Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.02 | 14.20 | 13.94 | 14.09 | 287,712 | +0.09(+0.64%) |
Apr 28, 2011 | 13.75 | 14.13 | 13.71 | 14.00 | 53,896 | +0.23(+1.67%) |
Apr 27, 2011 | 13.57 | 13.85 | 13.29 | 13.77 | 337,789 | +0.19(+1.40%) |
Apr 26, 2011 | 13.96 | 13.98 | 13.33 | 13.58 | 489,797 | -0.36(-2.58%) |
Apr 25, 2011 | 14.10 | 14.18 | 13.89 | 13.94 | 24,278 | -0.16(-1.13%) |
Apr 21, 2011 | 14.08 | 14.13 | 13.90 | 14.10 | 122,742 | +0.07(+0.50%) |
Apr 20, 2011 | 14.02 | 14.03 | 13.78 | 14.03 | 25,388 | +0.20(+1.45%) |
Apr 19, 2011 | 13.78 | 14.05 | 13.77 | 13.83 | 85,510 | +0.10(+0.73%) |
Apr 18, 2011 | 14.04 | 14.20 | 13.55 | 13.73 | 133,806 | -0.49(-3.45%) |
Apr 15, 2011 | 14.28 | 14.45 | 14.10 | 14.22 | 101,211 | -0.09(-0.63%) |
Apr 14, 2011 | 14.34 | 14.52 | 14.07 | 14.31 | 46,027 | -0.10(-0.69%) |
Apr 13, 2011 | 14.47 | 14.55 | 14.21 | 14.41 | 40,445 | -0.01(-0.07%) |
Apr 12, 2011 | 14.50 | 14.51 | 14.33 | 14.42 | 57,130 | -0.10(-0.69%) |
Apr 11, 2011 | 14.52 | 14.66 | 14.39 | 14.52 | 31,975 | +0.00(+0.00%) |
Apr 08, 2011 | 14.84 | 14.86 | 14.31 | 14.52 | 43,990 | -0.26(-1.76%) |
Apr 07, 2011 | 14.82 | 14.93 | 14.63 | 14.78 | 27,076 | -0.01(-0.07%) |
Apr 06, 2011 | 14.89 | 14.95 | 14.71 | 14.79 | 58,760 | -0.06(-0.40%) |
Apr 05, 2011 | 14.75 | 14.93 | 14.61 | 14.85 | 29,384 | +0.05(+0.34%) |
Apr 04, 2011 | 15.24 | 15.25 | 14.79 | 14.80 | 79,834 | -0.39(-2.57%) |
Apr 01, 2011 | 15.19 | 15.20 | 15.04 | 15.19 | 28,148 | +0.19(+1.27%) |
Mar 31, 2011 | 14.98 | 15.02 | 14.76 | 15.00 | 51,995 | +0.02(+0.13%) |
Mar 30, 2011 | 14.98 | 14.98 | 14.98 | 14.98 | 52,249 | +0.18(+1.22%) |
Mar 29, 2011 | 14.91 | 14.91 | 14.61 | 14.80 | 43,015 | +0.02(+0.14%) |
Mar 28, 2011 | 15.00 | 15.07 | 14.73 | 14.78 | 34,893 | -0.16(-1.07%) |
Mar 25, 2011 | 14.80 | 15.00 | 14.70 | 14.94 | 25,661 | +0.22(+1.49%) |
Mar 24, 2011 | 14.67 | 14.84 | 14.48 | 14.72 | 19,543 | +0.10(+0.68%) |
Mar 23, 2011 | 14.67 | 14.70 | 14.52 | 14.62 | 40,165 | -0.10(-0.68%) |
Mar 22, 2011 | 15.00 | 15.04 | 14.58 | 14.72 | 40,363 | -0.24(-1.60%) |
Mar 21, 2011 | 14.94 | 15.05 | 14.79 | 14.96 | 83,283 | +0.17(+1.15%) |
Mar 18, 2011 | 15.00 | 15.00 | 14.51 | 14.79 | 30,036 | +0.29(+2.00%) |
