Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.23 | 23.33 | 22.09 | 23.08 | 768,931 | +0.83(+3.71%) |
Apr 28, 2011 | 22.14 | 22.34 | 22.03 | 22.25 | 285,620 | +0.06(+0.27%) |
Apr 27, 2011 | 22.04 | 22.21 | 21.76 | 22.19 | 516,454 | +0.13(+0.60%) |
Apr 26, 2011 | 21.56 | 22.13 | 21.54 | 22.06 | 767,444 | +0.55(+2.57%) |
Apr 25, 2011 | 21.43 | 21.57 | 21.39 | 21.50 | 512,522 | +0.24(+1.11%) |
Apr 21, 2011 | 20.96 | 21.31 | 20.85 | 21.27 | 236,145 | +0.32(+1.51%) |
Apr 20, 2011 | 20.77 | 21.03 | 20.73 | 20.95 | 167,507 | +0.35(+1.68%) |
Apr 19, 2011 | 20.98 | 21.02 | 20.51 | 20.60 | 364,405 | -0.38(-1.79%) |
Apr 18, 2011 | 20.51 | 20.98 | 20.51 | 20.98 | 373,514 | +0.29(+1.39%) |
Apr 15, 2011 | 20.35 | 20.72 | 20.32 | 20.69 | 294,309 | +0.30(+1.45%) |
Apr 14, 2011 | 20.28 | 20.46 | 20.28 | 20.40 | 231,975 | +0.05(+0.25%) |
Apr 13, 2011 | 20.40 | 20.49 | 20.27 | 20.35 | 224,471 | +0.05(+0.25%) |
Apr 12, 2011 | 20.26 | 20.35 | 20.19 | 20.29 | 463,296 | +0.00(+0.00%) |
Apr 11, 2011 | 20.31 | 20.38 | 20.19 | 20.29 | 408,685 | -0.04(-0.22%) |
Apr 08, 2011 | 20.23 | 20.43 | 20.14 | 20.34 | 545,247 | +0.19(+0.95%) |
Apr 07, 2011 | 20.46 | 20.59 | 20.12 | 20.15 | 300,543 | -0.31(-1.51%) |
Apr 06, 2011 | 20.83 | 20.83 | 20.21 | 20.46 | 1,044,873 | -0.53(-2.53%) |
Apr 05, 2011 | 21.02 | 21.36 | 20.94 | 20.99 | 614,069 | -0.07(-0.35%) |
Apr 04, 2011 | 21.13 | 21.17 | 20.97 | 21.06 | 375,697 | +0.01(+0.07%) |
Apr 01, 2011 | 20.86 | 21.09 | 20.70 | 21.05 | 707,647 | +0.27(+1.31%) |
Mar 31, 2011 | 20.70 | 20.85 | 20.43 | 20.77 | 296,333 | +0.10(+0.50%) |
Mar 30, 2011 | 20.33 | 20.82 | 20.33 | 20.67 | 459,087 | +0.38(+1.89%) |
Mar 29, 2011 | 19.28 | 20.35 | 19.25 | 20.29 | 1,665,539 | +0.97(+5.04%) |
Mar 28, 2011 | 19.19 | 19.39 | 19.07 | 19.31 | 1,292,471 | +0.31(+1.63%) |
Mar 25, 2011 | 19.14 | 19.15 | 18.79 | 19.00 | 818,467 | -0.04(-0.23%) |
Mar 24, 2011 | 19.36 | 19.39 | 19.02 | 19.05 | 1,788,122 | -0.26(-1.34%) |
Mar 23, 2011 | 19.31 | 19.36 | 19.16 | 19.31 | 256,502 | -0.03(-0.15%) |
Mar 22, 2011 | 19.36 | 19.38 | 19.19 | 19.33 | 174,989 | +0.05(+0.27%) |
Mar 21, 2011 | 19.22 | 19.37 | 19.20 | 19.28 | 422,277 | +0.24(+1.24%) |
Mar 18, 2011 | 18.76 | 19.13 | 18.57 | 19.05 | 673,127 | +0.38(+2.06%) |
Mar 17, 2011 | 18.75 | 18.92 | 18.58 | 18.66 | 372,007 | -0.04(-0.24%) |
