Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.48 | 12.60 | 12.07 | 12.08 | 363,255 | -0.58(-4.58%) |
Jan 28, 2011 | 13.33 | 13.95 | 12.61 | 12.66 | 552,477 | -0.66(-4.95%) |
Jan 27, 2011 | 12.67 | 13.43 | 12.53 | 13.32 | 634,366 | +0.66(+5.21%) |
Jan 26, 2011 | 12.27 | 12.76 | 12.18 | 12.66 | 275,700 | +0.44(+3.60%) |
Jan 25, 2011 | 11.99 | 12.23 | 11.96 | 12.22 | 199,319 | +0.16(+1.33%) |
Jan 24, 2011 | 12.20 | 12.29 | 12.00 | 12.06 | 373,122 | -0.18(-1.47%) |
Jan 21, 2011 | 12.23 | 12.30 | 11.86 | 12.24 | 345,161 | +0.08(+0.66%) |
Jan 20, 2011 | 12.15 | 12.25 | 12.00 | 12.16 | 318,266 | -0.07(-0.57%) |
Jan 19, 2011 | 12.20 | 12.35 | 12.14 | 12.23 | 704,186 | +0.04(+0.35%) |
Jan 18, 2011 | 12.25 | 12.31 | 12.13 | 12.19 | 465,584 | -0.06(-0.51%) |
Jan 14, 2011 | 12.42 | 12.42 | 12.13 | 12.25 | 706,766 | -0.16(-1.29%) |
Jan 13, 2011 | 12.65 | 12.65 | 12.37 | 12.41 | 310,695 | -0.26(-2.05%) |
Jan 12, 2011 | 12.78 | 12.85 | 12.57 | 12.67 | 195,065 | +0.02(+0.16%) |
Jan 11, 2011 | 12.71 | 12.81 | 12.48 | 12.65 | 285,560 | +0.05(+0.40%) |
Jan 10, 2011 | 12.79 | 12.79 | 12.51 | 12.60 | 581,832 | -0.23(-1.79%) |
Jan 07, 2011 | 13.11 | 13.11 | 12.65 | 12.83 | 690,714 | -0.31(-2.36%) |
Jan 06, 2011 | 12.81 | 13.29 | 12.81 | 13.14 | 666,225 | +0.27(+2.10%) |
Jan 05, 2011 | 13.16 | 13.20 | 12.29 | 12.87 | 2,510,942 | -0.82(-5.99%) |
Jan 04, 2011 | 14.46 | 14.46 | 13.61 | 13.69 | 598,572 | -0.71(-4.93%) |
Jan 03, 2011 | 14.31 | 14.58 | 14.28 | 14.40 | 382,775 | +0.21(+1.48%) |
Dec 31, 2010 | 14.82 | 14.83 | 14.16 | 14.19 | 177,573 | -0.29(-2.00%) |
Dec 30, 2010 | 14.35 | 14.71 | 14.35 | 14.48 | 113,078 | +0.04(+0.28%) |
Dec 29, 2010 | 14.46 | 14.83 | 14.42 | 14.44 | 87,394 | +0.01(+0.07%) |
Dec 28, 2010 | 14.25 | 14.52 | 14.20 | 14.43 | 111,861 | +0.16(+1.12%) |
Dec 27, 2010 | 14.08 | 14.39 | 14.08 | 14.27 | 190,012 | +0.04(+0.25%) |
Dec 23, 2010 | 13.93 | 14.34 | 13.93 | 14.23 | 235,422 | +0.16(+1.17%) |
Dec 22, 2010 | 14.30 | 14.35 | 13.85 | 14.07 | 350,116 | -0.16(-1.12%) |
Dec 21, 2010 | 14.49 | 14.52 | 14.09 | 14.23 | 269,166 | -0.30(-2.06%) |
Dec 20, 2010 | 14.87 | 15.08 | 14.28 | 14.53 | 869,020 | -0.82(-5.34%) |
Dec 17, 2010 | 15.45 | 15.57 | 15.20 | 15.35 | 674,002 | -0.12(-0.78%) |
Dec 16, 2010 | 15.46 | 15.53 | 15.27 | 15.47 | 215,342 | +0.03(+0.19%) |
