Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.73 | 19.91 | 19.61 | 19.79 | 154,836 | +0.14(+0.72%) |
Jun 29, 2011 | 19.95 | 19.95 | 18.98 | 19.65 | 176,882 | -0.16(-0.81%) |
Jun 28, 2011 | 19.92 | 19.92 | 19.57 | 19.81 | 172,078 | -0.11(-0.57%) |
Jun 27, 2011 | 19.31 | 19.93 | 19.13 | 19.92 | 284,506 | +0.69(+3.59%) |
Jun 24, 2011 | 19.12 | 19.41 | 18.98 | 19.23 | 263,105 | +0.18(+0.94%) |
Jun 23, 2011 | 18.22 | 19.15 | 17.68 | 19.05 | 256,857 | +0.60(+3.23%) |
Jun 22, 2011 | 19.92 | 20.01 | 18.27 | 18.46 | 567,599 | -0.14(-0.76%) |
Jun 21, 2011 | 18.32 | 18.61 | 18.07 | 18.60 | 99,653 | +0.42(+2.29%) |
Jun 20, 2011 | 18.19 | 18.30 | 17.74 | 18.18 | 85,489 | +0.41(+2.29%) |
Jun 17, 2011 | 18.48 | 18.74 | 17.76 | 17.77 | 369,218 | -0.62(-3.35%) |
Jun 16, 2011 | 18.04 | 18.39 | 17.89 | 18.39 | 171,479 | +0.40(+2.21%) |
Jun 15, 2011 | 18.02 | 18.32 | 17.90 | 17.99 | 113,090 | -0.27(-1.45%) |
Jun 14, 2011 | 18.04 | 18.29 | 17.98 | 18.26 | 116,528 | +0.34(+1.90%) |
Jun 13, 2011 | 17.92 | 18.05 | 17.60 | 17.92 | 100,841 | +0.07(+0.37%) |
Jun 10, 2011 | 18.33 | 18.34 | 17.83 | 17.85 | 153,613 | -0.65(-3.53%) |
Jun 09, 2011 | 18.50 | 18.62 | 18.30 | 18.50 | 110,895 | +0.05(+0.26%) |
Jun 08, 2011 | 18.70 | 18.83 | 18.30 | 18.46 | 175,369 | -0.35(-1.86%) |
Jun 07, 2011 | 18.85 | 19.15 | 18.71 | 18.81 | 123,932 | +0.02(+0.10%) |
Jun 06, 2011 | 19.07 | 19.08 | 18.75 | 18.79 | 145,911 | -0.10(-0.55%) |
Jun 03, 2011 | 19.05 | 19.31 | 18.78 | 18.89 | 120,828 | +0.89(+4.95%) |
May 24, 2011 | 18.84 | 18.90 | 17.99 | 18.00 | 185,115 | -0.80(-4.28%) |
May 23, 2011 | 18.89 | 19.10 | 18.78 | 18.81 | 117,554 | -0.45(-2.31%) |
May 20, 2011 | 19.06 | 19.42 | 18.91 | 19.25 | 114,813 | +0.05(+0.27%) |
May 19, 2011 | 19.32 | 19.39 | 18.84 | 19.20 | 80,917 | +0.05(+0.27%) |
May 18, 2011 | 19.05 | 19.20 | 18.85 | 19.15 | 91,718 | +0.19(+1.00%) |
May 17, 2011 | 19.23 | 19.34 | 18.86 | 18.96 | 165,301 | -0.35(-1.81%) |
May 16, 2011 | 19.52 | 19.79 | 19.30 | 19.31 | 137,945 | -0.31(-1.59%) |
May 13, 2011 | 18.94 | 19.73 | 18.87 | 19.62 | 208,219 | +0.68(+3.60%) |
May 12, 2011 | 19.48 | 19.82 | 18.66 | 18.94 | 406,007 | -0.71(-3.61%) |
May 11, 2011 | 19.91 | 20.73 | 19.43 | 19.65 | 266,164 | -0.24(-1.19%) |