Mar 17, 2011 | 14.78 | 14.97 | 14.45 | 14.50 | 49,327 | +0.06(+0.42%) |
Mar 16, 2011 | 14.37 | 14.74 | 14.36 | 14.44 | 64,438 | -0.02(-0.14%) |
Mar 15, 2011 | 14.36 | 14.56 | 14.36 | 14.46 | 48,018 | -0.07(-0.48%) |
Mar 14, 2011 | 14.33 | 14.63 | 14.28 | 14.53 | 26,592 | +0.03(+0.21%) |
Mar 11, 2011 | 14.42 | 14.53 | 14.37 | 14.50 | 325,737 | +0.03(+0.21%) |
Mar 10, 2011 | 14.57 | 14.78 | 14.43 | 14.47 | 407,428 | -0.30(-2.03%) |
Mar 09, 2011 | 14.71 | 14.85 | 14.61 | 14.77 | 43,754 | +0.06(+0.41%) |
Mar 08, 2011 | 14.56 | 14.77 | 14.44 | 14.71 | 70,273 | +0.25(+1.73%) |
Mar 07, 2011 | 14.76 | 15.00 | 14.30 | 14.46 | 480,412 | -0.32(-2.17%) |
Mar 04, 2011 | 14.70 | 14.85 | 14.53 | 14.78 | 122,047 | +0.08(+0.54%) |
Mar 03, 2011 | 14.37 | 14.92 | 14.29 | 14.70 | 53,597 | +0.48(+3.38%) |
Mar 02, 2011 | 14.11 | 14.51 | 14.11 | 14.22 | 48,544 | +0.20(+1.43%) |
Mar 01, 2011 | 14.15 | 14.15 | 13.92 | 14.02 | 61,841 | -0.07(-0.50%) |
Feb 28, 2011 | 14.25 | 14.42 | 13.86 | 14.09 | 54,296 | -0.06(-0.42%) |
Feb 25, 2011 | 13.98 | 14.36 | 13.83 | 14.15 | 134,661 | +0.20(+1.43%) |
Feb 24, 2011 | 13.83 | 14.04 | 13.47 | 13.95 | 57,034 | +0.16(+1.16%) |
Feb 23, 2011 | 14.02 | 14.07 | 13.74 | 13.79 | 42,834 | -0.19(-1.36%) |
Feb 22, 2011 | 13.95 | 14.13 | 13.90 | 13.98 | 42,215 | -0.12(-0.85%) |
Feb 18, 2011 | 14.39 | 14.62 | 13.94 | 14.10 | 407,126 | -0.39(-2.69%) |
Feb 17, 2011 | 14.35 | 14.50 | 14.20 | 14.49 | 45,481 | +0.20(+1.40%) |
Feb 16, 2011 | 13.13 | 14.30 | 13.13 | 14.29 | 267,541 | +1.17(+8.92%) |
Feb 15, 2011 | 13.53 | 13.59 | 12.74 | 13.12 | 220,232 | -0.46(-3.39%) |
Feb 14, 2011 | 13.47 | 13.63 | 13.32 | 13.58 | 30,429 | +0.12(+0.89%) |
Feb 11, 2011 | 13.25 | 13.55 | 13.11 | 13.46 | 97,128 | +0.14(+1.05%) |
Feb 10, 2011 | 13.71 | 13.75 | 13.07 | 13.32 | 164,188 | -0.53(-3.83%) |
Feb 09, 2011 | 14.20 | 14.20 | 13.81 | 13.85 | 244,365 | -0.38(-2.67%) |
Feb 08, 2011 | 14.31 | 14.44 | 14.13 | 14.23 | 243,866 | -0.11(-0.77%) |
Feb 07, 2011 | 14.06 | 14.44 | 14.05 | 14.34 | 26,131 | +0.26(+1.85%) |
Feb 04, 2011 | 14.07 | 14.43 | 13.87 | 14.08 | 45,796 | +0.11(+0.79%) |
Feb 03, 2011 | 13.99 | 14.20 | 13.83 | 13.97 | 37,018 | -0.01(-0.07%) |
Feb 02, 2011 | 14.32 | 14.60 | 13.91 | 13.98 | 38,388 | -0.39(-2.71%) |
