Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.22 | 14.33 | 14.10 | 14.24 | 164,413 | +0.06(+0.40%) |
Apr 28, 2011 | 14.47 | 14.47 | 14.14 | 14.19 | 51,496 | -0.31(-2.15%) |
Apr 27, 2011 | 14.33 | 14.56 | 14.10 | 14.50 | 83,766 | +0.11(+0.79%) |
Apr 26, 2011 | 14.08 | 14.54 | 13.96 | 14.38 | 81,612 | +0.29(+2.08%) |
Apr 25, 2011 | 14.16 | 14.21 | 13.96 | 14.09 | 46,378 | -0.14(-0.99%) |
Apr 21, 2011 | 14.26 | 14.45 | 14.03 | 14.23 | 55,020 | +0.06(+0.40%) |
Apr 20, 2011 | 14.00 | 14.18 | 13.78 | 14.18 | 87,215 | +0.42(+3.02%) |
Apr 19, 2011 | 13.74 | 13.77 | 13.54 | 13.76 | 83,222 | +0.07(+0.48%) |
Apr 18, 2011 | 13.81 | 13.87 | 13.55 | 13.70 | 115,889 | -0.33(-2.36%) |
Apr 15, 2011 | 13.86 | 14.20 | 13.72 | 14.03 | 129,300 | +0.17(+1.19%) |
Apr 14, 2011 | 13.96 | 14.10 | 13.78 | 13.86 | 113,290 | -0.22(-1.57%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.71 | 14.08 | 76,753 | +0.11(+0.81%) |
Apr 12, 2011 | 13.98 | 14.33 | 13.94 | 13.97 | 58,829 | -0.17(-1.20%) |
Apr 11, 2011 | 14.21 | 14.38 | 14.12 | 14.14 | 69,221 | -0.09(-0.66%) |
Apr 08, 2011 | 14.72 | 14.80 | 14.20 | 14.23 | 63,667 | -0.40(-2.71%) |
Apr 07, 2011 | 14.63 | 14.76 | 14.28 | 14.63 | 62,688 | +0.08(+0.52%) |
Apr 06, 2011 | 14.52 | 14.71 | 14.40 | 14.55 | 69,838 | +0.13(+0.92%) |
Apr 05, 2011 | 14.27 | 14.54 | 13.93 | 14.42 | 78,143 | +0.10(+0.72%) |
Apr 04, 2011 | 14.49 | 14.58 | 14.21 | 14.32 | 72,547 | -0.09(-0.59%) |
Apr 01, 2011 | 14.63 | 14.70 | 14.33 | 14.40 | 60,318 | -0.17(-1.17%) |
Mar 31, 2011 | 14.48 | 14.61 | 14.32 | 14.57 | 69,080 | +0.06(+0.39%) |
Mar 30, 2011 | 14.45 | 14.60 | 14.39 | 14.52 | 75,145 | +0.03(+0.20%) |
Mar 29, 2011 | 14.33 | 14.52 | 14.21 | 14.49 | 55,139 | +0.13(+0.92%) |
Mar 28, 2011 | 14.36 | 14.61 | 14.26 | 14.36 | 87,958 | +0.03(+0.20%) |
Mar 25, 2011 | 14.16 | 14.38 | 14.03 | 14.33 | 95,975 | +0.24(+1.67%) |
Mar 24, 2011 | 14.04 | 14.16 | 13.86 | 14.09 | 55,585 | +0.11(+0.81%) |
Mar 23, 2011 | 13.63 | 14.05 | 13.48 | 13.98 | 52,928 | +0.29(+2.14%) |
Mar 22, 2011 | 13.90 | 13.91 | 13.67 | 13.69 | 86,985 | -0.20(-1.43%) |
Mar 21, 2011 | 13.83 | 14.13 | 13.75 | 13.88 | 114,893 | -0.03(-0.20%) |
Mar 18, 2011 | 13.55 | 13.96 | 13.35 | 13.91 | 229,081 | +0.43(+3.22%) |
Mar 17, 2011 | 13.85 | 13.90 | 13.41 | 13.48 | 113,970 | -0.20(-1.45%) |
