Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.54 | 13.84 | 13.33 | 13.49 | 2,462,019 | +0.10(+0.78%) |
Aug 30, 2011 | 13.08 | 13.49 | 13.02 | 13.38 | 2,697,466 | +0.24(+1.84%) |
Aug 29, 2011 | 12.60 | 13.23 | 12.51 | 13.14 | 2,299,091 | +0.81(+6.56%) |
Aug 26, 2011 | 11.61 | 12.52 | 11.49 | 12.33 | 5,806,854 | +0.73(+6.25%) |
Aug 25, 2011 | 12.33 | 12.69 | 11.58 | 11.61 | 8,572,431 | -0.64(-5.23%) |
Aug 24, 2011 | 12.18 | 12.41 | 12.01 | 12.25 | 2,554,011 | +0.01(+0.12%) |
Aug 23, 2011 | 12.02 | 12.23 | 11.79 | 12.23 | 2,607,739 | +0.32(+2.71%) |
Aug 22, 2011 | 12.20 | 12.30 | 11.84 | 11.91 | 1,971,982 | +0.04(+0.36%) |
Aug 19, 2011 | 11.60 | 12.23 | 11.60 | 11.87 | 4,540,515 | +0.10(+0.87%) |
Aug 18, 2011 | 12.54 | 12.68 | 11.62 | 11.77 | 4,563,683 | -1.22(-9.42%) |
Aug 17, 2011 | 13.37 | 13.49 | 12.85 | 12.99 | 2,118,453 | -0.25(-1.88%) |
Aug 16, 2011 | 13.40 | 13.56 | 13.18 | 13.24 | 1,929,629 | -0.36(-2.63%) |
Aug 15, 2011 | 13.57 | 13.76 | 13.39 | 13.60 | 1,959,422 | +0.20(+1.50%) |
Aug 12, 2011 | 13.33 | 13.65 | 13.22 | 13.40 | 2,542,986 | +0.15(+1.15%) |
Aug 11, 2011 | 12.62 | 13.45 | 12.41 | 13.24 | 2,656,580 | +0.71(+5.69%) |
Aug 10, 2011 | 12.95 | 13.11 | 12.51 | 12.53 | 2,638,419 | -0.79(-5.94%) |
Aug 09, 2011 | 12.97 | 13.33 | 12.45 | 13.32 | 3,277,550 | +0.70(+5.58%) |
Aug 08, 2011 | 12.97 | 13.13 | 12.58 | 12.62 | 7,191,190 | -0.87(-6.45%) |
Aug 05, 2011 | 13.95 | 14.08 | 13.06 | 13.49 | 6,312,340 | -0.29(-2.12%) |
Aug 04, 2011 | 14.29 | 14.79 | 13.78 | 13.78 | 6,253,040 | -0.74(-5.08%) |
Aug 03, 2011 | 15.80 | 15.81 | 14.25 | 14.52 | 12,598,877 | -2.26(-13.49%) |
Aug 02, 2011 | 17.60 | 17.73 | 16.76 | 16.78 | 2,930,749 | -0.96(-5.40%) |
Aug 01, 2011 | 18.06 | 18.12 | 17.61 | 17.74 | 2,249,538 | -0.10(-0.56%) |
Jul 29, 2011 | 17.66 | 17.98 | 17.56 | 17.84 | 1,878,443 | -0.03(-0.16%) |
Jul 28, 2011 | 18.12 | 18.21 | 17.85 | 17.87 | 2,588,612 | -0.25(-1.40%) |
Jul 27, 2011 | 18.80 | 18.80 | 18.10 | 18.12 | 2,682,400 | -0.82(-4.33%) |
Jul 26, 2011 | 19.59 | 19.59 | 18.86 | 18.94 | 1,733,933 | -0.73(-3.71%) |
Jul 25, 2011 | 19.40 | 19.86 | 19.40 | 19.67 | 694,576 | -0.05(-0.28%) |
Jul 22, 2011 | 19.62 | 19.78 | 19.61 | 19.73 | 917,361 | +0.15(+0.76%) |
Jul 21, 2011 | 19.62 | 19.81 | 19.44 | 19.58 | 1,006,889 | +0.03(+0.15%) |
Jul 20, 2011 | 19.44 | 19.72 | 19.25 | 19.55 | 1,226,878 | +0.17(+0.89%) |
Jul 19, 2011 | 19.16 | 19.48 | 19.08 | 19.38 | 810,165 | +0.43(+2.27%) |
Jul 18, 2011 | 19.19 | 19.23 | 18.83 | 18.95 | 1,571,878 | -0.27(-1.41%) |
Jul 15, 2011 | 19.24 | 19.31 | 19.00 | 19.22 | 1,695,215 | +0.08(+0.42%) |
Jul 14, 2011 | 19.62 | 19.78 | 19.11 | 19.14 | 1,396,302 | -0.42(-2.13%) |
Jul 13, 2011 | 19.60 | 19.85 | 19.49 | 19.55 | 1,128,480 | +0.11(+0.57%) |
Jul 12, 2011 | 19.60 | 19.77 | 19.41 | 19.44 | 1,631,546 | -0.25(-1.25%) |
Jul 11, 2011 | 19.89 | 20.00 | 19.53 | 19.69 | 1,235,769 | -0.49(-2.44%) |
Jul 08, 2011 | 19.97 | 20.18 | 19.86 | 20.18 | 865,003 | -0.11(-0.54%) |
Jul 07, 2011 | 20.26 | 20.42 | 20.23 | 20.29 | 1,521,089 | +0.20(+1.00%) |