Dec 15, 2010 | 15.59 | 15.79 | 15.30 | 15.44 | 312,422 | -0.21(-1.34%) |
Dec 14, 2010 | 15.55 | 15.83 | 15.51 | 15.65 | 170,704 | +0.07(+0.45%) |
Dec 13, 2010 | 15.95 | 15.98 | 15.49 | 15.58 | 179,817 | -0.35(-2.20%) |
Dec 10, 2010 | 15.49 | 15.94 | 15.25 | 15.93 | 474,228 | +0.43(+2.77%) |
Dec 09, 2010 | 15.76 | 15.98 | 15.36 | 15.50 | 276,244 | -0.11(-0.70%) |
Dec 08, 2010 | 15.30 | 15.68 | 15.25 | 15.61 | 265,741 | +0.26(+1.69%) |
Dec 07, 2010 | 15.28 | 15.50 | 15.02 | 15.35 | 214,531 | +0.17(+1.12%) |
Dec 06, 2010 | 15.19 | 15.24 | 14.90 | 15.18 | 448,111 | -0.08(-0.52%) |
Dec 03, 2010 | 15.33 | 15.37 | 14.96 | 15.26 | 221,097 | -0.19(-1.23%) |
Dec 02, 2010 | 15.86 | 15.86 | 15.28 | 15.45 | 489,286 | -0.36(-2.28%) |
Dec 01, 2010 | 15.24 | 15.86 | 15.22 | 15.81 | 379,132 | +0.76(+5.05%) |
Nov 30, 2010 | 15.00 | 15.14 | 14.90 | 15.05 | 257,887 | -0.13(-0.86%) |
Nov 29, 2010 | 14.90 | 15.22 | 14.64 | 15.18 | 120,029 | +0.16(+1.07%) |
Nov 26, 2010 | 14.73 | 15.08 | 14.69 | 15.02 | 113,445 | +0.17(+1.14%) |
Nov 24, 2010 | 14.83 | 14.85 | 14.85 | 14.85 | 143,864 | +0.20(+1.37%) |
Nov 23, 2010 | 14.38 | 14.69 | 14.34 | 14.65 | 92,345 | +0.08(+0.55%) |
Nov 22, 2010 | 14.08 | 14.66 | 14.06 | 14.57 | 121,278 | +0.42(+2.97%) |
Nov 19, 2010 | 14.26 | 14.26 | 14.00 | 14.15 | 98,843 | -0.09(-0.63%) |
Nov 18, 2010 | 14.33 | 14.82 | 14.15 | 14.24 | 210,089 | +0.10(+0.71%) |
Nov 17, 2010 | 13.92 | 14.18 | 13.69 | 14.14 | 248,779 | +0.23(+1.65%) |
Nov 16, 2010 | 14.26 | 14.52 | 13.51 | 13.91 | 223,861 | -0.49(-3.40%) |
Nov 15, 2010 | 14.56 | 14.79 | 14.34 | 14.40 | 140,720 | -0.07(-0.48%) |
Nov 12, 2010 | 14.38 | 14.69 | 14.38 | 14.47 | 113,729 | -0.07(-0.48%) |
Nov 11, 2010 | 14.29 | 14.61 | 14.27 | 14.54 | 114,443 | +0.07(+0.48%) |
Nov 10, 2010 | 14.11 | 14.47 | 14.07 | 14.47 | 250,130 | +0.41(+2.92%) |
Nov 09, 2010 | 14.33 | 14.47 | 14.00 | 14.06 | 148,833 | -0.21(-1.47%) |
Nov 08, 2010 | 14.26 | 14.41 | 14.10 | 14.27 | 140,282 | +0.01(+0.07%) |
Nov 05, 2010 | 14.22 | 14.32 | 13.97 | 14.26 | 159,756 | +0.03(+0.21%) |
Nov 04, 2010 | 14.25 | 14.35 | 14.00 | 14.23 | 194,064 | +0.23(+1.64%) |
Nov 03, 2010 | 13.97 | 14.04 | 13.83 | 14.00 | 120,600 | +0.00(+0.00%) |
Nov 02, 2010 | 13.59 | 14.27 | 13.58 | 14.00 | 252,061 | +0.59(+4.40%) |
