Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.11 | 22.39 | 22.07 | 22.38 | 137,859 | +0.42(+1.93%) |
Jun 29, 2011 | 21.61 | 22.11 | 21.58 | 21.96 | 153,697 | +0.42(+1.94%) |
Jun 28, 2011 | 21.51 | 21.71 | 21.41 | 21.54 | 192,529 | -0.32(-1.47%) |
Jun 27, 2011 | 21.59 | 21.94 | 21.56 | 21.86 | 84,840 | +0.23(+1.04%) |
Jun 24, 2011 | 21.93 | 21.94 | 21.56 | 21.64 | 92,572 | -0.35(-1.59%) |
Jun 23, 2011 | 21.92 | 22.02 | 21.79 | 21.98 | 108,514 | -0.16(-0.74%) |
Jun 22, 2011 | 22.20 | 22.35 | 22.13 | 22.15 | 78,996 | -0.07(-0.31%) |
Jun 21, 2011 | 21.89 | 22.29 | 21.89 | 22.22 | 128,612 | +0.39(+1.79%) |
Jun 20, 2011 | 21.80 | 21.83 | 21.75 | 21.83 | 69,106 | +0.13(+0.60%) |
Jun 17, 2011 | 21.71 | 21.78 | 21.63 | 21.70 | 109,988 | +0.00(+0.00%) |
Jun 16, 2011 | 21.64 | 21.78 | 21.53 | 21.70 | 88,714 | -0.14(-0.66%) |
Jun 15, 2011 | 22.13 | 22.16 | 21.80 | 21.84 | 114,117 | -0.74(-3.27%) |
Jun 14, 2011 | 22.58 | 22.68 | 22.51 | 22.58 | 182,727 | +0.62(+2.84%) |
Jun 13, 2011 | 22.10 | 22.15 | 21.77 | 21.96 | 164,126 | +0.31(+1.46%) |
Jun 10, 2011 | 22.11 | 22.17 | 21.56 | 21.64 | 225,488 | -0.62(-2.77%) |
Jun 09, 2011 | 22.09 | 22.31 | 22.08 | 22.26 | 89,859 | +0.25(+1.12%) |
Jun 08, 2011 | 22.12 | 22.16 | 21.96 | 22.01 | 129,157 | -0.26(-1.17%) |
Jun 07, 2011 | 22.29 | 22.47 | 22.27 | 22.27 | 109,963 | +0.23(+1.06%) |
Jun 06, 2011 | 22.29 | 22.32 | 22.01 | 22.04 | 127,866 | -0.36(-1.62%) |
Jun 03, 2011 | 22.17 | 22.52 | 22.13 | 22.40 | 120,471 | +0.60(+2.73%) |
May 24, 2011 | 21.88 | 22.00 | 21.80 | 21.81 | 184,055 | +0.05(+0.22%) |
May 23, 2011 | 21.70 | 21.79 | 21.59 | 21.76 | 189,872 | -0.37(-1.67%) |
May 20, 2011 | 22.04 | 22.26 | 21.93 | 22.13 | 69,559 | +0.08(+0.37%) |
May 19, 2011 | 21.93 | 22.05 | 21.79 | 22.05 | 126,418 | +0.16(+0.72%) |
May 18, 2011 | 21.78 | 21.91 | 21.67 | 21.89 | 1,212,405 | -0.04(-0.19%) |
May 17, 2011 | 21.83 | 21.93 | 21.68 | 21.93 | 114,674 | +0.44(+2.04%) |
May 16, 2011 | 21.37 | 21.72 | 21.37 | 21.49 | 182,829 | -0.38(-1.72%) |
May 13, 2011 | 22.20 | 22.20 | 21.76 | 21.87 | 112,089 | -0.52(-2.32%) |
May 12, 2011 | 22.25 | 22.55 | 22.13 | 22.39 | 176,954 | -0.22(-0.97%) |
May 11, 2011 | 22.73 | 22.86 | 22.50 | 22.61 | 90,658 | -0.14(-0.63%) |
