Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.13 | 18.32 | 18.02 | 18.22 | 1,489,472 | -0.01(-0.05%) |
Jul 28, 2011 | 18.07 | 18.25 | 17.95 | 18.23 | 1,419,614 | +0.18(+0.99%) |
Jul 27, 2011 | 18.23 | 18.27 | 17.92 | 18.05 | 1,652,770 | -0.44(-2.40%) |
Jul 26, 2011 | 18.46 | 18.61 | 18.23 | 18.49 | 1,561,037 | +0.20(+1.08%) |
Jul 25, 2011 | 18.25 | 18.58 | 18.13 | 18.29 | 1,732,676 | +0.09(+0.52%) |
Jul 22, 2011 | 18.14 | 18.23 | 18.09 | 18.20 | 1,702,976 | -0.01(-0.05%) |
Jul 21, 2011 | 17.91 | 18.30 | 17.87 | 18.21 | 1,833,356 | +0.39(+2.17%) |
Jul 20, 2011 | 17.41 | 18.02 | 17.41 | 17.82 | 1,650,549 | +0.43(+2.50%) |
Jul 19, 2011 | 17.69 | 17.76 | 17.28 | 17.39 | 1,910,262 | -0.28(-1.60%) |
Jul 18, 2011 | 17.50 | 17.68 | 17.37 | 17.67 | 1,709,148 | -0.25(-1.42%) |
Jul 15, 2011 | 18.06 | 18.07 | 17.50 | 17.92 | 3,567,411 | -0.10(-0.58%) |
Jul 14, 2011 | 18.08 | 18.16 | 17.77 | 18.03 | 6,982,789 | +0.58(+3.30%) |
Jul 13, 2011 | 15.88 | 17.71 | 14.90 | 17.45 | 4,471,663 | +1.58(+9.92%) |
Jul 12, 2011 | 15.57 | 16.10 | 15.51 | 15.88 | 2,923,328 | +0.53(+3.44%) |
Jul 11, 2011 | 15.33 | 15.60 | 15.15 | 15.35 | 2,301,597 | -0.25(-1.57%) |
Jul 08, 2011 | 15.55 | 15.60 | 15.27 | 15.59 | 2,698,386 | -0.16(-1.02%) |
Jul 07, 2011 | 15.78 | 16.04 | 15.71 | 15.75 | 2,750,137 | -0.06(-0.36%) |
Jul 06, 2011 | 16.36 | 16.44 | 15.62 | 15.81 | 3,449,292 | -0.60(-3.68%) |
Jul 05, 2011 | 16.58 | 16.63 | 16.25 | 16.41 | 2,857,513 | -0.18(-1.08%) |
Jul 01, 2011 | 16.38 | 16.80 | 16.20 | 16.59 | 2,881,014 | +0.25(+1.50%) |
Jun 30, 2011 | 16.23 | 16.42 | 16.11 | 16.35 | 2,460,455 | +0.13(+0.81%) |
Jun 29, 2011 | 16.04 | 16.31 | 15.89 | 16.22 | 2,601,097 | +0.25(+1.60%) |
Jun 28, 2011 | 15.61 | 15.98 | 15.61 | 15.96 | 2,756,913 | +0.25(+1.62%) |
Jun 27, 2011 | 15.58 | 15.78 | 15.50 | 15.71 | 2,446,955 | +0.24(+1.52%) |
Jun 24, 2011 | 15.62 | 15.73 | 15.41 | 15.47 | 1,596,675 | +0.10(+0.67%) |
Jun 23, 2011 | 15.54 | 15.54 | 15.18 | 15.37 | 1,931,386 | -0.34(-2.16%) |
Jun 22, 2011 | 15.67 | 15.83 | 15.58 | 15.71 | 4,974,876 | +0.06(+0.36%) |
Jun 21, 2011 | 15.30 | 15.72 | 15.21 | 15.65 | 3,394,146 | +0.48(+3.17%) |
Jun 20, 2011 | 15.15 | 15.19 | 15.13 | 15.17 | 2,635,875 | +0.14(+0.94%) |
Jun 17, 2011 | 14.96 | 15.06 | 14.79 | 15.03 | 2,827,323 | +0.26(+1.79%) |
