Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.05 | 15.32 | 15.05 | 15.17 | 843,402 | +0.09(+0.59%) |
Apr 28, 2011 | 15.05 | 15.14 | 14.89 | 15.08 | 922,738 | +0.14(+0.90%) |
Apr 27, 2011 | 14.82 | 14.98 | 14.81 | 14.95 | 587,190 | +0.12(+0.84%) |
Apr 26, 2011 | 14.71 | 14.98 | 14.68 | 14.82 | 855,371 | +0.14(+0.96%) |
Apr 25, 2011 | 14.45 | 14.78 | 14.41 | 14.68 | 517,657 | +0.27(+1.84%) |
Apr 21, 2011 | 14.76 | 14.80 | 14.31 | 14.42 | 655,935 | -0.24(-1.63%) |
Apr 20, 2011 | 14.75 | 14.94 | 14.60 | 14.65 | 694,051 | +0.10(+0.68%) |
Apr 19, 2011 | 14.22 | 14.56 | 14.22 | 14.56 | 1,049,844 | +0.39(+2.75%) |
Apr 18, 2011 | 13.79 | 14.19 | 13.72 | 14.17 | 1,020,778 | +0.20(+1.41%) |
Apr 15, 2011 | 13.82 | 14.04 | 13.73 | 13.97 | 612,537 | +0.16(+1.13%) |
Apr 14, 2011 | 13.68 | 13.89 | 13.63 | 13.81 | 543,684 | -0.01(-0.04%) |
Apr 13, 2011 | 14.08 | 14.13 | 13.71 | 13.82 | 857,495 | -0.19(-1.34%) |
Apr 12, 2011 | 13.91 | 14.18 | 13.88 | 14.01 | 973,285 | +0.00(+0.00%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.91 | 14.01 | 1,203,091 | +0.00(+0.00%) |
Apr 08, 2011 | 14.03 | 14.21 | 13.99 | 14.01 | 1,471,941 | -0.02(-0.15%) |
Apr 07, 2011 | 13.78 | 14.11 | 13.76 | 14.03 | 1,565,994 | +0.24(+1.77%) |
Apr 06, 2011 | 13.45 | 13.85 | 13.37 | 13.78 | 1,226,052 | +0.43(+3.19%) |
Apr 05, 2011 | 13.04 | 13.54 | 12.97 | 13.36 | 1,874,731 | +0.16(+1.18%) |
Apr 04, 2011 | 13.27 | 13.28 | 13.13 | 13.20 | 964,002 | -0.07(-0.51%) |
Apr 01, 2011 | 13.29 | 13.42 | 13.15 | 13.27 | 814,803 | +0.09(+0.71%) |
Mar 31, 2011 | 13.25 | 13.32 | 13.13 | 13.17 | 781,796 | -0.10(-0.78%) |
Mar 30, 2011 | 13.54 | 13.54 | 13.22 | 13.28 | 1,024,543 | -0.15(-1.12%) |
Mar 29, 2011 | 13.64 | 13.80 | 13.38 | 13.43 | 826,863 | -0.28(-2.01%) |
Mar 28, 2011 | 13.84 | 13.95 | 13.69 | 13.70 | 517,429 | -0.07(-0.49%) |
Mar 25, 2011 | 13.65 | 13.82 | 13.54 | 13.77 | 864,904 | +0.19(+1.42%) |
Mar 24, 2011 | 13.64 | 13.66 | 13.36 | 13.58 | 623,047 | +0.01(+0.08%) |
Mar 23, 2011 | 13.51 | 13.61 | 13.30 | 13.57 | 1,152,460 | +0.05(+0.35%) |
Mar 22, 2011 | 13.72 | 13.72 | 13.43 | 13.52 | 1,015,570 | -0.17(-1.25%) |
Mar 21, 2011 | 13.67 | 13.73 | 13.63 | 13.69 | 766,054 | +0.08(+0.61%) |
Mar 18, 2011 | 13.68 | 13.73 | 13.40 | 13.61 | 1,487,572 | +0.15(+1.12%) |
Mar 17, 2011 | 13.71 | 13.77 | 13.45 | 13.46 | 944,994 | +0.01(+0.08%) |
