Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.26 | 19.28 | 18.96 | 19.10 | 1,718,600 | -0.03(-0.16%) |
Feb 25, 2011 | 19.10 | 19.24 | 19.03 | 19.13 | 1,224,386 | +0.18(+0.95%) |
Feb 24, 2011 | 18.83 | 19.02 | 18.71 | 18.95 | 1,603,344 | +0.11(+0.58%) |
Feb 23, 2011 | 19.34 | 19.38 | 18.60 | 18.84 | 1,404,143 | -0.48(-2.48%) |
Feb 22, 2011 | 19.44 | 19.61 | 19.17 | 19.32 | 2,065,719 | -0.34(-1.73%) |
Feb 18, 2011 | 19.87 | 19.87 | 19.63 | 19.66 | 941,258 | -0.15(-0.76%) |
Feb 17, 2011 | 19.65 | 19.98 | 19.61 | 19.81 | 1,905,097 | +0.09(+0.46%) |
Feb 16, 2011 | 20.14 | 20.62 | 19.56 | 19.72 | 3,351,640 | +0.36(+1.86%) |
Feb 15, 2011 | 19.25 | 19.37 | 18.94 | 19.36 | 1,608,751 | -0.02(-0.10%) |
Feb 14, 2011 | 18.87 | 19.44 | 18.86 | 19.38 | 1,553,272 | +0.56(+2.98%) |
Feb 11, 2011 | 18.83 | 19.04 | 18.76 | 18.82 | 1,741,200 | -0.05(-0.26%) |
Feb 10, 2011 | 18.82 | 18.99 | 18.77 | 18.87 | 1,585,126 | -0.02(-0.11%) |
Feb 09, 2011 | 18.95 | 19.12 | 18.77 | 18.89 | 1,682,741 | -0.13(-0.68%) |
Feb 08, 2011 | 18.85 | 19.06 | 18.64 | 19.02 | 1,863,368 | +0.15(+0.79%) |
Feb 07, 2011 | 18.41 | 18.99 | 18.32 | 18.87 | 3,562,390 | +0.58(+3.17%) |
Feb 04, 2011 | 17.61 | 18.46 | 17.61 | 18.29 | 6,445,245 | +1.20(+7.02%) |
Feb 03, 2011 | 17.18 | 17.26 | 16.86 | 17.09 | 1,276,201 | -0.14(-0.81%) |
Feb 02, 2011 | 16.78 | 17.27 | 16.78 | 17.23 | 1,638,570 | +0.35(+2.07%) |
Feb 01, 2011 | 16.58 | 17.06 | 16.58 | 16.88 | 1,434,127 | +0.48(+2.93%) |
Jan 31, 2011 | 16.37 | 16.49 | 16.21 | 16.40 | 1,320,113 | +0.05(+0.31%) |
Jan 28, 2011 | 16.68 | 16.68 | 16.13 | 16.35 | 1,841,358 | -0.33(-1.98%) |
Jan 27, 2011 | 16.62 | 16.71 | 16.48 | 16.68 | 1,305,613 | +0.16(+0.97%) |
Jan 26, 2011 | 16.53 | 16.73 | 16.44 | 16.52 | 1,297,093 | -0.01(-0.06%) |
Jan 25, 2011 | 16.39 | 16.55 | 16.15 | 16.53 | 1,894,750 | +0.10(+0.61%) |
Jan 24, 2011 | 16.50 | 16.68 | 16.41 | 16.43 | 1,173,356 | +0.01(+0.06%) |
Jan 21, 2011 | 16.65 | 16.65 | 16.36 | 16.42 | 757,959 | -0.05(-0.30%) |
Jan 20, 2011 | 16.45 | 16.51 | 16.20 | 16.47 | 1,055,374 | -0.07(-0.42%) |
Jan 19, 2011 | 17.09 | 17.14 | 16.37 | 16.54 | 1,884,173 | -0.55(-3.22%) |
Jan 18, 2011 | 16.80 | 17.09 | 16.69 | 17.09 | 1,561,693 | +0.26(+1.54%) |
Jan 14, 2011 | 17.00 | 17.01 | 16.72 | 16.83 | 2,654,755 | -0.23(-1.35%) |
Jan 13, 2011 | 17.08 | 17.20 | 16.95 | 17.06 | 1,130,859 | -0.08(-0.47%) |
