Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.94 | 20.16 | 19.77 | 20.11 | 2,238,622 | +0.24(+1.22%) |
Jun 29, 2011 | 19.74 | 19.92 | 19.68 | 19.87 | 1,101,672 | +0.18(+0.91%) |
Jun 28, 2011 | 19.56 | 19.72 | 19.47 | 19.69 | 941,212 | +0.14(+0.74%) |
Jun 27, 2011 | 19.41 | 19.66 | 19.38 | 19.55 | 1,654,790 | +0.15(+0.79%) |
Jun 24, 2011 | 19.31 | 19.51 | 19.14 | 19.39 | 4,046,234 | +0.08(+0.43%) |
Jun 23, 2011 | 19.38 | 19.55 | 19.16 | 19.31 | 1,922,483 | -0.25(-1.29%) |
Jun 22, 2011 | 19.58 | 19.75 | 19.56 | 19.56 | 1,960,151 | -0.04(-0.22%) |
Jun 21, 2011 | 19.45 | 19.67 | 19.23 | 19.61 | 1,729,089 | +0.20(+1.01%) |
Jun 20, 2011 | 19.43 | 19.45 | 19.37 | 19.41 | 804,696 | +0.20(+1.04%) |
Jun 17, 2011 | 19.39 | 19.40 | 19.10 | 19.21 | 1,933,501 | +0.03(+0.18%) |
Jun 16, 2011 | 19.07 | 19.24 | 18.98 | 19.18 | 1,737,569 | +0.07(+0.39%) |
Jun 15, 2011 | 19.18 | 19.28 | 19.06 | 19.10 | 1,777,913 | -0.19(-0.97%) |
Jun 14, 2011 | 19.20 | 19.44 | 19.02 | 19.29 | 2,037,859 | +0.26(+1.39%) |
Jun 13, 2011 | 19.23 | 19.31 | 18.88 | 19.02 | 2,115,037 | -0.17(-0.87%) |
Jun 10, 2011 | 19.56 | 19.56 | 19.12 | 19.19 | 2,206,555 | -0.44(-2.24%) |
Jun 09, 2011 | 19.90 | 19.95 | 19.58 | 19.63 | 1,806,302 | -0.31(-1.54%) |
Jun 08, 2011 | 20.17 | 20.18 | 19.87 | 19.94 | 1,757,198 | -0.19(-0.96%) |
Jun 07, 2011 | 20.15 | 20.32 | 19.93 | 20.13 | 1,856,143 | +0.24(+1.20%) |
Jun 06, 2011 | 20.07 | 20.15 | 19.84 | 19.89 | 1,100,707 | -0.23(-1.14%) |
Jun 03, 2011 | 20.09 | 20.27 | 19.97 | 20.12 | 2,035,532 | -0.03(-0.17%) |
May 24, 2011 | 20.13 | 20.31 | 20.10 | 20.16 | 1,549,469 | +0.06(+0.30%) |
May 23, 2011 | 20.15 | 20.34 | 20.07 | 20.10 | 1,792,712 | -0.30(-1.48%) |
May 20, 2011 | 20.43 | 20.55 | 20.25 | 20.40 | 1,340,291 | -0.05(-0.22%) |
May 19, 2011 | 20.45 | 20.52 | 20.26 | 20.44 | 1,205,118 | +0.08(+0.40%) |
May 18, 2011 | 20.12 | 20.40 | 20.01 | 20.36 | 1,212,295 | +0.22(+1.11%) |
May 17, 2011 | 20.10 | 20.15 | 19.98 | 20.14 | 2,276,639 | -0.03(-0.14%) |
May 16, 2011 | 20.15 | 20.42 | 20.07 | 20.17 | 1,452,750 | -0.06(-0.29%) |
May 13, 2011 | 20.36 | 20.40 | 20.20 | 20.22 | 1,471,841 | -0.11(-0.56%) |
May 12, 2011 | 20.22 | 20.46 | 20.07 | 20.34 | 1,425,411 | +0.05(+0.24%) |
May 11, 2011 | 20.25 | 20.34 | 20.13 | 20.29 | 1,647,951 | +0.06(+0.30%) |
