Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.18 | 20.55 | 20.13 | 20.43 | 1,530,617 | +0.22(+1.09%) |
Apr 28, 2011 | 19.84 | 20.26 | 19.81 | 20.21 | 1,827,584 | +0.28(+1.40%) |
Apr 27, 2011 | 19.79 | 19.94 | 19.49 | 19.93 | 1,406,053 | +0.20(+1.01%) |
Apr 26, 2011 | 19.55 | 19.85 | 19.55 | 19.73 | 1,245,766 | +0.25(+1.27%) |
Apr 25, 2011 | 19.59 | 19.61 | 19.45 | 19.48 | 904,981 | -0.12(-0.61%) |
Apr 21, 2011 | 19.65 | 19.74 | 19.52 | 19.61 | 1,828,671 | +0.03(+0.17%) |
Apr 20, 2011 | 19.75 | 19.80 | 19.56 | 19.57 | 1,615,231 | +0.12(+0.60%) |
Apr 19, 2011 | 18.96 | 19.56 | 18.96 | 19.46 | 2,202,923 | +0.54(+2.86%) |
Apr 18, 2011 | 18.67 | 18.97 | 18.62 | 18.91 | 1,849,503 | -0.06(-0.32%) |
Apr 15, 2011 | 18.55 | 18.98 | 18.39 | 18.98 | 2,168,622 | +0.50(+2.73%) |
Apr 14, 2011 | 18.42 | 18.57 | 18.33 | 18.47 | 1,652,440 | -0.08(-0.42%) |
Apr 13, 2011 | 18.75 | 18.83 | 18.48 | 18.55 | 1,554,559 | -0.11(-0.60%) |
Apr 12, 2011 | 18.90 | 18.95 | 18.58 | 18.66 | 1,277,464 | -0.37(-1.96%) |
Apr 11, 2011 | 19.07 | 19.28 | 18.90 | 19.04 | 1,949,152 | +0.20(+1.05%) |
Apr 08, 2011 | 19.06 | 19.11 | 18.71 | 18.84 | 1,025,251 | -0.11(-0.60%) |
Apr 07, 2011 | 19.03 | 19.27 | 18.85 | 18.95 | 966,144 | -0.10(-0.55%) |
Apr 06, 2011 | 19.14 | 19.15 | 18.86 | 19.05 | 632,351 | +0.06(+0.31%) |
Apr 05, 2011 | 19.01 | 19.08 | 18.93 | 19.00 | 1,059,036 | -0.03(-0.15%) |
Apr 04, 2011 | 19.08 | 19.08 | 18.91 | 19.02 | 1,479,940 | +0.02(+0.11%) |
Apr 01, 2011 | 19.01 | 19.07 | 18.85 | 19.00 | 2,055,267 | +0.24(+1.29%) |
Mar 31, 2011 | 18.71 | 18.83 | 18.55 | 18.76 | 2,200,430 | +0.03(+0.14%) |
Mar 30, 2011 | 18.82 | 18.82 | 18.61 | 18.74 | 1,823,348 | +0.05(+0.28%) |
Mar 29, 2011 | 18.59 | 18.71 | 18.34 | 18.68 | 905,176 | +0.07(+0.39%) |
Mar 28, 2011 | 18.89 | 18.91 | 18.58 | 18.61 | 2,493,923 | -0.24(-1.28%) |
Mar 25, 2011 | 18.71 | 18.98 | 18.61 | 18.85 | 1,184,264 | +0.17(+0.89%) |
Mar 24, 2011 | 18.61 | 18.76 | 18.43 | 18.69 | 1,364,808 | +0.24(+1.31%) |
Mar 23, 2011 | 18.35 | 18.56 | 18.20 | 18.44 | 1,546,816 | +0.10(+0.55%) |
Mar 22, 2011 | 18.33 | 18.40 | 18.17 | 18.34 | 1,780,749 | -0.05(-0.28%) |
Mar 21, 2011 | 18.45 | 18.51 | 18.37 | 18.40 | 2,054,598 | +0.53(+2.98%) |
Mar 18, 2011 | 17.98 | 18.05 | 17.82 | 17.86 | 1,890,960 | +0.12(+0.65%) |
Mar 17, 2011 | 17.75 | 17.85 | 17.64 | 17.75 | 1,414,232 | +0.34(+1.96%) |