May 10, 2011 | 19.18 | 20.07 | 18.86 | 19.89 | 227,325 | +1.09(+5.79%) |
May 09, 2011 | 17.66 | 19.12 | 17.60 | 18.80 | 274,503 | +1.09(+6.15%) |
May 06, 2011 | 17.81 | 18.02 | 17.65 | 17.71 | 93,030 | +0.06(+0.32%) |
May 05, 2011 | 18.36 | 18.46 | 17.48 | 17.65 | 169,594 | -0.79(-4.26%) |
May 04, 2011 | 18.16 | 18.65 | 18.07 | 18.44 | 149,088 | +0.24(+1.30%) |
May 03, 2011 | 18.38 | 18.50 | 18.03 | 18.20 | 87,868 | -0.21(-1.13%) |
May 02, 2011 | 18.52 | 18.76 | 18.29 | 18.41 | 67,449 | +0.05(+0.26%) |
Apr 29, 2011 | 18.58 | 18.58 | 18.28 | 18.36 | 84,561 | -0.15(-0.82%) |
Apr 28, 2011 | 18.28 | 18.52 | 18.25 | 18.51 | 49,242 | +0.15(+0.83%) |
Apr 27, 2011 | 18.13 | 18.37 | 17.83 | 18.36 | 87,251 | +0.22(+1.20%) |
Apr 26, 2011 | 17.84 | 18.33 | 17.68 | 18.14 | 102,462 | +0.39(+2.19%) |
Apr 25, 2011 | 17.90 | 17.92 | 17.64 | 17.76 | 42,995 | -0.23(-1.26%) |
Apr 21, 2011 | 18.18 | 18.18 | 17.77 | 17.98 | 63,312 | -0.09(-0.47%) |
Apr 20, 2011 | 17.96 | 18.07 | 17.78 | 18.07 | 111,864 | +0.37(+2.09%) |
Apr 19, 2011 | 17.89 | 18.05 | 17.56 | 17.70 | 256,338 | -0.09(-0.48%) |
Apr 18, 2011 | 18.25 | 18.25 | 17.49 | 17.78 | 227,609 | -0.62(-3.35%) |
Apr 15, 2011 | 18.15 | 18.43 | 18.03 | 18.40 | 110,913 | +0.17(+0.93%) |
Apr 14, 2011 | 17.78 | 18.25 | 17.77 | 18.23 | 124,250 | +0.25(+1.37%) |
Apr 13, 2011 | 18.41 | 18.45 | 17.81 | 17.98 | 135,418 | -0.40(-2.16%) |
Apr 12, 2011 | 18.47 | 18.73 | 18.35 | 18.38 | 51,974 | -0.26(-1.37%) |
Apr 11, 2011 | 18.53 | 18.85 | 18.53 | 18.64 | 119,950 | +0.07(+0.36%) |
Apr 08, 2011 | 18.84 | 18.84 | 18.46 | 18.57 | 81,639 | -0.14(-0.76%) |
Apr 07, 2011 | 18.87 | 19.11 | 18.48 | 18.71 | 190,854 | -0.17(-0.90%) |
Apr 06, 2011 | 18.14 | 18.91 | 18.13 | 18.88 | 250,282 | +0.85(+4.73%) |
Apr 05, 2011 | 17.84 | 18.13 | 17.84 | 18.03 | 74,657 | +0.12(+0.69%) |
Apr 04, 2011 | 17.61 | 17.92 | 17.61 | 17.91 | 171,724 | +0.29(+1.67%) |
Apr 01, 2011 | 17.88 | 17.96 | 17.60 | 17.61 | 95,952 | -0.15(-0.85%) |
Mar 31, 2011 | 17.20 | 17.84 | 17.20 | 17.77 | 68,328 | +0.26(+1.46%) |
Mar 30, 2011 | 17.51 | 17.59 | 17.41 | 17.51 | 131,962 | -0.01(-0.05%) |
Mar 29, 2011 | 17.33 | 17.70 | 17.33 | 17.52 | 105,632 | +0.13(+0.76%) |
Mar 28, 2011 | 17.47 | 17.54 | 17.28 | 17.39 | 186,896 | -0.08(-0.43%) |