Jun 16, 2011 | 14.70 | 14.89 | 14.46 | 14.76 | 1,924,222 | -0.08(-0.51%) |
Jun 15, 2011 | 15.32 | 15.32 | 14.74 | 14.84 | 3,078,001 | -0.08(-0.51%) |
Jun 14, 2011 | 14.59 | 15.05 | 14.50 | 14.91 | 4,142,180 | +0.27(+1.87%) |
Jun 13, 2011 | 15.32 | 15.34 | 14.46 | 14.64 | 4,791,411 | -0.53(-3.48%) |
Jun 10, 2011 | 15.64 | 15.70 | 15.14 | 15.17 | 5,449,390 | -0.20(-1.29%) |
Jun 09, 2011 | 14.80 | 15.48 | 14.73 | 15.37 | 7,975,453 | -0.52(-3.27%) |
Jun 08, 2011 | 16.90 | 16.96 | 15.59 | 15.89 | 7,999,143 | -1.01(-5.97%) |
Jun 07, 2011 | 16.91 | 17.28 | 16.85 | 16.90 | 2,996,849 | +0.11(+0.67%) |
Jun 06, 2011 | 17.12 | 17.12 | 16.69 | 16.78 | 2,096,848 | -0.40(-2.31%) |
Jun 03, 2011 | 17.34 | 17.61 | 17.09 | 17.18 | 2,938,354 | -0.04(-0.22%) |
May 24, 2011 | 17.00 | 17.22 | 16.92 | 17.22 | 1,947,877 | +0.30(+1.78%) |
May 23, 2011 | 16.84 | 17.10 | 16.80 | 16.91 | 1,504,913 | -0.39(-2.24%) |
May 20, 2011 | 17.26 | 17.48 | 17.14 | 17.30 | 1,674,438 | +0.08(+0.49%) |
May 19, 2011 | 17.24 | 17.45 | 17.08 | 17.22 | 2,435,104 | -0.06(-0.33%) |
May 18, 2011 | 17.43 | 17.48 | 17.08 | 17.27 | 2,931,670 | -0.17(-0.97%) |
May 17, 2011 | 17.30 | 17.56 | 17.10 | 17.44 | 2,728,838 | -0.09(-0.54%) |
May 16, 2011 | 17.92 | 17.97 | 17.51 | 17.54 | 2,674,285 | -0.17(-0.96%) |
May 13, 2011 | 18.08 | 18.09 | 17.47 | 17.71 | 1,685,240 | -0.09(-0.53%) |
May 12, 2011 | 17.21 | 18.03 | 17.12 | 17.80 | 1,757,457 | +0.48(+2.78%) |
May 11, 2011 | 17.58 | 17.68 | 17.18 | 17.32 | 2,758,039 | -0.43(-2.44%) |
May 10, 2011 | 17.88 | 18.22 | 17.70 | 17.75 | 3,931,975 | -1.16(-6.13%) |
May 09, 2011 | 18.54 | 18.93 | 18.42 | 18.91 | 1,783,426 | +0.47(+2.56%) |
May 06, 2011 | 18.30 | 18.60 | 18.09 | 18.44 | 2,570,806 | +0.52(+2.89%) |
May 05, 2011 | 17.91 | 18.46 | 17.86 | 17.92 | 2,786,598 | -0.11(-0.63%) |
May 04, 2011 | 18.77 | 18.90 | 17.98 | 18.04 | 2,486,274 | -0.62(-3.34%) |
May 03, 2011 | 18.55 | 18.78 | 18.47 | 18.66 | 2,177,416 | -0.08(-0.45%) |
May 02, 2011 | 18.76 | 18.78 | 18.70 | 18.75 | 2,624,926 | -0.79(-4.06%) |
Apr 29, 2011 | 19.35 | 19.58 | 19.08 | 19.54 | 1,889,253 | +0.22(+1.12%) |
Apr 28, 2011 | 19.07 | 19.38 | 18.80 | 19.32 | 1,356,478 | +0.00(+0.00%) |
Apr 27, 2011 | 19.53 | 19.53 | 19.04 | 19.32 | 1,264,349 | -0.14(-0.73%) |
