Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.94 | 24.74 | 23.69 | 24.65 | 406,311 | +0.94(+3.96%) |
Jun 29, 2011 | 23.23 | 23.93 | 23.06 | 23.71 | 529,517 | +0.85(+3.72%) |
Jun 28, 2011 | 22.57 | 22.86 | 22.44 | 22.86 | 350,320 | +0.35(+1.55%) |
Jun 27, 2011 | 22.33 | 22.60 | 22.32 | 22.51 | 137,857 | +0.18(+0.81%) |
Jun 24, 2011 | 22.56 | 22.67 | 22.27 | 22.33 | 169,831 | -0.24(-1.06%) |
Jun 23, 2011 | 22.45 | 22.61 | 22.35 | 22.57 | 264,538 | -0.11(-0.49%) |
Jun 22, 2011 | 22.38 | 22.79 | 22.26 | 22.68 | 211,562 | +0.23(+1.02%) |
Jun 21, 2011 | 22.29 | 22.51 | 22.24 | 22.45 | 197,782 | +0.27(+1.22%) |
Jun 20, 2011 | 22.03 | 22.18 | 22.03 | 22.18 | 137,949 | +0.27(+1.23%) |
Jun 17, 2011 | 22.15 | 22.27 | 21.88 | 21.91 | 279,587 | -0.13(-0.59%) |
Jun 16, 2011 | 22.10 | 22.11 | 21.91 | 22.04 | 175,331 | -0.22(-0.99%) |
Jun 15, 2011 | 22.34 | 22.57 | 22.09 | 22.26 | 216,337 | -0.29(-1.29%) |
Jun 14, 2011 | 22.59 | 22.72 | 22.49 | 22.55 | 246,400 | +0.09(+0.40%) |
Jun 13, 2011 | 22.55 | 22.73 | 22.37 | 22.46 | 197,777 | -0.18(-0.80%) |
Jun 10, 2011 | 22.67 | 22.84 | 22.49 | 22.64 | 236,607 | -0.13(-0.57%) |
Jun 09, 2011 | 22.82 | 22.89 | 22.50 | 22.77 | 370,971 | -0.06(-0.26%) |
Jun 08, 2011 | 22.77 | 22.98 | 22.75 | 22.83 | 230,148 | -0.09(-0.39%) |
Jun 07, 2011 | 22.99 | 23.20 | 22.84 | 22.92 | 291,391 | +0.00(+0.00%) |
Jun 06, 2011 | 23.05 | 23.19 | 22.77 | 22.92 | 338,093 | -0.18(-0.78%) |
Jun 03, 2011 | 22.88 | 23.23 | 22.68 | 23.10 | 348,148 | +1.85(+8.71%) |
May 24, 2011 | 20.99 | 21.30 | 20.99 | 21.25 | 232,454 | +0.33(+1.58%) |
May 23, 2011 | 21.15 | 21.20 | 20.72 | 20.92 | 137,848 | -0.47(-2.20%) |
May 20, 2011 | 21.37 | 21.53 | 21.22 | 21.39 | 135,587 | -0.11(-0.51%) |
May 19, 2011 | 21.31 | 21.52 | 21.19 | 21.50 | 138,358 | +0.26(+1.22%) |
May 18, 2011 | 21.30 | 21.37 | 21.16 | 21.24 | 108,376 | -0.01(-0.05%) |
May 17, 2011 | 21.00 | 21.34 | 20.82 | 21.25 | 171,964 | +0.17(+0.81%) |
May 16, 2011 | 21.17 | 21.43 | 21.02 | 21.08 | 147,012 | -0.31(-1.45%) |
May 13, 2011 | 21.65 | 21.65 | 21.31 | 21.39 | 241,562 | -0.24(-1.11%) |
May 12, 2011 | 21.54 | 21.70 | 21.20 | 21.63 | 274,499 | -0.02(-0.09%) |
May 11, 2011 | 21.63 | 21.91 | 21.45 | 21.65 | 265,108 | -0.05(-0.23%) |