Feb 01, 2011 | 13.52 | 14.47 | 13.47 | 14.37 | 148,204 | +0.90(+6.68%) |
Jan 31, 2011 | 13.34 | 13.56 | 13.23 | 13.47 | 26,362 | +0.16(+1.20%) |
Jan 28, 2011 | 13.64 | 13.68 | 13.27 | 13.31 | 34,729 | -0.36(-2.63%) |
Jan 27, 2011 | 13.82 | 13.86 | 13.60 | 13.67 | 18,789 | -0.16(-1.16%) |
Jan 26, 2011 | 13.35 | 13.84 | 13.30 | 13.83 | 83,001 | +0.49(+3.67%) |
Jan 25, 2011 | 13.47 | 13.47 | 13.09 | 13.34 | 46,813 | -0.18(-1.33%) |
Jan 24, 2011 | 13.20 | 13.56 | 13.09 | 13.52 | 14,848 | +0.35(+2.66%) |
Jan 21, 2011 | 13.39 | 13.39 | 13.04 | 13.17 | 87,044 | -0.15(-1.13%) |
Jan 20, 2011 | 13.56 | 13.56 | 12.93 | 13.32 | 255,228 | -0.23(-1.70%) |
Jan 19, 2011 | 13.84 | 13.86 | 13.48 | 13.55 | 61,334 | -0.27(-1.95%) |
Jan 18, 2011 | 13.88 | 13.90 | 13.31 | 13.82 | 56,724 | -0.08(-0.58%) |
Jan 14, 2011 | 13.70 | 13.92 | 13.50 | 13.90 | 64,999 | +0.21(+1.53%) |
Jan 13, 2011 | 13.73 | 13.73 | 13.47 | 13.69 | 74,658 | -0.02(-0.15%) |
Jan 12, 2011 | 13.63 | 13.94 | 13.52 | 13.71 | 285,695 | +0.18(+1.33%) |
Jan 11, 2011 | 13.71 | 13.72 | 13.44 | 13.53 | 87,851 | -0.16(-1.17%) |
Jan 10, 2011 | 13.61 | 13.77 | 13.37 | 13.69 | 92,554 | -0.02(-0.15%) |
Jan 07, 2011 | 13.96 | 14.00 | 13.43 | 13.71 | 42,249 | -0.27(-1.93%) |
Jan 06, 2011 | 14.06 | 14.08 | 13.78 | 13.98 | 60,013 | -0.10(-0.71%) |
Jan 05, 2011 | 14.07 | 14.15 | 13.87 | 14.08 | 100,375 | -0.06(-0.42%) |
Jan 04, 2011 | 14.38 | 14.38 | 13.69 | 14.14 | 98,443 | -0.19(-1.33%) |
Jan 03, 2011 | 14.53 | 15.00 | 14.20 | 14.33 | 154,319 | -0.13(-0.90%) |
Dec 31, 2010 | 14.21 | 14.82 | 14.18 | 14.46 | 110,113 | +0.26(+1.83%) |
Dec 30, 2010 | 14.25 | 14.68 | 13.98 | 14.20 | 130,792 | -0.08(-0.56%) |
Dec 29, 2010 | 14.44 | 14.61 | 14.26 | 14.28 | 34,250 | -0.16(-1.11%) |
Dec 28, 2010 | 14.82 | 14.89 | 14.13 | 14.44 | 46,619 | -0.33(-2.23%) |
Dec 27, 2010 | 14.25 | 14.79 | 14.16 | 14.77 | 69,109 | +0.47(+3.29%) |
Dec 23, 2010 | 14.37 | 14.37 | 14.24 | 14.30 | 16,630 | +0.01(+0.07%) |
Dec 22, 2010 | 14.36 | 14.39 | 14.17 | 14.29 | 46,843 | -0.08(-0.56%) |
Dec 21, 2010 | 14.37 | 14.42 | 14.30 | 14.37 | 45,828 | +0.07(+0.49%) |
Dec 20, 2010 | 14.23 | 14.34 | 14.04 | 14.30 | 43,516 | +0.11(+0.78%) |
Dec 17, 2010 | 14.19 | 14.28 | 14.16 | 14.19 | 86,637 | -0.04(-0.28%) |
