Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.32 | 20.72 | 20.16 | 20.52 | 1,388,893 | +0.85(+4.30%) |
Apr 28, 2011 | 19.76 | 20.05 | 19.47 | 19.67 | 1,131,440 | -0.08(-0.42%) |
Apr 27, 2011 | 19.36 | 19.79 | 19.21 | 19.75 | 959,672 | +0.27(+1.41%) |
Apr 26, 2011 | 18.73 | 19.55 | 18.68 | 19.48 | 1,361,581 | +0.76(+4.08%) |
Apr 25, 2011 | 18.56 | 18.85 | 18.56 | 18.72 | 809,236 | +0.14(+0.76%) |
Apr 21, 2011 | 18.24 | 18.63 | 18.05 | 18.58 | 982,993 | +0.33(+1.82%) |
Apr 20, 2011 | 17.68 | 18.25 | 17.66 | 18.24 | 777,864 | +0.80(+4.56%) |
Apr 19, 2011 | 17.27 | 17.51 | 17.25 | 17.45 | 501,527 | +0.22(+1.30%) |
Apr 18, 2011 | 17.09 | 17.27 | 17.00 | 17.22 | 635,525 | -0.18(-1.05%) |
Apr 15, 2011 | 17.02 | 17.41 | 16.90 | 17.41 | 628,731 | +0.32(+1.89%) |
Apr 14, 2011 | 16.83 | 17.11 | 16.77 | 17.08 | 595,686 | +0.05(+0.29%) |
Apr 13, 2011 | 17.18 | 17.25 | 16.86 | 17.03 | 434,705 | -0.12(-0.68%) |
Apr 12, 2011 | 17.21 | 17.27 | 17.02 | 17.15 | 501,500 | -0.22(-1.29%) |
Apr 11, 2011 | 17.31 | 17.56 | 17.31 | 17.37 | 443,281 | +0.03(+0.19%) |
Apr 08, 2011 | 17.67 | 17.79 | 17.25 | 17.34 | 290,913 | -0.17(-0.99%) |
Apr 07, 2011 | 17.67 | 17.75 | 17.47 | 17.51 | 462,698 | -0.10(-0.56%) |
Apr 06, 2011 | 17.56 | 17.68 | 17.50 | 17.61 | 561,860 | +0.20(+1.14%) |
Apr 05, 2011 | 17.33 | 17.48 | 17.29 | 17.42 | 400,413 | +0.03(+0.19%) |
Apr 04, 2011 | 17.44 | 17.48 | 17.28 | 17.38 | 384,875 | +0.01(+0.05%) |
Apr 01, 2011 | 17.48 | 17.56 | 17.33 | 17.37 | 676,680 | +0.06(+0.33%) |
Mar 31, 2011 | 17.44 | 17.56 | 17.31 | 17.32 | 831,300 | -0.18(-1.04%) |
Mar 30, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 361,155 | +0.03(+0.19%) |
Mar 29, 2011 | 17.27 | 17.50 | 17.19 | 17.46 | 446,544 | +0.17(+0.96%) |
Mar 28, 2011 | 17.52 | 17.64 | 17.29 | 17.30 | 345,583 | -0.21(-1.18%) |
Mar 25, 2011 | 17.66 | 17.80 | 17.46 | 17.51 | 617,387 | -0.11(-0.61%) |
Mar 24, 2011 | 17.73 | 17.80 | 17.55 | 17.61 | 304,462 | +0.00(+0.00%) |
Mar 23, 2011 | 17.73 | 17.73 | 17.41 | 17.61 | 340,758 | -0.08(-0.47%) |
Mar 22, 2011 | 17.83 | 17.87 | 17.68 | 17.70 | 586,909 | -0.07(-0.37%) |
Mar 21, 2011 | 17.70 | 17.80 | 17.68 | 17.76 | 760,056 | +0.32(+1.81%) |
Mar 18, 2011 | 17.20 | 17.46 | 17.10 | 17.45 | 649,872 | +0.43(+2.53%) |