Jan 12, 2011 | 17.00 | 17.17 | 16.90 | 17.14 | 1,302,976 | +0.29(+1.72%) |
Jan 11, 2011 | 16.97 | 17.08 | 16.76 | 16.85 | 2,542,919 | -0.11(-0.65%) |
Jan 10, 2011 | 16.55 | 16.97 | 16.46 | 16.96 | 1,624,070 | +0.37(+2.23%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.59 | 1,884,231 | -0.03(-0.18%) |
Jan 06, 2011 | 16.75 | 16.79 | 16.36 | 16.62 | 2,650,684 | +0.06(+0.36%) |
Jan 05, 2011 | 15.68 | 16.67 | 15.68 | 16.56 | 4,707,007 | +1.15(+7.46%) |
Jan 04, 2011 | 15.56 | 15.64 | 15.32 | 15.41 | 1,346,548 | -0.12(-0.77%) |
Jan 03, 2011 | 15.46 | 15.85 | 15.38 | 15.53 | 1,369,978 | +0.16(+1.04%) |
Dec 31, 2010 | 15.24 | 15.50 | 15.22 | 15.37 | 675,412 | +0.07(+0.46%) |
Dec 30, 2010 | 15.32 | 15.40 | 15.27 | 15.30 | 352,056 | -0.06(-0.39%) |
Dec 29, 2010 | 15.37 | 15.45 | 15.27 | 15.36 | 776,560 | -0.02(-0.13%) |
Dec 28, 2010 | 15.30 | 15.46 | 15.15 | 15.38 | 963,898 | +0.11(+0.72%) |
Dec 27, 2010 | 15.21 | 15.40 | 15.16 | 15.27 | 452,284 | -0.02(-0.13%) |
Dec 23, 2010 | 15.30 | 15.40 | 15.23 | 15.29 | 421,608 | -0.02(-0.13%) |
Dec 22, 2010 | 15.15 | 15.50 | 15.15 | 15.31 | 962,602 | -0.08(-0.52%) |
Dec 21, 2010 | 15.23 | 15.47 | 15.19 | 15.39 | 1,061,101 | +0.16(+1.05%) |
Dec 20, 2010 | 15.29 | 15.30 | 15.11 | 15.23 | 1,302,653 | -0.06(-0.39%) |
Dec 17, 2010 | 15.17 | 15.41 | 15.16 | 15.29 | 1,944,700 | +0.18(+1.19%) |
Dec 16, 2010 | 14.87 | 15.19 | 14.81 | 15.11 | 928,492 | +0.26(+1.75%) |
Dec 15, 2010 | 15.00 | 15.06 | 14.84 | 14.85 | 1,016,774 | -0.20(-1.33%) |
Dec 14, 2010 | 15.07 | 15.12 | 15.00 | 15.05 | 1,051,607 | +0.00(+0.00%) |
Dec 13, 2010 | 15.03 | 15.17 | 14.97 | 15.05 | 1,915,263 | +0.04(+0.27%) |
Dec 10, 2010 | 14.65 | 15.01 | 14.58 | 15.01 | 1,921,829 | +0.37(+2.53%) |
Dec 09, 2010 | 14.67 | 14.76 | 14.52 | 14.64 | 1,199,978 | +0.04(+0.27%) |
Dec 08, 2010 | 14.40 | 14.63 | 14.38 | 14.60 | 1,433,108 | +0.26(+1.81%) |
Dec 07, 2010 | 14.48 | 14.66 | 14.33 | 14.34 | 907,248 | +0.00(+0.00%) |
Dec 06, 2010 | 14.40 | 14.44 | 14.12 | 14.34 | 1,838,578 | -0.12(-0.83%) |
Dec 03, 2010 | 14.55 | 14.68 | 14.38 | 14.46 | 1,613,721 | -0.13(-0.89%) |
Dec 02, 2010 | 14.72 | 14.80 | 14.52 | 14.59 | 2,823,434 | -0.17(-1.15%) |
Dec 01, 2010 | 14.62 | 14.85 | 14.53 | 14.76 | 1,338,294 | +0.37(+2.57%) |
Nov 30, 2010 | 14.32 | 14.52 | 14.20 | 14.39 | 4,676,648 | -0.10(-0.69%) |