Mar 16, 2011 | 13.64 | 13.76 | 13.49 | 13.68 | 92,098 | +0.01(+0.07%) |
Mar 15, 2011 | 13.40 | 13.75 | 13.40 | 13.67 | 181,431 | -0.02(-0.14%) |
Mar 14, 2011 | 13.54 | 13.92 | 13.54 | 13.69 | 216,301 | -0.06(-0.41%) |
Mar 11, 2011 | 13.56 | 13.80 | 13.40 | 13.74 | 228,754 | +0.16(+1.18%) |
Mar 10, 2011 | 14.27 | 14.38 | 13.36 | 13.58 | 688,797 | -0.89(-6.13%) |
Mar 09, 2011 | 14.93 | 15.00 | 14.43 | 14.47 | 163,389 | -0.46(-3.10%) |
Mar 08, 2011 | 14.54 | 15.04 | 14.35 | 14.93 | 127,637 | +0.36(+2.46%) |
Mar 07, 2011 | 14.63 | 14.69 | 14.47 | 14.57 | 156,346 | -0.05(-0.32%) |
Mar 04, 2011 | 14.63 | 14.63 | 14.32 | 14.62 | 110,225 | -0.01(-0.06%) |
Mar 03, 2011 | 14.47 | 14.63 | 14.34 | 14.63 | 106,524 | +0.25(+1.71%) |
Mar 02, 2011 | 14.15 | 14.48 | 14.14 | 14.38 | 85,917 | +0.23(+1.60%) |
Mar 01, 2011 | 14.50 | 14.50 | 14.10 | 14.16 | 61,576 | -0.26(-1.83%) |
Feb 28, 2011 | 14.56 | 14.57 | 14.24 | 14.42 | 101,992 | -0.09(-0.59%) |
Feb 25, 2011 | 14.19 | 14.51 | 14.10 | 14.51 | 61,864 | +0.36(+2.54%) |
Feb 24, 2011 | 13.94 | 14.28 | 13.87 | 14.15 | 98,782 | +0.26(+1.90%) |
Feb 23, 2011 | 14.36 | 14.38 | 13.69 | 13.88 | 179,338 | -0.45(-3.16%) |
Feb 22, 2011 | 14.72 | 14.73 | 14.32 | 14.34 | 167,293 | -0.52(-3.49%) |
Feb 18, 2011 | 15.03 | 15.03 | 14.76 | 14.86 | 87,483 | -0.08(-0.51%) |
Feb 17, 2011 | 14.73 | 15.00 | 14.65 | 14.93 | 82,431 | +0.19(+1.28%) |
Feb 16, 2011 | 14.59 | 14.74 | 14.37 | 14.74 | 139,037 | +0.17(+1.17%) |
Feb 15, 2011 | 14.35 | 14.72 | 14.17 | 14.57 | 196,193 | +0.14(+0.98%) |
Feb 14, 2011 | 13.76 | 14.65 | 13.75 | 14.43 | 265,938 | +0.71(+5.16%) |
Feb 11, 2011 | 13.30 | 13.75 | 13.23 | 13.72 | 109,009 | +0.35(+2.61%) |
Feb 10, 2011 | 13.18 | 13.38 | 13.18 | 13.37 | 64,381 | +0.10(+0.78%) |
Feb 09, 2011 | 13.28 | 13.35 | 13.20 | 13.27 | 85,540 | -0.08(-0.64%) |
Feb 08, 2011 | 13.22 | 13.39 | 13.21 | 13.36 | 95,769 | +0.12(+0.93%) |
Feb 07, 2011 | 12.87 | 13.26 | 12.70 | 13.23 | 104,118 | +0.41(+3.16%) |
Feb 04, 2011 | 12.95 | 12.95 | 12.75 | 12.83 | 144,976 | -0.16(-1.24%) |
Feb 03, 2011 | 12.96 | 13.08 | 12.61 | 12.99 | 116,387 | -0.01(-0.07%) |
Feb 02, 2011 | 12.82 | 13.09 | 12.77 | 13.00 | 139,557 | +0.08(+0.66%) |
Feb 01, 2011 | 12.62 | 12.92 | 12.49 | 12.91 | 111,473 | +0.41(+3.28%) |