May 10, 2011 | 22.60 | 22.77 | 22.55 | 22.75 | 102,331 | +0.42(+1.87%) |
May 09, 2011 | 22.06 | 22.35 | 21.97 | 22.33 | 93,487 | +0.49(+2.22%) |
May 06, 2011 | 21.92 | 22.06 | 21.72 | 21.85 | 91,602 | -0.09(-0.41%) |
May 05, 2011 | 22.00 | 22.13 | 21.80 | 21.94 | 89,641 | -0.43(-1.93%) |
May 04, 2011 | 22.55 | 22.57 | 22.28 | 22.37 | 140,986 | +0.48(+2.19%) |
May 03, 2011 | 21.94 | 22.15 | 21.83 | 21.89 | 216,852 | -0.60(-2.68%) |
May 02, 2011 | 22.46 | 22.50 | 22.42 | 22.49 | 98,497 | -0.14(-0.61%) |
Apr 29, 2011 | 22.55 | 22.69 | 22.55 | 22.63 | 73,771 | +0.10(+0.43%) |
Apr 28, 2011 | 22.37 | 22.59 | 22.37 | 22.53 | 137,329 | +0.25(+1.11%) |
Apr 27, 2011 | 22.21 | 22.31 | 21.97 | 22.29 | 110,134 | +0.31(+1.43%) |
Apr 26, 2011 | 21.74 | 22.05 | 21.74 | 21.97 | 97,886 | +0.38(+1.78%) |
Apr 25, 2011 | 21.62 | 21.66 | 21.50 | 21.59 | 138,670 | -0.05(-0.25%) |
Apr 21, 2011 | 21.64 | 21.70 | 21.48 | 21.64 | 104,936 | -0.14(-0.63%) |
Apr 20, 2011 | 21.75 | 21.82 | 21.70 | 21.78 | 95,952 | +0.48(+2.25%) |
Apr 19, 2011 | 21.25 | 21.36 | 21.18 | 21.30 | 85,144 | -0.08(-0.35%) |
Apr 18, 2011 | 21.42 | 21.48 | 21.11 | 21.37 | 142,675 | -0.31(-1.42%) |
Apr 15, 2011 | 21.49 | 21.68 | 21.43 | 21.68 | 893,378 | +0.26(+1.21%) |
Apr 14, 2011 | 21.22 | 21.45 | 21.18 | 21.42 | 223,830 | +0.15(+0.71%) |
Apr 13, 2011 | 21.33 | 21.33 | 21.12 | 21.27 | 123,063 | -0.03(-0.16%) |
Apr 12, 2011 | 21.29 | 21.36 | 21.10 | 21.31 | 126,939 | -0.16(-0.77%) |
Apr 11, 2011 | 21.53 | 21.69 | 21.38 | 21.47 | 89,735 | -0.04(-0.19%) |
Apr 08, 2011 | 21.55 | 21.58 | 21.41 | 21.51 | 148,518 | +0.17(+0.80%) |
Apr 07, 2011 | 21.32 | 21.44 | 21.25 | 21.34 | 96,495 | -0.10(-0.48%) |
Apr 06, 2011 | 21.35 | 21.50 | 21.31 | 21.44 | 180,410 | +0.05(+0.26%) |
Apr 05, 2011 | 21.24 | 21.44 | 21.22 | 21.39 | 97,800 | +0.25(+1.20%) |
Apr 04, 2011 | 21.11 | 21.22 | 21.06 | 21.14 | 280,415 | +0.19(+0.91%) |
Apr 01, 2011 | 20.74 | 20.97 | 20.65 | 20.94 | 399,550 | +0.36(+1.73%) |
Mar 31, 2011 | 20.54 | 20.66 | 20.50 | 20.59 | 70,069 | +0.03(+0.13%) |
Mar 30, 2011 | 20.21 | 20.63 | 20.20 | 20.56 | 164,622 | +0.42(+2.07%) |
Mar 29, 2011 | 19.90 | 20.17 | 19.82 | 20.14 | 127,844 | +0.11(+0.55%) |
Mar 28, 2011 | 19.98 | 20.13 | 19.95 | 20.03 | 89,744 | -0.12(-0.61%) |