Mar 25, 2011 | 17.40 | 17.69 | 17.13 | 17.46 | 88,630 | +0.17(+0.99%) |
Mar 24, 2011 | 17.16 | 17.48 | 17.11 | 17.29 | 111,410 | +0.20(+1.16%) |
Mar 23, 2011 | 17.16 | 17.20 | 16.94 | 17.09 | 133,038 | -0.14(-0.80%) |
Mar 22, 2011 | 17.28 | 17.45 | 17.19 | 17.23 | 83,901 | -0.01(-0.08%) |
Mar 21, 2011 | 17.22 | 17.30 | 16.93 | 17.24 | 91,266 | +0.44(+2.59%) |
Mar 18, 2011 | 16.64 | 16.91 | 16.64 | 16.81 | 161,409 | +0.38(+2.31%) |
Mar 17, 2011 | 16.78 | 16.90 | 16.40 | 16.43 | 80,252 | -0.03(-0.17%) |
Mar 16, 2011 | 16.62 | 16.84 | 16.45 | 16.46 | 116,892 | -0.24(-1.42%) |
Mar 15, 2011 | 16.53 | 16.84 | 16.38 | 16.70 | 92,967 | -0.27(-1.56%) |
Mar 14, 2011 | 17.15 | 17.29 | 16.78 | 16.96 | 76,757 | -0.33(-1.92%) |
Mar 11, 2011 | 17.56 | 17.68 | 17.27 | 17.29 | 98,056 | -0.29(-1.67%) |
Mar 10, 2011 | 18.04 | 18.16 | 17.50 | 17.59 | 106,154 | -0.68(-3.73%) |
Mar 09, 2011 | 18.23 | 18.46 | 18.13 | 18.27 | 62,075 | +0.04(+0.21%) |
Mar 08, 2011 | 17.90 | 18.37 | 17.77 | 18.23 | 70,021 | +0.31(+1.74%) |
Mar 07, 2011 | 18.42 | 18.43 | 17.62 | 17.92 | 85,604 | -0.46(-2.52%) |
Mar 04, 2011 | 18.27 | 18.42 | 18.07 | 18.38 | 64,568 | +0.09(+0.47%) |
Mar 03, 2011 | 17.93 | 18.54 | 17.85 | 18.30 | 105,788 | +0.55(+3.10%) |
Mar 02, 2011 | 17.63 | 17.89 | 17.48 | 17.75 | 73,785 | +0.04(+0.21%) |
Mar 01, 2011 | 17.69 | 18.11 | 17.45 | 17.71 | 109,077 | -0.11(-0.64%) |
Feb 28, 2011 | 17.71 | 17.85 | 17.53 | 17.82 | 99,490 | +0.24(+1.35%) |
Feb 25, 2011 | 17.36 | 17.61 | 17.16 | 17.59 | 124,619 | +0.23(+1.31%) |
Feb 24, 2011 | 17.45 | 17.55 | 17.06 | 17.36 | 154,427 | -0.07(-0.38%) |
Feb 23, 2011 | 17.66 | 17.66 | 17.42 | 17.42 | 103,640 | -0.20(-1.13%) |
Feb 22, 2011 | 17.76 | 17.85 | 17.53 | 17.62 | 71,930 | -0.23(-1.27%) |
Feb 18, 2011 | 17.94 | 17.94 | 17.76 | 17.85 | 137,340 | +0.05(+0.27%) |
Feb 17, 2011 | 17.74 | 17.90 | 17.73 | 17.80 | 120,557 | +0.02(+0.11%) |
Feb 16, 2011 | 18.07 | 18.07 | 17.62 | 17.78 | 130,094 | -0.18(-1.00%) |
Feb 15, 2011 | 18.34 | 18.34 | 17.89 | 17.96 | 98,999 | -0.47(-2.57%) |
Feb 14, 2011 | 18.33 | 18.61 | 18.16 | 18.44 | 78,188 | +0.05(+0.26%) |
Feb 11, 2011 | 18.28 | 18.41 | 18.14 | 18.39 | 112,778 | +0.04(+0.21%) |