May 10, 2011 | 21.32 | 21.73 | 21.31 | 21.70 | 258,683 | +0.43(+2.02%) |
May 09, 2011 | 20.75 | 21.30 | 20.70 | 21.27 | 220,257 | +0.52(+2.51%) |
May 06, 2011 | 20.76 | 21.00 | 20.61 | 20.75 | 246,376 | +0.18(+0.88%) |
May 05, 2011 | 20.81 | 20.86 | 20.42 | 20.57 | 352,576 | -0.49(-2.33%) |
May 04, 2011 | 21.40 | 21.44 | 20.94 | 21.06 | 172,462 | -0.33(-1.54%) |
May 03, 2011 | 21.69 | 21.86 | 21.22 | 21.39 | 282,323 | -0.38(-1.75%) |
May 02, 2011 | 21.90 | 21.90 | 21.72 | 21.77 | 294,656 | -0.13(-0.59%) |
Apr 29, 2011 | 21.69 | 22.18 | 21.69 | 21.90 | 227,875 | +0.15(+0.69%) |
Apr 28, 2011 | 21.00 | 21.83 | 20.94 | 21.75 | 285,807 | +0.66(+3.13%) |
Apr 27, 2011 | 21.39 | 21.52 | 20.99 | 21.09 | 285,438 | -0.39(-1.82%) |
Apr 26, 2011 | 21.74 | 21.87 | 21.31 | 21.48 | 183,849 | -0.20(-0.92%) |
Apr 25, 2011 | 21.74 | 21.93 | 21.46 | 21.68 | 169,762 | +0.36(+1.69%) |
Apr 21, 2011 | 21.49 | 21.54 | 21.27 | 21.32 | 226,457 | +0.00(+0.00%) |
Apr 20, 2011 | 21.79 | 21.92 | 21.10 | 21.32 | 288,656 | -0.48(-2.20%) |
Apr 19, 2011 | 21.43 | 21.94 | 21.39 | 21.80 | 151,013 | +0.40(+1.87%) |
Apr 18, 2011 | 21.44 | 21.48 | 20.91 | 21.40 | 182,197 | -0.20(-0.93%) |
Apr 15, 2011 | 21.64 | 21.91 | 21.55 | 21.60 | 233,851 | -0.08(-0.37%) |
Apr 14, 2011 | 21.00 | 21.73 | 21.00 | 21.68 | 206,401 | +0.62(+2.94%) |
Apr 13, 2011 | 21.02 | 21.23 | 20.76 | 21.06 | 137,064 | +0.10(+0.48%) |
Apr 12, 2011 | 20.85 | 21.11 | 20.73 | 20.96 | 205,306 | -0.01(-0.05%) |
Apr 11, 2011 | 21.09 | 21.24 | 20.84 | 20.97 | 139,891 | -0.10(-0.47%) |
Apr 08, 2011 | 21.16 | 21.25 | 21.02 | 21.07 | 105,916 | -0.02(-0.09%) |
Apr 07, 2011 | 21.42 | 21.43 | 20.96 | 21.09 | 269,985 | -0.39(-1.82%) |
Apr 06, 2011 | 21.58 | 21.70 | 21.37 | 21.48 | 162,389 | -0.03(-0.14%) |
Apr 05, 2011 | 21.65 | 21.79 | 21.46 | 21.51 | 171,188 | -0.19(-0.88%) |
Apr 04, 2011 | 21.77 | 21.89 | 21.55 | 21.70 | 291,877 | +0.02(+0.09%) |
Apr 01, 2011 | 21.13 | 22.02 | 21.13 | 21.68 | 321,302 | +0.75(+3.58%) |
Mar 31, 2011 | 20.85 | 21.07 | 20.79 | 20.93 | 148,660 | -0.02(-0.10%) |
Mar 30, 2011 | 20.60 | 21.06 | 20.60 | 20.95 | 161,799 | +0.36(+1.75%) |
Mar 29, 2011 | 20.51 | 20.62 | 20.40 | 20.59 | 110,109 | +0.06(+0.29%) |
Mar 28, 2011 | 20.58 | 20.63 | 20.24 | 20.53 | 224,677 | +0.12(+0.59%) |