Mar 25, 2011 | 20.25 | 20.40 | 20.14 | 20.16 | 92,751 | -0.05(-0.27%) |
Mar 24, 2011 | 19.99 | 20.26 | 19.92 | 20.21 | 172,564 | -0.10(-0.51%) |
Mar 23, 2011 | 20.11 | 20.33 | 19.99 | 20.31 | 118,392 | -0.23(-1.10%) |
Mar 22, 2011 | 20.42 | 20.60 | 20.33 | 20.54 | 123,168 | +0.11(+0.54%) |
Mar 21, 2011 | 20.30 | 20.51 | 20.29 | 20.43 | 237,114 | +0.61(+3.07%) |
Mar 18, 2011 | 19.99 | 19.99 | 19.78 | 19.82 | 115,584 | +0.09(+0.45%) |
Mar 17, 2011 | 19.83 | 19.96 | 19.71 | 19.73 | 151,643 | +0.51(+2.67%) |
Mar 16, 2011 | 19.75 | 19.85 | 19.10 | 19.22 | 406,949 | -0.90(-4.46%) |
Mar 15, 2011 | 20.03 | 20.14 | 20.00 | 20.12 | 559,279 | -0.61(-2.94%) |
Mar 14, 2011 | 20.77 | 20.85 | 20.49 | 20.72 | 158,186 | -0.36(-1.72%) |
Mar 11, 2011 | 20.65 | 21.20 | 20.65 | 21.09 | 693,764 | +0.14(+0.69%) |
Mar 10, 2011 | 21.05 | 21.05 | 20.82 | 20.94 | 379,054 | -0.37(-1.73%) |
Mar 09, 2011 | 21.03 | 21.38 | 20.95 | 21.31 | 389,898 | -0.12(-0.54%) |
Mar 08, 2011 | 21.13 | 21.45 | 21.04 | 21.43 | 353,407 | +0.57(+2.72%) |
Mar 07, 2011 | 20.70 | 20.94 | 20.53 | 20.86 | 742,109 | +0.01(+0.07%) |
Mar 04, 2011 | 20.70 | 20.90 | 20.47 | 20.85 | 1,139,751 | +0.17(+0.83%) |
Mar 03, 2011 | 20.42 | 20.72 | 20.36 | 20.68 | 253,173 | +0.51(+2.51%) |
Mar 02, 2011 | 20.11 | 20.27 | 20.03 | 20.17 | 149,124 | +0.03(+0.14%) |
Mar 01, 2011 | 20.40 | 20.43 | 20.09 | 20.14 | 196,940 | -0.32(-1.57%) |
Feb 28, 2011 | 20.21 | 20.46 | 20.18 | 20.46 | 194,969 | +0.60(+3.00%) |
Feb 25, 2011 | 19.65 | 19.87 | 19.62 | 19.87 | 93,215 | +0.34(+1.75%) |
Feb 24, 2011 | 19.57 | 19.57 | 19.36 | 19.53 | 112,454 | -0.05(-0.28%) |
Feb 23, 2011 | 19.81 | 19.85 | 19.47 | 19.58 | 186,149 | -0.38(-1.92%) |
Feb 22, 2011 | 20.00 | 20.16 | 19.90 | 19.96 | 136,796 | -0.65(-3.15%) |
Feb 18, 2011 | 20.53 | 20.70 | 20.51 | 20.62 | 50,833 | +0.14(+0.70%) |
Feb 17, 2011 | 20.37 | 20.53 | 20.35 | 20.47 | 61,187 | -0.03(-0.17%) |
Feb 16, 2011 | 20.34 | 20.52 | 20.29 | 20.51 | 59,681 | +0.29(+1.42%) |
Feb 15, 2011 | 20.27 | 20.31 | 20.13 | 20.22 | 128,865 | -0.15(-0.74%) |
Feb 14, 2011 | 20.12 | 20.50 | 20.09 | 20.37 | 224,550 | +0.00(+0.00%) |
Feb 11, 2011 | 20.24 | 20.45 | 20.23 | 20.37 | 72,705 | -0.14(-0.70%) |