Apr 26, 2011 | 19.38 | 19.61 | 19.35 | 19.46 | 1,268,327 | +0.17(+0.88%) |
Apr 25, 2011 | 19.15 | 19.38 | 19.07 | 19.29 | 1,289,729 | +0.08(+0.44%) |
Apr 21, 2011 | 19.30 | 19.43 | 19.01 | 19.21 | 693,052 | -0.05(-0.24%) |
Apr 20, 2011 | 18.90 | 19.25 | 18.86 | 19.25 | 1,164,253 | +0.49(+2.61%) |
Apr 19, 2011 | 18.71 | 18.83 | 18.58 | 18.76 | 1,698,644 | +0.15(+0.81%) |
Apr 18, 2011 | 18.64 | 18.68 | 18.29 | 18.61 | 1,046,797 | -0.08(-0.45%) |
Apr 15, 2011 | 18.85 | 18.90 | 18.34 | 18.70 | 1,240,306 | -0.10(-0.55%) |
Apr 14, 2011 | 18.42 | 18.91 | 18.40 | 18.80 | 1,643,449 | +0.48(+2.63%) |
Apr 13, 2011 | 18.25 | 18.35 | 18.09 | 18.32 | 1,193,776 | +0.25(+1.41%) |
Apr 12, 2011 | 18.12 | 18.19 | 17.96 | 18.07 | 1,321,719 | -0.10(-0.57%) |
Apr 11, 2011 | 18.26 | 18.43 | 18.15 | 18.17 | 922,072 | -0.07(-0.36%) |
Apr 08, 2011 | 18.44 | 18.49 | 18.12 | 18.24 | 878,319 | +0.01(+0.05%) |
Apr 07, 2011 | 18.34 | 18.43 | 18.13 | 18.23 | 1,598,979 | +0.02(+0.10%) |
Apr 06, 2011 | 18.76 | 18.77 | 18.10 | 18.21 | 1,249,104 | -0.44(-2.38%) |
Apr 05, 2011 | 18.45 | 18.71 | 18.34 | 18.65 | 1,318,535 | +0.20(+1.07%) |
Apr 04, 2011 | 18.61 | 18.79 | 18.37 | 18.45 | 1,654,034 | -0.06(-0.31%) |
Apr 01, 2011 | 18.25 | 18.58 | 18.22 | 18.51 | 1,140,944 | +0.50(+2.78%) |
Mar 31, 2011 | 17.98 | 18.30 | 17.92 | 18.01 | 1,335,790 | +0.09(+0.53%) |
Mar 30, 2011 | 17.75 | 18.00 | 17.68 | 17.91 | 1,676,058 | +0.32(+1.82%) |
Mar 29, 2011 | 17.62 | 17.76 | 17.45 | 17.59 | 1,522,382 | +0.06(+0.32%) |
Mar 28, 2011 | 17.77 | 17.77 | 17.41 | 17.54 | 1,842,953 | -0.19(-1.06%) |
Mar 25, 2011 | 17.91 | 18.09 | 17.56 | 17.73 | 2,547,522 | +0.15(+0.86%) |
Mar 24, 2011 | 17.49 | 17.73 | 17.33 | 17.58 | 2,545,517 | +0.47(+2.76%) |
Mar 23, 2011 | 16.75 | 17.14 | 16.69 | 17.10 | 1,075,552 | +0.26(+1.57%) |
Mar 22, 2011 | 17.01 | 17.07 | 16.76 | 16.84 | 1,545,634 | +0.05(+0.28%) |
Mar 21, 2011 | 16.72 | 16.83 | 16.71 | 16.79 | 1,241,255 | +0.28(+1.71%) |
Mar 18, 2011 | 16.54 | 16.60 | 16.25 | 16.51 | 1,767,140 | +0.26(+1.63%) |
Mar 17, 2011 | 16.31 | 16.41 | 16.14 | 16.25 | 1,213,219 | +0.10(+0.64%) |
Mar 16, 2011 | 16.71 | 16.73 | 15.99 | 16.14 | 1,636,739 | -0.50(-3.00%) |
Mar 15, 2011 | 16.65 | 16.77 | 16.63 | 16.64 | 1,902,885 | -0.12(-0.73%) |