Mar 25, 2011 | 20.60 | 21.03 | 20.41 | 20.41 | 378,562 | -0.09(-0.44%) |
Mar 24, 2011 | 20.46 | 20.61 | 20.35 | 20.50 | 176,429 | +0.16(+0.79%) |
Mar 23, 2011 | 20.16 | 20.36 | 19.95 | 20.34 | 170,261 | +0.15(+0.74%) |
Mar 22, 2011 | 20.04 | 20.41 | 20.03 | 20.19 | 201,096 | -0.04(-0.20%) |
Mar 21, 2011 | 20.06 | 20.26 | 20.02 | 20.23 | 322,489 | +0.45(+2.28%) |
Mar 18, 2011 | 19.52 | 20.10 | 19.52 | 19.78 | 485,962 | +0.49(+2.54%) |
Mar 17, 2011 | 19.57 | 19.57 | 19.18 | 19.29 | 177,314 | -0.08(-0.41%) |
Mar 16, 2011 | 19.17 | 19.76 | 19.10 | 19.37 | 355,256 | +0.11(+0.57%) |
Mar 15, 2011 | 19.20 | 19.33 | 19.20 | 19.26 | 220,206 | -0.37(-1.88%) |
Mar 14, 2011 | 19.49 | 19.65 | 19.34 | 19.63 | 165,518 | +0.00(+0.00%) |
Mar 11, 2011 | 19.16 | 19.66 | 19.16 | 19.63 | 155,119 | +0.32(+1.66%) |
Mar 10, 2011 | 19.43 | 19.47 | 19.02 | 19.31 | 193,375 | -0.28(-1.43%) |
Mar 09, 2011 | 19.55 | 19.73 | 19.39 | 19.59 | 144,884 | +0.03(+0.15%) |
Mar 08, 2011 | 19.31 | 19.77 | 19.23 | 19.56 | 184,334 | +0.08(+0.41%) |
Mar 07, 2011 | 19.97 | 19.97 | 19.27 | 19.48 | 167,308 | -0.40(-2.01%) |
Mar 04, 2011 | 19.82 | 19.97 | 19.68 | 19.88 | 271,015 | +0.04(+0.20%) |
Mar 03, 2011 | 19.96 | 20.11 | 19.78 | 19.84 | 206,644 | -0.11(-0.55%) |
Mar 02, 2011 | 19.85 | 20.15 | 19.85 | 19.95 | 150,660 | +0.19(+0.96%) |
Mar 01, 2011 | 19.99 | 20.04 | 19.66 | 19.76 | 206,304 | -0.19(-0.95%) |
Feb 28, 2011 | 19.95 | 20.27 | 19.93 | 19.95 | 151,667 | +0.11(+0.55%) |
Feb 25, 2011 | 19.89 | 20.14 | 19.65 | 19.84 | 202,049 | +0.08(+0.40%) |
Feb 24, 2011 | 19.54 | 20.25 | 19.54 | 19.76 | 270,437 | +0.12(+0.61%) |
Feb 23, 2011 | 19.63 | 19.76 | 19.25 | 19.64 | 302,911 | -0.02(-0.10%) |
Feb 22, 2011 | 19.71 | 19.97 | 19.57 | 19.66 | 175,157 | -0.25(-1.26%) |
Feb 18, 2011 | 19.96 | 20.06 | 19.82 | 19.91 | 217,886 | -0.05(-0.25%) |
Feb 17, 2011 | 20.01 | 20.12 | 19.76 | 19.96 | 229,694 | -0.11(-0.55%) |
Feb 16, 2011 | 19.82 | 20.27 | 19.77 | 20.07 | 204,508 | +0.36(+1.83%) |
Feb 15, 2011 | 19.88 | 20.02 | 19.59 | 19.71 | 281,384 | -0.15(-0.76%) |
Feb 14, 2011 | 20.21 | 20.28 | 19.85 | 19.86 | 173,535 | -0.39(-1.93%) |
Feb 11, 2011 | 20.09 | 20.28 | 19.96 | 20.25 | 182,661 | +0.16(+0.80%) |