Feb 10, 2011 | 20.31 | 20.57 | 20.25 | 20.51 | 389,869 | -0.08(-0.40%) |
Feb 09, 2011 | 20.42 | 20.59 | 20.42 | 20.59 | 69,838 | +0.18(+0.87%) |
Feb 08, 2011 | 20.14 | 20.42 | 20.12 | 20.42 | 115,711 | +0.03(+0.17%) |
Feb 07, 2011 | 20.42 | 20.45 | 20.35 | 20.38 | 95,471 | -0.40(-1.91%) |
Feb 04, 2011 | 20.83 | 20.83 | 20.59 | 20.78 | 225,904 | +0.29(+1.44%) |
Feb 03, 2011 | 20.43 | 20.53 | 20.09 | 20.49 | 448,685 | +0.46(+2.29%) |
Feb 02, 2011 | 19.75 | 20.05 | 19.69 | 20.03 | 149,577 | +0.13(+0.65%) |
Feb 01, 2011 | 19.55 | 19.92 | 19.55 | 19.90 | 152,490 | +0.53(+2.72%) |
Jan 31, 2011 | 19.16 | 19.42 | 19.16 | 19.37 | 208,163 | +0.28(+1.47%) |
Jan 28, 2011 | 19.38 | 19.43 | 19.05 | 19.09 | 129,271 | -0.68(-3.43%) |
Jan 27, 2011 | 19.79 | 19.84 | 19.69 | 19.77 | 88,527 | +0.10(+0.49%) |
Jan 26, 2011 | 19.50 | 19.72 | 19.42 | 19.67 | 175,680 | +0.46(+2.39%) |
Jan 25, 2011 | 19.08 | 19.25 | 19.04 | 19.21 | 306,077 | +0.14(+0.72%) |
Jan 24, 2011 | 18.93 | 19.08 | 18.89 | 19.08 | 139,811 | -0.14(-0.71%) |
Jan 21, 2011 | 19.24 | 19.32 | 19.08 | 19.21 | 118,617 | -0.17(-0.88%) |
Jan 20, 2011 | 19.09 | 19.43 | 18.98 | 19.38 | 201,670 | -0.27(-1.39%) |
Jan 19, 2011 | 19.83 | 19.86 | 19.60 | 19.66 | 457,570 | -0.55(-2.74%) |
Jan 18, 2011 | 20.31 | 20.40 | 20.18 | 20.21 | 100,968 | +0.24(+1.20%) |
Jan 14, 2011 | 19.89 | 19.97 | 19.77 | 19.97 | 98,259 | -0.18(-0.88%) |
Jan 13, 2011 | 20.27 | 20.29 | 20.12 | 20.15 | 89,127 | -0.24(-1.17%) |
Jan 12, 2011 | 20.20 | 20.42 | 20.09 | 20.39 | 126,961 | -0.03(-0.13%) |
Jan 11, 2011 | 20.50 | 20.51 | 20.26 | 20.42 | 130,463 | +0.34(+1.70%) |
Jan 10, 2011 | 19.84 | 20.09 | 19.77 | 20.07 | 154,086 | +0.39(+1.98%) |
Jan 07, 2011 | 19.82 | 19.83 | 19.65 | 19.68 | 74,449 | +0.05(+0.24%) |
Jan 06, 2011 | 19.83 | 19.88 | 19.61 | 19.64 | 238,431 | -0.25(-1.24%) |
Jan 05, 2011 | 19.85 | 19.93 | 19.76 | 19.88 | 253,523 | +0.01(+0.03%) |
Jan 04, 2011 | 19.75 | 19.89 | 19.70 | 19.88 | 130,582 | +0.29(+1.50%) |
Jan 03, 2011 | 19.52 | 19.67 | 19.49 | 19.58 | 77,710 | +0.05(+0.25%) |
Dec 31, 2010 | 19.44 | 19.65 | 19.34 | 19.53 | 80,955 | +0.10(+0.53%) |
Dec 30, 2010 | 19.39 | 19.55 | 19.37 | 19.43 | 157,025 | -0.23(-1.18%) |
Dec 29, 2010 | 19.56 | 19.77 | 19.51 | 19.66 | 123,534 | +0.31(+1.61%) |