Jan 31, 2011 | 12.86 | 12.86 | 12.38 | 12.50 | 134,804 | -0.22(-1.74%) |
Jan 28, 2011 | 13.05 | 13.10 | 12.65 | 12.72 | 180,657 | -0.40(-3.02%) |
Jan 27, 2011 | 13.18 | 13.28 | 12.98 | 13.12 | 90,103 | -0.04(-0.29%) |
Jan 26, 2011 | 13.14 | 13.25 | 12.92 | 13.16 | 94,605 | +0.11(+0.87%) |
Jan 25, 2011 | 13.41 | 13.41 | 12.99 | 13.04 | 131,705 | -0.37(-2.74%) |
Jan 24, 2011 | 13.36 | 13.49 | 13.28 | 13.41 | 143,545 | +0.02(+0.14%) |
Jan 21, 2011 | 13.51 | 13.61 | 13.28 | 13.39 | 160,744 | -0.05(-0.35%) |
Jan 20, 2011 | 13.59 | 13.79 | 13.42 | 13.44 | 243,309 | -0.25(-1.86%) |
Jan 19, 2011 | 13.87 | 13.87 | 13.59 | 13.70 | 277,223 | -0.20(-1.46%) |
Jan 18, 2011 | 13.71 | 13.92 | 13.56 | 13.90 | 171,016 | +0.04(+0.31%) |
Jan 14, 2011 | 13.86 | 13.92 | 13.64 | 13.86 | 209,105 | +0.00(+0.00%) |
Jan 13, 2011 | 13.25 | 13.91 | 13.13 | 13.86 | 215,025 | +0.56(+4.19%) |
Jan 12, 2011 | 13.24 | 13.36 | 13.05 | 13.30 | 221,713 | +0.12(+0.93%) |
Jan 11, 2011 | 13.21 | 13.30 | 12.97 | 13.18 | 483,191 | -0.07(-0.50%) |
Jan 10, 2011 | 13.41 | 13.43 | 13.17 | 13.24 | 127,586 | -0.28(-2.09%) |
Jan 07, 2011 | 13.64 | 13.64 | 13.10 | 13.53 | 1,423,370 | -0.28(-2.05%) |
Jan 06, 2011 | 13.67 | 13.91 | 13.50 | 13.81 | 592,821 | +0.20(+1.46%) |
Jan 05, 2011 | 13.16 | 13.61 | 13.10 | 13.61 | 217,230 | +0.40(+3.00%) |
Jan 04, 2011 | 13.27 | 13.29 | 12.76 | 13.21 | 270,663 | -0.06(-0.43%) |
Jan 03, 2011 | 13.40 | 13.41 | 13.10 | 13.27 | 166,626 | +0.03(+0.21%) |
Dec 31, 2010 | 13.41 | 13.53 | 13.18 | 13.24 | 178,192 | -0.17(-1.27%) |
Dec 30, 2010 | 13.04 | 13.47 | 13.04 | 13.41 | 146,871 | +0.30(+2.30%) |
Dec 29, 2010 | 13.34 | 13.49 | 12.97 | 13.11 | 137,309 | -0.16(-1.21%) |
Dec 28, 2010 | 13.45 | 13.55 | 12.93 | 13.27 | 284,252 | -0.11(-0.85%) |
Dec 27, 2010 | 13.05 | 13.83 | 13.05 | 13.38 | 463,531 | +0.37(+2.83%) |
Dec 23, 2010 | 12.18 | 13.02 | 12.04 | 13.02 | 712,465 | +0.88(+7.23%) |
Dec 22, 2010 | 12.11 | 12.25 | 11.92 | 12.14 | 175,187 | +0.10(+0.86%) |
Dec 21, 2010 | 12.11 | 12.22 | 11.85 | 12.03 | 276,228 | -0.02(-0.16%) |
Dec 20, 2010 | 12.03 | 12.27 | 12.00 | 12.05 | 215,789 | -0.02(-0.16%) |
Dec 17, 2010 | 12.08 | 12.17 | 11.89 | 12.07 | 349,145 | -0.02(-0.16%) |
Dec 16, 2010 | 12.24 | 12.36 | 12.03 | 12.09 | 174,799 | -0.16(-1.31%) |