Nov 01, 2010 | 13.55 | 13.78 | 13.35 | 13.41 | 156,670 | -0.10(-0.74%) |
Oct 29, 2010 | 13.39 | 13.61 | 13.36 | 13.51 | 79,606 | +0.06(+0.45%) |
Oct 28, 2010 | 13.44 | 13.55 | 13.28 | 13.45 | 102,421 | +0.04(+0.30%) |
Oct 27, 2010 | 13.67 | 13.67 | 13.12 | 13.41 | 183,526 | -0.49(-3.53%) |
Oct 25, 2010 | 13.78 | 14.12 | 13.78 | 13.90 | 138,367 | +0.24(+1.76%) |
Oct 22, 2010 | 13.48 | 13.87 | 13.45 | 13.66 | 142,828 | +0.17(+1.26%) |
Oct 21, 2010 | 13.79 | 13.88 | 13.29 | 13.49 | 101,060 | -0.21(-1.53%) |
Oct 20, 2010 | 13.25 | 13.91 | 12.84 | 13.70 | 163,503 | +0.54(+4.10%) |
Oct 19, 2010 | 13.37 | 13.56 | 13.04 | 13.16 | 125,976 | -0.40(-2.95%) |
Oct 18, 2010 | 13.39 | 13.62 | 12.59 | 13.56 | 109,216 | +0.24(+1.80%) |
Oct 15, 2010 | 13.43 | 13.57 | 13.27 | 13.32 | 207,400 | +0.03(+0.23%) |
Oct 14, 2010 | 13.09 | 13.32 | 12.99 | 13.29 | 195,330 | +0.12(+0.91%) |
Oct 13, 2010 | 12.73 | 13.36 | 12.73 | 13.17 | 312,057 | +0.52(+4.11%) |
Oct 12, 2010 | 12.97 | 12.97 | 12.63 | 12.65 | 143,724 | -0.37(-2.84%) |
Oct 11, 2010 | 13.13 | 13.39 | 13.01 | 13.02 | 123,957 | -0.12(-0.91%) |
Oct 08, 2010 | 12.82 | 13.17 | 12.71 | 13.14 | 107,260 | +0.32(+2.50%) |
Oct 07, 2010 | 12.87 | 12.95 | 12.60 | 12.82 | 91,431 | +0.05(+0.39%) |
Oct 06, 2010 | 12.96 | 12.96 | 12.72 | 12.77 | 118,735 | -0.22(-1.69%) |
Oct 05, 2010 | 12.76 | 13.09 | 11.94 | 12.99 | 142,975 | +0.37(+2.93%) |
Oct 04, 2010 | 12.65 | 12.86 | 12.54 | 12.62 | 106,450 | -0.04(-0.32%) |
Oct 01, 2010 | 13.03 | 13.03 | 12.56 | 12.66 | 110,406 | -0.25(-1.94%) |
Sep 30, 2010 | 12.84 | 13.04 | 12.71 | 12.91 | 155,989 | +0.16(+1.25%) |
Sep 29, 2010 | 12.62 | 12.85 | 12.48 | 12.75 | 154,392 | +0.06(+0.47%) |
Sep 28, 2010 | 12.30 | 12.73 | 12.06 | 12.69 | 183,582 | +0.45(+3.68%) |
Sep 27, 2010 | 12.00 | 12.25 | 11.74 | 12.24 | 123,213 | +0.29(+2.45%) |
Sep 24, 2010 | 11.94 | 12.08 | 11.85 | 11.95 | 310,129 | +0.18(+1.51%) |
Sep 23, 2010 | 11.86 | 12.08 | 11.70 | 11.77 | 184,194 | -0.19(-1.59%) |
Sep 22, 2010 | 12.11 | 12.32 | 11.92 | 11.96 | 165,604 | -0.19(-1.56%) |
Sep 21, 2010 | 12.30 | 12.41 | 12.15 | 12.15 | 129,089 | -0.23(-1.86%) |
Sep 20, 2010 | 12.24 | 12.63 | 11.99 | 12.38 | 225,819 | +0.15(+1.23%) |
Sep 17, 2010 | 12.36 | 12.41 | 12.03 | 12.23 | 172,675 | +0.07(+0.58%) |