Feb 10, 2011 | 18.29 | 18.37 | 18.06 | 18.35 | 80,268 | -0.11(-0.62%) |
Feb 09, 2011 | 18.39 | 18.55 | 18.06 | 18.47 | 154,592 | -0.08(-0.41%) |
Feb 08, 2011 | 18.22 | 18.60 | 17.41 | 18.54 | 377,579 | +1.45(+8.48%) |
Feb 07, 2011 | 16.75 | 17.15 | 16.74 | 17.09 | 126,251 | +0.34(+2.03%) |
Feb 04, 2011 | 16.48 | 16.78 | 16.48 | 16.75 | 99,315 | +0.27(+1.67%) |
Feb 03, 2011 | 16.37 | 16.52 | 16.30 | 16.48 | 63,464 | +0.06(+0.35%) |
Feb 02, 2011 | 16.42 | 16.62 | 16.23 | 16.42 | 61,351 | -0.09(-0.57%) |
Feb 01, 2011 | 16.17 | 16.62 | 16.08 | 16.52 | 64,906 | +0.44(+2.71%) |
Jan 31, 2011 | 16.13 | 16.32 | 15.99 | 16.08 | 116,962 | +0.08(+0.47%) |
Jan 28, 2011 | 16.45 | 16.56 | 15.89 | 16.00 | 168,316 | -0.49(-2.98%) |
Jan 27, 2011 | 16.86 | 16.86 | 16.46 | 16.50 | 97,118 | -0.39(-2.30%) |
Jan 26, 2011 | 16.79 | 17.12 | 16.73 | 16.88 | 61,063 | +0.14(+0.85%) |
Jan 25, 2011 | 16.78 | 16.80 | 16.42 | 16.74 | 71,764 | -0.16(-0.95%) |
Jan 24, 2011 | 16.65 | 17.16 | 16.65 | 16.90 | 95,823 | +0.22(+1.31%) |
Jan 21, 2011 | 17.15 | 17.23 | 16.68 | 16.69 | 116,862 | -0.30(-1.78%) |
Jan 20, 2011 | 17.05 | 17.33 | 16.96 | 16.99 | 72,972 | -0.17(-0.99%) |
Jan 19, 2011 | 17.59 | 17.64 | 17.12 | 17.16 | 151,875 | -0.48(-2.74%) |
Jan 18, 2011 | 17.23 | 17.89 | 17.23 | 17.64 | 129,746 | +0.30(+1.75%) |
Jan 14, 2011 | 17.06 | 17.36 | 17.02 | 17.34 | 108,516 | +0.27(+1.61%) |
Jan 13, 2011 | 16.86 | 17.11 | 16.78 | 17.06 | 73,421 | +0.14(+0.84%) |
Jan 12, 2011 | 16.96 | 16.96 | 16.57 | 16.92 | 96,683 | +0.14(+0.85%) |
Jan 11, 2011 | 16.77 | 16.87 | 16.63 | 16.78 | 76,174 | +0.11(+0.68%) |
Jan 10, 2011 | 16.88 | 16.96 | 16.65 | 16.67 | 118,024 | -0.35(-2.06%) |
Jan 07, 2011 | 17.10 | 17.30 | 16.69 | 17.02 | 66,941 | -0.09(-0.55%) |
Jan 06, 2011 | 17.27 | 17.46 | 16.76 | 17.11 | 86,364 | -0.19(-1.09%) |
Jan 05, 2011 | 17.42 | 17.69 | 17.23 | 17.30 | 83,983 | -0.18(-1.03%) |
Jan 04, 2011 | 17.87 | 18.12 | 17.17 | 17.48 | 133,476 | -0.32(-1.81%) |
Jan 03, 2011 | 17.50 | 17.94 | 17.25 | 17.80 | 121,801 | +0.49(+2.84%) |
Dec 31, 2010 | 17.51 | 17.60 | 17.26 | 17.31 | 57,116 | -0.24(-1.35%) |
Dec 30, 2010 | 17.59 | 17.81 | 17.51 | 17.55 | 70,001 | -0.10(-0.59%) |
Dec 29, 2010 | 17.91 | 18.16 | 17.62 | 17.65 | 86,042 | -0.28(-1.58%) |