Dec 15, 2010 | 12.31 | 12.48 | 12.20 | 12.25 | 182,627 | -0.06(-0.46%) |
Dec 14, 2010 | 12.55 | 12.55 | 12.01 | 12.31 | 307,725 | -0.25(-1.95%) |
Dec 13, 2010 | 12.65 | 12.82 | 12.49 | 12.55 | 204,942 | -0.08(-0.60%) |
Dec 10, 2010 | 12.80 | 12.87 | 12.36 | 12.63 | 256,312 | -0.02(-0.15%) |
Dec 09, 2010 | 12.74 | 12.95 | 12.61 | 12.65 | 215,186 | +0.00(+0.00%) |
Dec 08, 2010 | 12.86 | 12.90 | 12.55 | 12.65 | 213,795 | -0.14(-1.11%) |
Dec 07, 2010 | 13.10 | 13.26 | 12.66 | 12.79 | 351,455 | -0.11(-0.88%) |
Dec 06, 2010 | 13.18 | 13.56 | 12.70 | 12.90 | 643,757 | -0.21(-1.57%) |
Dec 03, 2010 | 11.82 | 13.16 | 11.61 | 13.11 | 1,447,501 | +1.78(+15.73%) |
Dec 02, 2010 | 11.33 | 11.42 | 11.16 | 11.33 | 354,864 | +0.00(+0.00%) |
Dec 01, 2010 | 11.48 | 11.83 | 11.28 | 11.33 | 341,443 | +0.04(+0.33%) |
Nov 30, 2010 | 11.20 | 11.39 | 11.20 | 11.29 | 702,975 | -0.08(-0.67%) |
Nov 29, 2010 | 11.24 | 11.44 | 11.07 | 11.36 | 351,114 | +0.05(+0.42%) |
Nov 26, 2010 | 11.33 | 11.57 | 11.16 | 11.32 | 117,432 | -0.07(-0.58%) |
Nov 24, 2010 | 11.12 | 11.38 | 11.38 | 11.38 | 388,054 | +0.45(+4.14%) |
Nov 23, 2010 | 10.41 | 10.93 | 10.40 | 10.93 | 369,166 | +0.35(+3.30%) |
Nov 22, 2010 | 10.19 | 10.67 | 10.19 | 10.58 | 725,104 | +0.40(+3.89%) |
Nov 19, 2010 | 10.62 | 11.10 | 10.02 | 10.18 | 2,570,485 | -2.10(-17.06%) |
Nov 18, 2010 | 12.02 | 12.31 | 11.92 | 12.28 | 287,477 | +0.47(+4.00%) |
Nov 17, 2010 | 11.75 | 11.88 | 11.60 | 11.81 | 119,045 | +0.07(+0.56%) |
Nov 16, 2010 | 11.73 | 11.90 | 11.56 | 11.74 | 242,972 | -0.11(-0.96%) |
Nov 15, 2010 | 11.76 | 12.09 | 11.60 | 11.86 | 241,506 | +0.17(+1.45%) |
Nov 12, 2010 | 12.13 | 12.22 | 11.68 | 11.69 | 194,221 | -0.59(-4.77%) |
Nov 11, 2010 | 11.86 | 12.29 | 11.86 | 12.27 | 252,744 | +0.25(+2.04%) |
Nov 10, 2010 | 12.17 | 12.27 | 11.89 | 12.03 | 262,485 | -0.14(-1.16%) |
Nov 09, 2010 | 12.32 | 12.40 | 12.07 | 12.17 | 506,525 | -0.10(-0.85%) |
Nov 08, 2010 | 12.36 | 12.64 | 12.25 | 12.27 | 679,634 | -0.18(-1.44%) |
Nov 05, 2010 | 12.68 | 12.81 | 12.39 | 12.45 | 197,367 | -0.27(-2.15%) |
Nov 04, 2010 | 12.88 | 12.89 | 12.56 | 12.72 | 170,482 | +0.11(+0.90%) |
Nov 03, 2010 | 12.82 | 12.90 | 12.43 | 12.61 | 129,233 | -0.21(-1.62%) |
Nov 02, 2010 | 12.58 | 13.00 | 12.45 | 12.82 | 294,706 | +0.44(+3.58%) |