Mar 16, 2011 | 18.26 | 18.77 | 18.22 | 18.71 | 457,120 | +0.35(+1.89%) |
Mar 15, 2011 | 18.22 | 18.45 | 18.05 | 18.36 | 503,643 | +0.31(+1.72%) |
Mar 14, 2011 | 17.93 | 18.09 | 17.86 | 18.05 | 216,915 | +0.00(+0.00%) |
Mar 11, 2011 | 17.90 | 18.11 | 17.72 | 18.05 | 223,588 | -0.04(-0.24%) |
Mar 10, 2011 | 18.32 | 18.35 | 17.98 | 18.09 | 243,413 | -0.24(-1.33%) |
Mar 09, 2011 | 18.30 | 18.38 | 18.17 | 18.34 | 241,488 | +0.04(+0.24%) |
Mar 08, 2011 | 18.18 | 18.44 | 18.12 | 18.29 | 292,701 | +0.14(+0.77%) |
Mar 07, 2011 | 18.72 | 18.72 | 18.05 | 18.15 | 583,532 | -0.58(-3.07%) |
Mar 04, 2011 | 19.25 | 19.25 | 18.57 | 18.73 | 404,116 | -0.39(-2.05%) |
Mar 03, 2011 | 19.02 | 19.20 | 18.85 | 19.12 | 577,785 | +0.01(+0.08%) |
Mar 02, 2011 | 18.80 | 19.14 | 18.77 | 19.11 | 525,655 | +0.27(+1.45%) |
Mar 01, 2011 | 18.85 | 19.02 | 18.75 | 18.83 | 391,201 | +0.01(+0.08%) |
Feb 28, 2011 | 18.84 | 18.88 | 18.50 | 18.82 | 601,193 | +0.15(+0.83%) |
Feb 25, 2011 | 18.95 | 19.19 | 18.01 | 18.66 | 2,196,441 | -0.41(-2.13%) |
Feb 24, 2011 | 19.32 | 19.56 | 18.86 | 19.07 | 2,064,094 | -0.44(-2.23%) |
Feb 23, 2011 | 19.56 | 19.56 | 19.31 | 19.50 | 834,091 | -0.01(-0.04%) |
Feb 22, 2011 | 19.38 | 19.55 | 19.08 | 19.51 | 461,381 | +0.07(+0.34%) |
Feb 18, 2011 | 19.22 | 19.46 | 19.13 | 19.45 | 900,270 | +0.22(+1.15%) |
Feb 17, 2011 | 19.25 | 19.26 | 19.00 | 19.22 | 287,201 | +0.01(+0.04%) |
Feb 16, 2011 | 18.99 | 19.22 | 18.94 | 19.22 | 1,356,180 | +0.26(+1.38%) |
Feb 15, 2011 | 18.93 | 19.04 | 18.86 | 18.95 | 288,257 | -0.03(-0.15%) |
Feb 14, 2011 | 18.97 | 19.04 | 18.84 | 18.98 | 361,833 | -0.01(-0.08%) |
Feb 11, 2011 | 19.01 | 19.13 | 18.98 | 19.00 | 523,817 | -0.02(-0.12%) |
Feb 10, 2011 | 18.92 | 19.20 | 18.92 | 19.02 | 745,300 | +0.01(+0.04%) |
Feb 09, 2011 | 18.98 | 19.09 | 18.98 | 19.01 | 234,529 | +0.01(+0.08%) |
Feb 08, 2011 | 18.90 | 19.04 | 18.83 | 19.00 | 189,906 | +0.01(+0.08%) |
Feb 07, 2011 | 18.56 | 19.03 | 18.55 | 18.98 | 368,484 | +0.41(+2.22%) |
Feb 04, 2011 | 18.53 | 18.57 | 18.43 | 18.57 | 267,701 | +0.04(+0.24%) |
Feb 03, 2011 | 18.45 | 18.59 | 18.37 | 18.53 | 257,325 | +0.03(+0.16%) |
Feb 02, 2011 | 18.54 | 18.65 | 18.48 | 18.50 | 374,446 | -0.10(-0.55%) |
Feb 01, 2011 | 18.42 | 18.60 | 18.26 | 18.60 | 755,423 | +0.28(+1.52%) |