Mar 17, 2011 | 17.32 | 17.32 | 17.00 | 17.02 | 231,935 | -0.02(-0.15%) |
Mar 16, 2011 | 17.12 | 17.29 | 16.84 | 17.04 | 640,458 | -0.12(-0.68%) |
Mar 15, 2011 | 17.12 | 17.30 | 17.09 | 17.16 | 500,633 | -0.04(-0.24%) |
Mar 14, 2011 | 17.00 | 17.25 | 16.81 | 17.20 | 307,409 | -0.02(-0.10%) |
Mar 11, 2011 | 17.11 | 17.32 | 16.95 | 17.22 | 354,569 | +0.01(+0.05%) |
Mar 10, 2011 | 17.28 | 17.37 | 17.03 | 17.21 | 511,070 | -0.23(-1.33%) |
Mar 09, 2011 | 17.59 | 17.68 | 17.33 | 17.44 | 569,768 | -0.15(-0.85%) |
Mar 08, 2011 | 17.27 | 17.66 | 17.21 | 17.59 | 468,655 | +0.30(+1.73%) |
Mar 07, 2011 | 17.76 | 17.76 | 17.10 | 17.29 | 653,831 | -0.39(-2.20%) |
Mar 04, 2011 | 17.92 | 17.96 | 17.56 | 17.68 | 704,515 | -0.27(-1.48%) |
Mar 03, 2011 | 17.49 | 18.00 | 17.42 | 17.95 | 2,597,407 | +0.56(+3.19%) |
Mar 02, 2011 | 17.14 | 17.66 | 17.06 | 17.39 | 436,308 | +0.18(+1.06%) |
Mar 01, 2011 | 17.64 | 17.85 | 17.16 | 17.21 | 883,501 | -0.44(-2.49%) |
Feb 28, 2011 | 17.53 | 17.65 | 17.45 | 17.65 | 740,691 | +0.20(+1.14%) |
Feb 25, 2011 | 17.32 | 17.45 | 17.28 | 17.45 | 398,325 | +0.15(+0.86%) |
Feb 24, 2011 | 17.14 | 17.35 | 17.08 | 17.30 | 929,766 | +0.13(+0.77%) |
Feb 23, 2011 | 17.09 | 17.22 | 16.74 | 17.17 | 1,680,028 | +0.10(+0.58%) |
Feb 22, 2011 | 16.94 | 17.16 | 16.77 | 17.07 | 1,212,269 | -0.04(-0.24%) |
Feb 18, 2011 | 17.69 | 18.17 | 16.62 | 17.11 | 1,872,690 | -0.84(-4.69%) |
Feb 17, 2011 | 17.65 | 17.98 | 17.54 | 17.95 | 602,366 | +0.25(+1.40%) |
Feb 16, 2011 | 17.75 | 17.84 | 17.64 | 17.70 | 345,751 | +0.04(+0.23%) |
Feb 15, 2011 | 17.80 | 17.87 | 17.60 | 17.66 | 637,113 | -0.21(-1.20%) |
Feb 14, 2011 | 17.17 | 18.09 | 17.17 | 17.88 | 832,917 | +0.61(+3.54%) |
Feb 11, 2011 | 17.00 | 17.27 | 16.96 | 17.27 | 228,984 | +0.15(+0.87%) |
Feb 10, 2011 | 17.00 | 17.13 | 16.67 | 17.12 | 183,923 | +0.02(+0.14%) |
Feb 09, 2011 | 16.99 | 17.18 | 16.89 | 17.09 | 581,471 | -0.02(-0.10%) |
Feb 08, 2011 | 16.96 | 17.11 | 16.87 | 17.11 | 197,522 | +0.17(+0.98%) |
Feb 07, 2011 | 16.43 | 17.00 | 16.42 | 16.94 | 254,228 | +0.50(+3.07%) |
Feb 04, 2011 | 16.74 | 16.83 | 16.33 | 16.44 | 674,739 | -0.30(-1.78%) |
Feb 03, 2011 | 16.81 | 16.81 | 16.55 | 16.74 | 274,958 | -0.07(-0.44%) |
Feb 02, 2011 | 16.84 | 17.02 | 16.76 | 16.81 | 269,388 | -0.12(-0.68%) |