Feb 10, 2011 | 20.02 | 20.26 | 19.82 | 20.09 | 326,905 | -0.06(-0.30%) |
Feb 09, 2011 | 20.25 | 20.36 | 20.00 | 20.15 | 201,885 | -0.19(-0.93%) |
Feb 08, 2011 | 20.21 | 20.39 | 19.90 | 20.34 | 195,967 | +0.01(+0.05%) |
Feb 07, 2011 | 20.23 | 20.62 | 20.18 | 20.33 | 195,149 | +0.09(+0.44%) |
Feb 04, 2011 | 20.30 | 20.43 | 20.10 | 20.24 | 204,455 | -0.01(-0.05%) |
Feb 03, 2011 | 19.95 | 20.41 | 19.95 | 20.25 | 269,963 | +0.30(+1.50%) |
Feb 02, 2011 | 19.65 | 20.00 | 19.59 | 19.95 | 235,031 | +0.26(+1.32%) |
Feb 01, 2011 | 19.42 | 19.79 | 19.29 | 19.69 | 216,673 | +0.43(+2.23%) |
Jan 31, 2011 | 19.29 | 19.39 | 19.19 | 19.26 | 211,525 | +0.09(+0.47%) |
Jan 28, 2011 | 19.34 | 19.61 | 19.15 | 19.17 | 304,678 | -0.26(-1.34%) |
Jan 27, 2011 | 19.51 | 19.65 | 19.25 | 19.43 | 461,669 | -0.31(-1.57%) |
Jan 26, 2011 | 19.24 | 20.00 | 19.24 | 19.74 | 529,794 | +0.94(+5.00%) |
Jan 25, 2011 | 18.56 | 18.87 | 18.51 | 18.80 | 268,953 | +0.06(+0.32%) |
Jan 24, 2011 | 18.43 | 18.98 | 18.40 | 18.74 | 287,225 | +0.32(+1.74%) |
Jan 21, 2011 | 18.59 | 18.74 | 18.40 | 18.42 | 415,343 | +0.01(+0.06%) |
Jan 20, 2011 | 18.47 | 18.62 | 18.01 | 18.41 | 292,964 | -0.22(-1.18%) |
Jan 19, 2011 | 18.54 | 18.80 | 18.53 | 18.63 | 209,812 | +0.10(+0.54%) |
Jan 18, 2011 | 18.30 | 18.68 | 18.25 | 18.53 | 222,628 | +0.31(+1.70%) |
Jan 14, 2011 | 17.99 | 18.31 | 17.90 | 18.22 | 209,098 | +0.16(+0.89%) |
Jan 13, 2011 | 18.18 | 18.18 | 17.97 | 18.06 | 235,766 | -0.19(-1.04%) |
Jan 12, 2011 | 17.77 | 18.28 | 17.75 | 18.25 | 361,259 | +0.52(+2.93%) |
Jan 11, 2011 | 17.21 | 17.81 | 17.21 | 17.73 | 342,507 | +0.53(+3.08%) |
Jan 10, 2011 | 17.20 | 17.27 | 17.00 | 17.20 | 205,964 | -0.15(-0.86%) |
Jan 07, 2011 | 17.31 | 17.38 | 17.16 | 17.35 | 237,688 | +0.13(+0.75%) |
Jan 06, 2011 | 17.14 | 17.32 | 17.07 | 17.22 | 327,794 | +0.08(+0.47%) |
Jan 05, 2011 | 17.00 | 17.22 | 16.81 | 17.14 | 251,550 | +0.07(+0.41%) |
Jan 04, 2011 | 17.44 | 17.82 | 16.87 | 17.07 | 561,343 | -0.47(-2.68%) |
Jan 03, 2011 | 17.30 | 17.59 | 17.30 | 17.54 | 145,561 | +0.28(+1.62%) |
Dec 31, 2010 | 16.99 | 17.59 | 16.93 | 17.26 | 364,844 | +0.28(+1.65%) |
Dec 30, 2010 | 16.92 | 17.02 | 16.81 | 16.98 | 216,090 | +0.10(+0.59%) |
Dec 29, 2010 | 16.75 | 16.94 | 16.75 | 16.88 | 75,158 | +0.17(+1.02%) |