May 10, 2011 | 20.09 | 20.30 | 20.06 | 20.23 | 1,165,370 | +0.15(+0.76%) |
May 09, 2011 | 19.86 | 20.12 | 19.82 | 20.07 | 1,561,793 | +0.22(+1.12%) |
May 06, 2011 | 20.19 | 20.23 | 19.77 | 19.85 | 2,025,921 | -0.12(-0.58%) |
May 05, 2011 | 19.84 | 20.11 | 19.78 | 19.97 | 2,725,896 | -0.09(-0.44%) |
May 04, 2011 | 20.22 | 20.25 | 19.96 | 20.06 | 2,347,179 | -0.14(-0.71%) |
May 03, 2011 | 20.09 | 20.36 | 20.00 | 20.20 | 2,049,762 | +0.03(+0.15%) |
May 02, 2011 | 20.12 | 20.19 | 20.11 | 20.17 | 1,326,592 | -0.09(-0.44%) |
Apr 29, 2011 | 20.38 | 20.45 | 20.09 | 20.26 | 1,619,704 | -0.07(-0.36%) |
Apr 28, 2011 | 19.87 | 20.40 | 19.87 | 20.33 | 2,448,019 | +0.48(+2.40%) |
Apr 27, 2011 | 19.92 | 20.08 | 19.52 | 19.86 | 2,547,031 | -0.09(-0.47%) |
Apr 26, 2011 | 19.17 | 20.09 | 19.17 | 19.95 | 5,847,576 | +0.94(+4.96%) |
Apr 25, 2011 | 18.92 | 19.09 | 18.91 | 19.01 | 1,224,127 | +0.01(+0.06%) |
Apr 21, 2011 | 18.87 | 19.00 | 18.67 | 18.99 | 912,359 | +0.19(+1.02%) |
Apr 20, 2011 | 18.78 | 18.82 | 18.49 | 18.80 | 1,611,771 | +0.24(+1.30%) |
Apr 19, 2011 | 18.37 | 18.58 | 18.34 | 18.56 | 1,415,040 | +0.23(+1.28%) |
Apr 18, 2011 | 18.41 | 18.44 | 18.15 | 18.33 | 1,282,186 | -0.23(-1.27%) |
Apr 15, 2011 | 18.26 | 18.59 | 18.24 | 18.56 | 1,515,071 | +0.25(+1.37%) |
Apr 14, 2011 | 18.32 | 18.42 | 18.21 | 18.31 | 2,713,075 | -0.07(-0.38%) |
Apr 13, 2011 | 18.64 | 18.66 | 18.37 | 18.38 | 1,532,914 | -0.16(-0.89%) |
Apr 12, 2011 | 18.72 | 18.78 | 18.50 | 18.55 | 1,487,823 | -0.23(-1.22%) |
Apr 11, 2011 | 18.87 | 18.92 | 18.68 | 18.77 | 1,738,017 | -0.09(-0.50%) |
Apr 08, 2011 | 19.09 | 19.16 | 18.76 | 18.87 | 1,709,096 | -0.12(-0.64%) |
Apr 07, 2011 | 19.16 | 19.31 | 18.94 | 18.99 | 2,673,844 | -0.53(-2.74%) |
Apr 06, 2011 | 19.52 | 19.54 | 19.35 | 19.53 | 1,305,434 | +0.12(+0.61%) |
Apr 05, 2011 | 19.41 | 19.52 | 19.31 | 19.41 | 1,319,448 | -0.02(-0.11%) |
Apr 04, 2011 | 19.41 | 19.52 | 19.38 | 19.43 | 971,506 | +0.12(+0.63%) |
Apr 01, 2011 | 19.16 | 19.39 | 19.16 | 19.31 | 1,438,052 | +0.28(+1.49%) |
Mar 31, 2011 | 18.98 | 19.15 | 18.97 | 19.02 | 1,611,757 | +0.06(+0.31%) |
Mar 30, 2011 | 18.99 | 19.00 | 18.96 | 18.96 | 2,253,647 | +0.30(+1.59%) |
Mar 29, 2011 | 18.67 | 18.70 | 18.47 | 18.67 | 1,279,575 | +0.01(+0.05%) |
Mar 28, 2011 | 18.54 | 18.76 | 18.50 | 18.66 | 1,782,076 | +0.11(+0.61%) |