Mar 16, 2011 | 17.57 | 17.72 | 17.14 | 17.41 | 2,047,874 | -0.23(-1.28%) |
Mar 15, 2011 | 17.44 | 17.83 | 17.41 | 17.63 | 2,477,115 | -0.14(-0.78%) |
Mar 14, 2011 | 17.89 | 18.05 | 17.60 | 17.77 | 2,356,753 | -0.32(-1.75%) |
Mar 11, 2011 | 18.04 | 18.19 | 17.87 | 18.09 | 1,462,630 | +0.13(+0.75%) |
Mar 10, 2011 | 18.38 | 18.38 | 17.90 | 17.95 | 1,429,593 | -0.61(-3.27%) |
Mar 09, 2011 | 18.63 | 18.73 | 18.49 | 18.56 | 1,044,032 | -0.14(-0.73%) |
Mar 08, 2011 | 18.48 | 18.84 | 18.26 | 18.70 | 1,854,491 | +0.27(+1.48%) |
Mar 07, 2011 | 18.84 | 18.84 | 18.27 | 18.42 | 1,394,097 | -0.34(-1.80%) |
Mar 04, 2011 | 18.89 | 18.94 | 18.64 | 18.76 | 910,336 | -0.24(-1.25%) |
Mar 03, 2011 | 18.44 | 19.15 | 18.33 | 19.00 | 1,888,340 | +0.71(+3.90%) |
Mar 02, 2011 | 18.44 | 18.75 | 18.18 | 18.29 | 3,814,464 | -0.24(-1.28%) |
Mar 01, 2011 | 18.80 | 18.92 | 18.40 | 18.52 | 1,418,478 | -0.26(-1.40%) |
Feb 28, 2011 | 18.71 | 18.90 | 18.67 | 18.79 | 1,775,901 | +0.18(+0.95%) |
Feb 25, 2011 | 18.47 | 18.73 | 18.39 | 18.61 | 2,642,013 | +0.17(+0.92%) |
Feb 24, 2011 | 18.51 | 18.84 | 18.15 | 18.44 | 2,356,885 | -0.10(-0.52%) |
Feb 23, 2011 | 18.84 | 19.21 | 18.30 | 18.54 | 2,629,451 | -0.29(-1.56%) |
Feb 22, 2011 | 19.57 | 19.58 | 18.78 | 18.83 | 3,070,084 | -1.06(-5.35%) |
Feb 18, 2011 | 19.82 | 20.00 | 19.73 | 19.90 | 1,969,185 | +0.11(+0.56%) |
Feb 17, 2011 | 19.90 | 19.90 | 19.29 | 19.79 | 4,214,039 | -0.28(-1.41%) |
Feb 16, 2011 | 20.11 | 20.12 | 19.95 | 20.07 | 2,953,476 | +0.09(+0.47%) |
Feb 15, 2011 | 20.21 | 20.26 | 19.94 | 19.97 | 2,130,152 | -0.28(-1.36%) |
Feb 14, 2011 | 20.04 | 20.36 | 19.98 | 20.25 | 1,926,582 | +0.17(+0.84%) |
Feb 11, 2011 | 19.62 | 20.21 | 19.59 | 20.08 | 2,027,677 | +0.35(+1.79%) |
Feb 10, 2011 | 19.42 | 19.85 | 19.33 | 19.73 | 1,600,516 | +0.28(+1.43%) |
Feb 09, 2011 | 19.68 | 19.68 | 19.36 | 19.45 | 2,674,401 | -0.22(-1.10%) |
Feb 08, 2011 | 19.81 | 19.91 | 19.61 | 19.67 | 1,672,297 | -0.21(-1.04%) |
Feb 07, 2011 | 19.57 | 19.94 | 19.57 | 19.87 | 2,195,370 | +0.34(+1.75%) |
Feb 04, 2011 | 18.94 | 19.64 | 18.94 | 19.53 | 2,752,614 | +0.64(+3.37%) |
Feb 03, 2011 | 18.84 | 18.96 | 18.60 | 18.90 | 851,304 | +0.03(+0.14%) |
Feb 02, 2011 | 18.99 | 19.14 | 18.81 | 18.87 | 2,156,478 | -0.17(-0.92%) |
Feb 01, 2011 | 18.54 | 19.15 | 18.45 | 19.04 | 3,497,517 | +0.58(+3.15%) |