Sep 15, 2010 | 11.87 | 12.22 | 11.79 | 12.16 | 106,897 | +0.22(+1.84%) |
Sep 14, 2010 | 11.60 | 12.12 | 11.54 | 11.94 | 145,283 | +0.28(+2.40%) |
Sep 13, 2010 | 11.66 | 11.73 | 11.54 | 11.66 | 131,259 | +0.12(+1.04%) |
Sep 10, 2010 | 11.62 | 11.69 | 11.42 | 11.54 | 248,147 | -0.02(-0.17%) |
Sep 09, 2010 | 11.55 | 11.73 | 11.42 | 11.56 | 331,412 | +0.14(+1.23%) |
Sep 08, 2010 | 11.06 | 11.43 | 11.06 | 11.42 | 117,816 | +0.42(+3.82%) |
Sep 07, 2010 | 11.09 | 11.27 | 10.96 | 11.00 | 156,147 | -0.12(-1.08%) |
Sep 03, 2010 | 10.96 | 11.16 | 10.66 | 11.12 | 121,258 | +0.31(+2.87%) |
Sep 02, 2010 | 10.80 | 10.89 | 10.66 | 10.81 | 103,113 | -0.06(-0.55%) |
Sep 01, 2010 | 10.27 | 10.93 | 10.10 | 10.87 | 191,250 | +0.77(+7.62%) |
Aug 31, 2010 | 9.810 | 10.24 | 9.780 | 10.10 | 112,236 | +0.24(+2.43%) |
Aug 30, 2010 | 10.00 | 10.15 | 9.850 | 9.860 | 133,772 | -0.20(-1.99%) |
Aug 27, 2010 | 9.840 | 10.09 | 9.610 | 10.06 | 80,426 | +0.33(+3.39%) |
Aug 26, 2010 | 9.960 | 9.960 | 9.670 | 9.730 | 140,711 | -0.20(-2.01%) |
Aug 25, 2010 | 9.500 | 10.13 | 9.330 | 9.930 | 342,941 | +0.39(+4.09%) |
Aug 24, 2010 | 9.720 | 9.850 | 9.530 | 9.540 | 255,920 | -0.31(-3.15%) |
Aug 23, 2010 | 10.07 | 10.21 | 9.840 | 9.850 | 66,216 | -0.18(-1.79%) |
Aug 20, 2010 | 10.19 | 10.40 | 9.930 | 10.03 | 156,874 | -0.21(-2.05%) |
Aug 19, 2010 | 10.76 | 10.80 | 10.18 | 10.24 | 117,378 | -0.60(-5.54%) |
Aug 18, 2010 | 10.58 | 10.90 | 10.40 | 10.84 | 66,389 | +0.22(+2.07%) |
Aug 17, 2010 | 10.64 | 10.74 | 10.36 | 10.62 | 83,850 | +0.05(+0.47%) |
Aug 16, 2010 | 10.55 | 10.70 | 10.42 | 10.57 | 82,236 | -0.04(-0.38%) |
Aug 13, 2010 | 10.40 | 10.95 | 10.40 | 10.61 | 135,368 | +0.21(+2.02%) |
Aug 12, 2010 | 10.22 | 10.49 | 10.19 | 10.40 | 119,228 | +0.00(+0.00%) |
Aug 11, 2010 | 10.55 | 10.69 | 10.35 | 10.40 | 188,320 | -0.35(-3.26%) |
Aug 10, 2010 | 10.92 | 10.94 | 10.64 | 10.75 | 85,342 | -0.25(-2.27%) |
Aug 09, 2010 | 11.01 | 11.01 | 10.84 | 11.00 | 68,371 | +0.05(+0.46%) |
Aug 06, 2010 | 10.79 | 10.99 | 10.55 | 10.95 | 146,490 | +0.01(+0.09%) |
Aug 05, 2010 | 10.89 | 11.05 | 10.79 | 10.94 | 143,681 | -0.04(-0.36%) |
Aug 04, 2010 | 10.87 | 11.04 | 10.87 | 10.98 | 215,413 | +0.14(+1.29%) |
Aug 03, 2010 | 10.95 | 11.19 | 10.83 | 10.84 | 199,940 | -0.14(-1.28%) |