Mar 25, 2011 | 18.46 | 18.62 | 18.42 | 18.55 | 1,962,379 | +0.11(+0.61%) |
Mar 24, 2011 | 18.37 | 18.46 | 18.10 | 18.43 | 1,397,833 | +0.11(+0.60%) |
Mar 23, 2011 | 18.37 | 18.42 | 18.19 | 18.32 | 2,082,575 | -0.03(-0.17%) |
Mar 22, 2011 | 18.36 | 18.48 | 18.22 | 18.35 | 1,943,648 | +0.01(+0.05%) |
Mar 21, 2011 | 18.41 | 18.46 | 18.33 | 18.34 | 2,255,901 | +0.06(+0.32%) |
Mar 18, 2011 | 18.18 | 18.32 | 18.15 | 18.29 | 2,072,378 | +0.23(+1.25%) |
Mar 17, 2011 | 18.50 | 18.54 | 18.04 | 18.06 | 2,244,946 | -0.23(-1.27%) |
Mar 16, 2011 | 18.39 | 18.46 | 18.24 | 18.29 | 2,795,499 | -0.10(-0.55%) |
Mar 15, 2011 | 18.47 | 18.52 | 18.30 | 18.39 | 2,354,186 | -0.08(-0.43%) |
Mar 14, 2011 | 18.23 | 18.54 | 18.14 | 18.47 | 2,410,299 | +0.13(+0.72%) |
Mar 11, 2011 | 17.81 | 18.40 | 17.81 | 18.34 | 1,848,858 | +0.37(+2.07%) |
Mar 10, 2011 | 18.17 | 18.17 | 17.86 | 17.97 | 1,361,416 | -0.34(-1.83%) |
Mar 09, 2011 | 18.52 | 18.55 | 18.18 | 18.30 | 2,092,284 | -0.23(-1.25%) |
Mar 08, 2011 | 18.40 | 18.60 | 18.32 | 18.54 | 1,495,819 | +0.25(+1.35%) |
Mar 07, 2011 | 18.43 | 18.46 | 18.18 | 18.29 | 1,667,825 | -0.08(-0.41%) |
Mar 04, 2011 | 18.47 | 18.50 | 18.22 | 18.36 | 1,199,252 | -0.10(-0.52%) |
Mar 03, 2011 | 18.38 | 18.49 | 18.34 | 18.46 | 1,941,051 | +0.22(+1.21%) |
Mar 02, 2011 | 18.10 | 18.34 | 18.05 | 18.24 | 1,704,702 | +0.14(+0.79%) |
Mar 01, 2011 | 18.65 | 18.65 | 18.09 | 18.10 | 1,930,434 | -0.46(-2.46%) |
Feb 28, 2011 | 18.51 | 18.63 | 18.43 | 18.56 | 1,439,224 | +0.19(+1.05%) |
Feb 25, 2011 | 18.07 | 18.37 | 17.97 | 18.36 | 1,666,129 | +0.42(+2.36%) |
Feb 24, 2011 | 18.17 | 18.21 | 17.84 | 17.94 | 1,815,963 | -0.23(-1.27%) |
Feb 23, 2011 | 18.51 | 18.58 | 18.01 | 18.17 | 2,269,659 | -0.38(-2.07%) |
Feb 22, 2011 | 18.61 | 18.78 | 18.50 | 18.55 | 1,749,319 | -0.19(-1.02%) |
Feb 18, 2011 | 18.78 | 18.78 | 18.52 | 18.74 | 1,772,661 | -0.00(-0.02%) |
Feb 17, 2011 | 18.64 | 18.84 | 18.63 | 18.75 | 1,495,750 | +0.14(+0.73%) |
Feb 16, 2011 | 18.56 | 18.78 | 18.53 | 18.61 | 1,842,534 | +0.11(+0.59%) |
Feb 15, 2011 | 18.46 | 18.64 | 18.37 | 18.50 | 1,799,725 | -0.02(-0.10%) |
Feb 14, 2011 | 18.69 | 18.76 | 18.43 | 18.52 | 1,627,131 | -0.16(-0.84%) |
Feb 11, 2011 | 18.62 | 18.73 | 18.52 | 18.68 | 1,931,898 | +0.07(+0.36%) |