Jan 31, 2011 | 18.34 | 18.42 | 18.26 | 18.32 | 654,262 | -0.05(-0.28%) |
Jan 28, 2011 | 18.48 | 18.50 | 18.15 | 18.37 | 661,593 | -0.11(-0.60%) |
Jan 27, 2011 | 18.37 | 18.51 | 18.37 | 18.48 | 463,108 | -0.01(-0.08%) |
Jan 26, 2011 | 18.25 | 18.50 | 18.23 | 18.50 | 711,498 | +0.24(+1.33%) |
Jan 25, 2011 | 18.21 | 18.38 | 18.17 | 18.26 | 356,251 | -0.08(-0.44%) |
Jan 24, 2011 | 17.96 | 18.34 | 17.85 | 18.34 | 273,734 | +0.25(+1.38%) |
Jan 21, 2011 | 17.97 | 18.26 | 17.97 | 18.09 | 169,074 | +0.21(+1.15%) |
Jan 20, 2011 | 17.71 | 18.02 | 17.49 | 17.88 | 309,500 | +0.04(+0.21%) |
Jan 19, 2011 | 18.43 | 18.52 | 17.76 | 17.84 | 641,996 | -0.63(-3.42%) |
Jan 18, 2011 | 18.51 | 18.65 | 18.09 | 18.48 | 511,814 | -0.23(-1.22%) |
Jan 14, 2011 | 18.42 | 18.79 | 18.24 | 18.70 | 688,178 | +0.24(+1.27%) |
Jan 13, 2011 | 18.37 | 18.49 | 18.28 | 18.47 | 561,517 | +0.07(+0.40%) |
Jan 12, 2011 | 18.09 | 18.62 | 18.08 | 18.40 | 567,130 | +0.49(+2.71%) |
Jan 11, 2011 | 18.15 | 18.54 | 17.80 | 17.91 | 1,263,689 | +0.18(+1.04%) |
Jan 10, 2011 | 17.59 | 17.76 | 17.45 | 17.73 | 281,383 | +0.09(+0.50%) |
Jan 07, 2011 | 17.24 | 17.64 | 17.13 | 17.64 | 388,657 | +0.32(+1.87%) |
Jan 06, 2011 | 17.32 | 17.35 | 17.10 | 17.32 | 259,069 | -0.12(-0.67%) |
Jan 05, 2011 | 17.15 | 17.47 | 17.05 | 17.43 | 348,208 | +0.22(+1.28%) |
Jan 04, 2011 | 16.99 | 17.28 | 16.96 | 17.21 | 587,049 | +0.19(+1.12%) |
Jan 03, 2011 | 17.09 | 17.29 | 16.92 | 17.02 | 378,826 | +0.08(+0.48%) |
Dec 31, 2010 | 17.40 | 17.43 | 16.88 | 16.94 | 305,700 | -0.40(-2.33%) |
Dec 30, 2010 | 17.11 | 17.45 | 17.10 | 17.35 | 565,054 | +0.25(+1.46%) |
Dec 29, 2010 | 16.76 | 17.10 | 16.67 | 17.10 | 359,364 | +0.26(+1.53%) |
Dec 28, 2010 | 16.62 | 16.87 | 16.58 | 16.84 | 236,413 | +0.17(+1.01%) |
Dec 27, 2010 | 16.13 | 16.80 | 16.04 | 16.67 | 362,149 | +0.40(+2.49%) |
Dec 23, 2010 | 16.21 | 16.32 | 16.15 | 16.26 | 338,578 | +0.10(+0.59%) |
Dec 22, 2010 | 15.93 | 16.21 | 15.89 | 16.17 | 360,202 | +0.26(+1.62%) |
Dec 21, 2010 | 15.76 | 15.94 | 15.72 | 15.91 | 355,372 | +0.14(+0.89%) |
Dec 20, 2010 | 15.57 | 15.79 | 15.43 | 15.77 | 628,554 | +0.20(+1.27%) |
Dec 17, 2010 | 15.48 | 15.66 | 15.35 | 15.57 | 1,604,987 | +0.01(+0.05%) |
Dec 16, 2010 | 15.34 | 15.62 | 15.27 | 15.57 | 567,455 | +0.18(+1.19%) |
