16.82 | 16.88 | 306,796 | -0.40(-2.33%) |
Dec 30, 2010 | 17.05 | 17.39 | 17.03 | 17.28 | 567,080 | +0.25(+1.46%) |
Dec 29, 2010 | 16.70 | 17.03 | 16.61 | 17.03 | 360,653 | +0.26(+1.53%) |
Dec 28, 2010 | 16.57 | 16.81 | 16.52 | 16.78 | 237,261 | +0.17(+1.01%) |
Dec 27, 2010 | 16.07 | 16.74 | 15.99 | 16.61 | 363,448 | +0.40(+2.49%) |
Dec 23, 2010 | 16.16 | 16.27 | 16.09 | 16.21 | 339,792 | +0.10(+0.59%) |
Dec 22, 2010 | 15.87 | 16.16 | 15.83 | 16.11 | 361,494 | +0.26(+1.62%) |
Dec 21, 2010 | 15.70 | 15.88 | 15.66 | 15.86 | 356,646 | +0.14(+0.89%) |
Dec 20, 2010 | 15.51 | 15.73 | 15.38 | 15.72 | 630,808 | +0.20(+1.27%) |
Dec 17, 2010 | 15.42 | 15.61 | 15.30 | 15.52 | 1,610,743 | +0.01(+0.05%) |
Dec 16, 2010 | 15.28 | 15.56 | 15.21 | 15.51 | 569,490 | +0.18(+1.19%) |
Dec 15, 2010 | 15.21 | 15.47 | 15.07 | 15.33 | 501,510 | +0.12(+0.82%) |
Dec 14, 2010 | 15.16 | 15.25 | 15.01 | 15.20 | 704,431 | +0.09(+0.58%) |
Dec 13, 2010 | 14.98 | 15.17 | 14.94 | 15.12 | 866,531 | +0.15(+1.03%) |
Dec 10, 2010 | 14.97 | 15.13 | 14.68 | 14.96 | 316,983 | -0.07(-0.49%) |
Dec 09, 2010 | 15.17 | 15.23 | 15.00 | 15.03 | 212,558 | -0.13(-0.87%) |
Dec 08, 2010 | 15.17 | 15.25 | 15.09 | 15.17 | 251,527 | +0.01(+0.10%) |
Dec 07, 2010 | 15.10 | 15.25 | 15.04 | 15.15 | 327,343 | +0.15(+1.03%) |
Dec 06, 2010 | 14.73 | 15.05 | 14.70 | 15.00 | 527,758 | +0.23(+1.54%) |
Dec 03, 2010 | 14.93 | 14.93 | 14.71 | 14.77 | 389,600 | -0.15(-1.03%) |
Dec 02, 2010 | 14.87 | 15.01 | 14.86 | 14.93 | 379,620 | +0.09(+0.59%) |
Dec 01, 2010 | 14.91 | 14.91 | 14.55 | 14.84 | 831,735 | +0.18(+1.20%) |
Nov 30, 2010 | 14.32 | 14.72 | 14.32 | 14.66 | 420,620 | +0.16(+1.11%) |
Nov 29, 2010 | 14.51 | 14.57 | 14.38 | 14.50 | 361,065 | -0.11(-0.75%) |
Nov 26, 2010 | 14.52 | 14.73 | 14.50 | 14.61 | 132,099 | -0.07(-0.50%) |
Nov 24, 2010 | 14.62 | 14.68 | 14.68 | 14.68 | 699,333 | +0.15(+1.01%) |
Nov 23, 2010 | 14.54 | 14.68 | 14.40 | 14.54 | 267,816 | -0.08(-0.55%) |
Nov 22, 2010 | 14.52 | 14.71 | 14.44 | 14.62 | 508,240 | +0.01(+0.10%) |
Nov 19, 2010 | 14.61 | 14.63 | 14.45 | 14.60 | 385,659 | -0.02(-0.15%) |
Nov 18, 2010 | 14.46 | 14.73 | 14.42 | 14.62 | 283,169 | +0.25(+1.73%) |
Nov 17, 2010 | 14.37 | 14.54 | 14.33 | 14.38 | 772,019 | +0.01(+0.08%) |
Nov 16, 2010 | 14.55 | 14.58 | 14.26 | 14.36 | 491,335 | -0.21(-1.45%) |