Feb 10, 2011 | 18.54 | 18.66 | 18.44 | 18.61 | 1,409,176 | +0.03(+0.18%) |
Feb 09, 2011 | 18.45 | 18.61 | 18.35 | 18.58 | 2,468,355 | +0.12(+0.67%) |
Feb 08, 2011 | 18.34 | 18.52 | 18.20 | 18.45 | 1,815,950 | +0.16(+0.89%) |
Feb 07, 2011 | 18.18 | 18.33 | 18.12 | 18.29 | 1,225,952 | +0.15(+0.85%) |
Feb 04, 2011 | 18.13 | 18.30 | 17.96 | 18.13 | 1,750,205 | +0.07(+0.40%) |
Feb 03, 2011 | 18.02 | 18.13 | 17.90 | 18.06 | 1,010,469 | +0.02(+0.13%) |
Feb 02, 2011 | 17.97 | 18.15 | 17.97 | 18.04 | 1,818,604 | -0.05(-0.27%) |
Feb 01, 2011 | 17.98 | 18.10 | 17.66 | 18.09 | 2,610,448 | +0.17(+0.96%) |
Jan 31, 2011 | 17.61 | 18.16 | 17.35 | 17.91 | 2,966,754 | +0.11(+0.61%) |
Jan 28, 2011 | 17.98 | 18.08 | 17.78 | 17.80 | 2,032,590 | -0.32(-1.79%) |
Jan 27, 2011 | 18.14 | 18.15 | 17.93 | 18.13 | 2,343,462 | -0.01(-0.07%) |
Jan 26, 2011 | 17.97 | 18.42 | 17.87 | 18.14 | 3,469,196 | +0.33(+1.87%) |
Jan 25, 2011 | 17.34 | 18.15 | 17.34 | 17.81 | 3,804,230 | +0.34(+1.96%) |
Jan 24, 2011 | 17.23 | 17.50 | 17.15 | 17.47 | 2,396,862 | +0.27(+1.57%) |
Jan 21, 2011 | 17.11 | 17.29 | 17.02 | 17.20 | 3,153,240 | +0.11(+0.62%) |
Jan 20, 2011 | 17.11 | 17.21 | 16.99 | 17.09 | 2,525,103 | -0.01(-0.04%) |
Jan 19, 2011 | 17.46 | 17.54 | 17.08 | 17.10 | 2,980,422 | -0.45(-2.55%) |
Jan 18, 2011 | 17.31 | 17.54 | 17.18 | 17.54 | 3,710,794 | +0.31(+1.77%) |
Jan 14, 2011 | 17.24 | 17.28 | 17.15 | 17.24 | 2,485,245 | +0.00(+0.02%) |
Jan 13, 2011 | 17.25 | 17.28 | 17.18 | 17.24 | 1,367,728 | -0.02(-0.09%) |
Jan 12, 2011 | 17.21 | 17.28 | 17.15 | 17.25 | 2,163,534 | +0.14(+0.83%) |
Jan 11, 2011 | 17.11 | 17.16 | 16.59 | 17.11 | 4,175,493 | -0.25(-1.45%) |
Jan 10, 2011 | 16.96 | 17.39 | 16.88 | 17.36 | 3,376,041 | +0.01(+0.05%) |
Jan 07, 2011 | 17.05 | 17.37 | 17.05 | 17.35 | 3,172,371 | +0.27(+1.59%) |
Jan 06, 2011 | 16.91 | 17.44 | 16.90 | 17.08 | 2,751,668 | +0.12(+0.73%) |
Jan 05, 2011 | 16.72 | 16.96 | 16.70 | 16.95 | 2,175,569 | +0.18(+1.06%) |
Jan 04, 2011 | 16.85 | 17.05 | 16.72 | 16.78 | 3,643,522 | -0.03(-0.16%) |
Jan 03, 2011 | 16.01 | 16.82 | 16.01 | 16.80 | 3,811,789 | +0.91(+5.75%) |
Dec 31, 2010 | 16.07 | 16.11 | 15.87 | 15.89 | 1,369,932 | -0.16(-1.02%) |
Dec 30, 2010 | 16.11 | 16.17 | 15.98 | 16.05 | 728,650 | -0.09(-0.58%) |
Dec 29, 2010 | 16.08 | 16.16 | 16.01 | 16.15 | 1,079,172 | +0.08(+0.51%) |