Nov 29, 2010 | 14.48 | 14.51 | 14.14 | 14.49 | 919,376 | -0.09(-0.62%) |
Nov 26, 2010 | 14.62 | 14.68 | 14.51 | 14.58 | 355,732 | -0.14(-0.95%) |
Nov 24, 2010 | 14.50 | 14.72 | 14.72 | 14.72 | 784,801 | +0.30(+2.08%) |
Nov 23, 2010 | 14.20 | 14.46 | 14.19 | 14.42 | 1,706,347 | -0.04(-0.28%) |
Nov 22, 2010 | 14.29 | 14.52 | 14.23 | 14.46 | 1,113,186 | +0.08(+0.56%) |
Nov 19, 2010 | 14.36 | 14.43 | 14.12 | 14.38 | 837,928 | -0.01(-0.07%) |
Nov 18, 2010 | 14.02 | 14.40 | 14.02 | 14.39 | 954,357 | +0.49(+3.53%) |
Nov 17, 2010 | 14.07 | 14.07 | 13.73 | 13.90 | 2,345,481 | -0.21(-1.49%) |
Nov 16, 2010 | 14.12 | 14.22 | 13.77 | 14.11 | 1,924,663 | -0.16(-1.12%) |
Nov 15, 2010 | 14.25 | 14.59 | 14.23 | 14.27 | 1,298,782 | +0.07(+0.49%) |
Nov 12, 2010 | 14.52 | 14.53 | 14.08 | 14.20 | 1,316,719 | -0.46(-3.14%) |
Nov 11, 2010 | 14.50 | 14.68 | 14.42 | 14.66 | 1,108,733 | +0.00(+0.00%) |
Nov 10, 2010 | 14.35 | 14.67 | 14.17 | 14.66 | 1,157,700 | +0.27(+1.88%) |
Nov 09, 2010 | 14.73 | 14.73 | 14.34 | 14.39 | 1,210,355 | -0.30(-2.04%) |
Nov 08, 2010 | 14.81 | 14.89 | 14.62 | 14.69 | 644,273 | -0.14(-0.94%) |
Nov 05, 2010 | 14.66 | 14.90 | 14.66 | 14.83 | 1,172,622 | +0.11(+0.75%) |
Nov 04, 2010 | 14.75 | 14.80 | 14.64 | 14.72 | 1,422,368 | +0.17(+1.17%) |
Nov 03, 2010 | 14.41 | 14.80 | 14.41 | 14.55 | 1,781,761 | +0.09(+0.62%) |
Nov 02, 2010 | 14.21 | 14.47 | 14.11 | 14.46 | 2,095,072 | +0.39(+2.77%) |
Nov 01, 2010 | 13.75 | 14.25 | 13.72 | 14.07 | 2,075,710 | +0.35(+2.55%) |
Oct 29, 2010 | 13.56 | 13.82 | 13.53 | 13.72 | 1,498,903 | +0.09(+0.66%) |
Oct 28, 2010 | 13.82 | 13.83 | 13.42 | 13.63 | 2,011,653 | -0.08(-0.58%) |
Oct 27, 2010 | 13.48 | 13.72 | 13.41 | 13.71 | 1,375,989 | +0.10(+0.73%) |
Oct 25, 2010 | 13.81 | 13.90 | 13.59 | 13.61 | 1,429,761 | -0.14(-1.02%) |
Oct 22, 2010 | 14.01 | 14.01 | 13.66 | 13.75 | 3,271,614 | -0.12(-0.87%) |
Oct 21, 2010 | 14.11 | 14.17 | 13.63 | 13.87 | 1,450,697 | -0.18(-1.28%) |
Oct 20, 2010 | 13.94 | 14.18 | 13.84 | 14.05 | 703,729 | +0.17(+1.22%) |
Oct 19, 2010 | 14.02 | 14.20 | 13.75 | 13.88 | 1,326,083 | -0.37(-2.60%) |
Oct 18, 2010 | 14.24 | 14.33 | 14.14 | 14.25 | 665,356 | -0.02(-0.14%) |
Oct 15, 2010 | 14.32 | 14.40 | 14.10 | 14.27 | 711,762 | +0.05(+0.35%) |
Oct 14, 2010 | 14.27 | 14.39 | 14.09 | 14.22 | 1,223,897 | -0.07(-0.49%) |