Nov 15, 2010 | 14.58 | 14.75 | 14.51 | 14.58 | 321,464 | +0.00(+0.00%) |
Nov 12, 2010 | 14.72 | 14.82 | 14.56 | 14.58 | 251,094 | -0.24(-1.62%) |
Nov 11, 2010 | 14.85 | 14.98 | 14.73 | 14.82 | 429,616 | -0.08(-0.54%) |
Nov 10, 2010 | 15.01 | 15.14 | 14.76 | 14.90 | 293,419 | -0.12(-0.78%) |
Nov 09, 2010 | 15.04 | 15.15 | 14.90 | 15.01 | 289,792 | -0.10(-0.67%) |
Nov 08, 2010 | 15.16 | 15.20 | 15.06 | 15.12 | 235,537 | -0.17(-1.10%) |
Nov 05, 2010 | 15.44 | 15.48 | 15.22 | 15.28 | 2,237,121 | -0.18(-1.18%) |
Nov 04, 2010 | 15.46 | 15.60 | 15.42 | 15.46 | 1,300,201 | +0.07(+0.43%) |
Nov 03, 2010 | 15.47 | 15.52 | 15.28 | 15.40 | 1,058,410 | -0.01(-0.05%) |
Nov 02, 2010 | 15.46 | 15.54 | 14.91 | 15.41 | 575,736 | +0.10(+0.67%) |
Nov 01, 2010 | 15.40 | 15.59 | 15.28 | 15.30 | 527,614 | -0.12(-0.80%) |
Oct 29, 2010 | 14.99 | 15.46 | 14.99 | 15.43 | 198,870 | +0.34(+2.27%) |
Oct 28, 2010 | 14.98 | 15.20 | 14.94 | 15.09 | 261,021 | +0.20(+1.37%) |
Oct 27, 2010 | 15.02 | 15.08 | 14.82 | 14.88 | 228,982 | -0.38(-2.48%) |
Oct 25, 2010 | 15.14 | 15.33 | 15.13 | 15.26 | 153,527 | +0.21(+1.40%) |
Oct 22, 2010 | 15.01 | 15.09 | 14.92 | 15.05 | 142,656 | +0.06(+0.39%) |
Oct 21, 2010 | 14.99 | 15.10 | 14.81 | 14.99 | 337,491 | +0.09(+0.59%) |
Oct 20, 2010 | 15.03 | 15.09 | 14.89 | 14.90 | 365,815 | -0.09(-0.58%) |
Oct 19, 2010 | 15.15 | 15.18 | 14.93 | 14.99 | 149,642 | -0.28(-1.81%) |
Oct 18, 2010 | 15.14 | 15.46 | 15.14 | 15.27 | 255,031 | +0.11(+0.72%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.81 | 15.16 | 510,742 | -0.07(-0.43%) |
Oct 14, 2010 | 15.45 | 15.46 | 15.07 | 15.22 | 674,304 | -0.20(-1.28%) |
Oct 13, 2010 | 15.46 | 15.52 | 15.31 | 15.42 | 644,000 | +0.01(+0.09%) |
Oct 12, 2010 | 15.37 | 15.52 | 15.26 | 15.41 | 228,554 | +0.07(+0.43%) |
Oct 11, 2010 | 15.43 | 15.54 | 15.33 | 15.34 | 69,128 | -0.10(-0.66%) |
Oct 08, 2010 | 15.44 | 15.47 | 15.28 | 15.44 | 171,643 | +0.07(+0.43%) |
Oct 07, 2010 | 15.53 | 15.54 | 15.26 | 15.38 | 214,294 | -0.08(-0.52%) |
Oct 06, 2010 | 15.48 | 15.62 | 15.32 | 15.46 | 206,443 | -0.07(-0.42%) |
Oct 05, 2010 | 15.44 | 15.62 | 15.42 | 15.52 | 146 | +0.13(+0.85%) |
Oct 04, 2010 | 15.50 | 15.59 | 15.30 | 15.39 | 245,927 | -0.20(-1.31%) |
Oct 01, 2010 | 15.60 | 15.65 | 15.10 | 15.60 | 781,839 | +0.47(+3.08%) |