Nov 01, 2010 | 12.74 | 12.77 | 12.35 | 12.37 | 235,271 | -0.32(-2.53%) |
Oct 29, 2010 | 12.71 | 12.83 | 12.53 | 12.70 | 241,132 | -0.04(-0.30%) |
Oct 28, 2010 | 12.84 | 12.84 | 12.44 | 12.73 | 225,061 | +0.02(+0.15%) |
Oct 27, 2010 | 12.62 | 12.75 | 12.46 | 12.71 | 181,808 | +0.02(+0.15%) |
Oct 25, 2010 | 12.59 | 12.81 | 12.41 | 12.70 | 196,716 | +0.25(+2.05%) |
Oct 22, 2010 | 12.31 | 12.53 | 12.20 | 12.44 | 386,493 | +0.13(+1.07%) |
Oct 21, 2010 | 12.45 | 12.55 | 12.14 | 12.31 | 223,685 | -0.03(-0.23%) |
Oct 20, 2010 | 12.43 | 12.53 | 12.27 | 12.34 | 151,832 | +0.05(+0.38%) |
Oct 19, 2010 | 12.66 | 12.80 | 12.13 | 12.29 | 196,398 | -0.42(-3.27%) |
Oct 18, 2010 | 12.54 | 12.74 | 12.38 | 12.70 | 121,410 | +0.24(+1.89%) |
Oct 15, 2010 | 12.87 | 12.87 | 12.34 | 12.47 | 292,326 | -0.23(-1.78%) |
Oct 14, 2010 | 12.64 | 12.81 | 12.39 | 12.70 | 184,350 | +0.02(+0.15%) |
Oct 13, 2010 | 12.63 | 12.73 | 12.46 | 12.68 | 242,192 | +0.11(+0.90%) |
Oct 12, 2010 | 12.53 | 12.73 | 12.34 | 12.56 | 263,421 | -0.05(-0.37%) |
Oct 11, 2010 | 12.85 | 12.87 | 12.55 | 12.61 | 250,530 | -0.25(-1.91%) |
Oct 08, 2010 | 13.00 | 13.14 | 12.70 | 12.86 | 163,876 | -0.11(-0.87%) |
Oct 07, 2010 | 12.78 | 13.08 | 12.61 | 12.97 | 301,703 | -0.21(-1.58%) |
Oct 06, 2010 | 13.06 | 13.20 | 12.98 | 13.18 | 130,625 | +0.10(+0.79%) |
Oct 05, 2010 | 13.01 | 13.19 | 12.81 | 13.07 | 369,709 | +0.26(+2.06%) |
Oct 04, 2010 | 13.20 | 13.37 | 12.66 | 12.81 | 190,826 | -0.39(-2.93%) |
Oct 01, 2010 | 13.19 | 13.38 | 13.14 | 13.20 | 243,586 | +0.11(+0.87%) |
Sep 30, 2010 | 13.24 | 13.24 | 12.99 | 13.08 | 179,876 | -0.04(-0.29%) |
Sep 29, 2010 | 13.12 | 13.26 | 12.88 | 13.12 | 194,010 | -0.08(-0.64%) |
Sep 28, 2010 | 13.07 | 13.25 | 12.70 | 13.20 | 282,663 | +0.21(+1.60%) |
Sep 27, 2010 | 13.09 | 13.13 | 12.88 | 13.00 | 139,433 | -0.13(-1.01%) |
Sep 24, 2010 | 12.60 | 13.20 | 12.59 | 13.13 | 177,098 | +0.73(+5.86%) |
Sep 23, 2010 | 12.53 | 12.72 | 12.23 | 12.40 | 225,118 | -0.24(-1.87%) |
Sep 22, 2010 | 12.52 | 12.72 | 12.34 | 12.64 | 185,084 | +0.02(+0.15%) |
Sep 21, 2010 | 12.50 | 12.64 | 12.25 | 12.62 | 229,327 | +0.13(+1.05%) |
Sep 20, 2010 | 12.17 | 12.53 | 11.95 | 12.49 | 263,558 | +0.39(+3.21%) |
Sep 17, 2010 | 12.23 | 12.45 | 11.86 | 12.10 | 483,743 | -0.29(-2.36%) |