Dec 15, 2010 | 15.27 | 15.53 | 15.13 | 15.38 | 499,718 | +0.12(+0.82%) |
Dec 14, 2010 | 15.21 | 15.31 | 15.07 | 15.26 | 701,914 | +0.09(+0.58%) |
Dec 13, 2010 | 15.04 | 15.23 | 14.99 | 15.17 | 863,434 | +0.15(+1.03%) |
Dec 10, 2010 | 15.02 | 15.18 | 14.74 | 15.02 | 315,850 | -0.07(-0.49%) |
Dec 09, 2010 | 15.23 | 15.28 | 15.05 | 15.09 | 211,798 | -0.13(-0.87%) |
Dec 08, 2010 | 15.22 | 15.30 | 15.15 | 15.22 | 250,628 | +0.01(+0.10%) |
Dec 07, 2010 | 15.15 | 15.30 | 15.10 | 15.21 | 326,173 | +0.15(+1.03%) |
Dec 06, 2010 | 14.78 | 15.10 | 14.75 | 15.05 | 525,872 | +0.23(+1.54%) |
Dec 03, 2010 | 14.98 | 14.98 | 14.77 | 14.82 | 388,208 | -0.15(-1.03%) |
Dec 02, 2010 | 14.93 | 15.06 | 14.91 | 14.98 | 378,263 | +0.09(+0.59%) |
Dec 01, 2010 | 14.96 | 14.96 | 14.60 | 14.89 | 828,763 | +0.18(+1.20%) |
Nov 30, 2010 | 14.38 | 14.77 | 14.37 | 14.71 | 419,117 | +0.16(+1.11%) |
Nov 29, 2010 | 14.56 | 14.63 | 14.43 | 14.55 | 359,775 | -0.11(-0.75%) |
Nov 26, 2010 | 14.57 | 14.78 | 14.55 | 14.66 | 131,627 | -0.07(-0.50%) |
Nov 24, 2010 | 14.68 | 14.74 | 14.74 | 14.74 | 696,833 | +0.15(+1.01%) |
Nov 23, 2010 | 14.59 | 14.73 | 14.46 | 14.59 | 266,858 | -0.08(-0.55%) |
Nov 22, 2010 | 14.57 | 14.76 | 14.49 | 14.67 | 506,423 | +0.01(+0.10%) |
Nov 19, 2010 | 14.66 | 14.68 | 14.50 | 14.66 | 384,281 | -0.02(-0.15%) |
Nov 18, 2010 | 14.52 | 14.79 | 14.47 | 14.68 | 282,157 | +0.25(+1.73%) |
Nov 17, 2010 | 14.42 | 14.60 | 14.38 | 14.43 | 769,260 | +0.01(+0.08%) |
Nov 16, 2010 | 14.60 | 14.63 | 14.31 | 14.42 | 489,579 | -0.21(-1.45%) |
Nov 15, 2010 | 14.63 | 14.80 | 14.56 | 14.63 | 320,315 | +0.00(+0.00%) |
Nov 12, 2010 | 14.77 | 14.87 | 14.61 | 14.63 | 250,196 | -0.24(-1.62%) |
Nov 11, 2010 | 14.90 | 15.03 | 14.78 | 14.87 | 428,081 | -0.08(-0.54%) |
Nov 10, 2010 | 15.06 | 15.19 | 14.81 | 14.95 | 292,370 | -0.12(-0.78%) |
Nov 09, 2010 | 15.10 | 15.21 | 14.96 | 15.07 | 288,756 | -0.10(-0.67%) |
Nov 08, 2010 | 15.21 | 15.26 | 15.12 | 15.17 | 234,695 | -0.17(-1.10%) |
Nov 05, 2010 | 15.50 | 15.53 | 15.28 | 15.34 | 2,229,127 | -0.18(-1.18%) |
Nov 04, 2010 | 15.52 | 15.65 | 15.48 | 15.52 | 1,295,555 | +0.07(+0.43%) |
Nov 03, 2010 | 15.53 | 15.57 | 15.33 | 15.45 | 1,054,628 | -0.01(-0.05%) |
Nov 02, 2010 | 15.51 | 15.59 | 14.96 | 15.46 | 573,679 | +0.10(+0.67%) |