Mar 16, 2011 | 13.93 | 13.93 | 13.37 | 13.45 | 1,989,183 | -0.61(-4.33%) |
Mar 15, 2011 | 14.05 | 14.19 | 13.53 | 14.06 | 2,308,353 | +0.52(+3.88%) |
Mar 14, 2011 | 13.52 | 13.58 | 13.25 | 13.53 | 1,082,560 | -0.11(-0.80%) |
Mar 11, 2011 | 13.68 | 13.85 | 13.60 | 13.64 | 718,632 | -0.04(-0.30%) |
Mar 10, 2011 | 13.85 | 14.01 | 13.67 | 13.68 | 1,448,652 | -0.42(-2.98%) |
Mar 09, 2011 | 14.35 | 14.35 | 13.88 | 14.10 | 2,075,388 | -0.20(-1.38%) |
Mar 08, 2011 | 13.23 | 14.38 | 13.23 | 14.30 | 4,177,559 | +1.42(+11.01%) |
Mar 07, 2011 | 13.11 | 13.22 | 12.74 | 12.88 | 1,436,704 | -0.10(-0.80%) |
Mar 04, 2011 | 13.32 | 13.32 | 12.82 | 12.99 | 1,380,494 | -0.34(-2.57%) |
Mar 03, 2011 | 13.44 | 13.58 | 13.15 | 13.33 | 1,367,928 | +0.12(+0.94%) |
Mar 02, 2011 | 13.25 | 13.65 | 13.16 | 13.21 | 1,718,849 | -0.01(-0.08%) |
Mar 01, 2011 | 13.70 | 13.78 | 13.16 | 13.22 | 1,606,294 | -0.43(-3.12%) |
Feb 28, 2011 | 13.99 | 14.04 | 13.55 | 13.64 | 1,357,095 | -0.26(-1.91%) |
Feb 25, 2011 | 13.72 | 13.92 | 13.48 | 13.91 | 2,122,335 | +0.28(+2.06%) |
Feb 24, 2011 | 13.70 | 13.92 | 13.46 | 13.63 | 1,647,591 | -0.01(-0.04%) |
Feb 23, 2011 | 13.84 | 14.27 | 13.39 | 13.63 | 1,800,275 | -0.23(-1.65%) |
Feb 22, 2011 | 14.38 | 14.42 | 13.76 | 13.86 | 1,943,281 | -0.70(-4.78%) |
Feb 18, 2011 | 14.51 | 14.68 | 14.42 | 14.56 | 1,572,681 | +0.10(+0.72%) |
Feb 17, 2011 | 14.24 | 14.54 | 14.19 | 14.45 | 1,542,312 | +0.19(+1.31%) |
Feb 16, 2011 | 14.04 | 14.58 | 14.04 | 14.27 | 2,832,562 | +0.25(+1.78%) |
Feb 15, 2011 | 13.80 | 14.16 | 13.64 | 14.02 | 2,135,358 | +0.14(+0.97%) |
Feb 14, 2011 | 14.41 | 14.64 | 13.33 | 13.88 | 4,976,407 | -0.60(-4.16%) |
Feb 11, 2011 | 15.59 | 15.59 | 14.45 | 14.48 | 5,187,846 | -1.78(-10.93%) |
Feb 10, 2011 | 16.44 | 16.68 | 16.15 | 16.26 | 1,287,074 | -0.27(-1.60%) |
Feb 09, 2011 | 16.42 | 16.79 | 16.42 | 16.53 | 1,215,895 | +0.09(+0.57%) |
Feb 08, 2011 | 15.94 | 16.58 | 15.89 | 16.43 | 1,739,233 | +0.51(+3.23%) |
Feb 07, 2011 | 15.55 | 16.01 | 15.46 | 15.92 | 831,496 | +0.49(+3.17%) |
Feb 04, 2011 | 15.61 | 15.62 | 15.25 | 15.43 | 855,915 | -0.12(-0.76%) |
Feb 03, 2011 | 15.66 | 15.66 | 15.27 | 15.55 | 1,292,075 | -0.39(-2.46%) |
Feb 02, 2011 | 16.18 | 16.19 | 15.85 | 15.94 | 670,025 | -0.25(-1.53%) |