Jan 31, 2011 | 18.06 | 18.58 | 18.02 | 18.46 | 2,464,344 | +0.46(+2.58%) |
Jan 28, 2011 | 18.30 | 18.47 | 17.97 | 18.00 | 1,639,858 | -0.36(-1.95%) |
Jan 27, 2011 | 18.18 | 18.46 | 18.09 | 18.36 | 1,805,232 | +0.15(+0.83%) |
Jan 26, 2011 | 18.07 | 18.41 | 18.07 | 18.21 | 2,124,022 | +0.16(+0.87%) |
Jan 25, 2011 | 18.12 | 18.20 | 17.92 | 18.05 | 2,818,154 | -0.14(-0.76%) |
Jan 24, 2011 | 17.53 | 18.23 | 17.47 | 18.19 | 2,615,314 | +0.69(+3.93%) |
Jan 21, 2011 | 17.55 | 17.81 | 17.45 | 17.50 | 2,109,656 | +0.10(+0.58%) |
Jan 20, 2011 | 17.57 | 17.69 | 17.29 | 17.40 | 3,235,373 | -0.30(-1.69%) |
Jan 19, 2011 | 17.73 | 18.28 | 17.52 | 17.70 | 8,018,722 | -0.16(-0.91%) |
Jan 18, 2011 | 17.43 | 17.86 | 17.35 | 17.86 | 2,889,689 | +0.39(+2.22%) |
Jan 14, 2011 | 17.38 | 17.52 | 17.29 | 17.47 | 2,587,231 | +0.08(+0.45%) |
Jan 13, 2011 | 17.57 | 17.60 | 17.34 | 17.39 | 1,241,416 | -0.15(-0.87%) |
Jan 12, 2011 | 17.58 | 17.59 | 17.41 | 17.55 | 994,917 | +0.12(+0.66%) |
Jan 11, 2011 | 17.31 | 17.60 | 17.28 | 17.43 | 2,214,814 | +0.16(+0.94%) |
Jan 10, 2011 | 16.94 | 17.30 | 16.77 | 17.27 | 1,932,874 | +0.25(+1.50%) |
Jan 07, 2011 | 16.83 | 17.05 | 16.74 | 17.01 | 2,449,643 | +0.26(+1.53%) |
Jan 06, 2011 | 16.85 | 16.85 | 16.47 | 16.76 | 2,718,757 | +0.02(+0.14%) |
Jan 05, 2011 | 16.57 | 16.76 | 16.46 | 16.73 | 1,609,066 | +0.11(+0.67%) |
Jan 04, 2011 | 16.95 | 17.22 | 16.60 | 16.62 | 2,759,848 | -0.27(-1.62%) |
Jan 03, 2011 | 16.97 | 17.05 | 16.86 | 16.90 | 1,642,248 | +0.06(+0.34%) |
Dec 31, 2010 | 16.68 | 16.97 | 16.68 | 16.84 | 972,569 | +0.16(+0.95%) |
Dec 30, 2010 | 16.66 | 16.78 | 16.66 | 16.68 | 723,675 | -0.03(-0.17%) |
Dec 29, 2010 | 16.77 | 16.80 | 16.67 | 16.71 | 693,673 | -0.03(-0.15%) |
Dec 28, 2010 | 16.87 | 16.93 | 16.69 | 16.74 | 577,613 | -0.12(-0.74%) |
Dec 27, 2010 | 16.64 | 16.87 | 16.60 | 16.86 | 518,836 | +0.10(+0.62%) |
Dec 23, 2010 | 16.82 | 16.89 | 16.74 | 16.76 | 690,417 | -0.06(-0.36%) |
Dec 22, 2010 | 16.56 | 16.91 | 16.53 | 16.82 | 1,722,698 | +0.26(+1.55%) |
Dec 21, 2010 | 16.55 | 16.67 | 16.40 | 16.56 | 2,032,131 | +0.16(+1.01%) |
Dec 20, 2010 | 16.94 | 16.97 | 16.34 | 16.40 | 3,311,739 | -0.52(-3.09%) |
Dec 17, 2010 | 16.82 | 17.04 | 16.71 | 16.92 | 1,959,556 | +0.06(+0.38%) |
Dec 16, 2010 | 16.61 | 16.86 | 16.49 | 16.86 | 937,366 | +0.28(+1.66%) |