Dec 28, 2010 | 18.58 | 18.58 | 17.91 | 17.94 | 124,807 | -0.64(-3.47%) |
Dec 27, 2010 | 18.67 | 18.78 | 18.34 | 18.58 | 51,488 | -0.19(-1.01%) |
Dec 23, 2010 | 18.33 | 18.81 | 18.16 | 18.77 | 120,383 | +0.44(+2.43%) |
Dec 22, 2010 | 18.18 | 18.34 | 18.13 | 18.32 | 43,704 | +0.16(+0.89%) |
Dec 21, 2010 | 18.18 | 18.24 | 18.10 | 18.16 | 50,351 | +0.09(+0.52%) |
Dec 20, 2010 | 18.17 | 18.18 | 17.75 | 18.07 | 56,688 | +0.03(+0.16%) |
Dec 17, 2010 | 18.29 | 18.29 | 17.87 | 18.04 | 244,817 | -0.28(-1.55%) |
Dec 16, 2010 | 18.15 | 18.62 | 18.02 | 18.32 | 113,594 | +0.21(+1.15%) |
Dec 15, 2010 | 18.06 | 18.75 | 17.99 | 18.12 | 143,934 | -0.02(-0.10%) |
Dec 14, 2010 | 17.86 | 18.16 | 17.82 | 18.13 | 75,848 | +0.25(+1.38%) |
Dec 13, 2010 | 17.71 | 17.96 | 17.71 | 17.89 | 128,020 | +0.24(+1.34%) |
Dec 10, 2010 | 17.07 | 17.79 | 16.98 | 17.65 | 270,106 | +0.65(+3.84%) |
Dec 09, 2010 | 17.24 | 17.50 | 16.93 | 17.00 | 103,081 | -0.08(-0.44%) |
Dec 08, 2010 | 17.10 | 17.23 | 17.02 | 17.07 | 66,185 | +0.01(+0.06%) |
Dec 07, 2010 | 16.93 | 17.29 | 16.78 | 17.06 | 98,290 | +0.34(+2.04%) |
Dec 06, 2010 | 16.47 | 16.76 | 16.15 | 16.72 | 82,413 | +0.17(+1.03%) |
Dec 03, 2010 | 16.47 | 16.70 | 16.35 | 16.55 | 105,580 | -0.01(-0.06%) |
Dec 02, 2010 | 16.39 | 16.56 | 16.26 | 16.56 | 67,216 | +0.12(+0.75%) |
Dec 01, 2010 | 16.26 | 16.52 | 16.08 | 16.44 | 93,268 | +0.41(+2.54%) |
Nov 30, 2010 | 15.96 | 16.16 | 15.81 | 16.03 | 112,481 | -0.13(-0.82%) |
Nov 29, 2010 | 16.15 | 16.20 | 15.86 | 16.16 | 53,223 | -0.09(-0.52%) |
Nov 26, 2010 | 16.30 | 16.50 | 16.25 | 16.25 | 24,176 | -0.18(-1.09%) |
Nov 24, 2010 | 16.24 | 16.43 | 16.43 | 16.43 | 99,439 | +0.37(+2.30%) |
Nov 23, 2010 | 16.13 | 16.21 | 15.86 | 16.06 | 89,570 | -0.28(-1.74%) |
Nov 22, 2010 | 16.23 | 16.42 | 16.07 | 16.34 | 72,590 | +0.05(+0.29%) |
Nov 19, 2010 | 16.17 | 16.42 | 16.00 | 16.30 | 118,288 | +0.15(+0.94%) |
Nov 18, 2010 | 16.02 | 16.17 | 16.02 | 16.15 | 171,088 | +0.39(+2.46%) |
Nov 17, 2010 | 15.72 | 16.07 | 15.64 | 15.76 | 88,416 | +0.02(+0.12%) |
Nov 16, 2010 | 15.86 | 16.06 | 15.67 | 15.74 | 153,375 | -0.20(-1.25%) |
Nov 15, 2010 | 16.03 | 16.16 | 15.94 | 15.94 | 56,363 | +0.01(+0.06%) |
Nov 12, 2010 | 16.02 | 16.23 | 15.91 | 15.93 | 72,755 | -0.27(-1.64%) |