Aug 02, 2010 | 11.28 | 11.36 | 10.94 | 10.98 | 212,339 | -0.12(-1.08%) |
Jul 30, 2010 | 10.97 | 11.25 | 10.90 | 11.10 | 511,290 | -0.04(-0.36%) |
Jul 29, 2010 | 11.88 | 12.00 | 10.94 | 11.14 | 560,003 | -0.59(-5.03%) |
Jul 28, 2010 | 11.74 | 11.99 | 11.27 | 11.73 | 722,447 | +1.47(+14.33%) |
Jul 27, 2010 | 10.35 | 10.45 | 10.22 | 10.26 | 219,528 | +0.00(+0.00%) |
Jul 26, 2010 | 10.50 | 10.54 | 10.22 | 10.26 | 291,620 | -0.24(-2.29%) |
Jul 23, 2010 | 10.39 | 10.55 | 10.39 | 10.50 | 280,895 | +0.08(+0.77%) |
Jul 22, 2010 | 10.46 | 10.67 | 10.39 | 10.42 | 285,864 | +0.11(+1.07%) |
Jul 21, 2010 | 10.58 | 10.79 | 10.29 | 10.31 | 174,677 | -0.19(-1.81%) |
Jul 20, 2010 | 10.34 | 10.52 | 10.09 | 10.50 | 177,360 | +0.04(+0.38%) |
Jul 19, 2010 | 10.42 | 10.61 | 10.38 | 10.46 | 349,092 | +0.09(+0.87%) |
Jul 16, 2010 | 10.88 | 10.90 | 10.35 | 10.37 | 269,007 | -0.62(-5.64%) |
Jul 15, 2010 | 11.53 | 11.87 | 10.94 | 10.99 | 242,216 | -0.55(-4.77%) |
Jul 14, 2010 | 11.87 | 11.93 | 11.48 | 11.54 | 172,856 | -0.55(-4.55%) |
Jul 13, 2010 | 11.65 | 12.13 | 11.65 | 12.09 | 155,592 | +0.59(+5.13%) |
Jul 12, 2010 | 11.44 | 11.75 | 11.32 | 11.50 | 94,819 | +0.00(+0.00%) |
Jul 09, 2010 | 11.02 | 11.59 | 11.02 | 11.50 | 96,585 | +0.44(+3.98%) |
Jul 08, 2010 | 11.04 | 11.09 | 10.76 | 11.06 | 224,338 | +0.06(+0.55%) |
Jul 07, 2010 | 10.95 | 11.14 | 10.85 | 11.00 | 265,481 | +0.05(+0.46%) |
Jul 06, 2010 | 11.13 | 11.50 | 10.85 | 10.95 | 145,635 | -0.05(-0.45%) |
Jul 02, 2010 | 11.07 | 11.10 | 10.73 | 11.00 | 92,514 | -0.05(-0.45%) |
Jul 01, 2010 | 11.34 | 11.69 | 10.90 | 11.05 | 319,957 | -0.32(-2.81%) |
Jun 30, 2010 | 11.11 | 11.50 | 10.97 | 11.37 | 235,395 | +0.23(+2.06%) |
Jun 29, 2010 | 11.65 | 11.66 | 11.04 | 11.14 | 246,041 | -0.88(-7.32%) |
Jun 25, 2010 | 11.74 | 12.31 | 11.67 | 12.02 | 372,568 | +0.33(+2.82%) |
Jun 24, 2010 | 11.90 | 12.09 | 11.66 | 11.69 | 91,773 | -0.27(-2.26%) |
Jun 23, 2010 | 12.36 | 12.59 | 11.89 | 11.96 | 90,172 | -0.45(-3.63%) |
Jun 22, 2010 | 12.64 | 12.76 | 12.39 | 12.41 | 101,900 | -0.16(-1.27%) |
Jun 21, 2010 | 12.67 | 12.93 | 12.42 | 12.57 | 158,129 | +0.04(+0.32%) |
Jun 18, 2010 | 11.79 | 12.72 | 11.79 | 12.53 | 426,202 | +0.79(+6.73%) |
Jun 17, 2010 | 11.94 | 12.07 | 11.70 | 11.74 | 297,439 | -0.16(-1.34%) |
Jun 16, 2010 | 12.10 | 12.48 | 11.82 | 11.90 | 362,624 | -0.30(-2.46%) |