Dec 15, 2010 | 16.76 | 17.02 | 16.51 | 16.58 | 1,822,664 | -0.21(-1.23%) |
Dec 14, 2010 | 16.82 | 16.89 | 16.71 | 16.79 | 1,721,038 | -0.05(-0.28%) |
Dec 13, 2010 | 16.96 | 16.96 | 16.71 | 16.83 | 3,053,514 | +0.05(+0.28%) |
Dec 10, 2010 | 16.74 | 16.79 | 16.51 | 16.79 | 1,534,481 | +0.12(+0.73%) |
Dec 09, 2010 | 16.78 | 16.79 | 16.58 | 16.67 | 1,071,534 | +0.02(+0.14%) |
Dec 08, 2010 | 16.71 | 16.80 | 16.54 | 16.64 | 1,164,493 | -0.06(-0.35%) |
Dec 07, 2010 | 16.77 | 16.97 | 16.66 | 16.70 | 1,793,331 | +0.09(+0.57%) |
Dec 06, 2010 | 16.29 | 16.69 | 16.25 | 16.61 | 1,653,291 | +0.27(+1.64%) |
Dec 03, 2010 | 16.02 | 16.39 | 16.02 | 16.34 | 1,091,016 | +0.23(+1.43%) |
Dec 02, 2010 | 15.76 | 16.19 | 15.76 | 16.11 | 1,173,725 | +0.37(+2.34%) |
Dec 01, 2010 | 15.66 | 16.08 | 15.65 | 15.74 | 2,334,572 | +0.34(+2.17%) |
Nov 30, 2010 | 15.28 | 15.58 | 15.25 | 15.41 | 1,894,303 | -0.08(-0.50%) |
Nov 29, 2010 | 15.45 | 15.53 | 15.21 | 15.48 | 743,366 | -0.07(-0.47%) |
Nov 26, 2010 | 15.53 | 15.72 | 15.50 | 15.56 | 484,567 | -0.19(-1.21%) |
Nov 24, 2010 | 15.38 | 15.75 | 15.75 | 15.75 | 1,687,339 | +0.50(+3.31%) |
Nov 23, 2010 | 15.22 | 15.28 | 15.11 | 15.24 | 992,468 | -0.16(-1.02%) |
Nov 22, 2010 | 15.32 | 15.47 | 15.19 | 15.40 | 1,101,727 | +0.08(+0.52%) |
Nov 19, 2010 | 15.24 | 15.44 | 15.20 | 15.32 | 960,086 | +0.03(+0.18%) |
Nov 18, 2010 | 15.36 | 15.44 | 15.19 | 15.29 | 2,095,324 | +0.14(+0.93%) |
Nov 17, 2010 | 15.15 | 15.30 | 15.02 | 15.15 | 1,077,959 | +0.03(+0.22%) |
Nov 16, 2010 | 15.16 | 15.26 | 14.99 | 15.12 | 1,748,278 | -0.18(-1.15%) |
Nov 15, 2010 | 15.42 | 15.44 | 15.28 | 15.29 | 2,127,562 | -0.08(-0.52%) |
Nov 12, 2010 | 15.50 | 15.62 | 15.25 | 15.37 | 1,460,910 | -0.28(-1.80%) |
Nov 11, 2010 | 15.48 | 15.70 | 15.46 | 15.65 | 1,099,124 | -0.02(-0.12%) |
Nov 10, 2010 | 15.63 | 15.73 | 15.45 | 15.67 | 2,398,361 | +0.02(+0.13%) |
Nov 09, 2010 | 15.84 | 15.91 | 15.61 | 15.65 | 1,055,660 | -0.08(-0.49%) |
Nov 08, 2010 | 15.81 | 15.86 | 15.63 | 15.73 | 2,021,800 | -0.15(-0.93%) |
Nov 05, 2010 | 15.83 | 16.19 | 15.72 | 15.88 | 3,023,680 | +0.10(+0.65%) |
Nov 04, 2010 | 15.19 | 15.79 | 15.16 | 15.77 | 3,036,967 | +0.73(+4.87%) |
Nov 03, 2010 | 15.99 | 16.43 | 14.79 | 15.04 | 8,218,726 | -1.09(-6.74%) |
Nov 02, 2010 | 15.83 | 16.17 | 15.83 | 16.13 | 2,620,722 | +0.44(+2.83%) |