Nov 01, 2010 | 15.45 | 15.64 | 15.33 | 15.36 | 525,728 | -0.12(-0.80%) |
Oct 29, 2010 | 15.04 | 15.51 | 15.04 | 15.48 | 198,159 | +0.34(+2.27%) |
Oct 28, 2010 | 15.03 | 15.25 | 14.99 | 15.14 | 260,088 | +0.20(+1.37%) |
Oct 27, 2010 | 15.07 | 15.13 | 14.87 | 14.94 | 228,164 | -0.38(-2.48%) |
Oct 25, 2010 | 15.20 | 15.39 | 15.18 | 15.32 | 152,978 | +0.21(+1.40%) |
Oct 22, 2010 | 15.06 | 15.14 | 14.97 | 15.10 | 142,146 | +0.06(+0.39%) |
Oct 21, 2010 | 15.04 | 15.15 | 14.86 | 15.04 | 336,285 | +0.09(+0.59%) |
Oct 20, 2010 | 15.08 | 15.14 | 14.94 | 14.96 | 364,508 | -0.09(-0.58%) |
Oct 19, 2010 | 15.21 | 15.23 | 14.98 | 15.04 | 149,107 | -0.28(-1.81%) |
Oct 18, 2010 | 15.20 | 15.52 | 15.20 | 15.32 | 254,120 | +0.11(+0.72%) |
Oct 15, 2010 | 15.29 | 15.29 | 14.86 | 15.21 | 508,917 | -0.07(-0.43%) |
Oct 14, 2010 | 15.51 | 15.52 | 15.13 | 15.28 | 671,894 | -0.20(-1.28%) |
Oct 13, 2010 | 15.51 | 15.57 | 15.37 | 15.48 | 641,699 | +0.01(+0.09%) |
Oct 12, 2010 | 15.43 | 15.57 | 15.32 | 15.46 | 227,737 | +0.07(+0.43%) |
Oct 11, 2010 | 15.48 | 15.59 | 15.38 | 15.40 | 68,881 | -0.10(-0.66%) |
Oct 08, 2010 | 15.50 | 15.53 | 15.34 | 15.50 | 171,029 | +0.07(+0.43%) |
Oct 07, 2010 | 15.59 | 15.59 | 15.32 | 15.43 | 213,529 | -0.08(-0.52%) |
Oct 06, 2010 | 15.53 | 15.68 | 15.37 | 15.51 | 205,706 | -0.07(-0.42%) |
Oct 05, 2010 | 15.50 | 15.68 | 15.48 | 15.58 | 146 | +0.13(+0.85%) |
Oct 04, 2010 | 15.56 | 15.64 | 15.36 | 15.45 | 245,048 | -0.20(-1.31%) |
Oct 01, 2010 | 15.65 | 15.70 | 15.15 | 15.65 | 779,045 | +0.47(+3.08%) |
Sep 30, 2010 | 15.17 | 15.48 | 14.91 | 15.18 | 754,765 | +0.38(+2.57%) |
Sep 29, 2010 | 14.71 | 14.96 | 14.64 | 14.80 | 524,285 | +0.06(+0.40%) |
Sep 28, 2010 | 14.34 | 14.80 | 14.34 | 14.75 | 736,839 | +0.35(+2.44%) |
Sep 27, 2010 | 14.06 | 14.45 | 14.05 | 14.39 | 271,495 | +0.31(+2.23%) |
Sep 24, 2010 | 13.76 | 14.12 | 13.76 | 14.08 | 314,908 | +0.48(+3.55%) |
Sep 23, 2010 | 13.85 | 13.93 | 13.58 | 13.60 | 198,906 | -0.38(-2.72%) |
Sep 22, 2010 | 13.90 | 14.06 | 13.89 | 13.98 | 90,673 | +0.01(+0.10%) |
Sep 21, 2010 | 14.19 | 14.43 | 13.93 | 13.96 | 345,822 | -0.23(-1.65%) |
Sep 20, 2010 | 14.01 | 14.33 | 14.01 | 14.20 | 191,202 | +0.16(+1.15%) |
Sep 17, 2010 | 14.04 | 14.25 | 13.98 | 14.04 | 507,742 | +0.17(+1.21%) |