Oct 13, 2010 | 14.29 | 14.36 | 14.17 | 14.29 | 1,617,586 | +0.09(+0.63%) |
Oct 12, 2010 | 14.12 | 14.30 | 13.97 | 14.20 | 1,515,673 | +0.01(+0.07%) |
Oct 11, 2010 | 14.06 | 14.22 | 13.95 | 14.19 | 1,040,821 | +0.10(+0.71%) |
Oct 08, 2010 | 14.09 | 14.11 | 13.58 | 14.09 | 1,272,726 | +0.46(+3.37%) |
Oct 07, 2010 | 13.84 | 13.90 | 13.55 | 13.63 | 2,230,284 | -0.21(-1.52%) |
Oct 06, 2010 | 13.94 | 14.05 | 13.65 | 13.84 | 1,206,134 | -0.12(-0.86%) |
Oct 05, 2010 | 13.85 | 14.10 | 13.80 | 13.96 | 1,342,288 | +0.26(+1.90%) |
Oct 04, 2010 | 13.68 | 13.89 | 13.55 | 13.70 | 1,270,108 | -0.06(-0.44%) |
Oct 01, 2010 | 13.76 | 13.80 | 13.55 | 13.76 | 1,548,574 | +0.13(+0.93%) |
Sep 30, 2010 | 13.63 | 13.75 | 13.28 | 13.63 | 13,400 | +0.04(+0.32%) |
Sep 29, 2010 | 13.48 | 13.70 | 13.48 | 13.59 | 1,067,784 | +0.04(+0.30%) |
Sep 28, 2010 | 13.73 | 13.75 | 13.46 | 13.55 | 1,624,840 | -0.14(-1.02%) |
Sep 27, 2010 | 13.81 | 13.98 | 13.68 | 13.69 | 883,780 | -0.12(-0.87%) |
Sep 24, 2010 | 13.57 | 13.90 | 13.48 | 13.81 | 1,858,935 | +0.07(+0.51%) |
Sep 23, 2010 | 13.74 | 13.99 | 13.65 | 13.74 | 133 | -0.06(-0.43%) |
Sep 22, 2010 | 13.92 | 14.10 | 13.75 | 13.80 | 1,448,716 | -0.19(-1.36%) |
Sep 21, 2010 | 14.14 | 14.15 | 13.91 | 13.99 | 1,886,445 | -0.16(-1.13%) |
Sep 20, 2010 | 14.16 | 14.24 | 13.98 | 14.15 | 1,370,503 | +0.04(+0.28%) |
Sep 17, 2010 | 14.11 | 14.21 | 13.90 | 14.11 | 1,088,001 | +0.07(+0.50%) |
Sep 15, 2010 | 14.00 | 14.09 | 13.91 | 14.04 | 827,096 | -0.03(-0.21%) |
Sep 14, 2010 | 14.05 | 14.19 | 14.00 | 14.07 | 31,904 | -0.04(-0.28%) |
Sep 13, 2010 | 13.83 | 14.15 | 13.79 | 14.11 | 1,427,927 | +0.47(+3.45%) |
Sep 10, 2010 | 13.51 | 13.70 | 13.50 | 13.64 | 618,578 | +0.06(+0.44%) |
Sep 09, 2010 | 13.80 | 13.84 | 13.45 | 13.58 | 627,633 | -0.08(-0.59%) |
Sep 08, 2010 | 13.70 | 13.82 | 13.52 | 13.66 | 1,711,628 | +0.01(+0.07%) |
Sep 07, 2010 | 13.63 | 13.83 | 13.61 | 13.65 | 171 | -0.08(-0.58%) |
Sep 03, 2010 | 13.82 | 13.91 | 13.56 | 13.73 | 1,309,188 | +0.11(+0.81%) |
Sep 02, 2010 | 13.30 | 13.70 | 13.20 | 13.62 | 138 | +0.29(+2.18%) |
Sep 01, 2010 | 13.07 | 13.35 | 12.96 | 13.33 | 1,640,880 | +0.49(+3.82%) |
Aug 31, 2010 | 12.83 | 12.97 | 12.61 | 12.84 | 6,900 | +0.09(+0.71%) |
Aug 30, 2010 | 13.04 | 13.18 | 12.74 | 12.75 | 1,527,642 | -0.34(-2.60%) |