Sep 15, 2010 | 12.19 | 12.47 | 12.05 | 12.39 | 164,797 | +0.18(+1.47%) |
Sep 14, 2010 | 11.90 | 12.24 | 11.90 | 12.21 | 194,733 | +0.36(+3.02%) |
Sep 13, 2010 | 11.88 | 11.98 | 11.68 | 11.86 | 242,632 | +0.08(+0.64%) |
Sep 10, 2010 | 11.70 | 11.85 | 11.64 | 11.78 | 163,613 | +0.09(+0.81%) |
Sep 09, 2010 | 12.27 | 12.27 | 11.60 | 11.69 | 230,129 | -0.45(-3.73%) |
Sep 08, 2010 | 11.61 | 12.15 | 11.61 | 12.14 | 652,260 | +0.59(+5.15%) |
Sep 07, 2010 | 11.74 | 11.79 | 11.46 | 11.54 | 273,539 | -0.20(-1.69%) |
Sep 03, 2010 | 11.74 | 11.88 | 11.42 | 11.74 | 315,888 | +0.14(+1.22%) |
Sep 02, 2010 | 11.18 | 11.69 | 11.13 | 11.60 | 376,453 | +0.41(+3.62%) |
Sep 01, 2010 | 10.95 | 11.29 | 10.86 | 11.19 | 511,138 | +0.42(+3.94%) |
Aug 31, 2010 | 10.48 | 10.91 | 10.29 | 10.77 | 541,343 | +0.25(+2.33%) |
Aug 30, 2010 | 10.91 | 10.91 | 10.52 | 10.52 | 341,220 | -0.38(-3.46%) |
Aug 27, 2010 | 10.85 | 10.94 | 10.52 | 10.90 | 348,308 | +0.18(+1.67%) |
Aug 26, 2010 | 10.93 | 11.12 | 10.67 | 10.72 | 524,250 | -0.19(-1.73%) |
Aug 25, 2010 | 10.51 | 10.93 | 10.18 | 10.91 | 701,865 | +0.34(+3.21%) |
Aug 24, 2010 | 10.58 | 10.67 | 10.39 | 10.57 | 1,408,406 | -0.21(-1.93%) |
Aug 23, 2010 | 11.49 | 11.49 | 10.69 | 10.78 | 1,476,782 | -0.69(-6.01%) |
Aug 20, 2010 | 14.10 | 14.10 | 10.63 | 11.47 | 5,479,708 | -3.85(-25.14%) |
Aug 19, 2010 | 15.92 | 16.40 | 15.14 | 15.32 | 262,638 | -0.66(-4.13%) |
Aug 18, 2010 | 15.56 | 16.06 | 15.42 | 15.98 | 202,976 | +0.38(+2.42%) |
Aug 17, 2010 | 15.57 | 15.70 | 15.25 | 15.60 | 295,650 | +0.17(+1.10%) |
Aug 16, 2010 | 15.73 | 15.90 | 15.30 | 15.43 | 1,699,178 | -0.42(-2.68%) |
Aug 13, 2010 | 16.04 | 16.12 | 15.81 | 15.86 | 125,964 | -0.29(-1.81%) |
Aug 12, 2010 | 15.90 | 16.34 | 15.90 | 16.15 | 218,894 | -0.02(-0.12%) |
Aug 11, 2010 | 16.12 | 16.46 | 16.06 | 16.17 | 246,989 | -0.27(-1.66%) |
Aug 10, 2010 | 16.74 | 16.97 | 16.39 | 16.44 | 623,275 | +0.63(+4.00%) |
Aug 09, 2010 | 15.95 | 16.02 | 15.70 | 15.81 | 92,520 | +0.02(+0.12%) |
Aug 06, 2010 | 15.79 | 16.05 | 15.30 | 15.79 | 59,443 | -0.19(-1.18%) |
Aug 05, 2010 | 16.08 | 16.28 | 15.87 | 15.98 | 102,093 | -0.30(-1.86%) |
Aug 04, 2010 | 16.82 | 16.95 | 16.24 | 16.28 | 136,370 | -0.40(-2.38%) |
Aug 03, 2010 | 17.13 | 17.14 | 16.43 | 16.68 | 163,672 | -0.50(-2.91%) |