Jul 06, 2011 | 19.97 | 20.16 | 19.89 | 20.09 | 1,516,897 | +0.04(+0.21%) |
Jul 05, 2011 | 20.24 | 20.24 | 20.01 | 20.05 | 708,347 | -0.16(-0.77%) |
Jul 01, 2011 | 19.60 | 20.30 | 19.49 | 20.20 | 1,846,300 | +0.60(+3.08%) |
Jun 30, 2011 | 19.25 | 19.82 | 19.23 | 19.60 | 2,473,158 | +0.40(+2.09%) |
Jun 29, 2011 | 19.11 | 19.26 | 18.86 | 19.20 | 1,118,611 | +0.22(+1.15%) |
Jun 28, 2011 | 18.74 | 19.04 | 18.64 | 18.98 | 1,107,624 | +0.35(+1.90%) |
Jun 27, 2011 | 18.70 | 18.76 | 18.39 | 18.63 | 1,796,958 | -0.16(-0.86%) |
Jun 24, 2011 | 18.84 | 18.97 | 18.73 | 18.79 | 2,219,584 | -0.04(-0.24%) |
Jun 23, 2011 | 18.46 | 18.88 | 18.11 | 18.83 | 2,481,214 | +0.06(+0.33%) |
Jun 22, 2011 | 18.65 | 18.91 | 18.61 | 18.77 | 2,568,161 | +0.08(+0.41%) |
Jun 21, 2011 | 18.57 | 18.90 | 18.47 | 18.70 | 2,291,234 | +0.23(+1.22%) |
Jun 20, 2011 | 18.43 | 18.64 | 18.37 | 18.47 | 2,574,348 | +0.37(+2.06%) |
Jun 17, 2011 | 18.17 | 18.25 | 17.97 | 18.10 | 2,232,984 | +0.13(+0.71%) |
Jun 16, 2011 | 17.77 | 18.08 | 17.61 | 17.97 | 2,191,047 | +0.20(+1.15%) |
Jun 15, 2011 | 17.59 | 17.82 | 17.52 | 17.77 | 3,079,257 | -0.09(-0.53%) |
Jun 14, 2011 | 17.70 | 17.93 | 17.64 | 17.86 | 2,041,059 | +0.38(+2.20%) |
Jun 13, 2011 | 17.60 | 17.73 | 17.38 | 17.48 | 1,860,657 | -0.10(-0.57%) |
Jun 10, 2011 | 17.87 | 17.91 | 17.53 | 17.58 | 1,879,451 | -0.41(-2.28%) |
Jun 09, 2011 | 17.80 | 18.06 | 17.73 | 17.99 | 1,566,454 | +0.18(+1.02%) |
Jun 08, 2011 | 18.00 | 18.06 | 17.71 | 17.80 | 1,850,751 | -0.20(-1.09%) |
Jun 07, 2011 | 18.39 | 18.39 | 18.00 | 18.00 | 1,710,886 | -0.23(-1.27%) |
Jun 06, 2011 | 18.45 | 18.45 | 18.18 | 18.23 | 2,447,532 | -0.23(-1.25%) |
Jun 03, 2011 | 18.54 | 18.74 | 18.44 | 18.46 | 1,700,032 | -0.08(-0.42%) |
May 24, 2011 | 18.74 | 18.79 | 18.45 | 18.54 | 1,683,131 | -0.09(-0.47%) |
May 23, 2011 | 18.81 | 18.81 | 18.55 | 18.63 | 1,496,265 | -0.54(-2.80%) |
May 20, 2011 | 19.32 | 19.32 | 19.01 | 19.17 | 1,126,351 | -0.20(-1.05%) |
May 19, 2011 | 19.45 | 19.56 | 19.29 | 19.37 | 1,612,291 | +0.04(+0.20%) |
May 18, 2011 | 18.96 | 19.44 | 18.92 | 19.33 | 1,083,689 | +0.42(+2.20%) |
May 17, 2011 | 19.21 | 19.21 | 18.86 | 18.91 | 2,977,844 | -0.39(-2.02%) |
May 16, 2011 | 19.22 | 19.47 | 19.15 | 19.30 | 1,746,503 | +0.03(+0.16%) |
May 13, 2011 | 19.51 | 19.60 | 19.17 | 19.27 | 2,285,007 | -0.13(-0.68%) |
May 12, 2011 | 19.50 | 19.58 | 19.34 | 19.41 | 1,769,696 | -0.18(-0.93%) |
May 11, 2011 | 19.84 | 19.85 | 19.49 | 19.59 | 2,327,843 | -0.14(-0.71%) |
May 10, 2011 | 19.74 | 19.83 | 19.62 | 19.73 | 1,533,355 | +0.08(+0.39%) |
May 09, 2011 | 19.27 | 19.73 | 19.24 | 19.65 | 1,569,036 | +0.34(+1.76%) |
May 06, 2011 | 19.50 | 19.63 | 19.10 | 19.31 | 2,465,250 | +0.11(+0.58%) |
May 05, 2011 | 19.81 | 19.86 | 19.14 | 19.20 | 4,377,359 | -0.60(-3.05%) |
May 04, 2011 | 19.64 | 20.29 | 19.47 | 19.81 | 4,261,635 | -0.07(-0.37%) |
May 03, 2011 | 20.32 | 20.39 | 19.83 | 19.88 | 3,198,777 | -0.53(-2.60%) |
May 02, 2011 | 20.32 | 20.41 | 20.30 | 20.41 | 2,114,361 | -0.02(-0.09%) |
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%) |