Feb 01, 2011 | 16.11 | 16.30 | 16.05 | 16.19 | 895,119 | +0.26(+1.62%) |
Jan 31, 2011 | 16.01 | 16.16 | 15.89 | 15.93 | 829,868 | -0.05(-0.32%) |
Jan 28, 2011 | 16.30 | 16.37 | 15.93 | 15.98 | 764,164 | -0.30(-1.87%) |
Jan 27, 2011 | 16.33 | 16.58 | 15.95 | 16.28 | 676,842 | -0.10(-0.60%) |
Jan 26, 2011 | 16.21 | 16.70 | 16.05 | 16.38 | 963,560 | +0.22(+1.37%) |
Jan 25, 2011 | 15.97 | 16.35 | 15.90 | 16.16 | 1,131,801 | +0.09(+0.54%) |
Jan 24, 2011 | 15.59 | 16.09 | 15.59 | 16.07 | 813,353 | +0.51(+3.24%) |
Jan 21, 2011 | 16.07 | 16.17 | 15.54 | 15.57 | 1,226,617 | -0.46(-2.86%) |
Jan 20, 2011 | 15.87 | 16.27 | 15.83 | 16.03 | 1,218,224 | +0.11(+0.71%) |
Jan 19, 2011 | 16.23 | 16.28 | 15.88 | 15.91 | 1,655,695 | -0.38(-2.31%) |
Jan 18, 2011 | 16.09 | 16.29 | 15.88 | 16.29 | 2,054,737 | +0.10(+0.64%) |
Jan 14, 2011 | 15.55 | 16.21 | 15.49 | 16.19 | 1,587,639 | +0.62(+4.01%) |
Jan 13, 2011 | 15.49 | 15.58 | 15.39 | 15.56 | 580,459 | +0.07(+0.47%) |
Jan 12, 2011 | 15.49 | 15.63 | 15.36 | 15.49 | 711,365 | +0.13(+0.87%) |
Jan 11, 2011 | 15.16 | 15.70 | 15.16 | 15.36 | 1,566,210 | +0.31(+2.09%) |
Jan 10, 2011 | 15.24 | 15.24 | 14.81 | 15.04 | 1,313,595 | -0.24(-1.58%) |
Jan 07, 2011 | 15.18 | 15.56 | 14.89 | 15.28 | 2,539,308 | +0.22(+1.44%) |
Jan 06, 2011 | 14.60 | 15.10 | 14.53 | 15.07 | 2,092,606 | +0.28(+1.88%) |
Jan 05, 2011 | 14.52 | 14.93 | 13.93 | 14.79 | 6,266,713 | +0.23(+1.56%) |
Jan 04, 2011 | 15.22 | 15.31 | 14.19 | 14.56 | 3,925,052 | -0.74(-4.85%) |
Jan 03, 2011 | 14.99 | 15.42 | 14.94 | 15.31 | 769,597 | +0.48(+3.23%) |
Dec 31, 2010 | 14.87 | 14.94 | 14.80 | 14.83 | 308,340 | -0.05(-0.31%) |
Dec 30, 2010 | 14.88 | 15.00 | 14.83 | 14.87 | 460,890 | -0.01(-0.03%) |
Dec 29, 2010 | 14.88 | 14.98 | 14.79 | 14.88 | 558,768 | +0.06(+0.38%) |
Dec 28, 2010 | 15.16 | 15.16 | 14.82 | 14.82 | 392,692 | -0.30(-1.98%) |
Dec 27, 2010 | 14.93 | 15.15 | 14.83 | 15.12 | 563,612 | +0.20(+1.31%) |
Dec 23, 2010 | 15.38 | 15.43 | 14.90 | 14.92 | 785,870 | -0.47(-3.08%) |
Dec 22, 2010 | 15.15 | 15.46 | 14.94 | 15.40 | 1,032,020 | +0.23(+1.49%) |
Dec 21, 2010 | 14.85 | 15.18 | 14.67 | 15.17 | 1,829,124 | +0.37(+2.51%) |
Dec 20, 2010 | 14.30 | 14.83 | 14.26 | 14.80 | 1,573,266 | +0.52(+3.61%) |
Dec 17, 2010 | 14.00 | 14.29 | 13.93 | 14.29 | 1,696,748 | +0.27(+1.95%) |