Dec 28, 2010 | 16.02 | 16.07 | 15.86 | 16.07 | 1,027,911 | +0.10(+0.63%) |
Dec 27, 2010 | 15.76 | 15.97 | 15.76 | 15.97 | 699,183 | +0.18(+1.15%) |
Dec 23, 2010 | 15.73 | 15.85 | 15.71 | 15.78 | 1,216,271 | +0.06(+0.39%) |
Dec 22, 2010 | 15.63 | 15.78 | 15.59 | 15.72 | 1,714,056 | +0.09(+0.56%) |
Dec 21, 2010 | 15.58 | 15.65 | 15.49 | 15.64 | 1,508,356 | +0.11(+0.70%) |
Dec 20, 2010 | 15.26 | 15.53 | 15.18 | 15.53 | 1,903,252 | +0.31(+2.01%) |
Dec 17, 2010 | 15.17 | 15.39 | 15.04 | 15.22 | 5,175,660 | +0.07(+0.46%) |
Dec 16, 2010 | 15.42 | 15.47 | 15.14 | 15.15 | 3,629,851 | -0.24(-1.55%) |
Dec 15, 2010 | 15.82 | 15.87 | 15.38 | 15.39 | 2,911,104 | -0.44(-2.75%) |
Dec 14, 2010 | 15.92 | 16.02 | 15.78 | 15.83 | 1,967,324 | -0.02(-0.15%) |
Dec 13, 2010 | 15.71 | 15.97 | 15.70 | 15.85 | 3,067,680 | +0.21(+1.33%) |
Dec 10, 2010 | 15.53 | 15.78 | 15.48 | 15.64 | 3,036,148 | +0.19(+1.23%) |
Dec 09, 2010 | 15.92 | 15.97 | 15.44 | 15.45 | 2,268,331 | -0.33(-2.09%) |
Dec 08, 2010 | 15.76 | 15.85 | 15.65 | 15.78 | 2,590,811 | +0.10(+0.62%) |
Dec 07, 2010 | 15.85 | 15.85 | 15.65 | 15.68 | 1,795,158 | -0.01(-0.06%) |
Dec 06, 2010 | 15.85 | 15.85 | 15.66 | 15.69 | 1,571,993 | -0.16(-1.00%) |
Dec 03, 2010 | 15.64 | 15.91 | 15.64 | 15.85 | 1,992,189 | +0.18(+1.13%) |
Dec 02, 2010 | 15.46 | 15.71 | 15.39 | 15.68 | 2,711,554 | +0.26(+1.67%) |
Dec 01, 2010 | 15.41 | 15.46 | 14.92 | 15.42 | 3,045,102 | +0.17(+1.11%) |
Nov 30, 2010 | 15.18 | 15.33 | 15.11 | 15.25 | 1,683,803 | -0.04(-0.29%) |
Nov 29, 2010 | 15.45 | 15.45 | 15.08 | 15.29 | 2,722,478 | -0.19(-1.20%) |
Nov 26, 2010 | 15.47 | 15.57 | 15.42 | 15.48 | 467,696 | -0.04(-0.27%) |
Nov 24, 2010 | 15.51 | 15.52 | 15.52 | 15.52 | 1,730,014 | +0.14(+0.90%) |
Nov 23, 2010 | 15.46 | 15.53 | 15.36 | 15.38 | 1,796,059 | -0.22(-1.44%) |
Nov 22, 2010 | 15.40 | 15.63 | 15.31 | 15.61 | 1,955,039 | +0.17(+1.11%) |
Nov 19, 2010 | 15.38 | 15.47 | 15.27 | 15.44 | 1,518,248 | +0.01(+0.08%) |
Nov 18, 2010 | 15.48 | 15.54 | 15.38 | 15.42 | 1,570,798 | +0.14(+0.90%) |
Nov 17, 2010 | 15.00 | 15.46 | 14.98 | 15.29 | 2,382,241 | +0.33(+2.18%) |
Nov 16, 2010 | 15.61 | 15.65 | 14.84 | 14.96 | 4,076,294 | -0.72(-4.58%) |
Nov 15, 2010 | 15.78 | 15.87 | 15.62 | 15.68 | 2,275,518 | -0.05(-0.32%) |