Jun 15, 2010 | 12.06 | 12.57 | 11.86 | 12.20 | 351,276 | +0.23(+1.92%) |
Jun 14, 2010 | 12.06 | 12.46 | 11.85 | 11.97 | 287,451 | +0.02(+0.17%) |
Jun 11, 2010 | 11.77 | 12.15 | 11.66 | 11.95 | 261,339 | +0.04(+0.34%) |
Jun 10, 2010 | 11.89 | 12.12 | 11.70 | 11.91 | 268,235 | +0.23(+1.97%) |
Jun 09, 2010 | 12.29 | 12.47 | 11.64 | 11.68 | 248,122 | -0.51(-4.18%) |
Jun 08, 2010 | 12.35 | 12.59 | 12.04 | 12.19 | 248,093 | -0.14(-1.14%) |
Jun 07, 2010 | 12.48 | 12.87 | 12.30 | 12.33 | 236,456 | -0.07(-0.56%) |
Jun 04, 2010 | 13.44 | 13.51 | 12.37 | 12.40 | 256,638 | -1.31(-9.56%) |
Jun 03, 2010 | 13.43 | 13.75 | 13.03 | 13.71 | 214,577 | +0.19(+1.41%) |
Jun 02, 2010 | 12.63 | 13.52 | 12.59 | 13.52 | 262,281 | +0.89(+7.05%) |
Jun 01, 2010 | 13.13 | 13.26 | 12.63 | 12.63 | 129,052 | -0.61(-4.61%) |
May 28, 2010 | 13.33 | 13.66 | 13.07 | 13.24 | 228,835 | -0.09(-0.68%) |
May 27, 2010 | 12.81 | 13.35 | 12.63 | 13.33 | 314,169 | +0.75(+5.96%) |
May 26, 2010 | 12.38 | 12.74 | 12.38 | 12.58 | 173,501 | +0.24(+1.94%) |
May 25, 2010 | 12.18 | 12.41 | 12.00 | 12.34 | 158,432 | -0.01(-0.08%) |
May 24, 2010 | 12.63 | 12.71 | 12.29 | 12.35 | 132,785 | -0.31(-2.45%) |
May 21, 2010 | 12.56 | 12.82 | 12.40 | 12.66 | 176,399 | -0.06(-0.47%) |
May 20, 2010 | 12.69 | 13.09 | 12.59 | 12.72 | 218,002 | -0.24(-1.85%) |
May 19, 2010 | 12.91 | 13.10 | 12.81 | 12.96 | 107,187 | -0.02(-0.17%) |
May 18, 2010 | 13.31 | 13.42 | 12.96 | 12.98 | 101,837 | -0.18(-1.35%) |
May 17, 2010 | 12.94 | 13.21 | 12.94 | 13.16 | 188,292 | +0.31(+2.41%) |
May 14, 2010 | 12.74 | 12.87 | 12.41 | 12.85 | 178,448 | +0.01(+0.08%) |
May 13, 2010 | 12.98 | 13.00 | 12.71 | 12.84 | 104,742 | -0.14(-1.08%) |
May 12, 2010 | 12.67 | 13.07 | 12.54 | 12.98 | 246,411 | +0.30(+2.37%) |
May 11, 2010 | 12.79 | 13.03 | 12.48 | 12.68 | 369,594 | -0.42(-3.21%) |
May 10, 2010 | 12.81 | 13.14 | 12.53 | 13.10 | 337,884 | +0.67(+5.39%) |
May 07, 2010 | 12.51 | 12.66 | 12.21 | 12.43 | 254,069 | -0.05(-0.40%) |
May 06, 2010 | 12.68 | 13.09 | 12.31 | 12.48 | 378,987 | -0.21(-1.65%) |
May 05, 2010 | 12.51 | 12.72 | 12.26 | 12.69 | 523,543 | +0.03(+0.24%) |
May 04, 2010 | 12.55 | 13.09 | 12.26 | 12.66 | 1,255,961 | -1.24(-8.92%) |
May 03, 2010 | 13.71 | 14.42 | 13.71 | 13.90 | 535,959 | +0.19(+1.39%) |
