Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.73 | 16.10 | 14.63 | 14.73 | 2,767,490 | +0.85(+6.13%) |
Apr 28, 2011 | 13.87 | 14.06 | 13.85 | 13.88 | 1,071,778 | -0.08(-0.56%) |
Apr 27, 2011 | 13.84 | 13.96 | 13.68 | 13.96 | 509,579 | +0.12(+0.88%) |
Apr 26, 2011 | 13.42 | 13.88 | 13.39 | 13.84 | 576,459 | +0.48(+3.57%) |
Apr 25, 2011 | 13.39 | 13.39 | 13.28 | 13.36 | 166,542 | -0.05(-0.39%) |
Apr 21, 2011 | 13.43 | 13.46 | 13.30 | 13.41 | 295,463 | +0.06(+0.45%) |
Apr 20, 2011 | 12.92 | 13.37 | 12.81 | 13.35 | 768,291 | +0.75(+5.99%) |
Apr 19, 2011 | 12.25 | 12.61 | 12.18 | 12.60 | 514,461 | +0.35(+2.83%) |
Apr 18, 2011 | 12.09 | 12.34 | 12.01 | 12.25 | 378,523 | -0.10(-0.77%) |
Apr 15, 2011 | 12.34 | 12.36 | 12.12 | 12.35 | 235,917 | -0.03(-0.28%) |
Apr 14, 2011 | 12.26 | 12.45 | 12.15 | 12.38 | 241,343 | +0.03(+0.28%) |
Apr 13, 2011 | 12.46 | 12.46 | 12.15 | 12.35 | 354,389 | -0.06(-0.49%) |
Apr 12, 2011 | 12.59 | 12.62 | 12.24 | 12.41 | 365,421 | -0.26(-2.06%) |
Apr 11, 2011 | 12.65 | 12.87 | 12.58 | 12.67 | 375,670 | -0.03(-0.20%) |
Apr 08, 2011 | 12.99 | 13.00 | 12.65 | 12.69 | 224,100 | -0.16(-1.28%) |
Apr 07, 2011 | 12.67 | 13.08 | 12.67 | 12.86 | 364,595 | +0.22(+1.72%) |
Apr 06, 2011 | 12.65 | 12.74 | 12.49 | 12.64 | 256,601 | +0.08(+0.62%) |
Apr 05, 2011 | 11.93 | 12.90 | 11.93 | 12.56 | 935,105 | +0.74(+6.24%) |
Apr 04, 2011 | 12.12 | 12.12 | 11.63 | 11.82 | 418,367 | -0.30(-2.50%) |
Apr 01, 2011 | 12.40 | 12.41 | 12.10 | 12.13 | 301,382 | -0.18(-1.48%) |
Mar 31, 2011 | 12.45 | 12.53 | 12.15 | 12.31 | 562,322 | -0.11(-0.91%) |
Mar 30, 2011 | 12.42 | 12.46 | 12.24 | 12.42 | 256,684 | +0.08(+0.63%) |
Mar 29, 2011 | 12.20 | 12.41 | 12.08 | 12.35 | 287,626 | +0.15(+1.21%) |
Mar 28, 2011 | 12.19 | 12.28 | 12.16 | 12.20 | 257,693 | +0.04(+0.36%) |
Mar 25, 2011 | 12.29 | 12.35 | 12.15 | 12.15 | 314,856 | -0.05(-0.44%) |
Mar 24, 2011 | 12.11 | 12.34 | 12.02 | 12.21 | 387,560 | +0.20(+1.68%) |
Mar 23, 2011 | 11.32 | 12.04 | 11.32 | 12.01 | 518,224 | +0.57(+4.97%) |
Mar 22, 2011 | 11.67 | 11.67 | 11.28 | 11.44 | 418,534 | -0.19(-1.60%) |
Mar 21, 2011 | 11.70 | 11.90 | 11.53 | 11.62 | 361,301 | +0.08(+0.68%) |
Mar 18, 2011 | 11.52 | 11.68 | 11.23 | 11.55 | 927,776 | +0.16(+1.37%) |
Mar 17, 2011 | 11.71 | 11.73 | 11.34 | 11.39 | 358,541 | -0.11(-0.98%) |