Sep 30, 2010 | 15.12 | 15.42 | 14.86 | 15.13 | 757,472 | +0.38(+2.57%) |
Sep 29, 2010 | 14.66 | 14.91 | 14.59 | 14.75 | 526,166 | +0.06(+0.40%) |
Sep 28, 2010 | 14.29 | 14.74 | 14.29 | 14.69 | 739,482 | +0.35(+2.44%) |
Sep 27, 2010 | 14.01 | 14.40 | 14.00 | 14.34 | 272,468 | +0.31(+2.23%) |
Sep 24, 2010 | 13.71 | 14.07 | 13.71 | 14.03 | 316,037 | +0.48(+3.55%) |
Sep 23, 2010 | 13.80 | 13.88 | 13.53 | 13.55 | 199,619 | -0.38(-2.72%) |
Sep 22, 2010 | 13.85 | 14.01 | 13.84 | 13.93 | 90,999 | +0.01(+0.10%) |
Sep 21, 2010 | 14.14 | 14.38 | 13.88 | 13.91 | 347,062 | -0.23(-1.65%) |
Sep 20, 2010 | 13.96 | 14.28 | 13.96 | 14.15 | 191,887 | +0.16(+1.15%) |
Sep 17, 2010 | 13.99 | 14.20 | 13.94 | 13.99 | 509,563 | +0.17(+1.21%) |
Sep 15, 2010 | 13.84 | 13.84 | 13.70 | 13.82 | 151,542 | -0.04(-0.32%) |
Sep 14, 2010 | 13.64 | 13.95 | 13.57 | 13.86 | 143,739 | +0.23(+1.66%) |
Sep 13, 2010 | 14.04 | 14.13 | 13.54 | 13.64 | 428,238 | -0.27(-1.94%) |
Sep 10, 2010 | 14.18 | 14.18 | 13.83 | 13.91 | 232,414 | -0.27(-1.90%) |
Sep 09, 2010 | 14.10 | 14.23 | 13.98 | 14.18 | 291,424 | +0.17(+1.20%) |
Sep 08, 2010 | 13.84 | 14.07 | 13.79 | 14.01 | 306,944 | +0.19(+1.37%) |
Sep 07, 2010 | 13.80 | 13.90 | 13.69 | 13.82 | 281,324 | -0.01(-0.11%) |
Sep 03, 2010 | 13.48 | 13.88 | 13.48 | 13.83 | 490,570 | +0.42(+3.15%) |
Sep 02, 2010 | 13.42 | 13.56 | 13.29 | 13.41 | 956 | +0.01(+0.05%) |
Sep 01, 2010 | 13.38 | 13.48 | 13.27 | 13.40 | 359,698 | +0.15(+1.15%) |
Aug 31, 2010 | 13.23 | 13.25 | 12.95 | 13.25 | 823 | +0.10(+0.78%) |
Aug 30, 2010 | 13.16 | 13.25 | 13.08 | 13.15 | 354,331 | +0.02(+0.17%) |
Aug 27, 2010 | 13.13 | 13.25 | 13.08 | 13.13 | 255,754 | -0.06(-0.44%) |
Aug 26, 2010 | 13.29 | 13.40 | 13.14 | 13.18 | 113,220 | -0.07(-0.49%) |
Aug 25, 2010 | 13.08 | 13.26 | 13.07 | 13.25 | 337,699 | +0.14(+1.06%) |
Aug 24, 2010 | 13.01 | 13.21 | 12.94 | 13.11 | 446,344 | +0.01(+0.11%) |
Aug 23, 2010 | 13.18 | 13.32 | 13.00 | 13.10 | 420,985 | -0.02(-0.17%) |
Aug 20, 2010 | 13.05 | 13.16 | 12.97 | 13.12 | 703,555 | +0.01(+0.06%) |
Aug 19, 2010 | 13.23 | 13.24 | 13.02 | 13.11 | 225,389 | -0.14(-1.04%) |
Aug 18, 2010 | 13.04 | 13.26 | 12.98 | 13.25 | 453,471 | +0.21(+1.59%) |
Aug 17, 2010 | 13.00 | 13.09 | 12.89 | 13.04 | 431,405 | +0.17(+1.29%) |