Nov 12, 2010 | 15.93 | 16.00 | 15.71 | 15.73 | 2,240,321 | -0.27(-1.67%) |
Nov 11, 2010 | 16.21 | 16.31 | 15.99 | 16.00 | 2,407,686 | -0.29(-1.80%) |
Nov 10, 2010 | 16.00 | 16.31 | 15.92 | 16.29 | 1,968,955 | +0.29(+1.82%) |
Nov 09, 2010 | 16.32 | 16.32 | 15.93 | 16.00 | 1,837,852 | -0.26(-1.62%) |
Nov 08, 2010 | 16.06 | 16.26 | 16.03 | 16.26 | 1,817,777 | -0.00(-0.02%) |
Nov 05, 2010 | 16.08 | 16.28 | 16.04 | 16.27 | 2,051,495 | +0.24(+1.48%) |
Nov 04, 2010 | 15.84 | 16.03 | 15.83 | 16.03 | 2,501,772 | +0.33(+2.12%) |
Nov 03, 2010 | 15.79 | 15.82 | 15.61 | 15.70 | 1,264,759 | -0.07(-0.47%) |
Nov 02, 2010 | 15.89 | 15.92 | 15.71 | 15.77 | 1,377,186 | +0.00(+0.02%) |
Nov 01, 2010 | 15.63 | 15.82 | 15.54 | 15.77 | 2,010,183 | +0.14(+0.88%) |
Oct 29, 2010 | 15.34 | 15.68 | 15.34 | 15.63 | 2,106,320 | +0.25(+1.62%) |
Oct 28, 2010 | 15.38 | 15.46 | 15.31 | 15.38 | 2,150,925 | +0.06(+0.41%) |
Oct 27, 2010 | 15.22 | 15.44 | 15.22 | 15.32 | 2,510,859 | -0.12(-0.76%) |
Oct 25, 2010 | 15.41 | 15.55 | 15.33 | 15.44 | 1,642,701 | +0.08(+0.53%) |
Oct 22, 2010 | 15.37 | 15.42 | 15.23 | 15.35 | 1,417,546 | +0.06(+0.41%) |
Oct 21, 2010 | 15.30 | 15.37 | 15.19 | 15.29 | 1,133,983 | +0.02(+0.16%) |
Oct 20, 2010 | 15.09 | 15.44 | 15.09 | 15.27 | 1,803,413 | +0.22(+1.49%) |
Oct 19, 2010 | 15.15 | 15.26 | 14.95 | 15.04 | 2,701,782 | -0.24(-1.57%) |
Oct 18, 2010 | 15.02 | 15.32 | 15.02 | 15.28 | 1,903,801 | +0.21(+1.39%) |
Oct 15, 2010 | 15.06 | 15.17 | 14.98 | 15.07 | 4,626,761 | +0.10(+0.64%) |
Oct 14, 2010 | 14.91 | 15.07 | 14.79 | 14.98 | 2,010,330 | +0.07(+0.44%) |
Oct 13, 2010 | 14.71 | 15.05 | 14.68 | 14.91 | 3,226,163 | +0.28(+1.88%) |
Oct 12, 2010 | 14.55 | 14.68 | 14.43 | 14.64 | 3,252,824 | +0.08(+0.56%) |
Oct 11, 2010 | 14.63 | 14.69 | 14.54 | 14.56 | 2,356,990 | -0.04(-0.29%) |
Oct 08, 2010 | 14.60 | 14.80 | 14.51 | 14.60 | 1,992,891 | -0.16(-1.10%) |
Oct 07, 2010 | 14.78 | 14.90 | 14.70 | 14.76 | 3,728,379 | +0.02(+0.14%) |
Oct 06, 2010 | 15.12 | 15.17 | 14.63 | 14.74 | 3,553,015 | -0.44(-2.88%) |
Oct 05, 2010 | 15.12 | 15.39 | 15.07 | 15.18 | 3,788,129 | -0.07(-0.45%) |
Oct 04, 2010 | 15.08 | 15.26 | 15.08 | 15.24 | 1,723,121 | +0.15(+1.01%) |
Oct 01, 2010 | 15.09 | 15.16 | 14.89 | 15.09 | 1,985,590 | +0.08(+0.55%) |
Sep 30, 2010 | 15.01 | 15.21 | 14.84 | 15.01 | 27,726 | +0.04(+0.27%) |