Mar 16, 2011 | 11.59 | 11.93 | 11.45 | 11.50 | 349,566 | -0.12(-1.04%) |
Mar 15, 2011 | 11.61 | 11.70 | 11.45 | 11.62 | 770,573 | -0.35(-2.90%) |
Mar 14, 2011 | 11.92 | 12.13 | 11.88 | 11.97 | 747,870 | -0.08(-0.65%) |
Mar 11, 2011 | 11.89 | 12.10 | 11.84 | 12.05 | 403,056 | +0.16(+1.31%) |
Mar 10, 2011 | 11.88 | 12.15 | 11.73 | 11.89 | 385,612 | -0.14(-1.19%) |
Mar 09, 2011 | 12.49 | 12.58 | 11.94 | 12.04 | 739,097 | -0.52(-4.18%) |
Mar 08, 2011 | 12.50 | 12.82 | 12.20 | 12.56 | 475,477 | +0.08(+0.62%) |
Mar 07, 2011 | 13.16 | 13.33 | 12.47 | 12.48 | 490,466 | -0.62(-4.70%) |
Mar 04, 2011 | 13.38 | 13.38 | 13.00 | 13.10 | 377,678 | -0.18(-1.37%) |
Mar 03, 2011 | 13.26 | 13.33 | 13.05 | 13.28 | 329,357 | +0.23(+1.79%) |
Mar 02, 2011 | 12.99 | 13.14 | 12.93 | 13.05 | 408,644 | +0.02(+0.13%) |
Mar 01, 2011 | 13.48 | 13.54 | 13.00 | 13.03 | 441,794 | -0.37(-2.78%) |
Feb 28, 2011 | 13.37 | 13.54 | 13.14 | 13.40 | 431,892 | +0.03(+0.26%) |
Feb 25, 2011 | 12.78 | 13.42 | 12.78 | 13.37 | 388,805 | +0.52(+4.05%) |
Feb 24, 2011 | 12.93 | 13.14 | 12.67 | 12.85 | 845,803 | -0.08(-0.60%) |
Feb 23, 2011 | 13.55 | 13.59 | 12.91 | 12.93 | 653,662 | -0.67(-4.91%) |
Feb 22, 2011 | 13.92 | 13.95 | 13.49 | 13.59 | 479,890 | -0.49(-3.51%) |
Feb 18, 2011 | 13.81 | 14.14 | 13.79 | 14.09 | 787,814 | +0.38(+2.78%) |
Feb 17, 2011 | 13.52 | 13.86 | 13.46 | 13.71 | 225,769 | +0.15(+1.09%) |
Feb 16, 2011 | 13.45 | 13.67 | 13.41 | 13.56 | 223,174 | +0.16(+1.16%) |
Feb 15, 2011 | 13.69 | 13.72 | 13.37 | 13.40 | 577,102 | -0.34(-2.46%) |
Feb 14, 2011 | 13.77 | 13.96 | 13.60 | 13.74 | 240,254 | -0.06(-0.44%) |
Feb 11, 2011 | 13.61 | 13.80 | 13.49 | 13.80 | 351,407 | +0.10(+0.70%) |
Feb 10, 2011 | 13.63 | 13.79 | 13.52 | 13.71 | 645,838 | +0.16(+1.22%) |
Feb 09, 2011 | 13.62 | 13.65 | 13.45 | 13.54 | 350,747 | -0.07(-0.51%) |
Feb 08, 2011 | 13.65 | 13.78 | 13.52 | 13.61 | 435,236 | -0.07(-0.51%) |
Feb 07, 2011 | 13.53 | 13.87 | 13.34 | 13.68 | 722,905 | +0.11(+0.83%) |
Feb 04, 2011 | 14.30 | 14.40 | 13.23 | 13.57 | 2,766,944 | +0.72(+5.60%) |
Feb 03, 2011 | 12.78 | 12.87 | 12.59 | 12.85 | 485,882 | +0.02(+0.13%) |
Feb 02, 2011 | 13.01 | 13.03 | 12.78 | 12.83 | 432,861 | -0.15(-1.14%) |
Feb 01, 2011 | 12.69 | 13.08 | 12.69 | 12.98 | 307,718 | +0.25(+1.98%) |