Feb 01, 2011 | 16.49 | 16.96 | 16.39 | 16.93 | 305,382 | +0.55(+3.38%) |
Jan 31, 2011 | 16.36 | 16.66 | 16.30 | 16.37 | 470,228 | +0.12(+0.71%) |
Jan 28, 2011 | 16.71 | 16.74 | 16.23 | 16.26 | 360,476 | -0.45(-2.72%) |
Jan 27, 2011 | 16.94 | 17.03 | 16.68 | 16.71 | 474,165 | -0.26(-1.56%) |
Jan 26, 2011 | 16.46 | 17.02 | 16.31 | 16.98 | 510,268 | +0.48(+2.90%) |
Jan 25, 2011 | 16.41 | 16.54 | 16.27 | 16.50 | 259,997 | -0.06(-0.35%) |
Jan 24, 2011 | 16.27 | 16.60 | 16.27 | 16.55 | 239,338 | +0.22(+1.37%) |
Jan 21, 2011 | 16.56 | 16.59 | 16.32 | 16.33 | 409,587 | -0.12(-0.75%) |
Jan 20, 2011 | 16.41 | 16.60 | 16.22 | 16.46 | 395,499 | -0.10(-0.60%) |
Jan 19, 2011 | 16.89 | 17.02 | 16.54 | 16.55 | 341,749 | -0.37(-2.20%) |
Jan 18, 2011 | 16.80 | 16.95 | 16.62 | 16.93 | 428,226 | +0.12(+0.69%) |
Jan 14, 2011 | 16.74 | 16.90 | 16.60 | 16.81 | 574,944 | +0.03(+0.20%) |
Jan 13, 2011 | 16.99 | 16.99 | 16.70 | 16.78 | 1,207,462 | -0.18(-1.07%) |
Jan 12, 2011 | 16.94 | 17.03 | 16.84 | 16.96 | 318,365 | +0.11(+0.64%) |
Jan 11, 2011 | 16.90 | 17.06 | 16.78 | 16.85 | 481,581 | +0.04(+0.25%) |
Jan 10, 2011 | 16.73 | 16.88 | 16.56 | 16.81 | 277,273 | +0.00(+0.00%) |
Jan 07, 2011 | 16.93 | 17.03 | 16.52 | 16.81 | 280,147 | -0.07(-0.44%) |
Jan 06, 2011 | 17.01 | 17.03 | 16.80 | 16.89 | 277,594 | -0.07(-0.44%) |
Jan 05, 2011 | 16.77 | 17.01 | 16.77 | 16.96 | 499,241 | +0.12(+0.69%) |
Jan 04, 2011 | 17.49 | 17.49 | 16.83 | 16.84 | 618,266 | -0.51(-2.95%) |
Jan 03, 2011 | 17.27 | 17.55 | 17.25 | 17.36 | 490,436 | +0.28(+1.65%) |
Dec 31, 2010 | 17.21 | 17.32 | 17.07 | 17.07 | 187,701 | -0.20(-1.15%) |
Dec 30, 2010 | 17.41 | 17.46 | 17.27 | 17.27 | 157,158 | -0.19(-1.09%) |
Dec 29, 2010 | 17.43 | 17.57 | 17.39 | 17.46 | 239,369 | +0.07(+0.43%) |
Dec 28, 2010 | 17.44 | 17.47 | 17.27 | 17.39 | 276,982 | -0.05(-0.28%) |
Dec 27, 2010 | 17.31 | 17.45 | 17.26 | 17.44 | 130,831 | +0.06(+0.33%) |
Dec 23, 2010 | 17.35 | 17.44 | 17.32 | 17.38 | 310,035 | +0.01(+0.05%) |
Dec 22, 2010 | 17.36 | 17.48 | 17.30 | 17.37 | 347,665 | +0.02(+0.10%) |
Dec 21, 2010 | 17.25 | 17.37 | 17.21 | 17.36 | 234,569 | +0.20(+1.16%) |
Dec 20, 2010 | 17.23 | 17.35 | 17.14 | 17.16 | 409,003 | -0.03(-0.19%) |
Dec 17, 2010 | 17.33 | 17.36 | 17.06 | 17.19 | 613,336 | -0.18(-1.05%) |