Dec 16, 2010 | 14.16 | 14.29 | 14.02 | 14.23 | 90,977 | +0.13(+0.92%) |
Dec 15, 2010 | 13.65 | 14.22 | 13.62 | 14.10 | 253,598 | +0.57(+4.21%) |
Dec 14, 2010 | 13.33 | 13.57 | 13.33 | 13.53 | 87,162 | +0.26(+1.96%) |
Dec 13, 2010 | 13.46 | 13.48 | 13.23 | 13.27 | 49,775 | -0.15(-1.12%) |
Dec 10, 2010 | 13.47 | 13.53 | 13.37 | 13.42 | 102,101 | -0.04(-0.30%) |
Dec 09, 2010 | 13.62 | 13.62 | 13.35 | 13.46 | 45,728 | -0.06(-0.44%) |
Dec 08, 2010 | 13.46 | 13.54 | 13.28 | 13.52 | 55,791 | +0.09(+0.67%) |
Dec 07, 2010 | 13.50 | 13.50 | 13.25 | 13.43 | 49,987 | +0.03(+0.22%) |
Dec 06, 2010 | 13.19 | 13.49 | 13.17 | 13.40 | 65,777 | +0.16(+1.21%) |
Dec 03, 2010 | 12.94 | 13.25 | 12.90 | 13.24 | 101,712 | +0.27(+2.08%) |
Dec 02, 2010 | 12.94 | 13.00 | 12.80 | 12.97 | 272,031 | +0.03(+0.23%) |
Dec 01, 2010 | 13.02 | 13.02 | 12.82 | 12.94 | 109,859 | +0.26(+2.05%) |
Nov 30, 2010 | 12.89 | 13.05 | 12.68 | 12.68 | 506,842 | -0.29(-2.24%) |
Nov 29, 2010 | 12.98 | 13.10 | 12.93 | 12.97 | 146,680 | -0.12(-0.92%) |
Nov 26, 2010 | 13.02 | 13.19 | 12.93 | 13.09 | 42,122 | -0.03(-0.23%) |
Nov 24, 2010 | 13.10 | 13.12 | 13.12 | 13.12 | 111,879 | +0.12(+0.92%) |
Nov 23, 2010 | 12.93 | 13.11 | 12.91 | 13.00 | 72,768 | -0.07(-0.54%) |
Nov 22, 2010 | 13.03 | 13.12 | 12.89 | 13.07 | 144,677 | -0.03(-0.23%) |
Nov 19, 2010 | 13.11 | 13.15 | 13.06 | 13.10 | 100,386 | -0.04(-0.30%) |
Nov 18, 2010 | 13.19 | 13.20 | 13.08 | 13.14 | 148,531 | +0.18(+1.39%) |
Nov 17, 2010 | 13.05 | 13.05 | 12.75 | 12.96 | 51,438 | -0.03(-0.23%) |
Nov 16, 2010 | 13.00 | 13.02 | 12.84 | 12.99 | 159,023 | +0.00(+0.00%) |
Nov 15, 2010 | 12.98 | 13.20 | 12.94 | 12.99 | 114,322 | +0.05(+0.39%) |
Nov 12, 2010 | 12.82 | 12.98 | 12.77 | 12.94 | 86,167 | -0.01(-0.08%) |
Nov 11, 2010 | 12.81 | 12.96 | 12.81 | 12.95 | 153,663 | +0.02(+0.15%) |
Nov 10, 2010 | 12.86 | 12.97 | 12.81 | 12.93 | 28,556 | +0.05(+0.39%) |
Nov 09, 2010 | 12.98 | 12.98 | 12.74 | 12.88 | 39,332 | -0.07(-0.54%) |
Nov 08, 2010 | 12.85 | 12.96 | 12.75 | 12.95 | 98,830 | +0.02(+0.15%) |
Nov 05, 2010 | 12.98 | 13.00 | 12.77 | 12.93 | 63,895 | -0.02(-0.15%) |
Nov 04, 2010 | 12.80 | 12.96 | 12.57 | 12.95 | 389,900 | +0.27(+2.13%) |
Nov 03, 2010 | 12.25 | 12.68 | 12.00 | 12.68 | 583,849 | +0.67(+5.58%) |