Jan 31, 2011 | 12.78 | 12.86 | 12.49 | 12.73 | 901,878 | +0.02(+0.14%) |
Jan 28, 2011 | 13.00 | 13.05 | 12.59 | 12.71 | 459,954 | -0.31(-2.40%) |
Jan 27, 2011 | 13.13 | 13.21 | 13.00 | 13.02 | 407,479 | -0.06(-0.46%) |
Jan 26, 2011 | 13.01 | 13.19 | 12.92 | 13.08 | 389,787 | +0.06(+0.47%) |
Jan 25, 2011 | 13.16 | 13.28 | 12.95 | 13.02 | 207,575 | -0.24(-1.83%) |
Jan 24, 2011 | 13.08 | 13.50 | 13.04 | 13.26 | 305,529 | +0.16(+1.26%) |
Jan 21, 2011 | 13.31 | 13.33 | 13.02 | 13.10 | 366,813 | -0.18(-1.34%) |
Jan 20, 2011 | 13.45 | 13.46 | 13.23 | 13.28 | 435,577 | -0.24(-1.76%) |
Jan 19, 2011 | 13.74 | 13.74 | 13.47 | 13.52 | 521,020 | -0.23(-1.70%) |
Jan 18, 2011 | 13.89 | 13.93 | 13.75 | 13.75 | 279,359 | -0.11(-0.81%) |
Jan 14, 2011 | 13.83 | 13.97 | 13.74 | 13.86 | 611,383 | +0.05(+0.38%) |
Jan 13, 2011 | 13.85 | 13.89 | 13.78 | 13.81 | 496,018 | -0.10(-0.69%) |
Jan 12, 2011 | 13.89 | 13.94 | 13.78 | 13.91 | 586,024 | +0.06(+0.44%) |
Jan 11, 2011 | 13.95 | 13.98 | 13.74 | 13.85 | 509,123 | -0.01(-0.06%) |
Jan 10, 2011 | 13.89 | 13.95 | 13.67 | 13.85 | 391,885 | -0.08(-0.56%) |
Jan 07, 2011 | 14.06 | 14.12 | 13.89 | 13.93 | 252,573 | -0.04(-0.31%) |
Jan 06, 2011 | 13.84 | 14.18 | 13.79 | 13.98 | 572,762 | +0.21(+1.51%) |
Jan 05, 2011 | 14.30 | 14.31 | 13.71 | 13.77 | 1,358,559 | +0.09(+0.63%) |
Jan 04, 2011 | 14.40 | 14.40 | 13.29 | 13.68 | 1,417,433 | -0.97(-6.63%) |
Jan 03, 2011 | 14.40 | 14.85 | 14.39 | 14.65 | 483,271 | +0.32(+2.24%) |
Dec 31, 2010 | 14.24 | 14.43 | 14.10 | 14.33 | 238,106 | +0.10(+0.73%) |
Dec 30, 2010 | 14.44 | 14.49 | 14.23 | 14.23 | 156,129 | -0.18(-1.26%) |
Dec 29, 2010 | 14.26 | 14.48 | 14.14 | 14.41 | 242,302 | +0.15(+1.03%) |
Dec 28, 2010 | 14.11 | 14.33 | 13.85 | 14.26 | 295,960 | +0.16(+1.11%) |
Dec 27, 2010 | 14.11 | 14.16 | 13.88 | 14.11 | 118,474 | +0.03(+0.19%) |
Dec 23, 2010 | 13.98 | 14.27 | 13.94 | 14.08 | 218,851 | +0.10(+0.74%) |
Dec 22, 2010 | 14.01 | 14.06 | 13.65 | 13.98 | 407,939 | -0.05(-0.37%) |
Dec 21, 2010 | 14.08 | 14.15 | 13.94 | 14.03 | 308,817 | +0.02(+0.12%) |
Dec 20, 2010 | 14.14 | 14.32 | 13.92 | 14.01 | 459,944 | -0.20(-1.40%) |
Dec 17, 2010 | 14.43 | 14.44 | 14.12 | 14.21 | 513,084 | -0.18(-1.27%) |
Dec 16, 2010 | 14.12 | 14.52 | 14.04 | 14.39 | 424,916 | +0.25(+1.78%) |