Dec 28, 2010 | 19.47 | 19.47 | 19.26 | 19.35 | 117,064 | -0.05(-0.28%) |
Dec 27, 2010 | 19.59 | 19.59 | 19.33 | 19.41 | 80,573 | -0.24(-1.20%) |
Dec 23, 2010 | 19.52 | 19.68 | 19.51 | 19.64 | 156,093 | +0.11(+0.59%) |
Dec 22, 2010 | 19.45 | 19.59 | 19.43 | 19.53 | 97,829 | +0.02(+0.10%) |
Dec 21, 2010 | 19.47 | 19.52 | 19.42 | 19.51 | 92,875 | -0.11(-0.55%) |
Dec 20, 2010 | 19.68 | 19.72 | 19.55 | 19.61 | 567,294 | +0.20(+1.04%) |
Dec 17, 2010 | 19.15 | 19.41 | 19.09 | 19.41 | 738,589 | +0.36(+1.91%) |
Dec 16, 2010 | 19.01 | 19.06 | 18.88 | 19.05 | 135,881 | -0.07(-0.35%) |
Dec 15, 2010 | 19.18 | 19.28 | 19.05 | 19.12 | 189,319 | -0.28(-1.43%) |
Dec 14, 2010 | 19.30 | 19.48 | 19.21 | 19.39 | 592,444 | -0.28(-1.41%) |
Dec 13, 2010 | 19.39 | 19.74 | 19.35 | 19.67 | 531,569 | +0.09(+0.48%) |
Dec 10, 2010 | 19.48 | 19.59 | 19.33 | 19.57 | 173,509 | +0.31(+1.61%) |
Dec 09, 2010 | 19.30 | 19.34 | 19.16 | 19.26 | 112,727 | +0.21(+1.10%) |
Dec 08, 2010 | 18.94 | 19.05 | 18.81 | 19.05 | 83,383 | +0.17(+0.89%) |
Dec 07, 2010 | 19.18 | 19.19 | 18.87 | 18.89 | 123,538 | -0.01(-0.04%) |
Dec 06, 2010 | 18.71 | 18.90 | 18.70 | 18.89 | 103,469 | +0.14(+0.76%) |
Dec 03, 2010 | 18.35 | 18.75 | 18.31 | 18.75 | 165,740 | +0.33(+1.80%) |
Dec 02, 2010 | 18.01 | 18.45 | 18.01 | 18.42 | 145,201 | +0.42(+2.33%) |
Dec 01, 2010 | 17.90 | 18.01 | 17.81 | 18.00 | 152,152 | +0.09(+0.49%) |
Nov 30, 2010 | 17.87 | 18.06 | 17.81 | 17.91 | 143,325 | +0.00(+0.00%) |
Nov 29, 2010 | 17.88 | 17.95 | 17.74 | 17.91 | 205,950 | -0.47(-2.53%) |
Nov 26, 2010 | 18.33 | 18.51 | 18.30 | 18.38 | 110,078 | +0.67(+3.77%) |
Nov 24, 2010 | 17.43 | 17.71 | 17.71 | 17.71 | 163,293 | +0.47(+2.70%) |
Nov 23, 2010 | 17.53 | 17.54 | 17.23 | 17.24 | 229,020 | -0.41(-2.30%) |
Nov 22, 2010 | 17.69 | 17.73 | 17.46 | 17.65 | 134,390 | -0.20(-1.10%) |
Nov 19, 2010 | 17.80 | 17.87 | 17.62 | 17.85 | 107,950 | -0.07(-0.38%) |
Nov 18, 2010 | 17.81 | 17.99 | 17.77 | 17.91 | 203,174 | +0.22(+1.22%) |
Nov 17, 2010 | 17.55 | 17.80 | 17.49 | 17.70 | 138,138 | +0.05(+0.31%) |
Nov 16, 2010 | 17.99 | 18.05 | 17.60 | 17.64 | 114,699 | -0.65(-3.54%) |
Nov 15, 2010 | 18.49 | 18.49 | 18.29 | 18.29 | 94,538 | +0.03(+0.15%) |