Sep 15, 2010 | 13.89 | 13.89 | 13.75 | 13.87 | 151,001 | -0.04(-0.31%) |
Sep 14, 2010 | 13.69 | 14.00 | 13.62 | 13.91 | 143,225 | +0.23(+1.66%) |
Sep 13, 2010 | 14.09 | 14.18 | 13.59 | 13.69 | 426,707 | -0.27(-1.94%) |
Sep 10, 2010 | 14.23 | 14.23 | 13.88 | 13.96 | 231,583 | -0.27(-1.90%) |
Sep 09, 2010 | 14.15 | 14.28 | 14.03 | 14.23 | 290,383 | +0.17(+1.20%) |
Sep 08, 2010 | 13.89 | 14.12 | 13.84 | 14.06 | 305,847 | +0.19(+1.37%) |
Sep 07, 2010 | 13.85 | 13.95 | 13.74 | 13.87 | 280,319 | -0.01(-0.11%) |
Sep 03, 2010 | 13.53 | 13.93 | 13.53 | 13.88 | 488,817 | +0.42(+3.15%) |
Sep 02, 2010 | 13.47 | 13.61 | 13.33 | 13.46 | 953 | +0.01(+0.05%) |
Sep 01, 2010 | 13.43 | 13.53 | 13.32 | 13.45 | 358,412 | +0.15(+1.15%) |
Aug 31, 2010 | 13.28 | 13.30 | 13.00 | 13.30 | 820 | +0.10(+0.78%) |
Aug 30, 2010 | 13.21 | 13.30 | 13.12 | 13.20 | 353,065 | +0.02(+0.17%) |
Aug 27, 2010 | 13.17 | 13.30 | 13.12 | 13.17 | 254,840 | -0.06(-0.44%) |
Aug 26, 2010 | 13.34 | 13.44 | 13.19 | 13.23 | 112,816 | -0.07(-0.49%) |
Aug 25, 2010 | 13.12 | 13.31 | 13.12 | 13.30 | 336,492 | +0.14(+1.06%) |
Aug 24, 2010 | 13.06 | 13.25 | 12.99 | 13.16 | 444,749 | +0.01(+0.11%) |
Aug 23, 2010 | 13.23 | 13.37 | 13.04 | 13.14 | 419,481 | -0.02(-0.17%) |
Aug 20, 2010 | 13.10 | 13.21 | 13.01 | 13.17 | 701,041 | +0.01(+0.06%) |
Aug 19, 2010 | 13.28 | 13.29 | 13.06 | 13.16 | 224,584 | -0.14(-1.04%) |
Aug 18, 2010 | 13.09 | 13.31 | 13.03 | 13.30 | 451,851 | +0.21(+1.59%) |
Aug 17, 2010 | 13.05 | 13.14 | 12.94 | 13.09 | 429,863 | +0.17(+1.29%) |
Aug 16, 2010 | 12.66 | 13.13 | 12.66 | 12.92 | 653,025 | +0.19(+1.48%) |
Aug 13, 2010 | 12.73 | 12.86 | 12.67 | 12.73 | 277,850 | -0.07(-0.51%) |
Aug 12, 2010 | 12.67 | 12.83 | 12.59 | 12.80 | 387,339 | +0.04(+0.34%) |
Aug 11, 2010 | 13.08 | 13.10 | 12.72 | 12.76 | 554,280 | -0.47(-3.57%) |
Aug 10, 2010 | 13.23 | 13.35 | 13.11 | 13.23 | 1,048,278 | -0.13(-0.98%) |
Aug 09, 2010 | 13.45 | 13.45 | 13.26 | 13.36 | 506,768 | -0.03(-0.22%) |
Aug 06, 2010 | 13.39 | 13.73 | 13.21 | 13.39 | 850,146 | -0.19(-1.39%) |
Aug 05, 2010 | 13.50 | 13.59 | 13.42 | 13.58 | 580,199 | +0.08(+0.59%) |
Aug 04, 2010 | 13.45 | 13.62 | 13.42 | 13.50 | 433,050 | +0.04(+0.27%) |
Aug 03, 2010 | 13.61 | 13.65 | 13.45 | 13.46 | 412,582 | -0.17(-1.28%) |