Mar 14, 2011 | 16.49 | 16.79 | 16.46 | 16.76 | 1,222,734 | +0.10(+0.62%) |
Mar 11, 2011 | 16.48 | 16.81 | 16.45 | 16.66 | 1,581,977 | +0.05(+0.28%) |
Mar 10, 2011 | 16.66 | 16.73 | 16.42 | 16.61 | 903,739 | -0.12(-0.73%) |
Mar 09, 2011 | 16.73 | 16.91 | 16.63 | 16.74 | 1,444,934 | -0.10(-0.62%) |
Mar 08, 2011 | 16.75 | 16.95 | 16.61 | 16.84 | 734,434 | +0.15(+0.90%) |
Mar 07, 2011 | 16.82 | 16.88 | 16.52 | 16.69 | 569,796 | -0.10(-0.62%) |
Mar 04, 2011 | 16.90 | 16.90 | 16.66 | 16.79 | 966,397 | -0.07(-0.39%) |
Mar 03, 2011 | 16.86 | 16.88 | 16.66 | 16.86 | 944,698 | +0.16(+0.96%) |
Mar 02, 2011 | 16.66 | 16.77 | 16.60 | 16.70 | 1,051,945 | +0.10(+0.63%) |
Mar 01, 2011 | 16.93 | 16.97 | 16.49 | 16.59 | 1,181,664 | -0.21(-1.23%) |
Feb 28, 2011 | 16.79 | 16.87 | 16.60 | 16.80 | 1,380,358 | +0.14(+0.85%) |
Feb 25, 2011 | 16.69 | 16.91 | 16.45 | 16.66 | 1,270,984 | -0.10(-0.62%) |
Feb 24, 2011 | 16.39 | 16.96 | 16.35 | 16.76 | 1,783,537 | +0.21(+1.25%) |
Feb 23, 2011 | 16.80 | 16.96 | 16.41 | 16.56 | 3,307,626 | -0.35(-2.07%) |
Feb 22, 2011 | 17.01 | 17.33 | 16.82 | 16.91 | 2,336,953 | -0.25(-1.48%) |
Feb 18, 2011 | 16.93 | 17.25 | 16.86 | 17.16 | 2,158,247 | +0.69(+4.18%) |
Feb 17, 2011 | 16.69 | 16.75 | 16.44 | 16.47 | 1,319,632 | +0.22(+1.33%) |
Feb 16, 2011 | 15.81 | 16.37 | 15.77 | 16.25 | 1,274,910 | +0.32(+2.01%) |
Feb 15, 2011 | 15.70 | 15.98 | 15.70 | 15.93 | 1,418,958 | +0.19(+1.20%) |
Feb 14, 2011 | 15.52 | 15.99 | 15.46 | 15.75 | 1,680,450 | +0.00(+0.00%) |
Feb 11, 2011 | 15.40 | 15.90 | 15.27 | 15.75 | 1,894,998 | +0.42(+2.71%) |
Feb 10, 2011 | 15.38 | 15.40 | 15.25 | 15.33 | 1,714,239 | -0.19(-1.22%) |
Feb 09, 2011 | 15.58 | 15.63 | 15.43 | 15.52 | 1,432,750 | -0.26(-1.67%) |
Feb 08, 2011 | 15.90 | 16.04 | 15.67 | 15.78 | 1,061,873 | +0.04(+0.24%) |
Feb 07, 2011 | 15.64 | 16.11 | 15.60 | 15.75 | 1,256,678 | -0.09(-0.60%) |
Feb 04, 2011 | 15.64 | 15.88 | 15.57 | 15.84 | 1,491,683 | -0.01(-0.06%) |
Feb 03, 2011 | 15.89 | 15.96 | 15.69 | 15.85 | 668,086 | -0.08(-0.47%) |
Feb 02, 2011 | 16.09 | 16.18 | 15.74 | 15.92 | 1,217,507 | -0.15(-0.94%) |
Feb 01, 2011 | 15.83 | 16.20 | 15.82 | 16.08 | 2,065,764 | +0.37(+2.34%) |
Jan 31, 2011 | 15.58 | 15.82 | 15.55 | 15.71 | 2,242,797 | +0.13(+0.85%) |
Jan 28, 2011 | 16.06 | 16.06 | 15.42 | 15.58 | 1,596,335 | -0.40(-2.48%) |