Dec 28, 2010 | 16.81 | 16.85 | 16.61 | 16.71 | 64,249 | +0.01(+0.06%) |
Dec 27, 2010 | 16.86 | 16.86 | 16.56 | 16.70 | 63,080 | -0.14(-0.83%) |
Dec 23, 2010 | 16.54 | 16.93 | 16.54 | 16.84 | 231,759 | +0.23(+1.38%) |
Dec 22, 2010 | 16.45 | 16.63 | 16.41 | 16.61 | 74,270 | +0.13(+0.79%) |
Dec 21, 2010 | 16.30 | 16.51 | 16.22 | 16.48 | 173,904 | +0.18(+1.10%) |
Dec 20, 2010 | 16.37 | 16.51 | 16.26 | 16.30 | 215,704 | -0.08(-0.49%) |
Dec 17, 2010 | 16.59 | 16.61 | 16.32 | 16.38 | 323,927 | -0.23(-1.38%) |
Dec 16, 2010 | 16.54 | 16.64 | 16.48 | 16.61 | 231,698 | +0.05(+0.30%) |
Dec 15, 2010 | 16.52 | 16.62 | 16.42 | 16.56 | 263,497 | +0.07(+0.42%) |
Dec 14, 2010 | 16.46 | 16.56 | 16.37 | 16.49 | 320,632 | -0.01(-0.06%) |
Dec 13, 2010 | 16.30 | 16.55 | 16.30 | 16.50 | 327,655 | +0.24(+1.48%) |
Dec 10, 2010 | 16.13 | 16.28 | 16.10 | 16.26 | 247,593 | +0.10(+0.62%) |
Dec 09, 2010 | 16.39 | 16.49 | 16.12 | 16.16 | 143,108 | -0.23(-1.40%) |
Dec 08, 2010 | 16.46 | 16.54 | 16.23 | 16.39 | 154,633 | -0.09(-0.55%) |
Dec 07, 2010 | 16.65 | 16.84 | 16.41 | 16.48 | 220,501 | -0.04(-0.24%) |
Dec 06, 2010 | 16.04 | 16.57 | 16.04 | 16.52 | 300,299 | +0.40(+2.48%) |
Dec 03, 2010 | 16.12 | 16.17 | 15.93 | 16.12 | 212,772 | -0.11(-0.68%) |
Dec 02, 2010 | 16.10 | 16.28 | 16.06 | 16.23 | 241,930 | +0.25(+1.56%) |
Dec 01, 2010 | 15.92 | 16.04 | 15.90 | 15.98 | 123,880 | +0.29(+1.84%) |
Nov 30, 2010 | 15.70 | 15.81 | 15.65 | 15.69 | 183,668 | -0.16(-1.00%) |
Nov 29, 2010 | 15.81 | 15.90 | 15.72 | 15.85 | 174,655 | -0.04(-0.25%) |
Nov 26, 2010 | 15.96 | 16.04 | 15.86 | 15.89 | 135,117 | -0.12(-0.75%) |
Nov 24, 2010 | 16.10 | 16.01 | 16.01 | 16.01 | 298,497 | +0.08(+0.50%) |
Nov 23, 2010 | 16.01 | 16.03 | 15.75 | 15.93 | 229,036 | -0.15(-0.93%) |
Nov 22, 2010 | 16.09 | 16.26 | 15.96 | 16.08 | 224,951 | -0.03(-0.19%) |
Nov 19, 2010 | 16.05 | 16.21 | 15.98 | 16.11 | 209,024 | +0.06(+0.37%) |
Nov 18, 2010 | 16.14 | 16.35 | 16.02 | 16.05 | 234,684 | -0.04(-0.25%) |
Nov 17, 2010 | 16.12 | 16.26 | 15.97 | 16.09 | 329,610 | -0.16(-0.98%) |
Nov 16, 2010 | 16.44 | 16.56 | 16.06 | 16.25 | 523,141 | -0.48(-2.87%) |
Nov 15, 2010 | 16.55 | 16.83 | 16.50 | 16.73 | 254,399 | +0.21(+1.27%) |