Dec 15, 2010 | 14.62 | 14.64 | 14.05 | 14.14 | 500,936 | -0.43(-2.98%) |
Dec 14, 2010 | 14.84 | 14.84 | 14.46 | 14.57 | 418,759 | -0.18(-1.23%) |
Dec 13, 2010 | 14.88 | 15.05 | 14.71 | 14.76 | 243,843 | -0.12(-0.82%) |
Dec 10, 2010 | 15.13 | 15.16 | 14.61 | 14.88 | 589,417 | -0.25(-1.66%) |
Dec 09, 2010 | 15.55 | 15.62 | 15.10 | 15.13 | 327,762 | -0.27(-1.75%) |
Dec 08, 2010 | 15.86 | 16.07 | 15.39 | 15.40 | 815,528 | -0.44(-2.79%) |
Dec 07, 2010 | 15.10 | 15.88 | 15.01 | 15.84 | 778,796 | +0.84(+5.61%) |
Dec 06, 2010 | 15.10 | 15.29 | 14.79 | 15.00 | 425,338 | -0.12(-0.80%) |
Dec 03, 2010 | 14.73 | 15.21 | 14.65 | 15.12 | 595,888 | +0.36(+2.47%) |
Dec 02, 2010 | 14.26 | 14.77 | 14.26 | 14.76 | 393,131 | +0.43(+3.03%) |
Dec 01, 2010 | 14.17 | 14.51 | 14.17 | 14.32 | 524,694 | +0.33(+2.36%) |
Nov 30, 2010 | 14.20 | 14.20 | 13.91 | 13.99 | 311,097 | -0.35(-2.42%) |
Nov 29, 2010 | 14.30 | 14.40 | 14.04 | 14.34 | 195,436 | -0.05(-0.36%) |
Nov 26, 2010 | 14.27 | 14.51 | 14.22 | 14.39 | 93,399 | +0.04(+0.30%) |
Nov 24, 2010 | 14.25 | 14.35 | 14.35 | 14.35 | 352,027 | +0.21(+1.47%) |
Nov 23, 2010 | 13.71 | 14.36 | 13.59 | 14.14 | 610,488 | +0.30(+2.19%) |
Nov 22, 2010 | 13.58 | 13.89 | 13.45 | 13.84 | 333,278 | +0.10(+0.76%) |
Nov 19, 2010 | 14.03 | 14.03 | 13.73 | 13.73 | 512,887 | -0.27(-1.92%) |
Nov 18, 2010 | 13.79 | 14.12 | 13.70 | 14.00 | 309,420 | +0.33(+2.41%) |
Nov 17, 2010 | 13.59 | 13.91 | 13.49 | 13.67 | 343,683 | +0.15(+1.09%) |
Nov 16, 2010 | 13.93 | 14.11 | 13.49 | 13.52 | 431,566 | -0.53(-3.77%) |
Nov 15, 2010 | 13.97 | 14.19 | 13.84 | 14.05 | 625,533 | +0.16(+1.19%) |
Nov 12, 2010 | 13.79 | 14.13 | 13.78 | 13.89 | 485,421 | +0.03(+0.19%) |
Nov 11, 2010 | 13.96 | 13.98 | 13.70 | 13.86 | 655,354 | -0.30(-2.14%) |
Nov 10, 2010 | 13.39 | 14.18 | 13.39 | 14.17 | 888,896 | +0.66(+4.88%) |
Nov 09, 2010 | 13.18 | 13.67 | 13.01 | 13.51 | 807,098 | +0.37(+2.84%) |
Nov 08, 2010 | 13.44 | 13.44 | 12.97 | 13.13 | 1,501,709 | -0.29(-2.16%) |
Nov 05, 2010 | 13.39 | 13.91 | 13.31 | 13.43 | 1,686,497 | +0.07(+0.49%) |
Nov 04, 2010 | 13.02 | 13.57 | 13.01 | 13.36 | 4,335,392 | -1.26(-8.61%) |
Nov 03, 2010 | 14.32 | 14.68 | 14.20 | 14.62 | 1,251,330 | +0.29(+2.00%) |
Nov 02, 2010 | 14.11 | 14.33 | 14.10 | 14.33 | 488,890 | +0.36(+2.55%) |