Aug 16, 2010 | 12.62 | 13.09 | 12.62 | 12.88 | 655,367 | +0.19(+1.48%) |
Aug 13, 2010 | 12.69 | 12.81 | 12.62 | 12.69 | 278,847 | -0.07(-0.51%) |
Aug 12, 2010 | 12.62 | 12.78 | 12.54 | 12.75 | 388,728 | +0.04(+0.34%) |
Aug 11, 2010 | 13.04 | 13.06 | 12.67 | 12.71 | 556,267 | -0.47(-3.57%) |
Aug 10, 2010 | 13.19 | 13.30 | 13.06 | 13.18 | 1,052,037 | -0.13(-0.98%) |
Aug 09, 2010 | 13.40 | 13.40 | 13.22 | 13.31 | 508,585 | -0.03(-0.22%) |
Aug 06, 2010 | 13.34 | 13.68 | 13.17 | 13.34 | 853,196 | -0.19(-1.39%) |
Aug 05, 2010 | 13.45 | 13.54 | 13.38 | 13.53 | 582,280 | +0.08(+0.59%) |
Aug 04, 2010 | 13.40 | 13.57 | 13.37 | 13.45 | 434,603 | +0.04(+0.27%) |
Aug 03, 2010 | 13.56 | 13.60 | 13.40 | 13.41 | 414,061 | -0.17(-1.28%) |
Aug 02, 2010 | 13.60 | 13.63 | 13.33 | 13.59 | 471,011 | +0.11(+0.81%) |
Jul 30, 2010 | 13.48 | 13.64 | 13.40 | 13.48 | 490,753 | -0.12(-0.85%) |
Jul 29, 2010 | 13.77 | 13.77 | 13.46 | 13.59 | 637,949 | -0.09(-0.69%) |
Jul 28, 2010 | 13.73 | 13.77 | 13.59 | 13.69 | 848,549 | -0.04(-0.26%) |
Jul 27, 2010 | 13.72 | 13.82 | 13.59 | 13.72 | 318,314 | +0.07(+0.53%) |
Jul 26, 2010 | 13.33 | 13.67 | 13.33 | 13.65 | 376,615 | +0.31(+2.33%) |
Jul 23, 2010 | 13.31 | 13.43 | 13.22 | 13.34 | 538,562 | -0.02(-0.16%) |
Jul 22, 2010 | 13.48 | 13.54 | 13.24 | 13.36 | 982,687 | -0.01(-0.11%) |
Jul 21, 2010 | 13.59 | 13.64 | 13.31 | 13.38 | 580,122 | -0.12(-0.86%) |
Jul 20, 2010 | 13.04 | 13.60 | 13.04 | 13.49 | 771,733 | +0.21(+1.58%) |
Jul 19, 2010 | 13.26 | 13.43 | 13.19 | 13.28 | 749,829 | +0.04(+0.27%) |
Jul 16, 2010 | 13.25 | 13.30 | 12.43 | 13.25 | 6,970,756 | -0.33(-2.45%) |
Jul 15, 2010 | 13.35 | 13.72 | 13.35 | 13.58 | 2,389,983 | -0.02(-0.16%) |
Jul 14, 2010 | 14.66 | 14.73 | 13.16 | 13.60 | 4,925,957 | -1.25(-8.39%) |
Jul 13, 2010 | 14.61 | 14.97 | 14.55 | 14.85 | 1,104 | +0.09(+0.58%) |
Jul 12, 2010 | 14.53 | 14.87 | 14.43 | 14.76 | 550,899 | +0.22(+1.50%) |
Jul 09, 2010 | 14.54 | 14.64 | 13.36 | 14.54 | 1,240,073 | +0.90(+6.58%) |
Jul 08, 2010 | 13.66 | 13.74 | 13.62 | 13.64 | 280,183 | +0.07(+0.53%) |
Jul 07, 2010 | 13.38 | 13.59 | 13.25 | 13.57 | 499,850 | +0.20(+1.46%) |
Jul 06, 2010 | 13.99 | 13.99 | 13.28 | 13.38 | 687,269 | -0.24(-1.75%) |
Jul 02, 2010 | 13.61 | 13.73 | 13.22 | 13.61 | 769,626 | +0.33(+2.51%) |