Aug 02, 2010 | 13.65 | 13.68 | 13.38 | 13.63 | 469,327 | +0.11(+0.81%) |
Jul 30, 2010 | 13.53 | 13.69 | 13.45 | 13.53 | 488,999 | -0.12(-0.85%) |
Jul 29, 2010 | 13.82 | 13.82 | 13.50 | 13.64 | 635,669 | -0.09(-0.69%) |
Jul 28, 2010 | 13.78 | 13.82 | 13.63 | 13.74 | 845,516 | -0.04(-0.26%) |
Jul 27, 2010 | 13.77 | 13.87 | 13.63 | 13.77 | 317,177 | +0.07(+0.53%) |
Jul 26, 2010 | 13.38 | 13.72 | 13.38 | 13.70 | 375,269 | +0.31(+2.33%) |
Jul 23, 2010 | 13.36 | 13.47 | 13.27 | 13.39 | 536,637 | -0.02(-0.16%) |
Jul 22, 2010 | 13.53 | 13.58 | 13.29 | 13.41 | 979,175 | -0.01(-0.11%) |
Jul 21, 2010 | 13.64 | 13.69 | 13.36 | 13.42 | 578,049 | -0.12(-0.86%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.08 | 13.54 | 768,975 | +0.21(+1.58%) |
Jul 19, 2010 | 13.31 | 13.48 | 13.23 | 13.33 | 747,149 | +0.04(+0.27%) |
Jul 16, 2010 | 13.29 | 13.35 | 12.48 | 13.29 | 6,945,844 | -0.33(-2.45%) |
Jul 15, 2010 | 13.39 | 13.77 | 13.39 | 13.63 | 2,381,442 | -0.02(-0.16%) |
Jul 14, 2010 | 14.72 | 14.78 | 13.21 | 13.65 | 4,908,353 | -1.25(-8.39%) |
Jul 13, 2010 | 14.67 | 15.02 | 14.60 | 14.90 | 1,100 | +0.09(+0.58%) |
Jul 12, 2010 | 14.59 | 14.92 | 14.48 | 14.81 | 548,930 | +0.22(+1.50%) |
Jul 09, 2010 | 14.59 | 14.70 | 13.41 | 14.59 | 1,235,641 | +0.90(+6.58%) |
Jul 08, 2010 | 13.71 | 13.79 | 13.67 | 13.69 | 279,182 | +0.07(+0.53%) |
Jul 07, 2010 | 13.43 | 13.63 | 13.30 | 13.62 | 498,064 | +0.20(+1.46%) |
Jul 06, 2010 | 14.04 | 14.04 | 13.33 | 13.42 | 684,813 | -0.24(-1.76%) |
Jul 02, 2010 | 13.66 | 13.78 | 13.26 | 13.66 | 766,876 | +0.33(+2.51%) |
Jul 01, 2010 | 13.21 | 13.45 | 13.21 | 13.33 | 661,848 | +0.09(+0.66%) |
Jun 30, 2010 | 13.46 | 13.57 | 13.05 | 13.24 | 1,419 | -0.28(-2.10%) |
Jun 29, 2010 | 13.66 | 13.72 | 13.48 | 13.53 | 1,260,542 | -0.32(-2.31%) |
Jun 25, 2010 | 13.85 | 14.02 | 13.65 | 13.85 | 554,794 | +0.04(+0.32%) |
Jun 24, 2010 | 14.18 | 14.31 | 13.71 | 13.80 | 925,087 | -0.39(-2.76%) |
Jun 23, 2010 | 14.58 | 14.58 | 14.17 | 14.19 | 528,868 | -0.28(-1.96%) |
Jun 22, 2010 | 14.64 | 14.70 | 14.43 | 14.48 | 460,391 | -0.10(-0.70%) |
Jun 21, 2010 | 15.01 | 15.08 | 14.53 | 14.58 | 617,881 | -0.31(-2.05%) |
Jun 18, 2010 | 14.88 | 15.17 | 14.82 | 14.88 | 368,217 | -0.20(-1.30%) |
Jun 17, 2010 | 15.12 | 15.16 | 14.97 | 15.08 | 280,909 | -0.02(-0.14%) |