Nov 12, 2010 | 18.36 | 18.50 | 18.16 | 18.26 | 124,382 | -0.34(-1.81%) |
Nov 11, 2010 | 18.24 | 18.64 | 18.15 | 18.60 | 344,506 | +0.94(+5.31%) |
Nov 10, 2010 | 17.38 | 17.69 | 17.08 | 17.66 | 1,062,389 | +0.37(+2.15%) |
Nov 09, 2010 | 17.33 | 17.41 | 17.21 | 17.29 | 394,435 | -0.03(-0.16%) |
Nov 08, 2010 | 17.36 | 17.36 | 17.25 | 17.32 | 105,917 | -0.40(-2.25%) |
Nov 05, 2010 | 17.72 | 17.83 | 17.62 | 17.72 | 99,936 | -0.11(-0.61%) |
Nov 04, 2010 | 17.68 | 17.87 | 17.65 | 17.83 | 145,373 | +0.63(+3.69%) |
Nov 03, 2010 | 17.21 | 17.22 | 16.99 | 17.19 | 117,922 | +0.29(+1.72%) |
Nov 02, 2010 | 16.79 | 16.95 | 16.77 | 16.90 | 88,247 | +0.11(+0.68%) |
Nov 01, 2010 | 16.87 | 16.90 | 16.72 | 16.79 | 108,445 | +0.12(+0.73%) |
Oct 29, 2010 | 16.57 | 16.68 | 16.55 | 16.66 | 52,960 | +0.14(+0.82%) |
Oct 28, 2010 | 16.49 | 16.58 | 16.43 | 16.53 | 105,301 | +0.28(+1.70%) |
Oct 27, 2010 | 16.38 | 16.41 | 16.12 | 16.25 | 114,341 | -0.25(-1.51%) |
Oct 25, 2010 | 16.54 | 16.65 | 16.49 | 16.50 | 80,742 | +0.18(+1.12%) |
Oct 22, 2010 | 16.37 | 16.37 | 16.28 | 16.32 | 60,061 | -0.26(-1.59%) |
Oct 21, 2010 | 16.37 | 16.78 | 16.35 | 16.58 | 238,208 | +0.60(+3.76%) |
Oct 20, 2010 | 15.70 | 16.06 | 15.70 | 15.98 | 128,542 | +0.31(+1.98%) |
Oct 19, 2010 | 15.69 | 15.79 | 15.56 | 15.67 | 74,026 | -0.44(-2.72%) |
Oct 18, 2010 | 16.02 | 16.14 | 15.99 | 16.11 | 138,505 | +0.19(+1.19%) |
Oct 15, 2010 | 15.94 | 15.97 | 15.77 | 15.92 | 255,496 | +0.44(+2.83%) |
Oct 14, 2010 | 15.41 | 15.49 | 15.36 | 15.48 | 91,703 | +0.11(+0.75%) |
Oct 13, 2010 | 15.30 | 15.42 | 15.20 | 15.37 | 106,300 | +0.09(+0.62%) |
Oct 12, 2010 | 15.28 | 15.32 | 15.19 | 15.27 | 148,838 | -0.45(-2.83%) |
Oct 11, 2010 | 15.73 | 15.82 | 15.69 | 15.72 | 138,197 | -0.33(-2.06%) |
Oct 08, 2010 | 16.05 | 16.09 | 15.91 | 16.05 | 115,857 | -0.17(-1.04%) |
Oct 07, 2010 | 16.33 | 16.35 | 16.15 | 16.22 | 118,483 | +0.09(+0.54%) |
Oct 06, 2010 | 16.20 | 16.25 | 16.09 | 16.13 | 192,850 | +0.21(+1.31%) |
Oct 05, 2010 | 15.83 | 15.98 | 15.81 | 15.92 | 147,833 | +0.41(+2.66%) |
Oct 04, 2010 | 15.50 | 15.64 | 15.48 | 15.51 | 249,349 | +0.24(+1.59%) |
Oct 01, 2010 | 15.27 | 15.33 | 15.17 | 15.27 | 119,627 | +0.47(+3.15%) |
Sep 30, 2010 | 15.05 | 15.17 | 14.78 | 14.80 | 159,786 | -0.20(-1.35%) |