Jan 27, 2011 | 16.52 | 16.60 | 15.91 | 15.97 | 1,492,326 | -0.52(-3.15%) |
Jan 26, 2011 | 16.39 | 16.69 | 16.24 | 16.49 | 1,406,229 | +0.19(+1.16%) |
Jan 25, 2011 | 16.39 | 16.40 | 16.08 | 16.30 | 618,352 | -0.06(-0.35%) |
Jan 24, 2011 | 16.21 | 16.41 | 16.16 | 16.36 | 589,885 | +0.29(+1.82%) |
Jan 21, 2011 | 16.65 | 16.66 | 16.00 | 16.07 | 1,032,198 | -0.50(-3.02%) |
Jan 20, 2011 | 16.67 | 16.75 | 16.43 | 16.57 | 1,683,443 | -0.03(-0.17%) |
Jan 19, 2011 | 16.77 | 16.89 | 16.52 | 16.59 | 1,374,862 | -0.08(-0.45%) |
Jan 18, 2011 | 16.26 | 16.85 | 16.24 | 16.67 | 1,634,268 | +0.67(+4.19%) |
Jan 14, 2011 | 16.10 | 16.15 | 15.90 | 16.00 | 1,137,666 | -0.36(-2.19%) |
Jan 13, 2011 | 16.43 | 16.53 | 16.27 | 16.36 | 941,741 | -0.19(-1.14%) |
Jan 12, 2011 | 16.54 | 16.67 | 16.42 | 16.55 | 1,900,456 | +0.01(+0.06%) |
Jan 11, 2011 | 16.28 | 16.56 | 16.21 | 16.54 | 1,301,202 | +0.42(+2.57%) |
Jan 10, 2011 | 16.08 | 16.20 | 15.98 | 16.12 | 1,061,778 | -0.04(-0.23%) |
Jan 07, 2011 | 16.21 | 16.40 | 15.99 | 16.16 | 1,353,456 | +0.06(+0.35%) |
Jan 06, 2011 | 16.01 | 16.24 | 15.93 | 16.10 | 2,797,125 | +0.03(+0.18%) |
Jan 05, 2011 | 15.58 | 16.13 | 15.58 | 16.08 | 2,593,862 | -0.02(-0.12%) |
Jan 04, 2011 | 15.83 | 16.09 | 15.76 | 16.09 | 1,506,325 | +0.06(+0.35%) |
Jan 03, 2011 | 16.09 | 16.16 | 15.69 | 16.04 | 1,779,078 | +0.11(+0.71%) |
Dec 31, 2010 | 15.98 | 16.03 | 15.83 | 15.92 | 590,264 | -0.04(-0.24%) |
Dec 30, 2010 | 15.92 | 16.08 | 15.78 | 15.96 | 1,326,598 | -0.03(-0.18%) |
Dec 29, 2010 | 15.54 | 16.03 | 15.47 | 15.99 | 2,000,484 | +0.38(+2.42%) |
Dec 28, 2010 | 15.51 | 15.69 | 15.40 | 15.61 | 561,577 | +0.04(+0.24%) |
Dec 27, 2010 | 15.58 | 15.63 | 15.44 | 15.58 | 593,619 | -0.03(-0.18%) |
Dec 23, 2010 | 15.40 | 15.64 | 15.38 | 15.60 | 597,881 | +0.18(+1.16%) |
Dec 22, 2010 | 15.40 | 15.51 | 15.23 | 15.42 | 711,547 | -0.01(-0.06%) |
Dec 21, 2010 | 15.55 | 15.64 | 15.38 | 15.43 | 1,077,697 | +0.05(+0.31%) |
Dec 20, 2010 | 15.53 | 15.61 | 15.07 | 15.39 | 910,066 | +0.05(+0.31%) |
Dec 17, 2010 | 15.25 | 15.55 | 15.19 | 15.34 | 1,769,009 | +0.36(+2.39%) |
Dec 16, 2010 | 14.50 | 15.02 | 14.48 | 14.98 | 1,017,614 | +0.43(+2.98%) |
Dec 15, 2010 | 14.91 | 15.12 | 14.43 | 14.55 | 1,359,817 | -0.12(-0.84%) |