Dec 16, 2010 | 17.03 | 17.38 | 16.98 | 17.37 | 443,108 | +0.40(+2.34%) |
Dec 15, 2010 | 16.99 | 17.27 | 16.93 | 16.98 | 395,878 | +0.00(+0.00%) |
Dec 14, 2010 | 16.84 | 17.10 | 16.84 | 16.98 | 406,350 | +0.16(+0.93%) |
Dec 13, 2010 | 17.01 | 17.08 | 16.82 | 16.82 | 304,817 | -0.13(-0.78%) |
Dec 10, 2010 | 16.88 | 17.03 | 16.75 | 16.95 | 245,841 | +0.13(+0.79%) |
Dec 09, 2010 | 16.67 | 16.84 | 16.58 | 16.82 | 379,886 | +0.31(+1.85%) |
Dec 08, 2010 | 16.57 | 16.76 | 16.48 | 16.51 | 623,908 | -0.01(-0.05%) |
Dec 07, 2010 | 16.70 | 16.77 | 16.48 | 16.52 | 662,744 | -0.02(-0.10%) |
Dec 06, 2010 | 16.40 | 16.61 | 16.29 | 16.54 | 230,056 | +0.10(+0.60%) |
Dec 03, 2010 | 16.46 | 16.47 | 16.21 | 16.44 | 339,067 | -0.08(-0.50%) |
Dec 02, 2010 | 16.28 | 16.52 | 16.19 | 16.52 | 726,190 | +0.29(+1.78%) |
Dec 01, 2010 | 16.10 | 16.27 | 16.07 | 16.23 | 717,902 | +0.46(+2.93%) |
Nov 30, 2010 | 15.81 | 15.92 | 15.68 | 15.77 | 330,576 | -0.25(-1.55%) |
Nov 29, 2010 | 15.64 | 16.07 | 15.56 | 16.02 | 437,166 | +0.30(+1.89%) |
Nov 26, 2010 | 15.80 | 15.89 | 15.69 | 15.72 | 185,755 | -0.22(-1.40%) |
Nov 24, 2010 | 15.76 | 15.94 | 15.94 | 15.94 | 932,121 | +0.35(+2.27%) |
Nov 23, 2010 | 15.80 | 15.85 | 15.47 | 15.59 | 568,486 | -0.50(-3.12%) |
Nov 22, 2010 | 16.09 | 16.21 | 15.80 | 16.09 | 286,157 | -0.09(-0.56%) |
Nov 19, 2010 | 16.12 | 16.24 | 15.92 | 16.18 | 212,051 | +0.05(+0.31%) |
Nov 18, 2010 | 16.12 | 16.27 | 16.05 | 16.13 | 352,380 | +0.22(+1.40%) |
Nov 17, 2010 | 15.98 | 16.07 | 15.86 | 15.91 | 712,616 | +0.01(+0.05%) |
Nov 16, 2010 | 15.90 | 15.97 | 15.68 | 15.90 | 650,317 | -0.18(-1.13%) |
Nov 15, 2010 | 15.98 | 16.33 | 15.96 | 16.08 | 854,410 | +0.26(+1.66%) |
Nov 12, 2010 | 15.65 | 15.95 | 15.61 | 15.82 | 748,549 | -0.04(-0.26%) |
Nov 11, 2010 | 15.67 | 15.89 | 15.54 | 15.86 | 461,224 | +0.07(+0.42%) |
Nov 10, 2010 | 15.76 | 15.81 | 15.55 | 15.80 | 533,004 | +0.09(+0.58%) |
Nov 09, 2010 | 15.73 | 15.95 | 15.62 | 15.70 | 436,643 | +0.02(+0.10%) |
Nov 08, 2010 | 15.88 | 16.04 | 15.61 | 15.69 | 443,414 | -0.20(-1.24%) |
Nov 05, 2010 | 15.22 | 15.99 | 15.22 | 15.89 | 716,244 | +0.20(+1.26%) |
Nov 04, 2010 | 15.52 | 15.77 | 15.32 | 15.69 | 763,165 | +0.52(+3.42%) |
Nov 03, 2010 | 15.05 | 15.21 | 14.91 | 15.17 | 578,266 | +0.19(+1.26%) |