Nov 01, 2010 | 14.05 | 14.43 | 13.93 | 13.98 | 527,154 | +0.03(+0.25%) |
Oct 29, 2010 | 13.62 | 14.31 | 13.52 | 13.94 | 745,224 | +0.22(+1.58%) |
Oct 28, 2010 | 14.01 | 14.08 | 13.59 | 13.72 | 677,530 | -0.31(-2.22%) |
Oct 27, 2010 | 13.79 | 14.05 | 13.73 | 14.04 | 656,253 | +0.23(+1.70%) |
Oct 25, 2010 | 13.18 | 13.92 | 13.09 | 13.80 | 947,411 | +0.70(+5.36%) |
Oct 22, 2010 | 13.10 | 13.31 | 13.00 | 13.10 | 955,257 | +0.01(+0.07%) |
Oct 21, 2010 | 13.21 | 13.33 | 12.80 | 13.09 | 378,870 | -0.11(-0.85%) |
Oct 20, 2010 | 13.64 | 13.79 | 13.17 | 13.20 | 534,835 | -0.43(-3.12%) |
Oct 19, 2010 | 13.79 | 13.87 | 13.52 | 13.63 | 452,390 | -0.35(-2.48%) |
Oct 18, 2010 | 13.97 | 14.01 | 13.83 | 13.98 | 191,187 | -0.02(-0.12%) |
Oct 15, 2010 | 14.14 | 14.31 | 13.82 | 13.99 | 395,561 | +0.04(+0.31%) |
Oct 14, 2010 | 14.38 | 14.44 | 13.75 | 13.95 | 656,260 | -0.46(-3.19%) |
Oct 13, 2010 | 14.66 | 14.70 | 14.36 | 14.41 | 350,788 | -0.22(-1.48%) |
Oct 12, 2010 | 14.23 | 14.74 | 14.04 | 14.63 | 526,151 | +0.39(+2.74%) |
Oct 11, 2010 | 14.13 | 14.51 | 14.13 | 14.24 | 187,468 | +0.10(+0.67%) |
Oct 08, 2010 | 13.96 | 14.20 | 13.70 | 14.14 | 324,302 | +0.18(+1.31%) |
Oct 07, 2010 | 13.91 | 14.03 | 13.68 | 13.96 | 238,632 | +0.15(+1.07%) |
Oct 06, 2010 | 14.07 | 14.12 | 13.68 | 13.81 | 407,792 | -0.30(-2.15%) |
Oct 05, 2010 | 14.20 | 14.31 | 13.98 | 14.11 | 455,564 | +0.08(+0.56%) |
Oct 04, 2010 | 13.95 | 14.28 | 13.77 | 14.04 | 470,156 | +0.03(+0.19%) |
Oct 01, 2010 | 14.33 | 14.36 | 13.82 | 14.01 | 411,217 | -0.16(-1.10%) |
Sep 30, 2010 | 14.42 | 14.42 | 13.98 | 14.17 | 600,518 | -0.10(-0.73%) |
Sep 29, 2010 | 14.57 | 14.58 | 14.20 | 14.27 | 459,424 | -0.30(-2.08%) |
Sep 28, 2010 | 14.06 | 14.64 | 13.73 | 14.57 | 751,234 | +0.47(+3.32%) |
Sep 27, 2010 | 14.15 | 14.38 | 14.05 | 14.11 | 489,513 | -0.09(-0.61%) |
Sep 24, 2010 | 13.87 | 14.24 | 13.66 | 14.19 | 898,212 | +0.48(+3.48%) |
Sep 23, 2010 | 13.48 | 14.12 | 13.41 | 13.72 | 326,126 | +0.10(+0.70%) |
Sep 22, 2010 | 14.21 | 14.21 | 13.46 | 13.62 | 881,855 | -0.64(-4.50%) |
Sep 21, 2010 | 14.45 | 14.54 | 14.18 | 14.26 | 692,337 | -0.21(-1.44%) |
Sep 20, 2010 | 14.49 | 14.76 | 14.33 | 14.47 | 957,354 | -0.04(-0.30%) |
Sep 17, 2010 | 14.85 | 14.90 | 14.22 | 14.51 | 5,182,522 | -0.62(-4.07%) |