Nov 01, 2010 | 15.86 | 15.95 | 15.55 | 15.68 | 1,686,773 | -0.06(-0.36%) |
Oct 29, 2010 | 15.86 | 15.98 | 15.70 | 15.74 | 1,962,374 | -0.15(-0.96%) |
Oct 28, 2010 | 16.05 | 16.12 | 15.83 | 15.89 | 1,097,633 | -0.08(-0.50%) |
Oct 27, 2010 | 15.89 | 16.00 | 15.73 | 15.97 | 1,211,774 | -0.27(-1.68%) |
Oct 25, 2010 | 15.88 | 16.33 | 15.82 | 16.25 | 1,737,598 | +0.46(+2.91%) |
Oct 22, 2010 | 15.84 | 15.88 | 15.70 | 15.79 | 790,450 | -0.04(-0.25%) |
Oct 21, 2010 | 15.80 | 16.01 | 15.68 | 15.83 | 1,171,067 | +0.09(+0.58%) |
Oct 20, 2010 | 15.47 | 15.82 | 15.47 | 15.73 | 1,274,702 | +0.31(+1.98%) |
Oct 19, 2010 | 15.64 | 15.76 | 15.37 | 15.43 | 1,481,666 | -0.46(-2.92%) |
Oct 18, 2010 | 15.85 | 15.92 | 15.78 | 15.89 | 1,558,994 | +0.02(+0.13%) |
Oct 15, 2010 | 16.03 | 16.03 | 15.72 | 15.87 | 1,845,843 | -0.03(-0.16%) |
Oct 14, 2010 | 16.25 | 16.25 | 15.81 | 15.90 | 2,066,882 | -0.40(-2.45%) |
Oct 13, 2010 | 15.60 | 16.46 | 15.60 | 16.30 | 5,604,279 | +0.84(+5.40%) |
Oct 12, 2010 | 15.25 | 15.52 | 15.00 | 15.46 | 2,085,415 | +0.20(+1.29%) |
Oct 11, 2010 | 15.38 | 15.38 | 15.16 | 15.26 | 2,077,542 | -0.12(-0.78%) |
Oct 08, 2010 | 15.38 | 15.43 | 15.13 | 15.38 | 1,593,728 | +0.19(+1.27%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.14 | 15.19 | 1,582,464 | -0.06(-0.40%) |
Oct 06, 2010 | 14.84 | 15.32 | 14.81 | 15.25 | 2,137,479 | +0.01(+0.09%) |
Oct 05, 2010 | 14.73 | 15.31 | 14.73 | 15.24 | 2,475,234 | +0.67(+4.61%) |
Oct 04, 2010 | 14.66 | 15.08 | 14.54 | 14.57 | 1,881,412 | -0.49(-3.24%) |
Oct 01, 2010 | 15.06 | 15.10 | 14.70 | 15.06 | 2,557,695 | +0.20(+1.35%) |
Sep 30, 2010 | 14.85 | 14.92 | 14.53 | 14.85 | 18,319 | +0.26(+1.81%) |
Sep 29, 2010 | 14.64 | 14.72 | 14.55 | 14.59 | 2,497,932 | -0.03(-0.21%) |
Sep 28, 2010 | 14.63 | 14.77 | 14.47 | 14.62 | 3,581,916 | +0.06(+0.39%) |
Sep 27, 2010 | 14.48 | 14.66 | 14.30 | 14.56 | 3,878,477 | +0.06(+0.39%) |
Sep 24, 2010 | 14.41 | 14.52 | 14.33 | 14.51 | 3,806,722 | +0.27(+1.93%) |
Sep 23, 2010 | 14.52 | 14.52 | 14.22 | 14.23 | 1,648,848 | -0.44(-2.98%) |
Sep 22, 2010 | 14.92 | 15.04 | 14.54 | 14.67 | 2,749,680 | -0.27(-1.79%) |
Sep 21, 2010 | 14.66 | 15.20 | 14.58 | 14.94 | 3,875,687 | +0.32(+2.22%) |
Sep 20, 2010 | 14.48 | 14.64 | 14.28 | 14.61 | 1,932,450 | +0.16(+1.12%) |
Sep 17, 2010 | 14.45 | 14.53 | 14.25 | 14.45 | 1,234,711 | -0.01(-0.10%) |