Nov 02, 2010 | 14.67 | 15.10 | 14.53 | 14.98 | 646,842 | +0.47(+3.23%) |
Nov 01, 2010 | 14.96 | 14.96 | 14.41 | 14.51 | 701,185 | -0.45(-3.02%) |
Oct 29, 2010 | 14.87 | 15.01 | 14.67 | 14.96 | 710,524 | -0.16(-1.09%) |
Oct 28, 2010 | 15.43 | 15.58 | 15.04 | 15.13 | 329,805 | -0.16(-1.08%) |
Oct 27, 2010 | 15.24 | 15.32 | 15.10 | 15.29 | 483,122 | -0.09(-0.59%) |
Oct 25, 2010 | 15.29 | 15.48 | 15.29 | 15.38 | 446,687 | +0.19(+1.25%) |
Oct 22, 2010 | 15.25 | 15.27 | 15.03 | 15.19 | 462,883 | -0.04(-0.27%) |
Oct 21, 2010 | 14.93 | 15.43 | 14.83 | 15.24 | 1,321,658 | +0.42(+2.83%) |
Oct 20, 2010 | 14.59 | 14.82 | 14.50 | 14.82 | 575,982 | +0.32(+2.21%) |
Oct 19, 2010 | 14.15 | 14.57 | 14.01 | 14.50 | 515,908 | +0.07(+0.51%) |
Oct 18, 2010 | 14.45 | 14.50 | 14.29 | 14.42 | 562,153 | +0.01(+0.06%) |
Oct 15, 2010 | 14.59 | 14.73 | 14.33 | 14.41 | 463,179 | -0.05(-0.34%) |
Oct 14, 2010 | 14.60 | 14.74 | 14.31 | 14.46 | 411,504 | -0.14(-0.96%) |
Oct 13, 2010 | 14.46 | 14.73 | 14.42 | 14.60 | 370,647 | +0.21(+1.43%) |
Oct 12, 2010 | 14.32 | 14.46 | 14.07 | 14.40 | 346,783 | +0.01(+0.06%) |
Oct 11, 2010 | 14.49 | 14.61 | 14.38 | 14.39 | 226,738 | -0.14(-0.96%) |
Oct 08, 2010 | 14.53 | 14.59 | 14.21 | 14.53 | 281,560 | +0.23(+1.61%) |
Oct 07, 2010 | 14.59 | 14.70 | 14.24 | 14.30 | 1,179 | -0.20(-1.36%) |
Oct 06, 2010 | 14.48 | 14.59 | 14.35 | 14.50 | 275,976 | +0.00(+0.00%) |
Oct 05, 2010 | 14.26 | 14.54 | 14.20 | 14.50 | 497,525 | +0.42(+2.98%) |
Oct 04, 2010 | 14.38 | 14.54 | 14.03 | 14.08 | 302,445 | -0.39(-2.73%) |
Oct 01, 2010 | 14.47 | 14.73 | 14.29 | 14.47 | 252,411 | -0.01(-0.06%) |
Sep 30, 2010 | 14.69 | 14.82 | 14.38 | 14.48 | 483,753 | -0.06(-0.40%) |
Sep 29, 2010 | 14.36 | 14.60 | 14.30 | 14.54 | 313,436 | +0.08(+0.57%) |
Sep 28, 2010 | 14.46 | 14.51 | 14.03 | 14.45 | 556 | +0.07(+0.46%) |
Sep 27, 2010 | 14.54 | 14.55 | 14.32 | 14.39 | 221,704 | -0.18(-1.24%) |
Sep 24, 2010 | 14.13 | 14.60 | 14.03 | 14.57 | 305,637 | +0.64(+4.61%) |
Sep 23, 2010 | 14.05 | 14.29 | 13.90 | 13.93 | 2,305 | -0.35(-2.48%) |
Sep 22, 2010 | 14.62 | 14.77 | 14.10 | 14.28 | 367,822 | -0.44(-2.96%) |
Sep 21, 2010 | 14.68 | 14.90 | 14.57 | 14.72 | 344,976 | +0.02(+0.17%) |
Sep 20, 2010 | 14.08 | 14.73 | 14.08 | 14.69 | 346,900 | +0.37(+2.58%) |