Sep 15, 2010 | 15.70 | 15.71 | 14.56 | 15.13 | 2,449,707 | -0.10(-0.68%) |
Sep 14, 2010 | 14.77 | 15.29 | 14.70 | 15.23 | 604,645 | +0.40(+2.69%) |
Sep 13, 2010 | 14.17 | 14.85 | 14.17 | 14.83 | 732,738 | +0.75(+5.36%) |
Sep 10, 2010 | 14.66 | 14.81 | 13.98 | 14.08 | 509,819 | -0.57(-3.91%) |
Sep 09, 2010 | 14.44 | 14.96 | 14.40 | 14.65 | 965,088 | +0.38(+2.67%) |
Sep 08, 2010 | 14.38 | 14.51 | 14.20 | 14.27 | 320,336 | -0.06(-0.42%) |
Sep 07, 2010 | 15.02 | 15.11 | 14.33 | 14.33 | 339,797 | -0.70(-4.67%) |
Sep 03, 2010 | 15.21 | 15.32 | 14.96 | 15.03 | 349,533 | -0.03(-0.17%) |
Sep 02, 2010 | 14.64 | 15.10 | 14.44 | 15.06 | 368,566 | +0.49(+3.39%) |
Sep 01, 2010 | 14.48 | 14.91 | 14.39 | 14.57 | 370,884 | +0.33(+2.32%) |
Aug 31, 2010 | 15.08 | 15.17 | 14.11 | 14.24 | 682,085 | -0.90(-5.96%) |
Aug 30, 2010 | 15.98 | 16.01 | 14.97 | 15.14 | 928,116 | -0.21(-1.36%) |
Aug 27, 2010 | 15.36 | 15.42 | 14.77 | 15.35 | 755,992 | +0.40(+2.67%) |
Aug 26, 2010 | 15.47 | 15.49 | 14.87 | 14.95 | 384,233 | -0.28(-1.82%) |
Aug 25, 2010 | 14.75 | 15.28 | 14.75 | 15.23 | 430,482 | +0.52(+3.54%) |
Aug 24, 2010 | 15.06 | 15.08 | 14.70 | 14.70 | 652,767 | -0.17(-1.17%) |
Aug 23, 2010 | 15.54 | 15.85 | 14.88 | 14.88 | 548,718 | -0.26(-1.72%) |
Aug 20, 2010 | 14.86 | 15.19 | 14.67 | 15.14 | 285,853 | +0.38(+2.59%) |
Aug 19, 2010 | 15.05 | 15.25 | 14.62 | 14.76 | 305,273 | -0.16(-1.10%) |
Aug 18, 2010 | 15.04 | 15.17 | 14.80 | 14.92 | 362,390 | -0.10(-0.69%) |
Aug 17, 2010 | 15.01 | 15.31 | 14.86 | 15.03 | 259,137 | +0.17(+1.17%) |
Aug 16, 2010 | 14.82 | 15.09 | 14.75 | 14.85 | 328,746 | -0.03(-0.23%) |
Aug 13, 2010 | 14.90 | 15.32 | 14.84 | 14.89 | 470,123 | -0.10(-0.64%) |
Aug 12, 2010 | 14.53 | 15.18 | 14.53 | 14.98 | 670,294 | +0.15(+0.99%) |
Aug 11, 2010 | 14.90 | 14.98 | 13.79 | 14.83 | 1,358,864 | -0.75(-4.84%) |
Aug 10, 2010 | 15.75 | 15.87 | 15.55 | 15.59 | 330,467 | -0.36(-2.23%) |
Aug 09, 2010 | 15.73 | 15.97 | 15.29 | 15.95 | 315,785 | +0.37(+2.40%) |
Aug 06, 2010 | 15.01 | 15.66 | 15.01 | 15.57 | 633,932 | +0.30(+1.99%) |
Aug 05, 2010 | 14.93 | 15.33 | 14.83 | 15.27 | 705,564 | +0.31(+2.09%) |
Aug 04, 2010 | 14.83 | 14.99 | 14.74 | 14.96 | 791,253 | +0.17(+1.17%) |
Aug 03, 2010 | 14.95 | 15.00 | 14.68 | 14.78 | 812,034 | -0.12(-0.82%) |