Aug 27, 2010 | 13.09 | 13.16 | 12.51 | 13.09 | 2,177,686 | +0.45(+3.56%) |
Aug 26, 2010 | 12.67 | 12.82 | 12.60 | 12.64 | 1,971,948 | +0.00(+0.00%) |
Aug 25, 2010 | 12.42 | 12.68 | 12.40 | 12.64 | 1,164,820 | +0.09(+0.72%) |
Aug 24, 2010 | 12.66 | 12.67 | 12.39 | 12.55 | 213 | -0.31(-2.41%) |
Aug 23, 2010 | 12.70 | 13.00 | 12.70 | 12.86 | 2,262,558 | +0.25(+1.98%) |
Aug 20, 2010 | 12.37 | 12.64 | 12.25 | 12.61 | 1,480,634 | +0.16(+1.29%) |
Aug 19, 2010 | 12.57 | 12.67 | 12.32 | 12.45 | 213 | -0.18(-1.43%) |
Aug 18, 2010 | 12.61 | 12.75 | 12.52 | 12.63 | 745,490 | -0.03(-0.24%) |
Aug 17, 2010 | 12.53 | 12.75 | 12.49 | 12.66 | 1,882,477 | +0.27(+2.18%) |
Aug 16, 2010 | 12.29 | 12.56 | 12.24 | 12.39 | 1,786,892 | +0.00(+0.00%) |
Aug 13, 2010 | 12.39 | 12.67 | 12.39 | 12.39 | 1,475,350 | -0.11(-0.88%) |
Aug 12, 2010 | 12.26 | 12.60 | 12.14 | 12.50 | 2,348,392 | +0.03(+0.24%) |
Aug 11, 2010 | 12.63 | 12.88 | 12.44 | 12.47 | 2,932,192 | -0.42(-3.26%) |
Aug 10, 2010 | 13.51 | 13.58 | 12.86 | 12.89 | 3,702,324 | -0.81(-5.91%) |
Aug 09, 2010 | 13.73 | 13.83 | 13.64 | 13.70 | 1,096,915 | +0.07(+0.51%) |
Aug 06, 2010 | 13.63 | 13.92 | 13.50 | 13.63 | 1,262,977 | -0.28(-2.01%) |
Aug 05, 2010 | 14.01 | 14.09 | 13.77 | 13.91 | 860,741 | -0.19(-1.35%) |
Aug 04, 2010 | 13.95 | 14.15 | 13.74 | 14.10 | 1,587,799 | +0.22(+1.59%) |
Aug 03, 2010 | 13.98 | 14.05 | 13.68 | 13.88 | 1,595,668 | -0.17(-1.21%) |
Aug 02, 2010 | 13.89 | 14.14 | 13.82 | 14.05 | 2,079,557 | +0.35(+2.55%) |
Jul 30, 2010 | 13.73 | 13.82 | 13.59 | 13.70 | 2,884,357 | -0.10(-0.72%) |
Jul 29, 2010 | 14.00 | 14.13 | 13.59 | 13.80 | 3,052,088 | -0.09(-0.65%) |
Jul 28, 2010 | 13.89 | 14.34 | 13.82 | 13.89 | 128 | -0.27(-1.91%) |
Jul 27, 2010 | 14.16 | 14.43 | 14.06 | 14.16 | 171 | -0.10(-0.70%) |
Jul 26, 2010 | 13.94 | 14.27 | 13.87 | 14.26 | 3,452,864 | +0.27(+1.93%) |
Jul 23, 2010 | 12.87 | 14.03 | 12.85 | 13.99 | 4,080,135 | +0.82(+6.23%) |
Jul 22, 2010 | 12.84 | 13.17 | 12.72 | 13.17 | 500 | +0.50(+3.95%) |
Jul 21, 2010 | 13.06 | 13.10 | 12.50 | 12.67 | 2,393,577 | -0.33(-2.54%) |
Jul 20, 2010 | 13.00 | 13.05 | 12.48 | 13.00 | 130 | +0.24(+1.88%) |
Jul 19, 2010 | 12.69 | 12.85 | 12.49 | 12.76 | 1,296,392 | +0.08(+0.63%) |
Jul 16, 2010 | 12.68 | 13.29 | 12.66 | 12.68 | 1,802,734 | -0.65(-4.88%) |
Jul 15, 2010 | 13.53 | 13.53 | 13.08 | 13.33 | 1,024,168 | -0.16(-1.19%) |