Dec 14, 2010 | 14.62 | 14.75 | 14.50 | 14.67 | 994,757 | -0.05(-0.32%) |
Dec 13, 2010 | 14.62 | 14.75 | 14.56 | 14.72 | 887,937 | -0.04(-0.26%) |
Dec 10, 2010 | 14.51 | 14.79 | 14.30 | 14.75 | 1,070,738 | +0.18(+1.23%) |
Dec 09, 2010 | 14.50 | 14.58 | 14.27 | 14.58 | 716,000 | +0.07(+0.45%) |
Dec 08, 2010 | 14.79 | 14.87 | 14.47 | 14.51 | 929,437 | -0.31(-2.10%) |
Dec 07, 2010 | 15.08 | 15.09 | 14.75 | 14.82 | 753,303 | -0.10(-0.70%) |
Dec 06, 2010 | 15.03 | 15.03 | 14.85 | 14.92 | 794,039 | -0.25(-1.68%) |
Dec 03, 2010 | 14.92 | 15.19 | 14.86 | 15.18 | 820,032 | +0.08(+0.50%) |
Dec 02, 2010 | 14.59 | 15.25 | 14.58 | 15.10 | 1,544,886 | +0.67(+4.64%) |
Dec 01, 2010 | 14.51 | 14.57 | 14.08 | 14.43 | 1,260,388 | +0.06(+0.39%) |
Nov 30, 2010 | 13.88 | 14.46 | 13.83 | 14.38 | 2,342,341 | +0.43(+3.11%) |
Nov 29, 2010 | 13.65 | 13.96 | 13.58 | 13.94 | 944,615 | +0.28(+2.07%) |
Nov 26, 2010 | 13.61 | 13.77 | 13.55 | 13.66 | 669,589 | -0.29(-2.10%) |
Nov 24, 2010 | 13.70 | 13.95 | 13.95 | 13.95 | 1,447,351 | +0.73(+5.49%) |
Nov 23, 2010 | 13.54 | 13.60 | 13.19 | 13.23 | 2,002,791 | -0.49(-3.58%) |
Nov 22, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 969,957 | -0.09(-0.68%) |
Nov 19, 2010 | 13.79 | 13.85 | 13.58 | 13.81 | 1,134,686 | -0.11(-0.81%) |
Nov 18, 2010 | 13.87 | 13.92 | 13.80 | 13.92 | 1,277,230 | +0.17(+1.23%) |
Nov 17, 2010 | 13.74 | 13.82 | 13.64 | 13.75 | 686,530 | -0.03(-0.21%) |
Nov 16, 2010 | 13.81 | 13.87 | 13.57 | 13.78 | 1,473,036 | -0.17(-1.22%) |
Nov 15, 2010 | 14.52 | 14.52 | 13.83 | 13.95 | 712,631 | +0.13(+0.96%) |
Nov 12, 2010 | 14.06 | 14.13 | 13.79 | 13.82 | 1,175,220 | -0.28(-2.01%) |
Nov 11, 2010 | 14.15 | 14.19 | 14.05 | 14.10 | 498,359 | -0.13(-0.93%) |
Nov 10, 2010 | 14.41 | 14.44 | 14.21 | 14.24 | 917,736 | +0.03(+0.20%) |
Nov 09, 2010 | 14.25 | 14.35 | 14.13 | 14.21 | 938,068 | -0.06(-0.40%) |
Nov 08, 2010 | 14.07 | 14.27 | 13.97 | 14.26 | 992,361 | +0.04(+0.27%) |
Nov 05, 2010 | 14.20 | 14.25 | 14.08 | 14.23 | 973,177 | -0.01(-0.07%) |
Nov 04, 2010 | 14.11 | 14.41 | 14.08 | 14.24 | 1,165,420 | +0.13(+0.94%) |
Nov 03, 2010 | 13.91 | 14.15 | 13.85 | 14.10 | 1,871,106 | +0.29(+2.12%) |
Nov 02, 2010 | 13.73 | 13.89 | 13.69 | 13.81 | 317,779 | +0.17(+1.24%) |
Nov 01, 2010 | 13.82 | 13.93 | 13.58 | 13.64 | 1,790,105 | -0.16(-1.16%) |