Aug 02, 2010 | 15.36 | 15.40 | 14.90 | 14.90 | 1,364,111 | -0.38(-2.50%) |
Jul 30, 2010 | 15.63 | 15.68 | 15.21 | 15.29 | 1,434,576 | -0.53(-3.35%) |
Jul 29, 2010 | 17.04 | 17.11 | 15.78 | 15.82 | 1,475,350 | -0.82(-4.90%) |
Jul 28, 2010 | 17.00 | 17.09 | 16.48 | 16.63 | 448,560 | -0.45(-2.64%) |
Jul 27, 2010 | 16.96 | 17.26 | 16.86 | 17.08 | 537,985 | +0.25(+1.49%) |
Jul 26, 2010 | 16.21 | 16.86 | 16.10 | 16.83 | 680,599 | +0.70(+4.36%) |
Jul 23, 2010 | 16.02 | 16.27 | 15.88 | 16.13 | 360,662 | +0.01(+0.05%) |
Jul 22, 2010 | 16.05 | 16.27 | 16.00 | 16.12 | 349,490 | +0.29(+1.86%) |
Jul 21, 2010 | 16.23 | 16.27 | 15.77 | 15.82 | 257,890 | -0.25(-1.56%) |
Jul 20, 2010 | 16.28 | 16.46 | 15.79 | 16.08 | 394,245 | -0.43(-2.63%) |
Jul 19, 2010 | 16.13 | 16.54 | 15.99 | 16.51 | 160,443 | +0.44(+2.75%) |
Jul 16, 2010 | 16.36 | 16.36 | 15.99 | 16.07 | 246,186 | -0.42(-2.53%) |
Jul 15, 2010 | 16.49 | 16.78 | 16.21 | 16.48 | 224,190 | -0.03(-0.16%) |
Jul 14, 2010 | 16.89 | 16.89 | 16.43 | 16.51 | 301,626 | -0.17(-1.04%) |
Jul 13, 2010 | 16.58 | 16.86 | 16.38 | 16.68 | 358,633 | +0.40(+2.45%) |
Jul 12, 2010 | 15.92 | 16.34 | 15.74 | 16.28 | 227,181 | +0.33(+2.07%) |
Jul 09, 2010 | 15.39 | 16.01 | 15.09 | 15.95 | 331,980 | +0.12(+0.77%) |
Jul 08, 2010 | 15.88 | 16.07 | 15.65 | 15.83 | 243,171 | +0.12(+0.77%) |
Jul 07, 2010 | 15.07 | 15.80 | 15.00 | 15.71 | 299,169 | +0.65(+4.32%) |
Jul 06, 2010 | 15.51 | 15.69 | 14.96 | 15.06 | 229,249 | -0.18(-1.20%) |
Jul 02, 2010 | 15.42 | 15.49 | 15.08 | 15.24 | 150,641 | -0.10(-0.68%) |
Jul 01, 2010 | 15.48 | 15.63 | 15.07 | 15.35 | 467,952 | -0.15(-0.95%) |
Jun 30, 2010 | 15.51 | 15.74 | 15.38 | 15.49 | 362,135 | -0.06(-0.39%) |
Jun 29, 2010 | 15.61 | 15.85 | 15.29 | 15.55 | 341,993 | -0.38(-2.40%) |
Jun 25, 2010 | 15.78 | 16.06 | 15.51 | 15.94 | 930,359 | +0.20(+1.27%) |
Jun 24, 2010 | 16.08 | 16.35 | 15.71 | 15.74 | 448,214 | -0.50(-3.10%) |
Jun 23, 2010 | 16.45 | 16.49 | 16.06 | 16.24 | 401,229 | -0.23(-1.42%) |
Jun 22, 2010 | 17.28 | 17.51 | 16.46 | 16.47 | 863,374 | -0.80(-4.62%) |
Jun 21, 2010 | 17.96 | 18.27 | 17.13 | 17.27 | 249,425 | -0.40(-2.26%) |
Jun 18, 2010 | 18.19 | 18.19 | 17.64 | 17.67 | 317,411 | -0.40(-2.21%) |
Jun 17, 2010 | 17.91 | 18.28 | 17.62 | 18.07 | 548,220 | +0.32(+1.81%) |