Sep 15, 2010 | 14.28 | 14.47 | 14.23 | 14.47 | 1,372,054 | +0.11(+0.74%) |
Sep 14, 2010 | 14.25 | 14.43 | 14.21 | 14.36 | 1,349,666 | +0.09(+0.61%) |
Sep 13, 2010 | 14.30 | 14.32 | 14.13 | 14.27 | 2,160,677 | +0.16(+1.16%) |
Sep 10, 2010 | 13.89 | 14.17 | 13.85 | 14.11 | 1,979,108 | +0.29(+2.06%) |
Sep 09, 2010 | 14.03 | 14.03 | 13.76 | 13.82 | 1,105,650 | -0.02(-0.14%) |
Sep 08, 2010 | 13.76 | 13.99 | 13.75 | 13.84 | 94,971 | +0.10(+0.75%) |
Sep 07, 2010 | 13.97 | 13.97 | 13.68 | 13.74 | 1,986,753 | -0.25(-1.79%) |
Sep 03, 2010 | 14.23 | 14.36 | 13.92 | 13.99 | 2,003,565 | -0.08(-0.58%) |
Sep 02, 2010 | 13.65 | 14.14 | 13.51 | 14.07 | 440 | +0.36(+2.59%) |
Sep 01, 2010 | 13.39 | 13.79 | 13.36 | 13.72 | 1,275,987 | +0.61(+4.67%) |
Aug 31, 2010 | 13.09 | 13.33 | 13.02 | 13.10 | 73,748 | -0.08(-0.62%) |
Aug 30, 2010 | 13.49 | 13.63 | 13.17 | 13.19 | 1,237,840 | -0.33(-2.46%) |
Aug 27, 2010 | 13.58 | 13.63 | 13.15 | 13.52 | 1,154,663 | +0.23(+1.72%) |
Aug 26, 2010 | 13.28 | 13.46 | 13.23 | 13.29 | 1,826,072 | +0.05(+0.35%) |
Aug 25, 2010 | 13.23 | 13.29 | 13.00 | 13.24 | 1,747,417 | -0.08(-0.60%) |
Aug 24, 2010 | 13.46 | 13.60 | 13.30 | 13.32 | 1,956,011 | -0.38(-2.78%) |
Aug 23, 2010 | 14.01 | 14.01 | 13.63 | 13.70 | 2,050,097 | -0.20(-1.46%) |
Aug 20, 2010 | 13.75 | 13.92 | 13.66 | 13.91 | 1,866,007 | +0.09(+0.64%) |
Aug 19, 2010 | 13.99 | 13.99 | 13.59 | 13.82 | 2,125,257 | -0.22(-1.58%) |
Aug 18, 2010 | 13.96 | 14.13 | 13.85 | 14.04 | 1,682,930 | +0.04(+0.28%) |
Aug 17, 2010 | 13.93 | 14.17 | 13.88 | 14.00 | 1,653,814 | +0.24(+1.77%) |
Aug 16, 2010 | 13.67 | 13.87 | 13.55 | 13.76 | 1,732,457 | -0.03(-0.22%) |
Aug 13, 2010 | 13.79 | 13.88 | 13.65 | 13.79 | 1,727,233 | +0.05(+0.37%) |
Aug 12, 2010 | 13.50 | 13.85 | 13.49 | 13.74 | 1,465,810 | -0.03(-0.19%) |
Aug 11, 2010 | 14.11 | 14.11 | 13.67 | 13.76 | 2,201,970 | -0.61(-4.21%) |
Aug 10, 2010 | 14.48 | 14.57 | 14.35 | 14.37 | 1,857,228 | -0.33(-2.26%) |
Aug 09, 2010 | 14.88 | 14.92 | 14.68 | 14.70 | 2,240,960 | -0.08(-0.55%) |
Aug 06, 2010 | 14.78 | 14.87 | 14.58 | 14.78 | 2,798,133 | +0.05(+0.33%) |
Aug 05, 2010 | 14.77 | 15.00 | 13.98 | 14.73 | 2,708,501 | +0.36(+2.47%) |
Aug 04, 2010 | 14.66 | 15.32 | 13.96 | 14.38 | 3,571,170 | +0.28(+1.97%) |
Aug 03, 2010 | 14.02 | 14.14 | 13.85 | 14.10 | 1,269,441 | +0.04(+0.32%) |