Nov 11, 2010 | 16.26 | 16.30 | 16.07 | 16.19 | 61,567 | -0.20(-1.21%) |
Nov 10, 2010 | 16.03 | 16.41 | 15.86 | 16.39 | 139,525 | +0.44(+2.79%) |
Nov 09, 2010 | 15.90 | 16.09 | 15.80 | 15.95 | 130,544 | +0.04(+0.24%) |
Nov 08, 2010 | 15.87 | 16.00 | 15.63 | 15.91 | 255,065 | +0.00(+0.00%) |
Nov 05, 2010 | 16.39 | 17.03 | 15.51 | 15.91 | 548,561 | -1.59(-9.09%) |
Nov 04, 2010 | 17.08 | 17.88 | 17.08 | 17.50 | 245,096 | +0.04(+0.22%) |
Nov 03, 2010 | 17.22 | 17.48 | 17.14 | 17.46 | 148,265 | +0.25(+1.43%) |
Nov 02, 2010 | 17.06 | 17.23 | 17.02 | 17.22 | 138,777 | +0.28(+1.68%) |
Nov 01, 2010 | 17.14 | 17.23 | 16.85 | 16.93 | 158,909 | -0.12(-0.72%) |
Oct 29, 2010 | 16.95 | 17.13 | 16.91 | 17.05 | 82,109 | +0.01(+0.06%) |
Oct 28, 2010 | 17.09 | 17.11 | 16.80 | 17.05 | 125,598 | -0.01(-0.06%) |
Oct 27, 2010 | 16.50 | 17.06 | 16.37 | 17.05 | 345,111 | +0.68(+4.16%) |
Oct 25, 2010 | 16.19 | 16.41 | 16.03 | 16.37 | 110,140 | +0.28(+1.77%) |
Oct 22, 2010 | 16.10 | 16.11 | 15.90 | 16.09 | 75,199 | +0.11(+0.71%) |
Oct 21, 2010 | 15.92 | 16.08 | 15.72 | 15.98 | 168,740 | +0.16(+1.02%) |
Oct 20, 2010 | 15.66 | 15.94 | 15.56 | 15.81 | 124,527 | +0.27(+1.77%) |
Oct 19, 2010 | 15.58 | 15.67 | 15.40 | 15.54 | 157,359 | -0.17(-1.08%) |
Oct 18, 2010 | 15.05 | 15.73 | 14.98 | 15.71 | 315,866 | +0.62(+4.14%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.96 | 15.09 | 113,996 | +0.05(+0.31%) |
Oct 14, 2010 | 15.12 | 15.28 | 14.99 | 15.04 | 75,932 | -0.14(-0.94%) |
Oct 13, 2010 | 15.25 | 15.32 | 15.03 | 15.18 | 151,847 | -0.02(-0.13%) |
Oct 12, 2010 | 15.35 | 15.35 | 15.05 | 15.20 | 106,109 | -0.23(-1.47%) |
Oct 11, 2010 | 15.43 | 15.50 | 15.24 | 15.43 | 42,456 | +0.02(+0.12%) |
Oct 08, 2010 | 15.02 | 15.49 | 14.99 | 15.41 | 62,620 | +0.32(+2.13%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.02 | 15.09 | 57,057 | -0.09(-0.62%) |
Oct 06, 2010 | 15.45 | 15.47 | 15.07 | 15.18 | 81,460 | -0.28(-1.84%) |
Oct 05, 2010 | 15.06 | 15.55 | 15.01 | 15.46 | 121,072 | +0.58(+3.88%) |
Oct 04, 2010 | 15.23 | 15.26 | 14.82 | 14.89 | 85,433 | -0.33(-2.18%) |
Oct 01, 2010 | 15.28 | 15.29 | 14.95 | 15.22 | 62,393 | +0.07(+0.44%) |
Sep 30, 2010 | 15.31 | 15.36 | 14.97 | 15.15 | 90,271 | -0.02(-0.12%) |