Sep 17, 2010 | 14.32 | 14.40 | 13.96 | 14.32 | 542,017 | +0.23(+1.63%) |
Sep 15, 2010 | 13.93 | 14.15 | 13.79 | 14.09 | 307,795 | +0.09(+0.65%) |
Sep 14, 2010 | 13.99 | 14.09 | 13.94 | 14.00 | 333,537 | -0.10(-0.70%) |
Sep 13, 2010 | 13.66 | 14.16 | 13.66 | 14.10 | 445,339 | +0.61(+4.51%) |
Sep 10, 2010 | 13.57 | 13.71 | 13.38 | 13.49 | 203,739 | -0.06(-0.43%) |
Sep 09, 2010 | 13.85 | 13.85 | 13.43 | 13.55 | 262,082 | -0.11(-0.78%) |
Sep 08, 2010 | 13.38 | 13.78 | 13.37 | 13.66 | 523,565 | +0.29(+2.15%) |
Sep 07, 2010 | 13.34 | 13.47 | 13.15 | 13.37 | 1,876 | -0.14(-1.03%) |
Sep 03, 2010 | 13.45 | 13.62 | 13.31 | 13.51 | 423,642 | +0.25(+1.86%) |
Sep 02, 2010 | 12.96 | 13.30 | 12.86 | 13.26 | 1,295 | +0.33(+2.54%) |
Sep 01, 2010 | 12.72 | 12.93 | 12.66 | 12.93 | 568,790 | +0.43(+3.42%) |
Aug 31, 2010 | 12.46 | 12.71 | 12.33 | 12.50 | 3,038 | +0.06(+0.46%) |
Aug 30, 2010 | 12.74 | 12.78 | 12.45 | 12.45 | 464,477 | -0.32(-2.51%) |
Aug 27, 2010 | 12.77 | 12.83 | 12.50 | 12.77 | 589,398 | +0.19(+1.50%) |
Aug 26, 2010 | 12.82 | 12.87 | 12.49 | 12.58 | 1,322 | -0.16(-1.22%) |
Aug 25, 2010 | 12.33 | 12.83 | 12.27 | 12.73 | 1,308 | +0.29(+2.30%) |
Aug 24, 2010 | 12.40 | 12.67 | 12.23 | 12.45 | 5,316 | -0.18(-1.43%) |
Aug 23, 2010 | 12.99 | 13.05 | 12.57 | 12.63 | 366,562 | -0.30(-2.34%) |
Aug 20, 2010 | 12.87 | 12.96 | 12.74 | 12.93 | 428,324 | +0.00(+0.00%) |
Aug 19, 2010 | 13.25 | 13.27 | 12.90 | 12.93 | 1,978 | -0.40(-3.01%) |
Aug 18, 2010 | 13.32 | 13.43 | 13.16 | 13.33 | 20,507 | +0.01(+0.06%) |
Aug 17, 2010 | 13.34 | 13.40 | 13.15 | 13.32 | 3,154 | +0.17(+1.31%) |
Aug 16, 2010 | 12.78 | 13.23 | 12.78 | 13.15 | 389,000 | -0.05(-0.37%) |
Aug 13, 2010 | 13.20 | 13.45 | 13.09 | 13.20 | 483,828 | -0.16(-1.22%) |
Aug 12, 2010 | 13.09 | 13.41 | 13.03 | 13.36 | 512,116 | -0.02(-0.12%) |
Aug 11, 2010 | 13.57 | 13.78 | 13.30 | 13.38 | 601,476 | -0.52(-3.77%) |
Aug 10, 2010 | 13.95 | 14.04 | 13.71 | 13.90 | 2,443 | -0.28(-1.96%) |
Aug 09, 2010 | 14.26 | 14.32 | 14.10 | 14.18 | 402,314 | +0.04(+0.29%) |
Aug 06, 2010 | 14.14 | 14.31 | 13.93 | 14.14 | 432,708 | -0.09(-0.63%) |
Aug 05, 2010 | 14.24 | 14.42 | 14.15 | 14.23 | 387,463 | -0.12(-0.86%) |
Aug 04, 2010 | 14.23 | 14.49 | 14.13 | 14.35 | 520,355 | +0.23(+1.62%) |
Aug 03, 2010 | 14.61 | 14.71 | 14.02 | 14.13 | 613,422 | -0.60(-4.06%) |