Aug 02, 2010 | 14.15 | 14.26 | 13.99 | 14.05 | 1,408,442 | +0.13(+0.94%) |
Jul 30, 2010 | 13.92 | 13.97 | 13.57 | 13.92 | 1,257,745 | +0.05(+0.35%) |
Jul 29, 2010 | 13.86 | 14.01 | 13.70 | 13.87 | 1,886,909 | +0.14(+1.00%) |
Jul 28, 2010 | 13.75 | 13.94 | 13.69 | 13.74 | 1,123,220 | -0.01(-0.05%) |
Jul 27, 2010 | 14.07 | 14.14 | 13.72 | 13.74 | 1,189,969 | -0.27(-1.95%) |
Jul 26, 2010 | 13.70 | 14.02 | 13.64 | 14.02 | 2,056,557 | +0.39(+2.88%) |
Jul 23, 2010 | 13.36 | 13.66 | 13.27 | 13.62 | 988,442 | +0.27(+2.03%) |
Jul 22, 2010 | 13.18 | 13.49 | 13.13 | 13.35 | 1,540,097 | +0.42(+3.24%) |
Jul 21, 2010 | 12.97 | 13.10 | 12.86 | 12.93 | 1,816,707 | +0.06(+0.44%) |
Jul 20, 2010 | 12.41 | 12.93 | 12.41 | 12.88 | 1,452,210 | +0.22(+1.75%) |
Jul 19, 2010 | 12.55 | 12.71 | 12.38 | 12.66 | 874,433 | +0.14(+1.08%) |
Jul 16, 2010 | 12.52 | 12.74 | 12.49 | 12.52 | 2,198,201 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.85 | 12.61 | 12.81 | 1,504,119 | +0.11(+0.85%) |
Jul 14, 2010 | 12.77 | 12.77 | 12.52 | 12.71 | 1,602,303 | -0.08(-0.64%) |
Jul 13, 2010 | 12.55 | 12.85 | 12.54 | 12.79 | 1,013,057 | +0.17(+1.34%) |
Jul 12, 2010 | 12.63 | 12.75 | 12.37 | 12.62 | 1,512,320 | -0.10(-0.78%) |
Jul 09, 2010 | 12.72 | 12.80 | 12.52 | 12.72 | 1,410,294 | +0.19(+1.55%) |
Jul 08, 2010 | 12.53 | 12.66 | 12.36 | 12.52 | 1,353,209 | +0.08(+0.64%) |
Jul 07, 2010 | 11.99 | 12.46 | 11.96 | 12.45 | 1,808,844 | +0.44(+3.66%) |
Jul 06, 2010 | 12.26 | 12.32 | 11.87 | 12.01 | 4,971 | -0.02(-0.18%) |
Jul 02, 2010 | 12.03 | 12.27 | 11.96 | 12.03 | 2,160,598 | -0.13(-1.08%) |
Jul 01, 2010 | 12.34 | 12.38 | 12.01 | 12.16 | 2,970,335 | -0.19(-1.51%) |
Jun 30, 2010 | 12.44 | 12.58 | 12.25 | 12.34 | 1,753 | -0.15(-1.18%) |
Jun 29, 2010 | 13.04 | 13.05 | 12.44 | 12.49 | 3,439,545 | -0.61(-4.64%) |
Jun 25, 2010 | 13.10 | 13.10 | 12.79 | 13.10 | 2,063,825 | +0.22(+1.74%) |
Jun 24, 2010 | 13.26 | 13.32 | 12.86 | 12.88 | 1,116,495 | -0.48(-3.60%) |
Jun 23, 2010 | 13.22 | 13.51 | 13.04 | 13.36 | 1,352,674 | +0.12(+0.94%) |
Jun 22, 2010 | 13.63 | 13.71 | 13.21 | 13.23 | 2,089,151 | -0.36(-2.66%) |
Jun 21, 2010 | 13.68 | 13.95 | 13.51 | 13.60 | 2,045,379 | +0.14(+1.02%) |
Jun 18, 2010 | 13.46 | 13.58 | 13.33 | 13.46 | 840,590 | +0.02(+0.17%) |
Jun 17, 2010 | 13.55 | 13.57 | 13.20 | 13.43 | 1,506,040 | -0.12(-0.90%) |