Jul 14, 2010 | 13.45 | 13.59 | 13.38 | 13.49 | 1,070,853 | +0.02(+0.15%) |
Jul 13, 2010 | 13.10 | 13.50 | 13.06 | 13.47 | 1,381,140 | +0.50(+3.86%) |
Jul 12, 2010 | 13.03 | 13.22 | 12.83 | 12.97 | 541,287 | -0.09(-0.69%) |
Jul 09, 2010 | 13.06 | 13.09 | 12.61 | 13.06 | 1,084,138 | +0.31(+2.43%) |
Jul 08, 2010 | 12.75 | 12.85 | 12.57 | 12.75 | 1,136,001 | +0.07(+0.55%) |
Jul 07, 2010 | 12.25 | 12.68 | 12.17 | 12.68 | 1,237,837 | +0.48(+3.93%) |
Jul 06, 2010 | 12.27 | 12.46 | 12.10 | 12.20 | 3,128 | +0.17(+1.41%) |
Jul 02, 2010 | 12.03 | 12.32 | 11.94 | 12.03 | 788,559 | -0.17(-1.39%) |
Jul 01, 2010 | 12.09 | 12.34 | 11.87 | 12.20 | 1,880,583 | +0.08(+0.66%) |
Jun 30, 2010 | 12.20 | 12.38 | 12.03 | 12.12 | 846 | -0.07(-0.57%) |
Jun 29, 2010 | 12.58 | 12.64 | 12.16 | 12.19 | 2,421,998 | -0.77(-5.94%) |
Jun 25, 2010 | 12.96 | 13.06 | 12.71 | 12.96 | 1,583,332 | +0.09(+0.70%) |
Jun 24, 2010 | 12.75 | 13.13 | 12.65 | 12.87 | 2,382,984 | +0.04(+0.31%) |
Jun 23, 2010 | 12.77 | 13.00 | 12.57 | 12.83 | 1,132,555 | +0.09(+0.71%) |
Jun 22, 2010 | 12.95 | 13.26 | 12.73 | 12.74 | 1,118,960 | -0.19(-1.47%) |
Jun 21, 2010 | 13.33 | 13.43 | 12.88 | 12.93 | 1,733,489 | -0.22(-1.67%) |
Jun 18, 2010 | 13.15 | 13.64 | 13.11 | 13.15 | 2,774,442 | -0.48(-3.52%) |
Jun 17, 2010 | 13.55 | 13.73 | 13.44 | 13.63 | 1,656,015 | +0.13(+0.96%) |
Jun 16, 2010 | 13.19 | 13.64 | 13.18 | 13.50 | 1,945,409 | +0.19(+1.43%) |
Jun 15, 2010 | 12.87 | 13.33 | 12.81 | 13.31 | 1,935,296 | +0.48(+3.74%) |
Jun 14, 2010 | 12.89 | 13.00 | 12.74 | 12.83 | 1,422,719 | +0.03(+0.23%) |
Jun 11, 2010 | 12.69 | 12.86 | 12.49 | 12.80 | 1,672,792 | -0.03(-0.23%) |
Jun 10, 2010 | 12.21 | 12.88 | 12.15 | 12.83 | 2,759,651 | +0.83(+6.92%) |
Jun 09, 2010 | 12.08 | 12.39 | 11.93 | 12.00 | 1,428,370 | -0.03(-0.25%) |
Jun 08, 2010 | 12.10 | 12.12 | 11.77 | 12.03 | 2,266,168 | -0.01(-0.08%) |
Jun 07, 2010 | 12.56 | 12.65 | 12.00 | 12.04 | 3,045,513 | -0.54(-4.29%) |
Jun 04, 2010 | 12.58 | 13.11 | 12.51 | 12.58 | 2,128,545 | -0.66(-4.98%) |
Jun 03, 2010 | 12.78 | 13.29 | 12.78 | 13.24 | 2,316,463 | +0.46(+3.60%) |
Jun 02, 2010 | 12.83 | 12.88 | 12.58 | 12.78 | 13,909 | +0.04(+0.31%) |
Jun 01, 2010 | 13.16 | 13.30 | 12.72 | 12.74 | 2,653,976 | -0.54(-4.07%) |
May 28, 2010 | 13.28 | 13.51 | 13.19 | 13.28 | 1,937,979 | -0.25(-1.85%) |