Apr 30, 2010 | 13.92 | 13.99 | 13.71 | 13.71 | 213,248 | -0.25(-1.79%) |
Apr 29, 2010 | 14.24 | 14.25 | 13.75 | 13.96 | 444,121 | -0.28(-1.97%) |
Apr 28, 2010 | 14.26 | 14.48 | 14.10 | 14.24 | 257,923 | +0.00(+0.00%) |
Apr 27, 2010 | 14.62 | 14.82 | 14.21 | 14.24 | 286,264 | -0.42(-2.86%) |
Apr 26, 2010 | 14.93 | 15.02 | 14.60 | 14.66 | 207,026 | -0.27(-1.81%) |
Apr 23, 2010 | 14.53 | 14.98 | 14.47 | 14.93 | 222,288 | +0.36(+2.47%) |
Apr 22, 2010 | 14.78 | 15.03 | 14.43 | 14.57 | 352,832 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.21 | 14.79 | 14.93 | 238,558 | -0.21(-1.39%) |
Apr 20, 2010 | 15.06 | 15.25 | 14.95 | 15.14 | 170,305 | +0.10(+0.66%) |
Apr 19, 2010 | 15.28 | 15.28 | 14.98 | 15.04 | 263,551 | -0.32(-2.08%) |
Apr 16, 2010 | 15.52 | 15.70 | 15.25 | 15.36 | 194,059 | -0.14(-0.90%) |
Apr 15, 2010 | 15.66 | 15.89 | 15.46 | 15.50 | 208,429 | -0.10(-0.64%) |
Apr 14, 2010 | 15.42 | 15.77 | 15.37 | 15.60 | 381,781 | +0.28(+1.83%) |
Apr 13, 2010 | 15.34 | 15.37 | 15.00 | 15.32 | 360,196 | +0.07(+0.46%) |
Apr 12, 2010 | 15.14 | 15.65 | 15.14 | 15.25 | 586,797 | +0.10(+0.66%) |
Apr 09, 2010 | 15.15 | 15.48 | 14.96 | 15.15 | 338,601 | -0.05(-0.33%) |
Apr 08, 2010 | 15.05 | 15.22 | 14.85 | 15.20 | 772,986 | +0.09(+0.60%) |
Apr 07, 2010 | 15.43 | 15.50 | 15.00 | 15.11 | 486,821 | -0.43(-2.77%) |
Apr 06, 2010 | 15.52 | 15.70 | 15.34 | 15.54 | 241,501 | +0.01(+0.06%) |
Apr 05, 2010 | 15.76 | 15.89 | 15.30 | 15.53 | 380,240 | -0.22(-1.40%) |
Apr 01, 2010 | 15.86 | 15.75 | 15.75 | 15.75 | 402,600 | +0.00(+0.00%) |
Mar 31, 2010 | 15.98 | 16.08 | 15.74 | 15.75 | 462,326 | -0.23(-1.44%) |
Mar 30, 2010 | 16.24 | 16.25 | 15.09 | 15.98 | 2,133,305 | -0.63(-3.79%) |
Mar 29, 2010 | 16.80 | 17.12 | 16.45 | 16.61 | 607,747 | -0.18(-1.07%) |
Mar 26, 2010 | 17.41 | 17.42 | 16.78 | 16.79 | 200,358 | -0.52(-3.00%) |
Mar 25, 2010 | 17.98 | 18.00 | 17.27 | 17.31 | 158,328 | -0.67(-3.73%) |
Mar 24, 2010 | 17.84 | 18.18 | 17.77 | 17.98 | 193,142 | +0.14(+0.78%) |
Mar 23, 2010 | 18.09 | 18.15 | 17.50 | 17.84 | 275,978 | -0.25(-1.38%) |
Mar 22, 2010 | 18.10 | 18.27 | 17.92 | 18.09 | 626,790 | -0.06(-0.33%) |
Mar 19, 2010 | 18.50 | 18.98 | 18.06 | 18.15 | 387,331 | -0.73(-3.87%) |
Mar 18, 2010 | 18.49 | 18.93 | 18.14 | 18.88 | 240,620 | +0.46(+2.50%) |