Dec 16, 2010 | 13.70 | 14.01 | 13.70 | 14.01 | 808,492 | +0.35(+2.53%) |
Dec 15, 2010 | 13.83 | 14.09 | 13.65 | 13.67 | 1,069,194 | -0.21(-1.52%) |
Dec 14, 2010 | 13.84 | 14.10 | 13.79 | 13.88 | 987,959 | +0.06(+0.41%) |
Dec 13, 2010 | 13.79 | 13.92 | 13.76 | 13.82 | 826,119 | +0.12(+0.90%) |
Dec 10, 2010 | 13.63 | 13.78 | 13.46 | 13.70 | 549,103 | +0.12(+0.91%) |
Dec 09, 2010 | 13.56 | 13.64 | 13.36 | 13.57 | 678,271 | +0.14(+1.07%) |
Dec 08, 2010 | 13.80 | 13.82 | 13.33 | 13.43 | 1,254,985 | -0.36(-2.58%) |
Dec 07, 2010 | 14.05 | 14.31 | 13.74 | 13.79 | 832,888 | -0.10(-0.74%) |
Dec 06, 2010 | 13.83 | 13.93 | 13.65 | 13.89 | 655,373 | +0.01(+0.04%) |
Dec 03, 2010 | 13.81 | 13.91 | 13.45 | 13.88 | 961,720 | -0.01(-0.07%) |
Dec 02, 2010 | 13.39 | 14.20 | 13.31 | 13.89 | 2,731,722 | +0.50(+3.73%) |
Dec 01, 2010 | 13.13 | 13.41 | 12.94 | 13.39 | 1,384,587 | +0.53(+4.08%) |
Nov 30, 2010 | 12.65 | 12.91 | 12.63 | 12.87 | 1,569,156 | +0.06(+0.48%) |
Nov 29, 2010 | 12.76 | 12.99 | 12.65 | 12.81 | 848,679 | -0.03(-0.20%) |
Nov 26, 2010 | 12.94 | 12.98 | 12.81 | 12.83 | 221,994 | -0.20(-1.50%) |
Nov 24, 2010 | 12.84 | 13.03 | 13.03 | 13.03 | 1,377,130 | +0.33(+2.64%) |
Nov 23, 2010 | 12.85 | 12.94 | 12.67 | 12.69 | 863,967 | -0.27(-2.11%) |
Nov 22, 2010 | 13.01 | 13.17 | 12.86 | 12.97 | 1,195,639 | -0.09(-0.67%) |
Nov 19, 2010 | 13.18 | 13.24 | 12.90 | 13.05 | 715,504 | -0.15(-1.17%) |
Nov 18, 2010 | 13.39 | 13.58 | 13.17 | 13.21 | 953,655 | -0.02(-0.16%) |
Nov 17, 2010 | 13.47 | 13.49 | 13.14 | 13.23 | 927,133 | -0.20(-1.46%) |
Nov 16, 2010 | 13.63 | 13.86 | 13.36 | 13.42 | 873,547 | -0.28(-2.03%) |
Nov 15, 2010 | 14.29 | 14.36 | 13.66 | 13.70 | 1,237,025 | -0.55(-3.87%) |
Nov 12, 2010 | 14.63 | 14.81 | 14.22 | 14.25 | 1,130,619 | -0.47(-3.22%) |
Nov 11, 2010 | 14.49 | 14.75 | 14.46 | 14.73 | 1,261,332 | +0.12(+0.85%) |
Nov 10, 2010 | 14.55 | 14.67 | 14.50 | 14.60 | 916,177 | +0.09(+0.60%) |
Nov 09, 2010 | 14.88 | 14.89 | 14.44 | 14.52 | 1,326,976 | -0.44(-2.93%) |
Nov 08, 2010 | 14.94 | 15.03 | 14.82 | 14.96 | 648,810 | -0.03(-0.21%) |
Nov 05, 2010 | 14.83 | 15.34 | 14.74 | 14.99 | 1,052,952 | +0.19(+1.25%) |
Nov 04, 2010 | 13.99 | 14.84 | 13.97 | 14.80 | 2,028,812 | +0.97(+7.02%) |
Nov 03, 2010 | 13.90 | 13.90 | 13.65 | 13.83 | 1,141,941 | -0.07(-0.48%) |