May 27, 2010 | 13.14 | 13.56 | 12.77 | 13.53 | 4,420,929 | +0.64(+4.97%) |
May 26, 2010 | 13.23 | 13.61 | 12.81 | 12.89 | 850 | -0.24(-1.83%) |
May 25, 2010 | 12.57 | 13.17 | 12.19 | 13.13 | 7,673,115 | +0.84(+6.83%) |
May 24, 2010 | 12.34 | 12.53 | 12.19 | 12.29 | 2,453,526 | -0.03(-0.24%) |
May 21, 2010 | 11.95 | 12.52 | 11.90 | 12.32 | 3,755,198 | +0.21(+1.73%) |
May 20, 2010 | 12.18 | 12.50 | 12.11 | 12.11 | 4,648,100 | -0.40(-3.20%) |
May 19, 2010 | 12.63 | 12.95 | 12.35 | 12.51 | 3,726,368 | -0.16(-1.26%) |
May 18, 2010 | 12.70 | 13.14 | 12.62 | 12.67 | 56,000 | +0.08(+0.64%) |
May 17, 2010 | 12.45 | 12.74 | 12.28 | 12.59 | 3,018,528 | +0.17(+1.37%) |
May 14, 2010 | 12.42 | 12.65 | 12.33 | 12.42 | 2,281,427 | -0.24(-1.90%) |
May 13, 2010 | 12.53 | 13.00 | 12.53 | 12.66 | 2,489,717 | +0.07(+0.56%) |
May 12, 2010 | 12.28 | 12.65 | 12.24 | 12.59 | 1,701,546 | +0.38(+3.11%) |
May 11, 2010 | 12.41 | 12.53 | 12.20 | 12.21 | 3,084,817 | +0.01(+0.08%) |
May 10, 2010 | 11.97 | 12.23 | 11.96 | 12.20 | 5,142,757 | +0.48(+4.10%) |
May 07, 2010 | 12.31 | 12.50 | 11.45 | 11.72 | 7,319,954 | -0.67(-5.41%) |
May 06, 2010 | 12.45 | 13.18 | 11.30 | 12.39 | 600 | -0.62(-4.80%) |
May 05, 2010 | 12.99 | 13.17 | 12.93 | 13.02 | 2,951,351 | -0.21(-1.63%) |
May 04, 2010 | 13.38 | 13.39 | 13.13 | 13.23 | 2,478,431 | -0.34(-2.51%) |
May 03, 2010 | 13.28 | 13.75 | 13.17 | 13.57 | 3,759,232 | +0.41(+3.12%) |
Apr 30, 2010 | 13.80 | 13.82 | 13.13 | 13.16 | 5,371,982 | -0.47(-3.45%) |
Apr 29, 2010 | 13.67 | 13.72 | 13.52 | 13.63 | 1,805,563 | +0.05(+0.37%) |
Apr 28, 2010 | 13.80 | 13.89 | 13.52 | 13.58 | 4,989,720 | -0.17(-1.24%) |
Apr 27, 2010 | 14.24 | 14.30 | 13.75 | 13.75 | 500 | -0.55(-3.85%) |
Apr 26, 2010 | 14.26 | 14.65 | 14.19 | 14.30 | 4,777,560 | -0.02(-0.14%) |
Apr 23, 2010 | 15.16 | 15.33 | 14.01 | 14.32 | 13,059,967 | -1.61(-10.11%) |
Apr 22, 2010 | 15.25 | 16.00 | 15.17 | 15.93 | 5,274,620 | +0.61(+3.98%) |
Apr 21, 2010 | 15.34 | 15.53 | 15.28 | 15.32 | 1,854,737 | +0.04(+0.26%) |
Apr 20, 2010 | 15.10 | 15.30 | 15.04 | 15.28 | 1,782,516 | +0.28(+1.87%) |
Apr 19, 2010 | 15.04 | 15.12 | 14.73 | 15.00 | 3,280,474 | -0.12(-0.79%) |
Apr 16, 2010 | 15.47 | 15.47 | 14.87 | 15.12 | 3,407,812 | -0.39(-2.51%) |
Apr 15, 2010 | 15.39 | 15.65 | 15.34 | 15.51 | 1,646,622 | +0.06(+0.39%) |