Mar 17, 2010 | 18.34 | 18.62 | 18.23 | 18.42 | 78,457 | +0.05(+0.27%) |
Mar 16, 2010 | 18.30 | 18.66 | 18.17 | 18.37 | 154,012 | +0.10(+0.55%) |
Mar 15, 2010 | 18.07 | 18.32 | 17.75 | 18.27 | 158,895 | +0.51(+2.87%) |
Mar 12, 2010 | 17.74 | 17.86 | 17.50 | 17.76 | 140,130 | +0.04(+0.23%) |
Mar 11, 2010 | 17.55 | 17.79 | 17.55 | 17.72 | 107,429 | +0.22(+1.26%) |
Mar 10, 2010 | 17.78 | 18.00 | 17.49 | 17.50 | 153,446 | -0.29(-1.63%) |
Mar 09, 2010 | 17.77 | 18.05 | 17.65 | 17.79 | 91,828 | +0.02(+0.11%) |
Mar 08, 2010 | 17.45 | 17.84 | 17.37 | 17.77 | 131,971 | +0.36(+2.07%) |
Mar 05, 2010 | 17.09 | 17.41 | 16.96 | 17.41 | 176,003 | +0.33(+1.93%) |
Mar 04, 2010 | 17.02 | 17.13 | 16.94 | 17.08 | 62,454 | +0.05(+0.29%) |
Mar 03, 2010 | 16.99 | 17.18 | 16.90 | 17.03 | 179,074 | +0.02(+0.12%) |
Mar 02, 2010 | 16.99 | 17.14 | 16.75 | 17.01 | 105,257 | +0.09(+0.53%) |
Mar 01, 2010 | 16.72 | 17.09 | 16.72 | 16.92 | 130,810 | +0.22(+1.32%) |
Feb 26, 2010 | 16.81 | 17.00 | 16.66 | 16.70 | 204,298 | -0.05(-0.30%) |
Feb 25, 2010 | 16.95 | 17.02 | 16.72 | 16.75 | 238,797 | -0.31(-1.82%) |
Feb 24, 2010 | 17.09 | 17.20 | 16.97 | 17.06 | 154,347 | -0.03(-0.18%) |
Feb 23, 2010 | 17.09 | 17.24 | 16.96 | 17.09 | 120,389 | -0.07(-0.41%) |
Feb 22, 2010 | 17.28 | 17.55 | 17.01 | 17.16 | 109,901 | -0.13(-0.75%) |
Feb 19, 2010 | 17.29 | 17.57 | 17.04 | 17.29 | 177,318 | +0.00(+0.00%) |
Feb 18, 2010 | 16.62 | 17.29 | 16.57 | 17.29 | 254,431 | +0.64(+3.84%) |
Feb 17, 2010 | 16.23 | 16.65 | 16.23 | 16.65 | 112,624 | +0.32(+1.96%) |
Feb 16, 2010 | 16.27 | 16.40 | 15.94 | 16.33 | 349,741 | +0.04(+0.25%) |
Feb 12, 2010 | 15.65 | 16.29 | 16.29 | 16.29 | 1,221,000 | -1.60(-8.94%) |
Feb 11, 2010 | 17.67 | 18.28 | 17.52 | 17.89 | 302,490 | +0.13(+0.73%) |
Feb 10, 2010 | 17.99 | 18.08 | 17.63 | 17.76 | 237,107 | -0.30(-1.66%) |
Feb 09, 2010 | 18.14 | 18.49 | 17.98 | 18.06 | 305,033 | +0.08(+0.44%) |
Feb 08, 2010 | 18.30 | 18.45 | 17.82 | 17.98 | 212,375 | -0.35(-1.91%) |
Feb 05, 2010 | 17.94 | 18.33 | 17.86 | 18.33 | 88,063 | +0.38(+2.12%) |
Feb 04, 2010 | 18.13 | 18.19 | 17.95 | 17.95 | 116,309 | -0.29(-1.59%) |
Feb 03, 2010 | 18.52 | 18.74 | 18.00 | 18.24 | 263,008 | -0.28(-1.51%) |
Feb 02, 2010 | 18.46 | 18.69 | 18.27 | 18.52 | 94,188 | +0.01(+0.05%) |