Nov 12, 2010 | 16.75 | 16.80 | 16.42 | 16.52 | 363,983 | -0.34(-2.02%) |
Nov 11, 2010 | 16.79 | 16.88 | 16.59 | 16.86 | 200,581 | -0.07(-0.41%) |
Nov 10, 2010 | 17.00 | 17.12 | 16.68 | 16.93 | 251,064 | +0.00(+0.00%) |
Nov 09, 2010 | 15.58 | 17.16 | 15.58 | 16.93 | 564,020 | +1.51(+9.79%) |
Nov 08, 2010 | 15.30 | 15.61 | 15.25 | 15.42 | 151,730 | +0.01(+0.06%) |
Nov 05, 2010 | 15.56 | 15.63 | 15.40 | 15.41 | 155,206 | -0.05(-0.32%) |
Nov 04, 2010 | 15.50 | 15.63 | 15.33 | 15.46 | 231,604 | +0.10(+0.65%) |
Nov 03, 2010 | 15.63 | 15.72 | 15.14 | 15.36 | 280,338 | -0.25(-1.60%) |
Nov 02, 2010 | 15.73 | 15.83 | 15.52 | 15.61 | 194,780 | -0.01(-0.06%) |
Nov 01, 2010 | 15.85 | 15.85 | 15.50 | 15.62 | 350,811 | +0.21(+1.36%) |
Oct 29, 2010 | 15.26 | 15.56 | 15.24 | 15.41 | 132,091 | +0.22(+1.45%) |
Oct 28, 2010 | 15.03 | 15.29 | 14.96 | 15.19 | 192,732 | +0.14(+0.93%) |
Oct 27, 2010 | 15.11 | 15.21 | 14.88 | 15.05 | 177,020 | -0.55(-3.53%) |
Oct 25, 2010 | 15.65 | 15.73 | 15.52 | 15.60 | 113,683 | +0.03(+0.19%) |
Oct 22, 2010 | 15.69 | 15.69 | 15.46 | 15.57 | 84,458 | -0.02(-0.13%) |
Oct 21, 2010 | 15.78 | 15.78 | 15.51 | 15.59 | 148,140 | -0.06(-0.38%) |
Oct 20, 2010 | 15.47 | 15.67 | 15.35 | 15.65 | 186,425 | +0.28(+1.82%) |
Oct 19, 2010 | 15.50 | 15.55 | 15.28 | 15.37 | 211,486 | -0.43(-2.72%) |
Oct 18, 2010 | 15.80 | 15.86 | 15.71 | 15.80 | 123,790 | -0.09(-0.57%) |
Oct 15, 2010 | 15.93 | 16.00 | 15.81 | 15.89 | 195,700 | -0.04(-0.25%) |
Oct 14, 2010 | 16.11 | 16.24 | 15.87 | 15.93 | 151,469 | -0.28(-1.73%) |
Oct 13, 2010 | 15.85 | 16.21 | 15.84 | 16.21 | 152,675 | +0.36(+2.27%) |
Oct 12, 2010 | 15.76 | 15.87 | 15.64 | 15.85 | 150,409 | -0.01(-0.06%) |
Oct 11, 2010 | 15.82 | 15.93 | 15.71 | 15.86 | 78,138 | +0.02(+0.13%) |
Oct 08, 2010 | 15.84 | 15.91 | 15.53 | 15.84 | 228,155 | +0.25(+1.60%) |
Oct 07, 2010 | 15.63 | 15.69 | 15.51 | 15.59 | 199,779 | -0.14(-0.89%) |
Oct 06, 2010 | 15.89 | 15.94 | 15.62 | 15.73 | 179,676 | -0.23(-1.44%) |
Oct 05, 2010 | 15.70 | 16.22 | 15.65 | 15.96 | 369,173 | +0.30(+1.92%) |
Oct 04, 2010 | 15.14 | 15.72 | 15.14 | 15.66 | 402,425 | +0.45(+2.96%) |
Oct 01, 2010 | 15.21 | 15.36 | 15.03 | 15.21 | 190,440 | +0.18(+1.20%) |
Sep 30, 2010 | 15.13 | 15.40 | 14.99 | 15.03 | 193,126 | -0.05(-0.33%) |