Apr 14, 2010 | 15.31 | 15.51 | 15.01 | 15.45 | 1,446,723 | +0.24(+1.58%) |
Apr 13, 2010 | 15.23 | 15.30 | 15.11 | 15.21 | 1,385,223 | -0.08(-0.52%) |
Apr 12, 2010 | 15.31 | 15.35 | 15.24 | 15.29 | 1,243,991 | -0.05(-0.33%) |
Apr 09, 2010 | 15.27 | 15.34 | 15.08 | 15.34 | 1,918,281 | +0.12(+0.79%) |
Apr 08, 2010 | 15.06 | 15.28 | 14.99 | 15.22 | 2,816,775 | +0.05(+0.33%) |
Apr 07, 2010 | 15.13 | 15.18 | 14.98 | 15.17 | 3,644,913 | +0.07(+0.46%) |
Apr 06, 2010 | 14.41 | 15.24 | 14.36 | 15.10 | 4,303,308 | +0.61(+4.21%) |
Apr 05, 2010 | 14.10 | 14.52 | 14.10 | 14.49 | 2,073,174 | +0.41(+2.91%) |
Apr 01, 2010 | 13.91 | 14.08 | 14.08 | 14.08 | 1,567,100 | +0.28(+2.03%) |
Mar 31, 2010 | 13.75 | 13.84 | 13.69 | 13.80 | 1,497,583 | +0.03(+0.22%) |
Mar 30, 2010 | 13.77 | 13.94 | 13.64 | 13.77 | 1,047,364 | -0.06(-0.43%) |
Mar 29, 2010 | 13.92 | 14.08 | 13.81 | 13.83 | 1,604,398 | +0.01(+0.07%) |
Mar 26, 2010 | 13.62 | 13.84 | 13.61 | 13.82 | 1,450,804 | +0.20(+1.47%) |
Mar 25, 2010 | 13.97 | 13.99 | 13.59 | 13.62 | 1,406,153 | -0.21(-1.52%) |
Mar 24, 2010 | 13.91 | 13.95 | 13.74 | 13.83 | 1,547,563 | -0.11(-0.79%) |
Mar 23, 2010 | 13.67 | 13.98 | 13.57 | 13.94 | 2,778,852 | +0.29(+2.12%) |
Mar 22, 2010 | 13.56 | 13.86 | 13.55 | 13.65 | 1,873,724 | -0.02(-0.15%) |
Mar 19, 2010 | 14.12 | 14.13 | 13.39 | 13.67 | 3,595,863 | -0.48(-3.39%) |
Mar 18, 2010 | 14.06 | 14.17 | 14.00 | 14.15 | 1,160,401 | +0.04(+0.28%) |
Mar 17, 2010 | 14.15 | 14.31 | 14.11 | 14.11 | 1,903,244 | -0.05(-0.35%) |
Mar 16, 2010 | 13.95 | 14.19 | 13.92 | 14.16 | 2,027,521 | +0.19(+1.36%) |
Mar 15, 2010 | 13.89 | 13.97 | 13.89 | 13.97 | 1,935,320 | +0.17(+1.23%) |
Mar 12, 2010 | 13.74 | 13.84 | 13.57 | 13.80 | 1,993,367 | +0.09(+0.66%) |
Mar 11, 2010 | 13.17 | 13.71 | 13.16 | 13.71 | 2,799,186 | +0.44(+3.32%) |
Mar 10, 2010 | 12.93 | 13.27 | 12.89 | 13.27 | 2,052,964 | +0.31(+2.39%) |
Mar 09, 2010 | 13.26 | 13.30 | 12.91 | 12.96 | 2,273,422 | -0.33(-2.48%) |
Mar 08, 2010 | 13.00 | 13.29 | 12.96 | 13.29 | 2,857,740 | +0.24(+1.84%) |
Mar 05, 2010 | 12.81 | 13.11 | 12.77 | 13.05 | 2,262,578 | +0.29(+2.27%) |
Mar 04, 2010 | 12.71 | 12.82 | 12.63 | 12.76 | 2,980,151 | +0.05(+0.39%) |
Mar 03, 2010 | 12.91 | 12.99 | 12.71 | 12.71 | 2,948,363 | -0.19(-1.47%) |
Mar 02, 2010 | 12.75 | 12.97 | 12.70 | 12.90 | 3,115,894 | +0.22(+1.74%) |