Sep 29, 2010 | 15.28 | 15.32 | 15.08 | 15.17 | 99,918 | -0.20(-1.29%) |
Sep 28, 2010 | 15.13 | 15.38 | 14.84 | 15.37 | 89,866 | +0.22(+1.44%) |
Sep 27, 2010 | 15.39 | 15.39 | 15.11 | 15.15 | 48,275 | -0.19(-1.23%) |
Sep 24, 2010 | 14.91 | 15.34 | 14.83 | 15.34 | 81,778 | +0.59(+3.98%) |
Sep 23, 2010 | 14.96 | 15.16 | 14.71 | 14.75 | 69,105 | -0.34(-2.26%) |
Sep 22, 2010 | 15.13 | 15.30 | 14.94 | 15.09 | 58,836 | -0.11(-0.75%) |
Sep 21, 2010 | 15.39 | 15.39 | 15.08 | 15.21 | 76,124 | -0.16(-1.05%) |
Sep 20, 2010 | 14.81 | 15.38 | 14.58 | 15.37 | 113,433 | +0.58(+3.90%) |
Sep 17, 2010 | 15.11 | 15.11 | 14.75 | 14.79 | 229,693 | -0.44(-2.86%) |
Sep 15, 2010 | 14.80 | 15.27 | 14.73 | 15.23 | 80,428 | +0.35(+2.36%) |
Sep 14, 2010 | 14.84 | 15.05 | 14.72 | 14.88 | 126,988 | +0.04(+0.26%) |
Sep 13, 2010 | 14.46 | 14.89 | 14.35 | 14.84 | 135,727 | +0.50(+3.50%) |
Sep 10, 2010 | 14.32 | 14.47 | 14.24 | 14.34 | 70,644 | -0.02(-0.13%) |
Sep 09, 2010 | 14.35 | 14.42 | 14.19 | 14.36 | 98,364 | +0.16(+1.13%) |
Sep 08, 2010 | 14.23 | 14.35 | 14.05 | 14.20 | 80,299 | +0.02(+0.13%) |
Sep 07, 2010 | 14.37 | 14.43 | 14.10 | 14.18 | 128,083 | -0.19(-1.32%) |
Sep 03, 2010 | 14.25 | 14.42 | 14.08 | 14.37 | 69,628 | +0.26(+1.81%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.83 | 14.11 | 68,772 | +0.16(+1.15%) |
Sep 01, 2010 | 13.73 | 14.05 | 13.62 | 13.95 | 158,328 | +0.37(+2.72%) |
Aug 31, 2010 | 13.75 | 13.98 | 13.49 | 13.58 | 91,885 | -0.17(-1.24%) |
Aug 30, 2010 | 14.27 | 14.34 | 13.74 | 13.75 | 99,444 | -0.59(-4.09%) |
Aug 27, 2010 | 13.72 | 14.37 | 13.53 | 14.34 | 147,373 | +0.75(+5.51%) |
Aug 26, 2010 | 13.74 | 13.81 | 13.59 | 13.59 | 90,270 | -0.09(-0.69%) |
Aug 25, 2010 | 13.84 | 13.98 | 13.54 | 13.68 | 155,396 | -0.24(-1.70%) |
Aug 24, 2010 | 14.04 | 14.15 | 13.81 | 13.92 | 137,651 | -0.25(-1.74%) |
Aug 23, 2010 | 14.49 | 14.63 | 14.15 | 14.17 | 68,143 | -0.27(-1.84%) |
Aug 20, 2010 | 14.39 | 14.53 | 14.19 | 14.43 | 145,247 | -0.04(-0.26%) |
Aug 19, 2010 | 14.52 | 14.64 | 14.33 | 14.47 | 246,046 | -0.12(-0.84%) |
Aug 18, 2010 | 14.71 | 14.74 | 14.50 | 14.59 | 60,294 | -0.10(-0.71%) |
Aug 17, 2010 | 14.59 | 14.85 | 14.52 | 14.70 | 99,569 | +0.24(+1.64%) |