Aug 02, 2010 | 16.20 | 17.43 | 16.15 | 17.18 | 355,739 | +1.26(+7.95%) |
Jul 30, 2010 | 15.53 | 16.29 | 15.44 | 15.91 | 77,804 | +0.12(+0.78%) |
Jul 29, 2010 | 16.23 | 16.35 | 15.61 | 15.79 | 245,772 | -0.35(-2.16%) |
Jul 28, 2010 | 16.67 | 16.72 | 15.96 | 16.14 | 168,613 | -0.70(-4.15%) |
Jul 27, 2010 | 17.42 | 17.65 | 16.74 | 16.84 | 190,659 | -0.42(-2.41%) |
Jul 26, 2010 | 16.94 | 17.27 | 16.55 | 17.25 | 132,898 | +0.43(+2.58%) |
Jul 23, 2010 | 16.38 | 16.85 | 16.04 | 16.82 | 190,576 | +0.41(+2.47%) |
Jul 22, 2010 | 16.13 | 16.57 | 16.12 | 16.41 | 294,544 | +0.41(+2.53%) |
Jul 21, 2010 | 16.34 | 16.40 | 15.64 | 16.01 | 147,262 | -0.15(-0.93%) |
Jul 20, 2010 | 15.56 | 16.21 | 15.18 | 16.16 | 74,943 | +0.33(+2.09%) |
Jul 19, 2010 | 15.83 | 15.94 | 15.57 | 15.83 | 151,322 | +0.02(+0.12%) |
Jul 16, 2010 | 16.09 | 16.12 | 15.61 | 15.81 | 380,740 | -0.43(-2.67%) |
Jul 15, 2010 | 16.56 | 16.64 | 16.02 | 16.24 | 145,240 | -0.21(-1.26%) |
Jul 14, 2010 | 16.05 | 16.59 | 15.69 | 16.45 | 149,868 | +0.40(+2.47%) |
Jul 13, 2010 | 15.57 | 16.18 | 15.50 | 16.06 | 143,858 | +0.74(+4.81%) |
Jul 12, 2010 | 15.30 | 15.65 | 14.96 | 15.32 | 89,889 | -0.08(-0.55%) |
Jul 09, 2010 | 14.71 | 15.55 | 14.63 | 15.40 | 145,271 | +0.61(+4.15%) |
Jul 08, 2010 | 14.70 | 15.00 | 14.51 | 14.79 | 121,063 | +0.26(+1.82%) |
Jul 07, 2010 | 14.09 | 14.56 | 14.04 | 14.53 | 244,623 | +0.43(+3.08%) |
Jul 06, 2010 | 15.20 | 15.42 | 14.00 | 14.09 | 205,112 | -0.91(-6.04%) |
Jul 02, 2010 | 15.39 | 15.42 | 14.69 | 15.00 | 226,693 | -0.27(-1.79%) |
Jul 01, 2010 | 15.89 | 15.89 | 15.12 | 15.27 | 231,137 | -0.66(-4.12%) |
Jun 30, 2010 | 15.40 | 16.07 | 15.14 | 15.93 | 267,837 | +0.40(+2.58%) |
Jun 29, 2010 | 16.05 | 16.25 | 15.07 | 15.53 | 409,449 | -1.42(-8.36%) |
Jun 25, 2010 | 16.58 | 16.95 | 16.07 | 16.94 | 700,538 | +0.39(+2.34%) |
Jun 24, 2010 | 17.76 | 17.76 | 16.53 | 16.56 | 244,204 | -1.25(-7.00%) |
Jun 23, 2010 | 17.08 | 17.97 | 16.78 | 17.80 | 186,049 | +0.59(+3.46%) |
Jun 22, 2010 | 18.46 | 18.62 | 17.13 | 17.21 | 350,895 | -1.12(-6.13%) |
Jun 21, 2010 | 19.35 | 19.35 | 18.19 | 18.33 | 142,914 | -0.71(-3.72%) |
Jun 18, 2010 | 18.95 | 19.35 | 18.83 | 19.04 | 124,797 | +0.12(+0.65%) |
Jun 17, 2010 | 19.19 | 19.19 | 18.59 | 18.92 | 114,028 | -0.06(-0.30%) |