Sep 29, 2010 | 14.99 | 15.12 | 14.94 | 15.00 | 81,092 | +0.01(+0.05%) |
Sep 28, 2010 | 14.93 | 15.00 | 14.82 | 15.00 | 134,169 | -0.02(-0.14%) |
Sep 27, 2010 | 15.12 | 15.12 | 14.99 | 15.02 | 103,720 | -0.25(-1.64%) |
Sep 24, 2010 | 15.12 | 15.35 | 15.12 | 15.27 | 272,142 | +0.68(+4.63%) |
Sep 23, 2010 | 14.50 | 14.74 | 14.49 | 14.59 | 168,748 | -0.09(-0.64%) |
Sep 22, 2010 | 14.77 | 14.85 | 14.64 | 14.69 | 79,255 | -0.18(-1.18%) |
Sep 21, 2010 | 14.94 | 14.97 | 14.74 | 14.86 | 87,586 | -0.08(-0.54%) |
Sep 20, 2010 | 14.67 | 14.97 | 14.65 | 14.94 | 120,523 | +0.24(+1.61%) |
Sep 17, 2010 | 14.71 | 14.81 | 14.64 | 14.71 | 87,731 | -0.52(-3.41%) |
Sep 15, 2010 | 15.12 | 15.29 | 15.06 | 15.23 | 113,229 | +0.14(+0.94%) |
Sep 14, 2010 | 14.94 | 15.16 | 14.92 | 15.08 | 61,573 | +0.16(+1.04%) |
Sep 13, 2010 | 14.89 | 14.98 | 14.88 | 14.93 | 300,317 | +0.32(+2.22%) |
Sep 10, 2010 | 14.60 | 14.67 | 14.58 | 14.60 | 62,050 | +0.05(+0.32%) |
Sep 09, 2010 | 14.67 | 14.67 | 14.48 | 14.56 | 143,011 | -0.17(-1.15%) |
Sep 08, 2010 | 14.63 | 14.87 | 14.62 | 14.73 | 82,679 | +0.38(+2.68%) |
Sep 07, 2010 | 14.35 | 14.41 | 14.26 | 14.34 | 77,540 | -0.07(-0.47%) |
Sep 03, 2010 | 14.33 | 14.42 | 14.27 | 14.41 | 65,420 | +0.24(+1.67%) |
Sep 02, 2010 | 14.21 | 14.21 | 14.07 | 14.17 | 46,861 | -0.07(-0.47%) |
Sep 01, 2010 | 14.19 | 14.32 | 14.18 | 14.24 | 79,593 | +0.49(+3.59%) |
Aug 31, 2010 | 13.74 | 13.85 | 13.69 | 13.75 | 111,792 | -0.13(-0.92%) |
Aug 30, 2010 | 14.02 | 14.05 | 13.86 | 13.88 | 73,430 | -0.20(-1.44%) |
Aug 27, 2010 | 14.08 | 14.09 | 13.75 | 14.08 | 86,475 | +0.45(+3.27%) |
Aug 26, 2010 | 13.71 | 13.80 | 13.61 | 13.63 | 135,697 | -0.28(-1.99%) |
Aug 25, 2010 | 13.81 | 13.93 | 13.75 | 13.91 | 79,547 | -0.08(-0.58%) |
Aug 24, 2010 | 13.98 | 14.17 | 13.90 | 13.99 | 203,579 | -0.16(-1.10%) |
Aug 23, 2010 | 14.25 | 14.32 | 14.15 | 14.15 | 101,228 | +0.09(+0.67%) |
Aug 20, 2010 | 13.92 | 14.06 | 13.84 | 14.05 | 132,808 | -0.16(-1.09%) |
Aug 19, 2010 | 14.59 | 14.60 | 14.15 | 14.21 | 157,187 | -0.49(-3.31%) |
Aug 18, 2010 | 14.75 | 14.78 | 14.60 | 14.69 | 43,745 | +0.12(+0.83%) |
Aug 17, 2010 | 14.62 | 14.65 | 14.52 | 14.57 | 59,848 | +0.07(+0.47%) |