Oct 29, 2010 | 13.74 | 13.84 | 13.68 | 13.80 | 1,564,196 | +0.22(+1.60%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.48 | 13.58 | 678,411 | -0.08(-0.62%) |
Oct 27, 2010 | 13.58 | 13.92 | 13.49 | 13.67 | 848,398 | +0.10(+0.77%) |
Oct 25, 2010 | 13.49 | 13.69 | 13.41 | 13.57 | 851,130 | +0.08(+0.56%) |
Oct 22, 2010 | 13.91 | 13.91 | 13.41 | 13.49 | 1,410,090 | -0.35(-2.52%) |
Oct 21, 2010 | 13.82 | 13.90 | 13.61 | 13.84 | 835,817 | +0.12(+0.89%) |
Oct 20, 2010 | 13.80 | 13.90 | 13.65 | 13.72 | 1,456,265 | +0.00(+0.00%) |
Oct 19, 2010 | 13.91 | 13.97 | 13.66 | 13.72 | 1,139,799 | -0.56(-3.90%) |
Oct 18, 2010 | 14.20 | 14.32 | 14.12 | 14.27 | 1,413,963 | -0.01(-0.07%) |
Oct 15, 2010 | 14.53 | 14.60 | 14.21 | 14.28 | 773,257 | -0.13(-0.92%) |
Oct 14, 2010 | 14.44 | 14.48 | 14.28 | 14.41 | 2,053,764 | +0.06(+0.39%) |
Oct 13, 2010 | 14.44 | 14.51 | 14.33 | 14.36 | 2,859,368 | +0.16(+1.13%) |
Oct 12, 2010 | 14.38 | 14.39 | 14.06 | 14.20 | 1,175,821 | -0.20(-1.38%) |
Oct 11, 2010 | 14.26 | 14.47 | 14.25 | 14.40 | 710,314 | +0.18(+1.26%) |
Oct 08, 2010 | 14.22 | 14.43 | 14.12 | 14.22 | 2,451,701 | -0.15(-1.05%) |
Oct 07, 2010 | 14.90 | 14.91 | 14.23 | 14.37 | 2,756 | -0.57(-3.79%) |
Oct 06, 2010 | 15.02 | 15.15 | 14.75 | 14.93 | 1,353,540 | -0.22(-1.43%) |
Oct 05, 2010 | 15.02 | 15.28 | 14.99 | 15.15 | 846,486 | +0.28(+1.90%) |
Oct 04, 2010 | 14.90 | 15.04 | 14.73 | 14.87 | 1,385,572 | +0.00(+0.00%) |
Oct 01, 2010 | 14.87 | 14.87 | 14.59 | 14.87 | 1,824,410 | +0.22(+1.48%) |
Sep 30, 2010 | 14.25 | 14.69 | 14.09 | 14.65 | 2,150,391 | +0.50(+3.53%) |
Sep 29, 2010 | 14.14 | 14.23 | 13.93 | 14.15 | 978,039 | +0.01(+0.07%) |
Sep 28, 2010 | 14.08 | 14.17 | 13.87 | 14.14 | 758,630 | +0.24(+1.70%) |
Sep 27, 2010 | 13.89 | 14.05 | 13.71 | 13.91 | 1,012,941 | +0.00(+0.00%) |
Sep 24, 2010 | 14.09 | 14.15 | 13.73 | 13.91 | 993,199 | -0.09(-0.67%) |
Sep 23, 2010 | 13.76 | 14.14 | 13.68 | 14.00 | 850,809 | +0.24(+1.71%) |
Sep 22, 2010 | 13.78 | 14.01 | 13.51 | 13.76 | 1,192,620 | +0.08(+0.55%) |
Sep 21, 2010 | 13.69 | 13.72 | 13.51 | 13.69 | 1,595,211 | +0.06(+0.42%) |
Sep 20, 2010 | 13.57 | 13.83 | 13.49 | 13.63 | 564,590 | +0.01(+0.07%) |
Sep 17, 2010 | 13.62 | 13.90 | 13.58 | 13.62 | 1,565,124 | +0.06(+0.42%) |