Nov 02, 2010 | 13.33 | 13.93 | 13.25 | 13.90 | 1,659,143 | +0.73(+5.55%) |
Nov 01, 2010 | 13.20 | 13.29 | 13.06 | 13.17 | 830,974 | +0.01(+0.08%) |
Oct 29, 2010 | 12.95 | 13.34 | 12.95 | 13.16 | 1,656,013 | +0.29(+2.22%) |
Oct 28, 2010 | 13.22 | 13.31 | 12.85 | 12.87 | 1,109,237 | -0.24(-1.83%) |
Oct 27, 2010 | 13.28 | 13.42 | 13.07 | 13.11 | 1,447,990 | -0.43(-3.21%) |
Oct 25, 2010 | 13.64 | 13.89 | 13.53 | 13.54 | 692,963 | -0.03(-0.19%) |
Oct 22, 2010 | 13.51 | 13.61 | 13.43 | 13.57 | 596,295 | +0.09(+0.64%) |
Oct 21, 2010 | 13.26 | 13.57 | 13.25 | 13.48 | 1,046,658 | +0.23(+1.73%) |
Oct 20, 2010 | 13.53 | 13.54 | 13.13 | 13.25 | 1,278,902 | -0.25(-1.82%) |
Oct 19, 2010 | 13.24 | 13.83 | 13.20 | 13.50 | 1,889,748 | +0.19(+1.42%) |
Oct 18, 2010 | 13.67 | 13.71 | 13.28 | 13.31 | 1,950,542 | -0.38(-2.76%) |
Oct 15, 2010 | 13.86 | 13.93 | 13.62 | 13.69 | 1,164,265 | -0.09(-0.63%) |
Oct 14, 2010 | 13.78 | 13.94 | 13.61 | 13.77 | 900,192 | -0.01(-0.07%) |
Oct 13, 2010 | 13.83 | 13.90 | 13.54 | 13.78 | 1,202,310 | +0.12(+0.86%) |
Oct 12, 2010 | 13.80 | 13.81 | 13.57 | 13.67 | 1,436,764 | -0.08(-0.56%) |
Oct 11, 2010 | 14.07 | 14.07 | 13.67 | 13.74 | 985,798 | -0.37(-2.64%) |
Oct 08, 2010 | 14.12 | 14.30 | 14.02 | 14.12 | 949,604 | -0.12(-0.83%) |
Oct 07, 2010 | 14.48 | 14.52 | 14.19 | 14.23 | 661,548 | -0.22(-1.52%) |
Oct 06, 2010 | 14.41 | 14.56 | 14.38 | 14.45 | 635,612 | -0.01(-0.04%) |
Oct 05, 2010 | 14.63 | 14.67 | 14.43 | 14.46 | 685,754 | -0.05(-0.35%) |
Oct 04, 2010 | 14.66 | 14.75 | 14.42 | 14.51 | 460,445 | -0.20(-1.35%) |
Oct 01, 2010 | 14.71 | 15.15 | 14.57 | 14.71 | 608,800 | -0.12(-0.84%) |
Sep 30, 2010 | 14.83 | 14.99 | 14.69 | 14.83 | 10,961 | -0.01(-0.09%) |
Sep 29, 2010 | 15.05 | 15.06 | 14.76 | 14.85 | 732,512 | -0.28(-1.86%) |
Sep 28, 2010 | 14.93 | 15.17 | 14.64 | 15.13 | 584,590 | +0.28(+1.89%) |
Sep 27, 2010 | 14.94 | 14.95 | 14.56 | 14.85 | 357,852 | -0.06(-0.38%) |
Sep 24, 2010 | 14.68 | 14.96 | 14.58 | 14.90 | 439,946 | +0.48(+3.29%) |
Sep 23, 2010 | 14.70 | 14.94 | 14.39 | 14.43 | 557,864 | -0.41(-2.75%) |
Sep 22, 2010 | 14.99 | 15.31 | 14.79 | 14.84 | 829,977 | -0.26(-1.69%) |
Sep 21, 2010 | 15.13 | 15.40 | 15.00 | 15.09 | 1,710,763 | +0.13(+0.85%) |
Sep 20, 2010 | 14.59 | 15.02 | 14.34 | 14.96 | 711,159 | +0.55(+3.79%) |
Sep 17, 2010 | 14.42 | 14.63 | 14.25 | 14.42 | 636,360 | -0.29(-1.95%) |