Jun 16, 2010 | 13.45 | 13.65 | 13.44 | 13.56 | 1,319,194 | -0.01(-0.07%) |
Jun 15, 2010 | 13.28 | 13.59 | 13.21 | 13.56 | 1,447,483 | +0.38(+2.89%) |
Jun 14, 2010 | 13.27 | 13.51 | 13.13 | 13.18 | 1,355,643 | +0.03(+0.20%) |
Jun 11, 2010 | 12.86 | 13.19 | 12.83 | 13.16 | 994,349 | +0.14(+1.10%) |
Jun 10, 2010 | 12.90 | 13.07 | 12.79 | 13.02 | 3,087,897 | +0.38(+3.02%) |
Jun 09, 2010 | 12.86 | 13.07 | 12.57 | 12.63 | 1,205,767 | -0.13(-1.06%) |
Jun 08, 2010 | 12.75 | 12.91 | 12.56 | 12.77 | 1,294,732 | +0.02(+0.15%) |
Jun 07, 2010 | 13.23 | 13.23 | 12.75 | 12.75 | 2,153,811 | -0.42(-3.20%) |
Jun 04, 2010 | 13.17 | 13.61 | 13.10 | 13.17 | 2,296,830 | -0.76(-5.46%) |
Jun 03, 2010 | 13.73 | 13.98 | 13.73 | 13.93 | 1,631,160 | +0.17(+1.27%) |
Jun 02, 2010 | 13.46 | 13.76 | 13.39 | 13.76 | 16,922 | +0.37(+2.76%) |
Jun 01, 2010 | 13.61 | 13.88 | 13.39 | 13.39 | 2,262,624 | -0.37(-2.66%) |
May 28, 2010 | 13.75 | 13.98 | 13.62 | 13.75 | 2,553,553 | -0.24(-1.73%) |
May 27, 2010 | 13.88 | 14.10 | 13.79 | 14.00 | 2,689,882 | +0.46(+3.42%) |
May 26, 2010 | 13.52 | 13.83 | 13.45 | 13.53 | 3,229,627 | +0.12(+0.92%) |
May 25, 2010 | 13.16 | 13.44 | 12.99 | 13.41 | 2,611,389 | -0.17(-1.29%) |
May 24, 2010 | 13.50 | 13.81 | 13.46 | 13.58 | 2,495,588 | -0.00(-0.03%) |
May 21, 2010 | 13.10 | 13.73 | 12.85 | 13.59 | 3,705,580 | +0.19(+1.42%) |
May 20, 2010 | 13.44 | 13.78 | 13.39 | 13.40 | 3,696,788 | -0.94(-6.53%) |
May 19, 2010 | 14.51 | 14.65 | 14.00 | 14.33 | 1,925,900 | -0.33(-2.24%) |
May 18, 2010 | 15.18 | 15.30 | 14.58 | 14.66 | 1,734,890 | -0.37(-2.45%) |
May 17, 2010 | 15.15 | 15.22 | 14.60 | 15.03 | 2,514,101 | -0.09(-0.58%) |
May 14, 2010 | 15.12 | 15.37 | 14.87 | 15.12 | 2,607,749 | -0.34(-2.17%) |
May 13, 2010 | 15.67 | 15.67 | 15.40 | 15.45 | 2,028,513 | -0.25(-1.60%) |
May 12, 2010 | 15.41 | 15.81 | 15.41 | 15.70 | 2,367,446 | +0.30(+1.93%) |
May 11, 2010 | 15.47 | 15.59 | 15.38 | 15.41 | 2,117,379 | +0.07(+0.46%) |
May 10, 2010 | 15.22 | 15.34 | 15.13 | 15.34 | 3,495,765 | +0.75(+5.14%) |
May 07, 2010 | 15.12 | 15.28 | 14.54 | 14.59 | 5,921,800 | -0.58(-3.85%) |
May 06, 2010 | 15.62 | 15.91 | 14.43 | 15.17 | 4,958,222 | -0.27(-1.75%) |
May 05, 2010 | 15.71 | 16.18 | 15.25 | 15.44 | 6,191,449 | -0.40(-2.51%) |
May 04, 2010 | 16.08 | 16.08 | 15.73 | 15.84 | 3,513,783 | -0.48(-2.92%) |