Sep 29, 2010 | 14.90 | 15.22 | 14.82 | 15.08 | 424,636 | +0.28(+1.89%) |
Sep 28, 2010 | 14.48 | 14.82 | 14.39 | 14.80 | 271,236 | +0.28(+1.94%) |
Sep 27, 2010 | 14.16 | 14.56 | 14.16 | 14.52 | 196,712 | +0.35(+2.46%) |
Sep 24, 2010 | 14.09 | 14.34 | 14.14 | 14.17 | 92,918 | +0.08(+0.57%) |
Sep 23, 2010 | 14.55 | 14.55 | 14.05 | 14.09 | 166,022 | -0.17(-1.19%) |
Sep 22, 2010 | 14.36 | 14.54 | 14.20 | 14.26 | 90,973 | -0.16(-1.11%) |
Sep 21, 2010 | 14.41 | 14.52 | 14.32 | 14.42 | 124,499 | +0.00(+0.00%) |
Sep 20, 2010 | 14.15 | 14.49 | 14.10 | 14.42 | 195,920 | +0.22(+1.55%) |
Sep 17, 2010 | 14.20 | 14.34 | 14.06 | 14.20 | 142,384 | +0.12(+0.85%) |
Sep 15, 2010 | 14.12 | 14.29 | 13.97 | 14.08 | 148,013 | -0.05(-0.35%) |
Sep 14, 2010 | 14.24 | 14.36 | 14.10 | 14.13 | 142,400 | -0.15(-1.05%) |
Sep 13, 2010 | 14.37 | 14.40 | 14.24 | 14.28 | 106,590 | -0.01(-0.07%) |
Sep 10, 2010 | 14.30 | 14.38 | 14.10 | 14.29 | 197,487 | +0.05(+0.35%) |
Sep 09, 2010 | 14.35 | 14.37 | 14.15 | 14.24 | 135,665 | +0.09(+0.64%) |
Sep 08, 2010 | 14.14 | 14.30 | 14.07 | 14.15 | 125,549 | +0.00(+0.00%) |
Sep 07, 2010 | 14.39 | 14.46 | 14.12 | 14.15 | 175,476 | -0.36(-2.48%) |
Sep 03, 2010 | 14.35 | 14.70 | 14.35 | 14.51 | 249,904 | +0.24(+1.68%) |
Sep 02, 2010 | 13.88 | 14.31 | 13.88 | 14.27 | 417,173 | +0.39(+2.81%) |
Sep 01, 2010 | 14.11 | 14.19 | 13.79 | 13.88 | 286,693 | +0.06(+0.43%) |
Aug 31, 2010 | 13.81 | 14.08 | 13.80 | 13.82 | 5,500 | -0.29(-2.06%) |
Aug 30, 2010 | 14.14 | 14.38 | 14.00 | 14.11 | 131,388 | -0.12(-0.84%) |
Aug 27, 2010 | 14.23 | 14.23 | 13.77 | 14.23 | 172,767 | +0.41(+2.97%) |
Aug 26, 2010 | 13.78 | 13.88 | 13.71 | 13.82 | 116,046 | +0.08(+0.58%) |
Aug 25, 2010 | 13.64 | 13.77 | 13.51 | 13.74 | 236,586 | +0.03(+0.22%) |
Aug 24, 2010 | 13.87 | 13.91 | 13.70 | 13.71 | 200,339 | -0.37(-2.63%) |
Aug 23, 2010 | 14.05 | 14.27 | 14.02 | 14.08 | 132,244 | +0.03(+0.21%) |
Aug 20, 2010 | 13.98 | 14.10 | 13.95 | 14.05 | 99,245 | -0.04(-0.28%) |
Aug 19, 2010 | 14.25 | 14.39 | 14.08 | 14.09 | 130,541 | -0.17(-1.19%) |
Aug 18, 2010 | 14.12 | 14.34 | 14.08 | 14.26 | 193,284 | +0.13(+0.92%) |
Aug 17, 2010 | 14.42 | 14.47 | 14.11 | 14.13 | 135,178 | -0.01(-0.07%) |