Sep 15, 2010 | 14.65 | 14.80 | 14.59 | 14.70 | 778,786 | -0.05(-0.35%) |
Sep 14, 2010 | 14.54 | 14.87 | 14.30 | 14.75 | 997,955 | +0.20(+1.40%) |
Sep 13, 2010 | 14.30 | 14.61 | 14.15 | 14.55 | 770,178 | +0.44(+3.11%) |
Sep 10, 2010 | 14.16 | 14.31 | 14.07 | 14.11 | 726,519 | -0.08(-0.54%) |
Sep 09, 2010 | 14.34 | 14.46 | 14.01 | 14.19 | 494,666 | +0.02(+0.14%) |
Sep 08, 2010 | 14.17 | 14.33 | 14.05 | 14.17 | 353,747 | +0.03(+0.18%) |
Sep 07, 2010 | 14.30 | 14.34 | 14.09 | 14.14 | 499,174 | -0.20(-1.39%) |
Sep 03, 2010 | 14.26 | 14.55 | 14.08 | 14.34 | 723,663 | +0.25(+1.74%) |
Sep 02, 2010 | 13.99 | 14.26 | 13.80 | 14.10 | 1,687 | +0.19(+1.40%) |
Sep 01, 2010 | 13.78 | 14.01 | 13.67 | 13.90 | 1,295,722 | +0.31(+2.29%) |
Aug 31, 2010 | 13.57 | 13.92 | 13.50 | 13.59 | 5,480 | -0.09(-0.67%) |
Aug 30, 2010 | 13.85 | 13.94 | 13.68 | 13.68 | 677,510 | -0.22(-1.58%) |
Aug 27, 2010 | 13.93 | 14.04 | 13.65 | 13.90 | 792,177 | +0.11(+0.78%) |
Aug 26, 2010 | 14.08 | 14.16 | 13.77 | 13.79 | 941,199 | -0.27(-1.89%) |
Aug 25, 2010 | 13.37 | 14.10 | 13.36 | 14.06 | 1,559,258 | +0.59(+4.40%) |
Aug 24, 2010 | 13.05 | 13.62 | 12.82 | 13.47 | 1,700,171 | +0.23(+1.74%) |
Aug 23, 2010 | 13.57 | 13.60 | 13.21 | 13.24 | 791,298 | -0.29(-2.15%) |
Aug 20, 2010 | 13.47 | 13.57 | 13.32 | 13.53 | 461,001 | -0.08(-0.56%) |
Aug 19, 2010 | 14.06 | 14.09 | 13.56 | 13.61 | 461,626 | -0.51(-3.58%) |
Aug 18, 2010 | 13.67 | 14.21 | 13.57 | 14.11 | 757,259 | +0.37(+2.72%) |
Aug 17, 2010 | 13.41 | 13.85 | 13.34 | 13.74 | 1,421,637 | +0.45(+3.38%) |
Aug 16, 2010 | 13.21 | 13.50 | 13.15 | 13.29 | 1,069,344 | +0.04(+0.27%) |
Aug 13, 2010 | 13.25 | 13.44 | 13.24 | 13.25 | 1,348,209 | -0.09(-0.69%) |
Aug 12, 2010 | 13.26 | 13.47 | 13.25 | 13.34 | 1,088,176 | -0.20(-1.47%) |
Aug 11, 2010 | 13.90 | 13.91 | 13.52 | 13.54 | 872,683 | -0.63(-4.47%) |
Aug 10, 2010 | 14.42 | 14.56 | 14.09 | 14.18 | 902,322 | -0.48(-3.28%) |
Aug 09, 2010 | 14.15 | 14.73 | 14.11 | 14.66 | 1,155,525 | +0.68(+4.86%) |
Aug 06, 2010 | 13.98 | 14.03 | 13.67 | 13.98 | 780,310 | +0.10(+0.69%) |
Aug 05, 2010 | 14.04 | 14.07 | 13.76 | 13.88 | 944,689 | -0.28(-2.00%) |
Aug 04, 2010 | 14.12 | 14.58 | 14.12 | 14.17 | 787,599 | +0.10(+0.72%) |
Aug 03, 2010 | 14.53 | 14.53 | 14.03 | 14.06 | 1,223,692 | -0.51(-3.47%) |