Aug 02, 2010 | 15.26 | 15.44 | 14.69 | 14.72 | 483,743 | -0.32(-2.12%) |
Jul 30, 2010 | 15.04 | 15.07 | 14.56 | 15.04 | 410,268 | +0.19(+1.27%) |
Jul 29, 2010 | 14.87 | 15.02 | 14.58 | 14.85 | 240,779 | +0.09(+0.61%) |
Jul 28, 2010 | 14.76 | 14.92 | 14.67 | 14.76 | 2,122 | -0.14(-0.93%) |
Jul 27, 2010 | 14.71 | 15.06 | 14.71 | 14.90 | 516,814 | +0.29(+1.96%) |
Jul 26, 2010 | 14.41 | 14.62 | 14.27 | 14.62 | 248,226 | +0.29(+2.06%) |
Jul 23, 2010 | 13.91 | 14.45 | 13.83 | 14.32 | 460,628 | +0.29(+2.10%) |
Jul 22, 2010 | 13.68 | 14.07 | 13.68 | 14.03 | 381,956 | +0.58(+4.32%) |
Jul 21, 2010 | 13.65 | 13.83 | 13.42 | 13.45 | 267,107 | -0.12(-0.91%) |
Jul 20, 2010 | 13.09 | 13.59 | 13.03 | 13.57 | 312,948 | +0.25(+1.84%) |
Jul 19, 2010 | 13.20 | 13.36 | 13.01 | 13.32 | 200,575 | +0.14(+1.06%) |
Jul 16, 2010 | 13.18 | 13.74 | 13.14 | 13.18 | 469,434 | -0.67(-4.84%) |
Jul 15, 2010 | 14.04 | 14.08 | 13.63 | 13.86 | 217,436 | -0.19(-1.34%) |
Jul 14, 2010 | 13.84 | 14.08 | 13.74 | 14.04 | 339,063 | +0.11(+0.76%) |
Jul 13, 2010 | 13.94 | 14.00 | 13.55 | 13.94 | 5,189 | +0.61(+4.54%) |
Jul 12, 2010 | 13.58 | 13.77 | 13.23 | 13.33 | 179,694 | -0.34(-2.46%) |
Jul 09, 2010 | 13.67 | 13.68 | 13.36 | 13.67 | 228,901 | +0.15(+1.09%) |
Jul 08, 2010 | 13.52 | 13.68 | 13.35 | 13.52 | 1,577 | +0.02(+0.12%) |
Jul 07, 2010 | 13.50 | 13.50 | 13.13 | 13.50 | 300,896 | +0.38(+2.87%) |
Jul 06, 2010 | 13.13 | 13.62 | 13.05 | 13.13 | 2,884 | -0.19(-1.41%) |
Jul 02, 2010 | 13.32 | 13.55 | 13.13 | 13.32 | 347,068 | -0.05(-0.37%) |
Jul 01, 2010 | 13.39 | 13.45 | 13.07 | 13.36 | 528,008 | -0.05(-0.37%) |
Jun 30, 2010 | 13.41 | 13.75 | 13.25 | 13.41 | 5,586 | +0.07(+0.55%) |
Jun 29, 2010 | 13.95 | 14.16 | 13.23 | 13.34 | 881,143 | -1.15(-7.91%) |
Jun 25, 2010 | 14.49 | 14.82 | 14.24 | 14.49 | 1,869,849 | -0.18(-1.23%) |
Jun 24, 2010 | 14.67 | 14.94 | 14.61 | 14.67 | 296 | -0.16(-1.05%) |
Jun 23, 2010 | 14.73 | 15.02 | 14.57 | 14.82 | 799,684 | +0.11(+0.78%) |
Jun 22, 2010 | 14.71 | 15.37 | 14.67 | 14.71 | 1,457 | -0.30(-2.02%) |
Jun 21, 2010 | 15.19 | 15.44 | 14.89 | 15.01 | 213,731 | +0.05(+0.33%) |
Jun 18, 2010 | 14.96 | 15.22 | 14.90 | 14.96 | 395,006 | -0.11(-0.76%) |
Jun 17, 2010 | 15.07 | 15.20 | 14.79 | 15.07 | 283 | +0.03(+0.22%) |