Aug 16, 2010 | 14.21 | 14.51 | 14.19 | 14.46 | 118,426 | +0.21(+1.46%) |
Aug 13, 2010 | 14.40 | 14.52 | 14.25 | 14.25 | 135,280 | -0.23(-1.57%) |
Aug 12, 2010 | 14.42 | 14.59 | 14.35 | 14.48 | 108,825 | -0.12(-0.84%) |
Aug 11, 2010 | 14.95 | 14.95 | 14.59 | 14.60 | 245,398 | -0.57(-3.74%) |
Aug 10, 2010 | 15.25 | 15.50 | 15.06 | 15.17 | 198,096 | -0.24(-1.54%) |
Aug 09, 2010 | 15.42 | 15.47 | 14.99 | 15.41 | 309,700 | -0.01(-0.06%) |
Aug 06, 2010 | 15.24 | 15.57 | 14.41 | 15.42 | 261,061 | +0.01(+0.06%) |
Aug 05, 2010 | 15.74 | 15.78 | 15.39 | 15.41 | 142,392 | -0.45(-2.81%) |
Aug 04, 2010 | 15.81 | 15.98 | 15.70 | 15.85 | 111,428 | +0.09(+0.60%) |
Aug 03, 2010 | 15.71 | 16.12 | 15.62 | 15.76 | 294,192 | -0.04(-0.24%) |
Aug 02, 2010 | 15.60 | 15.99 | 15.50 | 15.80 | 311,057 | +0.38(+2.46%) |
Jul 30, 2010 | 14.67 | 15.63 | 14.63 | 15.42 | 324,523 | +0.59(+3.96%) |
Jul 29, 2010 | 14.72 | 14.96 | 14.54 | 14.83 | 173,632 | +0.25(+1.69%) |
Jul 28, 2010 | 14.93 | 15.07 | 14.54 | 14.58 | 138,655 | -0.32(-2.16%) |
Jul 27, 2010 | 15.01 | 15.12 | 14.88 | 14.91 | 113,014 | +0.00(+0.00%) |
Jul 26, 2010 | 14.55 | 14.99 | 14.54 | 14.91 | 139,451 | +0.42(+2.88%) |
Jul 23, 2010 | 14.39 | 14.59 | 14.12 | 14.49 | 182,429 | +0.09(+0.66%) |
Jul 22, 2010 | 14.25 | 14.48 | 14.02 | 14.39 | 243,535 | +0.29(+2.08%) |
Jul 21, 2010 | 14.44 | 14.48 | 14.10 | 14.10 | 154,480 | -0.28(-1.98%) |
Jul 20, 2010 | 14.34 | 14.44 | 14.20 | 14.38 | 125,709 | -0.03(-0.20%) |
Jul 19, 2010 | 14.50 | 14.73 | 14.24 | 14.41 | 90,368 | -0.02(-0.13%) |
Jul 16, 2010 | 15.07 | 15.12 | 14.41 | 14.43 | 162,599 | -0.74(-4.87%) |
Jul 15, 2010 | 15.29 | 15.42 | 15.02 | 15.17 | 106,943 | -0.08(-0.50%) |
Jul 14, 2010 | 15.43 | 15.54 | 15.17 | 15.25 | 107,669 | -0.25(-1.59%) |
Jul 13, 2010 | 15.21 | 15.63 | 15.20 | 15.49 | 199,493 | +0.45(+2.96%) |
Jul 12, 2010 | 15.09 | 15.26 | 14.93 | 15.05 | 76,629 | -0.10(-0.69%) |
Jul 09, 2010 | 15.02 | 15.20 | 14.91 | 15.15 | 150,632 | +0.10(+0.69%) |
Jul 08, 2010 | 15.16 | 15.42 | 15.01 | 15.05 | 233,319 | -0.02(-0.13%) |
Jul 07, 2010 | 15.32 | 15.32 | 14.99 | 15.07 | 155,355 | -0.18(-1.18%) |
Jul 06, 2010 | 15.67 | 15.91 | 15.17 | 15.25 | 164,222 | -0.27(-1.71%) |
Jul 02, 2010 | 15.54 | 15.69 | 15.38 | 15.51 | 100,555 | +0.09(+0.55%) |