Jun 16, 2010 | 15.20 | 15.32 | 15.07 | 15.10 | 376,095 | -0.15(-1.00%) |
Jun 15, 2010 | 15.38 | 15.41 | 15.18 | 15.26 | 201,964 | +0.00(+0.00%) |
Jun 14, 2010 | 15.28 | 15.48 | 15.23 | 15.26 | 155,254 | -0.03(-0.19%) |
Jun 11, 2010 | 14.92 | 15.37 | 14.92 | 15.28 | 349,293 | +0.20(+1.30%) |
Jun 10, 2010 | 14.96 | 15.16 | 14.67 | 15.09 | 503,361 | +0.22(+1.47%) |
Jun 09, 2010 | 14.64 | 15.03 | 14.64 | 14.87 | 356,245 | +0.23(+1.54%) |
Jun 08, 2010 | 14.44 | 14.67 | 14.32 | 14.64 | 398,395 | +0.31(+2.13%) |
Jun 07, 2010 | 14.43 | 14.51 | 14.28 | 14.34 | 759,043 | -0.09(-0.60%) |
Jun 04, 2010 | 14.43 | 14.72 | 14.40 | 14.43 | 384,710 | -0.43(-2.89%) |
Jun 03, 2010 | 14.83 | 14.99 | 14.77 | 14.86 | 402,576 | +0.11(+0.74%) |
Jun 02, 2010 | 14.73 | 14.75 | 14.50 | 14.75 | 626,674 | +0.12(+0.84%) |
Jun 01, 2010 | 14.70 | 15.09 | 14.61 | 14.62 | 744,335 | -0.19(-1.28%) |
May 28, 2010 | 14.81 | 14.99 | 14.59 | 14.81 | 493,427 | +0.17(+1.19%) |
May 27, 2010 | 14.64 | 14.84 | 14.54 | 14.64 | 466,412 | +0.15(+1.00%) |
May 26, 2010 | 14.75 | 14.85 | 14.48 | 14.49 | 364,283 | -0.08(-0.55%) |
May 25, 2010 | 14.40 | 14.72 | 14.30 | 14.57 | 797,065 | -0.18(-1.23%) |
May 24, 2010 | 14.77 | 14.91 | 14.73 | 14.75 | 311,830 | -0.07(-0.49%) |
May 21, 2010 | 14.67 | 15.24 | 14.59 | 14.83 | 630,111 | +0.07(+0.49%) |
May 20, 2010 | 14.48 | 14.83 | 14.40 | 14.75 | 1,023,982 | -0.22(-1.46%) |
May 19, 2010 | 15.02 | 15.03 | 14.64 | 14.97 | 734,665 | +0.08(+0.54%) |
May 18, 2010 | 15.39 | 15.50 | 14.85 | 14.89 | 513,925 | -0.41(-2.69%) |
May 17, 2010 | 15.28 | 15.30 | 15.07 | 15.30 | 355,591 | +0.07(+0.47%) |
May 14, 2010 | 15.23 | 15.65 | 15.10 | 15.23 | 331,958 | -0.38(-2.41%) |
May 13, 2010 | 15.30 | 15.64 | 15.27 | 15.61 | 525,867 | +0.32(+2.08%) |
May 12, 2010 | 15.36 | 15.63 | 15.23 | 15.29 | 879,404 | -0.01(-0.09%) |
May 11, 2010 | 15.38 | 15.43 | 15.28 | 15.30 | 508,519 | -0.09(-0.61%) |
May 10, 2010 | 15.40 | 15.54 | 15.34 | 15.40 | 557,375 | +0.49(+3.30%) |
May 07, 2010 | 15.29 | 15.29 | 14.63 | 14.91 | 2,049,050 | -0.27(-1.76%) |
May 06, 2010 | 15.18 | 15.89 | 14.83 | 15.17 | 14,102 | -0.48(-3.09%) |
May 05, 2010 | 15.81 | 15.98 | 15.64 | 15.66 | 956,809 | -0.30(-1.90%) |
May 04, 2010 | 16.19 | 16.19 | 15.66 | 15.96 | 1,514,496 | -0.84(-4.99%) |