Sep 15, 2010 | 13.47 | 13.69 | 13.40 | 13.57 | 819,080 | +0.06(+0.42%) |
Sep 14, 2010 | 13.58 | 13.72 | 13.46 | 13.51 | 586,545 | -0.25(-1.85%) |
Sep 13, 2010 | 13.59 | 13.77 | 13.53 | 13.76 | 1,549,124 | +0.41(+3.04%) |
Sep 10, 2010 | 13.20 | 13.46 | 13.17 | 13.36 | 704,021 | +0.32(+2.46%) |
Sep 09, 2010 | 13.03 | 13.09 | 12.89 | 13.04 | 806,437 | +0.20(+1.54%) |
Sep 08, 2010 | 12.77 | 13.02 | 12.75 | 12.84 | 622,150 | +0.16(+1.27%) |
Sep 07, 2010 | 12.86 | 12.86 | 12.65 | 12.68 | 540,950 | -0.20(-1.54%) |
Sep 03, 2010 | 13.19 | 13.25 | 12.79 | 12.88 | 1,113,274 | -0.12(-0.94%) |
Sep 02, 2010 | 13.07 | 13.16 | 12.89 | 13.00 | 349 | -0.02(-0.14%) |
Sep 01, 2010 | 12.83 | 13.13 | 12.81 | 13.02 | 983,299 | +0.32(+2.53%) |
Aug 31, 2010 | 12.69 | 12.74 | 12.22 | 12.70 | 46,954 | +0.45(+3.70%) |
Aug 30, 2010 | 12.40 | 12.43 | 12.19 | 12.25 | 883,298 | -0.29(-2.33%) |
Aug 27, 2010 | 12.54 | 12.57 | 12.18 | 12.54 | 1,285,741 | +0.33(+2.70%) |
Aug 26, 2010 | 12.34 | 12.45 | 12.21 | 12.21 | 1,285,488 | -0.22(-1.75%) |
Aug 25, 2010 | 12.08 | 12.47 | 12.03 | 12.42 | 1,310,562 | +0.24(+1.93%) |
Aug 24, 2010 | 12.21 | 12.41 | 12.09 | 12.19 | 764,821 | -0.20(-1.60%) |
Aug 23, 2010 | 12.74 | 12.74 | 12.34 | 12.39 | 1,391,300 | -0.18(-1.43%) |
Aug 20, 2010 | 12.61 | 12.70 | 12.48 | 12.57 | 985,060 | -0.20(-1.55%) |
Aug 19, 2010 | 12.81 | 12.95 | 12.64 | 12.76 | 1,434,748 | -0.08(-0.66%) |
Aug 18, 2010 | 12.80 | 12.88 | 12.67 | 12.85 | 2,047,574 | +0.07(+0.52%) |
Aug 17, 2010 | 12.87 | 12.93 | 12.66 | 12.78 | 972,710 | +0.19(+1.50%) |
Aug 16, 2010 | 12.75 | 12.81 | 12.49 | 12.59 | 3,167,142 | +0.06(+0.45%) |
Aug 13, 2010 | 12.54 | 12.66 | 12.35 | 12.54 | 1,612,122 | +0.18(+1.45%) |
Aug 12, 2010 | 12.38 | 12.48 | 12.31 | 12.36 | 858,327 | -0.07(-0.53%) |
Aug 11, 2010 | 12.91 | 12.93 | 12.42 | 12.42 | 949,716 | -0.46(-3.59%) |
Aug 10, 2010 | 12.64 | 12.95 | 12.55 | 12.89 | 1,174,207 | +0.16(+1.26%) |
Aug 09, 2010 | 12.86 | 12.88 | 12.70 | 12.73 | 1,211,408 | -0.01(-0.07%) |
Aug 06, 2010 | 12.74 | 13.08 | 12.71 | 12.74 | 1,153,056 | -0.31(-2.39%) |
Aug 05, 2010 | 13.16 | 13.29 | 12.94 | 13.05 | 1,138,523 | -0.25(-1.85%) |
Aug 04, 2010 | 13.29 | 13.40 | 12.49 | 13.29 | 1,174,883 | +0.02(+0.14%) |
Aug 03, 2010 | 13.50 | 13.67 | 13.20 | 13.27 | 1,114,244 | -0.41(-3.03%) |