Aug 02, 2010 | 14.87 | 14.95 | 14.41 | 14.57 | 1,271,503 | -0.17(-1.17%) |
Jul 30, 2010 | 14.74 | 14.95 | 14.47 | 14.74 | 914,085 | -0.02(-0.14%) |
Jul 29, 2010 | 14.68 | 14.90 | 14.33 | 14.76 | 867,800 | +0.24(+1.67%) |
Jul 28, 2010 | 15.03 | 15.03 | 14.42 | 14.52 | 958,445 | -0.52(-3.43%) |
Jul 27, 2010 | 15.46 | 15.54 | 15.02 | 15.04 | 842,158 | -0.28(-1.82%) |
Jul 26, 2010 | 14.97 | 15.44 | 14.83 | 15.31 | 1,694,121 | +0.42(+2.79%) |
Jul 23, 2010 | 14.42 | 14.90 | 14.26 | 14.90 | 1,186,719 | +0.46(+3.19%) |
Jul 22, 2010 | 14.11 | 14.51 | 14.05 | 14.44 | 1,033,337 | +0.59(+4.24%) |
Jul 21, 2010 | 14.25 | 14.35 | 13.77 | 13.85 | 1,120,785 | -0.28(-1.97%) |
Jul 20, 2010 | 13.31 | 14.23 | 13.20 | 14.13 | 1,123,952 | +0.54(+3.95%) |
Jul 19, 2010 | 13.90 | 13.98 | 13.52 | 13.59 | 1,039,618 | -0.23(-1.65%) |
Jul 16, 2010 | 13.82 | 14.29 | 13.77 | 13.82 | 1,026,287 | -0.55(-3.84%) |
Jul 15, 2010 | 14.25 | 14.41 | 13.83 | 14.37 | 921,391 | +0.09(+0.60%) |
Jul 14, 2010 | 13.92 | 14.31 | 13.73 | 14.29 | 2,252,455 | -0.24(-1.64%) |
Jul 13, 2010 | 14.14 | 14.58 | 14.06 | 14.52 | 1,236,381 | +0.48(+3.41%) |
Jul 12, 2010 | 14.27 | 14.27 | 13.84 | 14.05 | 814,642 | -0.26(-1.82%) |
Jul 09, 2010 | 14.31 | 14.35 | 13.81 | 14.31 | 1,232,318 | +0.39(+2.80%) |
Jul 08, 2010 | 14.14 | 14.23 | 13.61 | 13.92 | 1,134,845 | -0.12(-0.83%) |
Jul 07, 2010 | 13.48 | 14.06 | 13.44 | 14.03 | 1,306,655 | +0.64(+4.76%) |
Jul 06, 2010 | 13.61 | 13.75 | 13.30 | 13.40 | 1,343 | -0.07(-0.49%) |
Jul 02, 2010 | 13.46 | 13.83 | 13.27 | 13.46 | 1,094,680 | -0.25(-1.81%) |
Jul 01, 2010 | 13.64 | 13.78 | 13.20 | 13.71 | 1,226,533 | +0.07(+0.48%) |
Jun 30, 2010 | 13.56 | 13.80 | 13.47 | 13.64 | 7,444 | +0.08(+0.56%) |
Jun 29, 2010 | 13.75 | 13.87 | 13.45 | 13.57 | 1,512,210 | -0.62(-4.39%) |
Jun 25, 2010 | 14.19 | 14.27 | 13.87 | 14.19 | 1,588,810 | +0.05(+0.36%) |
Jun 24, 2010 | 14.10 | 14.22 | 13.67 | 14.14 | 1,990,613 | -0.01(-0.07%) |
Jun 23, 2010 | 13.83 | 14.30 | 13.52 | 14.15 | 1,493,354 | +0.32(+2.31%) |
Jun 22, 2010 | 13.91 | 14.13 | 13.76 | 13.83 | 1,309,871 | -0.05(-0.33%) |
Jun 21, 2010 | 14.28 | 14.28 | 13.79 | 13.88 | 1,129,962 | -0.21(-1.47%) |
Jun 18, 2010 | 14.08 | 14.24 | 13.97 | 14.08 | 2,146,435 | -0.15(-1.03%) |
Jun 17, 2010 | 14.51 | 14.51 | 14.01 | 14.23 | 774,847 | -0.34(-2.36%) |