Jun 16, 2010 | 17.13 | 17.97 | 16.95 | 17.75 | 725,910 | +0.56(+3.28%) |
Jun 15, 2010 | 16.35 | 17.32 | 16.31 | 17.19 | 623,547 | +1.04(+6.45%) |
Jun 14, 2010 | 16.24 | 16.50 | 16.13 | 16.14 | 251,468 | +0.04(+0.27%) |
Jun 11, 2010 | 15.77 | 16.21 | 15.63 | 16.10 | 282,717 | +0.18(+1.14%) |
Jun 10, 2010 | 15.90 | 16.00 | 15.57 | 15.92 | 433,705 | +0.35(+2.23%) |
Jun 09, 2010 | 15.41 | 15.78 | 15.16 | 15.57 | 845,632 | +0.34(+2.22%) |
Jun 08, 2010 | 15.62 | 15.72 | 15.04 | 15.23 | 554,701 | -0.36(-2.34%) |
Jun 07, 2010 | 16.42 | 16.54 | 15.49 | 15.60 | 527,880 | -0.82(-4.97%) |
Jun 04, 2010 | 16.66 | 17.06 | 16.34 | 16.41 | 365,962 | -0.70(-4.11%) |
Jun 03, 2010 | 16.81 | 17.32 | 16.81 | 17.12 | 347,750 | +0.37(+2.23%) |
Jun 02, 2010 | 16.52 | 16.77 | 16.21 | 16.74 | 246,964 | +0.40(+2.44%) |
Jun 01, 2010 | 16.48 | 17.09 | 16.27 | 16.34 | 862,136 | -0.30(-1.82%) |
May 28, 2010 | 17.32 | 17.26 | 16.54 | 16.65 | 450,262 | -0.68(-3.91%) |
May 27, 2010 | 17.23 | 17.39 | 16.96 | 17.32 | 317,474 | +0.43(+2.57%) |
May 26, 2010 | 16.87 | 17.39 | 16.78 | 16.89 | 385,768 | +0.10(+0.57%) |
May 25, 2010 | 16.60 | 16.84 | 16.08 | 16.80 | 964,108 | -0.07(-0.41%) |
May 24, 2010 | 17.39 | 17.45 | 16.79 | 16.86 | 536,810 | -0.56(-3.19%) |
May 21, 2010 | 16.58 | 17.89 | 16.54 | 17.42 | 961,648 | +0.66(+3.93%) |
May 20, 2010 | 16.76 | 17.14 | 16.68 | 16.76 | 658,506 | -0.62(-3.54%) |
May 19, 2010 | 16.96 | 17.67 | 16.96 | 17.38 | 640,483 | +0.39(+2.30%) |
May 18, 2010 | 17.76 | 17.79 | 16.76 | 16.99 | 661,765 | -0.53(-3.02%) |
May 17, 2010 | 17.45 | 17.96 | 17.30 | 17.52 | 775,186 | -0.28(-1.56%) |
May 14, 2010 | 17.89 | 18.02 | 17.35 | 17.79 | 527,652 | -0.26(-1.44%) |
May 13, 2010 | 18.43 | 18.57 | 17.64 | 18.05 | 1,293,182 | -0.43(-2.30%) |
May 12, 2010 | 18.71 | 18.73 | 18.26 | 18.48 | 496,650 | -0.24(-1.30%) |
May 11, 2010 | 18.96 | 19.11 | 18.63 | 18.72 | 325,620 | -0.36(-1.86%) |
May 10, 2010 | 18.83 | 19.11 | 18.49 | 19.08 | 325,540 | +1.18(+6.59%) |
May 07, 2010 | 18.76 | 18.76 | 17.65 | 17.90 | 774,378 | -1.02(-5.41%) |
May 06, 2010 | 19.52 | 19.95 | 17.40 | 18.92 | 670,228 | -0.68(-3.45%) |
May 05, 2010 | 19.95 | 20.30 | 19.52 | 19.60 | 287,956 | -0.27(-1.35%) |
May 04, 2010 | 20.66 | 20.75 | 19.67 | 19.87 | 694,612 | -1.08(-5.18%) |