Aug 16, 2010 | 14.05 | 14.23 | 13.93 | 14.14 | 120,246 | +0.05(+0.35%) |
Aug 13, 2010 | 14.09 | 14.29 | 14.07 | 14.09 | 183,594 | -0.02(-0.14%) |
Aug 12, 2010 | 13.93 | 14.32 | 13.79 | 14.11 | 275,422 | +0.10(+0.71%) |
Aug 11, 2010 | 14.00 | 14.06 | 13.90 | 14.01 | 219,022 | -0.26(-1.82%) |
Aug 10, 2010 | 14.24 | 14.36 | 14.14 | 14.27 | 140,492 | -0.14(-0.97%) |
Aug 09, 2010 | 14.34 | 14.51 | 14.22 | 14.41 | 222,769 | +0.16(+1.12%) |
Aug 06, 2010 | 14.25 | 14.57 | 14.02 | 14.25 | 210,953 | -0.24(-1.66%) |
Aug 05, 2010 | 14.40 | 14.69 | 14.40 | 14.49 | 240,685 | +0.09(+0.62%) |
Aug 04, 2010 | 14.77 | 14.78 | 14.24 | 14.40 | 383,884 | -0.29(-1.97%) |
Aug 03, 2010 | 14.57 | 14.98 | 14.42 | 14.69 | 383,713 | +0.15(+1.03%) |
Aug 02, 2010 | 14.47 | 14.59 | 14.39 | 14.54 | 173,595 | +0.27(+1.89%) |
Jul 30, 2010 | 14.27 | 14.31 | 14.11 | 14.27 | 238,225 | +0.03(+0.21%) |
Jul 29, 2010 | 14.45 | 14.45 | 13.83 | 14.24 | 607,580 | -0.05(-0.35%) |
Jul 28, 2010 | 14.73 | 15.03 | 14.09 | 14.29 | 615,640 | -0.62(-4.16%) |
Jul 27, 2010 | 15.86 | 15.86 | 14.50 | 14.91 | 877,445 | -0.84(-5.33%) |
Jul 26, 2010 | 15.88 | 15.94 | 15.63 | 15.75 | 246,221 | -0.32(-1.99%) |
Jul 23, 2010 | 15.94 | 16.10 | 15.85 | 16.07 | 190,500 | +0.06(+0.37%) |
Jul 22, 2010 | 15.41 | 16.15 | 15.33 | 16.01 | 375,943 | +0.76(+4.98%) |
Jul 21, 2010 | 15.48 | 15.66 | 15.15 | 15.25 | 245,129 | -0.23(-1.49%) |
Jul 20, 2010 | 15.29 | 15.52 | 15.29 | 15.48 | 235,226 | -0.01(-0.06%) |
Jul 19, 2010 | 15.39 | 15.64 | 15.35 | 15.49 | 127,471 | +0.10(+0.65%) |
Jul 16, 2010 | 15.39 | 15.72 | 15.34 | 15.39 | 185,230 | -0.34(-2.16%) |
Jul 15, 2010 | 15.85 | 15.85 | 15.51 | 15.73 | 201,066 | -0.12(-0.76%) |
Jul 14, 2010 | 15.74 | 15.99 | 15.68 | 15.85 | 216,188 | +0.10(+0.63%) |
Jul 13, 2010 | 15.67 | 15.82 | 15.62 | 15.75 | 190,558 | +0.23(+1.48%) |
Jul 12, 2010 | 15.38 | 15.53 | 15.31 | 15.52 | 120,050 | +0.06(+0.39%) |
Jul 09, 2010 | 15.46 | 15.52 | 15.34 | 15.46 | 78,539 | +0.11(+0.72%) |
Jul 08, 2010 | 15.39 | 15.49 | 15.23 | 15.35 | 125,024 | +0.19(+1.25%) |
Jul 07, 2010 | 14.95 | 15.20 | 14.88 | 15.16 | 116,899 | +0.20(+1.34%) |
Jul 06, 2010 | 14.93 | 15.13 | 14.87 | 14.96 | 276,367 | +0.08(+0.54%) |
Jul 02, 2010 | 14.88 | 15.18 | 14.81 | 14.88 | 228,917 | +0.25(+1.71%) |