Sep 29, 2010 | 15.01 | 15.06 | 14.90 | 14.97 | 1,292,849 | -0.06(-0.40%) |
Sep 28, 2010 | 14.98 | 15.06 | 14.81 | 15.03 | 14,614 | +0.04(+0.26%) |
Sep 27, 2010 | 15.21 | 15.21 | 14.88 | 14.99 | 1,456,180 | -0.19(-1.24%) |
Sep 24, 2010 | 14.93 | 15.21 | 14.90 | 15.18 | 1,494,088 | +0.45(+3.05%) |
Sep 23, 2010 | 14.81 | 14.97 | 14.71 | 14.73 | 1,426,206 | -0.20(-1.36%) |
Sep 22, 2010 | 14.98 | 15.16 | 14.90 | 14.93 | 1,789,367 | -0.09(-0.58%) |
Sep 21, 2010 | 15.01 | 15.17 | 14.96 | 15.02 | 1,735,548 | +0.03(+0.20%) |
Sep 20, 2010 | 14.97 | 15.15 | 14.87 | 14.99 | 3,225,412 | +0.06(+0.42%) |
Sep 17, 2010 | 14.93 | 14.94 | 14.74 | 14.93 | 2,485,872 | +0.40(+2.76%) |
Sep 15, 2010 | 14.47 | 14.62 | 14.42 | 14.53 | 1,904,856 | -0.03(-0.21%) |
Sep 14, 2010 | 14.62 | 14.68 | 14.54 | 14.56 | 1,473,439 | -0.08(-0.55%) |
Sep 13, 2010 | 14.54 | 14.67 | 14.49 | 14.64 | 2,033,508 | +0.28(+1.98%) |
Sep 10, 2010 | 14.49 | 14.53 | 14.35 | 14.35 | 1,359,222 | -0.10(-0.71%) |
Sep 09, 2010 | 14.53 | 14.56 | 14.39 | 14.45 | 2,571 | +0.08(+0.54%) |
Sep 08, 2010 | 14.33 | 14.47 | 14.31 | 14.38 | 21,931 | +0.04(+0.25%) |
Sep 07, 2010 | 14.40 | 14.44 | 14.32 | 14.34 | 2,624,857 | -0.09(-0.64%) |
Sep 03, 2010 | 14.58 | 14.58 | 14.31 | 14.43 | 2,550,833 | -0.03(-0.21%) |
Sep 02, 2010 | 14.32 | 14.48 | 14.31 | 14.46 | 29,436 | +0.07(+0.52%) |
Sep 01, 2010 | 14.19 | 14.43 | 14.14 | 14.39 | 4,797,382 | +0.36(+2.60%) |
Aug 31, 2010 | 14.02 | 14.11 | 13.83 | 14.02 | 19,572 | +0.07(+0.51%) |
Aug 30, 2010 | 13.95 | 14.09 | 13.91 | 13.95 | 2,184,758 | -0.05(-0.36%) |
Aug 27, 2010 | 13.90 | 14.07 | 13.77 | 14.00 | 3,135,987 | +0.07(+0.47%) |
Aug 26, 2010 | 13.90 | 14.03 | 13.82 | 13.94 | 3,641 | +0.12(+0.88%) |
Aug 25, 2010 | 13.75 | 13.86 | 13.63 | 13.82 | 2,536,120 | -0.02(-0.17%) |
Aug 24, 2010 | 13.70 | 13.99 | 13.56 | 13.84 | 361 | -0.02(-0.17%) |
Aug 23, 2010 | 14.03 | 14.09 | 13.86 | 13.86 | 1,061,824 | -0.11(-0.81%) |
Aug 20, 2010 | 13.91 | 14.07 | 13.82 | 13.98 | 1,762,682 | -0.01(-0.08%) |
Aug 19, 2010 | 14.18 | 14.18 | 13.84 | 13.99 | 4,673 | -0.24(-1.69%) |
Aug 18, 2010 | 14.24 | 14.31 | 14.18 | 14.23 | 12,718 | -0.06(-0.41%) |
Aug 17, 2010 | 14.19 | 14.40 | 14.13 | 14.29 | 30,985 | +0.24(+1.73%) |
Aug 16, 2010 | 13.94 | 14.16 | 13.91 | 14.04 | 1,865,143 | +0.05(+0.38%) |