Jun 16, 2010 | 15.20 | 15.27 | 15.02 | 15.04 | 210,947 | -0.30(-1.97%) |
Jun 15, 2010 | 15.34 | 15.39 | 14.94 | 15.34 | 2,535 | +0.52(+3.53%) |
Jun 14, 2010 | 14.91 | 15.19 | 14.71 | 14.82 | 456,573 | +0.02(+0.17%) |
Jun 11, 2010 | 14.56 | 14.80 | 14.47 | 14.80 | 255,177 | +0.03(+0.22%) |
Jun 10, 2010 | 14.76 | 14.76 | 14.42 | 14.76 | 2,355 | +0.51(+3.56%) |
Jun 09, 2010 | 14.54 | 14.73 | 14.18 | 14.26 | 439,616 | -0.13(-0.91%) |
Jun 08, 2010 | 14.26 | 14.62 | 14.15 | 14.39 | 490,930 | +0.16(+1.09%) |
Jun 07, 2010 | 14.64 | 14.70 | 14.22 | 14.23 | 411,223 | -0.32(-2.19%) |
Jun 04, 2010 | 14.55 | 15.16 | 14.49 | 14.55 | 485,576 | -0.82(-5.32%) |
Jun 03, 2010 | 15.37 | 15.46 | 15.06 | 15.37 | 386,364 | +0.38(+2.57%) |
Jun 02, 2010 | 14.98 | 15.12 | 14.74 | 14.98 | 510,295 | +0.24(+1.61%) |
Jun 01, 2010 | 14.75 | 15.43 | 14.74 | 14.75 | 2,056 | -0.57(-3.74%) |
May 28, 2010 | 15.32 | 15.62 | 15.14 | 15.32 | 242,819 | -0.32(-2.04%) |
May 27, 2010 | 15.29 | 15.66 | 15.25 | 15.64 | 405,470 | +0.70(+4.71%) |
May 26, 2010 | 14.94 | 15.28 | 14.74 | 14.94 | 2,062 | +0.30(+2.07%) |
May 25, 2010 | 14.47 | 14.75 | 14.35 | 14.63 | 864,349 | -0.27(-1.80%) |
May 24, 2010 | 14.89 | 15.06 | 14.72 | 14.90 | 538,171 | -0.03(-0.22%) |
May 21, 2010 | 14.48 | 15.02 | 14.12 | 14.93 | 1,042,725 | +0.11(+0.71%) |
May 20, 2010 | 14.96 | 15.42 | 14.81 | 14.83 | 683,913 | -1.23(-7.66%) |
May 19, 2010 | 16.38 | 16.60 | 15.76 | 16.06 | 336,692 | -0.43(-2.62%) |
May 18, 2010 | 17.31 | 17.35 | 16.43 | 16.49 | 395,074 | -0.61(-3.57%) |
May 17, 2010 | 17.03 | 17.23 | 16.40 | 17.10 | 592,757 | +0.15(+0.91%) |
May 14, 2010 | 16.95 | 17.04 | 16.65 | 16.95 | 674,969 | -0.14(-0.81%) |
May 13, 2010 | 17.09 | 17.24 | 16.80 | 17.09 | 590,831 | -0.05(-0.29%) |
May 12, 2010 | 16.38 | 17.26 | 16.38 | 17.13 | 1,040,157 | +0.86(+5.26%) |
May 11, 2010 | 16.47 | 16.68 | 16.25 | 16.28 | 599,751 | +0.07(+0.45%) |
May 10, 2010 | 15.85 | 16.25 | 15.83 | 16.21 | 542,069 | +1.30(+8.75%) |
May 07, 2010 | 15.50 | 15.68 | 14.80 | 14.90 | 847,792 | -0.81(-5.18%) |
May 06, 2010 | 16.27 | 16.58 | 12.87 | 15.72 | 610,778 | -0.56(-3.45%) |
May 05, 2010 | 16.51 | 16.58 | 16.24 | 16.28 | 397,607 | -0.42(-2.49%) |
May 04, 2010 | 17.03 | 17.04 | 16.56 | 16.69 | 376,157 | -0.48(-2.80%) |