Jun 16, 2010 | 19.39 | 19.41 | 18.82 | 18.97 | 157,489 | -0.55(-2.80%) |
Jun 15, 2010 | 19.82 | 19.82 | 19.44 | 19.52 | 184,696 | -0.21(-1.05%) |
Jun 14, 2010 | 19.61 | 19.95 | 19.44 | 19.73 | 235,434 | +0.39(+2.00%) |
Jun 11, 2010 | 18.88 | 19.59 | 18.72 | 19.34 | 141,778 | +0.20(+1.04%) |
Jun 10, 2010 | 19.34 | 19.34 | 18.59 | 19.14 | 277,156 | +0.24(+1.25%) |
Jun 09, 2010 | 18.20 | 19.23 | 18.19 | 18.91 | 291,012 | +0.92(+5.09%) |
Jun 08, 2010 | 19.16 | 19.27 | 17.45 | 17.99 | 297,925 | -1.12(-5.88%) |
Jun 07, 2010 | 20.30 | 20.66 | 19.09 | 19.11 | 138,691 | -1.12(-5.55%) |
Jun 04, 2010 | 20.15 | 20.53 | 20.02 | 20.24 | 205,365 | -0.67(-3.21%) |
Jun 03, 2010 | 20.10 | 21.05 | 20.10 | 20.91 | 189,375 | +0.87(+4.33%) |
Jun 02, 2010 | 19.94 | 20.36 | 19.75 | 20.04 | 320,627 | +0.13(+0.66%) |
Jun 01, 2010 | 20.14 | 20.47 | 19.82 | 19.91 | 217,830 | -0.41(-2.00%) |
May 28, 2010 | 20.73 | 20.84 | 20.08 | 20.31 | 118,657 | -0.42(-2.00%) |
May 27, 2010 | 21.00 | 21.00 | 20.31 | 20.73 | 135,020 | +0.37(+1.81%) |
May 26, 2010 | 20.53 | 21.03 | 20.16 | 20.36 | 257,348 | +0.12(+0.61%) |
May 25, 2010 | 19.29 | 20.39 | 18.71 | 20.24 | 170,992 | +0.26(+1.32%) |
May 24, 2010 | 20.14 | 20.39 | 19.82 | 19.97 | 116,175 | -0.28(-1.40%) |
May 21, 2010 | 18.93 | 20.68 | 18.92 | 20.26 | 209,565 | +0.84(+4.30%) |
May 20, 2010 | 19.31 | 20.08 | 19.13 | 19.42 | 304,741 | -1.22(-5.92%) |
May 19, 2010 | 21.35 | 21.78 | 20.29 | 20.64 | 352,582 | -0.84(-3.91%) |
May 18, 2010 | 21.43 | 22.54 | 20.80 | 21.48 | 1,057,082 | -0.25(-1.17%) |
May 17, 2010 | 21.74 | 22.19 | 21.45 | 21.74 | 219,009 | +0.11(+0.52%) |
May 14, 2010 | 21.75 | 21.85 | 21.32 | 21.62 | 154,746 | -0.28(-1.29%) |
May 13, 2010 | 22.29 | 22.51 | 21.78 | 21.91 | 149,305 | -0.30(-1.36%) |
May 12, 2010 | 21.43 | 22.29 | 20.95 | 22.21 | 249,932 | +0.77(+3.61%) |
May 11, 2010 | 21.07 | 21.54 | 20.10 | 21.44 | 189,514 | +0.70(+3.37%) |
May 10, 2010 | 20.45 | 21.65 | 20.08 | 20.74 | 229,353 | +1.07(+5.42%) |
May 07, 2010 | 19.96 | 20.14 | 19.00 | 19.67 | 327,969 | -0.40(-1.98%) |
May 06, 2010 | 20.91 | 21.50 | 16.18 | 20.07 | 396,591 | -0.91(-4.32%) |
May 05, 2010 | 21.30 | 21.81 | 20.26 | 20.97 | 290,380 | -0.65(-3.01%) |
May 04, 2010 | 22.05 | 22.16 | 21.24 | 21.62 | 291,215 | -0.70(-3.13%) |