Aug 13, 2010 | 13.99 | 14.09 | 13.90 | 13.99 | 2,027,851 | +0.02(+0.13%) |
Aug 12, 2010 | 13.86 | 14.06 | 13.81 | 13.97 | 1,983,769 | -0.07(-0.49%) |
Aug 11, 2010 | 14.14 | 14.21 | 13.98 | 14.04 | 1,958,170 | -0.34(-2.35%) |
Aug 10, 2010 | 14.32 | 14.49 | 14.22 | 14.38 | 16,464 | -0.07(-0.51%) |
Aug 09, 2010 | 14.48 | 14.49 | 14.30 | 14.45 | 1,540,508 | +0.09(+0.66%) |
Aug 06, 2010 | 14.36 | 14.40 | 14.05 | 14.36 | 3,090,795 | -0.08(-0.53%) |
Aug 05, 2010 | 14.81 | 14.82 | 14.41 | 14.43 | 4,116,883 | -0.58(-3.89%) |
Aug 04, 2010 | 15.07 | 15.20 | 14.94 | 15.02 | 42,512 | -0.02(-0.14%) |
Aug 03, 2010 | 14.99 | 15.17 | 14.89 | 15.04 | 5,203 | +0.02(+0.12%) |
Aug 02, 2010 | 14.68 | 15.03 | 14.61 | 15.02 | 2,385,699 | +0.55(+3.81%) |
Jul 30, 2010 | 14.47 | 14.64 | 14.31 | 14.47 | 3,842,309 | -0.23(-1.57%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.63 | 14.70 | 3,476,571 | +0.20(+1.37%) |
Jul 28, 2010 | 14.50 | 14.64 | 14.41 | 14.50 | 3,631 | -0.03(-0.22%) |
Jul 27, 2010 | 14.54 | 14.80 | 14.32 | 14.54 | 2,601 | -0.14(-0.97%) |
Jul 26, 2010 | 14.51 | 14.72 | 14.43 | 14.68 | 2,157,572 | +0.22(+1.50%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.06 | 14.46 | 2,173,750 | +0.24(+1.71%) |
Jul 22, 2010 | 13.90 | 14.26 | 13.89 | 14.22 | 2,811,294 | +0.49(+3.54%) |
Jul 21, 2010 | 14.03 | 14.03 | 13.69 | 13.73 | 2,466,236 | -0.20(-1.45%) |
Jul 20, 2010 | 13.63 | 13.95 | 13.50 | 13.93 | 2,556,040 | +0.16(+1.14%) |
Jul 19, 2010 | 13.56 | 13.81 | 13.35 | 13.78 | 1,827,409 | +0.29(+2.18%) |
Jul 16, 2010 | 13.48 | 13.82 | 13.42 | 13.48 | 2,056,592 | -0.43(-3.07%) |
Jul 15, 2010 | 13.91 | 13.97 | 13.68 | 13.91 | 1,595,996 | -0.05(-0.36%) |
Jul 14, 2010 | 13.91 | 14.01 | 13.78 | 13.96 | 2,111,013 | +0.02(+0.13%) |
Jul 13, 2010 | 13.94 | 14.00 | 13.86 | 13.94 | 2,478,573 | +0.20(+1.42%) |
Jul 12, 2010 | 13.74 | 13.83 | 13.65 | 13.75 | 2,358,395 | -0.04(-0.30%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.60 | 13.79 | 2,186,684 | +0.21(+1.55%) |
Jul 08, 2010 | 13.60 | 13.67 | 13.36 | 13.58 | 2,974,518 | +0.12(+0.93%) |
Jul 07, 2010 | 12.88 | 13.45 | 12.88 | 13.45 | 3,006,219 | +0.56(+4.37%) |
Jul 06, 2010 | 12.89 | 13.31 | 12.78 | 12.89 | 8,014 | -0.10(-0.80%) |
Jul 02, 2010 | 12.99 | 13.15 | 12.92 | 12.99 | 2,394,928 | -0.05(-0.36%) |