Jun 16, 2010 | 14.60 | 14.76 | 14.44 | 14.58 | 1,208,147 | -0.25(-1.67%) |
Jun 15, 2010 | 14.67 | 14.85 | 14.51 | 14.82 | 604,607 | +0.26(+1.81%) |
Jun 14, 2010 | 14.78 | 14.88 | 14.51 | 14.56 | 809,426 | -0.04(-0.24%) |
Jun 11, 2010 | 14.52 | 14.72 | 14.34 | 14.60 | 886,676 | -0.08(-0.55%) |
Jun 10, 2010 | 14.42 | 14.77 | 14.23 | 14.68 | 992,238 | +0.51(+3.57%) |
Jun 09, 2010 | 14.27 | 14.66 | 14.10 | 14.17 | 1,842,986 | +0.13(+0.90%) |
Jun 08, 2010 | 14.04 | 14.08 | 13.69 | 14.04 | 197 | +0.08(+0.54%) |
Jun 07, 2010 | 14.47 | 14.53 | 13.93 | 13.97 | 1,636,214 | -0.51(-3.50%) |
Jun 04, 2010 | 14.47 | 14.88 | 14.30 | 14.47 | 1,584,334 | -0.65(-4.29%) |
Jun 03, 2010 | 15.61 | 15.61 | 15.06 | 15.12 | 1,151,818 | -0.30(-1.94%) |
Jun 02, 2010 | 15.29 | 15.48 | 15.22 | 15.42 | 884,738 | +0.18(+1.16%) |
Jun 01, 2010 | 15.73 | 15.73 | 15.23 | 15.24 | 1,149,353 | -0.64(-4.05%) |
May 28, 2010 | 15.89 | 16.14 | 15.68 | 15.89 | 1,086,925 | -0.14(-0.88%) |
May 27, 2010 | 15.99 | 16.09 | 15.64 | 16.03 | 760,623 | +0.38(+2.43%) |
May 26, 2010 | 15.82 | 16.40 | 15.61 | 15.65 | 1,812,936 | -0.06(-0.39%) |
May 25, 2010 | 15.28 | 15.75 | 15.01 | 15.71 | 1,842,293 | +0.02(+0.13%) |
May 24, 2010 | 15.89 | 16.21 | 15.68 | 15.69 | 1,732,224 | -0.32(-2.02%) |
May 21, 2010 | 15.54 | 16.26 | 15.46 | 16.01 | 2,072,503 | +0.12(+0.73%) |
May 20, 2010 | 15.95 | 16.24 | 15.89 | 15.90 | 2,702,127 | -0.35(-2.15%) |
May 19, 2010 | 16.45 | 16.61 | 15.95 | 16.25 | 2,579,662 | +0.20(+1.23%) |
May 18, 2010 | 16.43 | 16.50 | 15.94 | 16.05 | 5,925 | -0.09(-0.56%) |
May 17, 2010 | 15.92 | 16.18 | 15.44 | 16.14 | 2,029,903 | +0.20(+1.24%) |
May 14, 2010 | 15.94 | 16.15 | 15.70 | 15.94 | 1,495,845 | -0.38(-2.36%) |
May 13, 2010 | 17.04 | 17.05 | 16.22 | 16.33 | 2,086,667 | -1.03(-5.92%) |
May 12, 2010 | 17.38 | 17.58 | 17.19 | 17.35 | 1,192,264 | +0.03(+0.18%) |
May 11, 2010 | 17.67 | 17.74 | 17.23 | 17.32 | 1,662,963 | -0.18(-1.01%) |
May 10, 2010 | 17.39 | 17.52 | 17.31 | 17.50 | 2,092,336 | +0.98(+5.95%) |
May 07, 2010 | 17.31 | 17.47 | 16.44 | 16.52 | 2,266,995 | -0.78(-4.50%) |
May 06, 2010 | 18.02 | 18.38 | 16.04 | 17.30 | 2,014,950 | -0.83(-4.60%) |
May 05, 2010 | 18.22 | 18.60 | 17.99 | 18.13 | 1,414,000 | -0.58(-3.09%) |
May 04, 2010 | 19.22 | 19.25 | 18.61 | 18.71 | 2,065,932 | -0.84(-4.29%) |