Aug 16, 2010 | 14.49 | 14.60 | 14.43 | 14.50 | 87,136 | -0.05(-0.37%) |
Aug 13, 2010 | 14.56 | 14.60 | 14.40 | 14.56 | 69,112 | +0.01(+0.05%) |
Aug 12, 2010 | 14.48 | 14.58 | 14.46 | 14.55 | 100,167 | +0.03(+0.19%) |
Aug 11, 2010 | 14.73 | 14.74 | 14.50 | 14.52 | 107,119 | -0.73(-4.81%) |
Aug 10, 2010 | 15.09 | 15.32 | 14.97 | 15.26 | 133,573 | -0.03(-0.21%) |
Aug 09, 2010 | 15.26 | 15.30 | 15.22 | 15.29 | 116,341 | +0.24(+1.61%) |
Aug 06, 2010 | 15.05 | 15.12 | 14.88 | 15.05 | 139,396 | -0.04(-0.26%) |
Aug 05, 2010 | 15.01 | 15.09 | 14.90 | 15.09 | 86,372 | +0.12(+0.83%) |
Aug 04, 2010 | 14.90 | 15.01 | 14.85 | 14.96 | 76,986 | -0.02(-0.13%) |
Aug 03, 2010 | 14.96 | 15.01 | 14.86 | 14.98 | 88,154 | +0.14(+0.93%) |
Aug 02, 2010 | 14.74 | 14.87 | 14.69 | 14.84 | 101,865 | +0.19(+1.30%) |
Jul 30, 2010 | 14.65 | 14.75 | 14.50 | 14.65 | 123,002 | -0.13(-0.89%) |
Jul 29, 2010 | 14.89 | 14.98 | 14.60 | 14.79 | 222,137 | +0.60(+4.25%) |
Jul 28, 2010 | 14.37 | 14.46 | 14.17 | 14.18 | 77,196 | -0.28(-1.90%) |
Jul 27, 2010 | 14.56 | 14.58 | 14.30 | 14.46 | 83,898 | -0.01(-0.04%) |
Jul 26, 2010 | 14.39 | 14.46 | 14.29 | 14.46 | 80,040 | +0.13(+0.91%) |
Jul 23, 2010 | 14.12 | 14.34 | 14.02 | 14.33 | 118,256 | +0.20(+1.44%) |
Jul 22, 2010 | 13.89 | 14.14 | 13.89 | 14.13 | 183,486 | +0.70(+5.22%) |
Jul 21, 2010 | 13.65 | 13.68 | 13.39 | 13.43 | 197,114 | -0.18(-1.30%) |
Jul 20, 2010 | 13.24 | 13.63 | 13.24 | 13.61 | 131,617 | -0.32(-2.30%) |
Jul 19, 2010 | 13.93 | 14.03 | 13.76 | 13.93 | 62,858 | +0.06(+0.42%) |
Jul 16, 2010 | 13.87 | 14.16 | 13.86 | 13.87 | 63,940 | -0.36(-2.53%) |
Jul 15, 2010 | 14.18 | 14.24 | 13.97 | 14.23 | 127,625 | +0.09(+0.65%) |
Jul 14, 2010 | 14.14 | 14.22 | 14.05 | 14.14 | 98,995 | -0.16(-1.10%) |
Jul 13, 2010 | 14.08 | 14.31 | 14.07 | 14.29 | 165,729 | +0.58(+4.20%) |
Jul 12, 2010 | 13.58 | 13.75 | 13.56 | 13.72 | 126,272 | -0.18(-1.27%) |
Jul 09, 2010 | 13.89 | 13.94 | 13.76 | 13.89 | 240,964 | +0.31(+2.31%) |
Jul 08, 2010 | 13.48 | 13.61 | 13.41 | 13.58 | 122,371 | -0.05(-0.34%) |
Jul 07, 2010 | 13.16 | 13.63 | 13.16 | 13.63 | 511,364 | +0.81(+6.34%) |
Jul 06, 2010 | 12.95 | 13.06 | 12.70 | 12.81 | 111,283 | +0.25(+1.98%) |
Jul 02, 2010 | 12.57 | 12.67 | 12.49 | 12.57 | 153,533 | -0.18(-1.44%) |