Nov 02, 2010 | 12.13 | 12.13 | 11.93 | 12.01 | 52,456 | +0.08(+0.67%) |
Nov 01, 2010 | 12.05 | 12.13 | 11.88 | 11.93 | 58,513 | -0.07(-0.58%) |
Oct 29, 2010 | 11.99 | 12.24 | 11.89 | 12.00 | 29,310 | +0.02(+0.17%) |
Oct 28, 2010 | 12.12 | 12.18 | 11.98 | 11.98 | 49,477 | -0.06(-0.50%) |
Oct 27, 2010 | 11.97 | 12.10 | 11.90 | 12.04 | 81,370 | -0.05(-0.41%) |
Oct 25, 2010 | 12.18 | 12.24 | 12.04 | 12.09 | 117,259 | +0.03(+0.25%) |
Oct 22, 2010 | 11.96 | 12.20 | 11.93 | 12.06 | 94,172 | +0.14(+1.17%) |
Oct 21, 2010 | 12.06 | 12.15 | 11.85 | 11.92 | 44,511 | -0.05(-0.42%) |
Oct 20, 2010 | 12.08 | 12.13 | 11.90 | 11.97 | 58,376 | +0.01(+0.08%) |
Oct 19, 2010 | 11.75 | 12.13 | 11.74 | 11.96 | 54,457 | -0.11(-0.91%) |
Oct 18, 2010 | 12.05 | 12.08 | 11.83 | 12.07 | 25,828 | +0.02(+0.17%) |
Oct 15, 2010 | 11.96 | 12.15 | 11.85 | 12.05 | 129,316 | +0.21(+1.77%) |
Oct 14, 2010 | 11.99 | 12.00 | 11.67 | 11.84 | 196,259 | -0.13(-1.09%) |
Oct 13, 2010 | 11.50 | 12.21 | 11.39 | 11.97 | 426,396 | +0.64(+5.65%) |
Oct 12, 2010 | 11.30 | 11.39 | 11.09 | 11.33 | 52,068 | +0.03(+0.27%) |
Oct 11, 2010 | 11.05 | 11.36 | 11.05 | 11.30 | 153,244 | +0.21(+1.89%) |
Oct 08, 2010 | 11.09 | 11.14 | 10.60 | 11.09 | 92,210 | +0.39(+3.64%) |
Oct 07, 2010 | 10.54 | 10.79 | 10.45 | 10.70 | 210 | +0.24(+2.29%) |
Oct 06, 2010 | 10.74 | 10.89 | 10.34 | 10.46 | 104,266 | -0.33(-3.06%) |
Oct 05, 2010 | 10.96 | 10.96 | 10.70 | 10.79 | 174,511 | +0.03(+0.28%) |
Oct 04, 2010 | 11.05 | 11.05 | 10.72 | 10.76 | 70,822 | -0.20(-1.82%) |
Oct 01, 2010 | 10.96 | 11.07 | 10.61 | 10.96 | 143,026 | +0.13(+1.20%) |
Sep 30, 2010 | 10.81 | 10.88 | 10.70 | 10.83 | 89,171 | +0.10(+0.93%) |
Sep 29, 2010 | 10.72 | 10.90 | 10.67 | 10.73 | 148,083 | -0.03(-0.28%) |
Sep 28, 2010 | 10.86 | 10.97 | 10.71 | 10.76 | 221,279 | -0.04(-0.37%) |
Sep 27, 2010 | 11.20 | 11.20 | 10.75 | 10.80 | 238,336 | -0.39(-3.49%) |
Sep 24, 2010 | 11.17 | 11.33 | 11.12 | 11.19 | 110,556 | -0.01(-0.09%) |
Sep 23, 2010 | 11.68 | 11.68 | 11.11 | 11.20 | 410 | -0.60(-5.08%) |
Sep 22, 2010 | 12.40 | 12.65 | 11.59 | 11.80 | 73,218 | -0.64(-5.14%) |
Sep 21, 2010 | 12.56 | 12.66 | 12.40 | 12.44 | 62,563 | -0.16(-1.27%) |
Sep 20, 2010 | 12.52 | 12.75 | 12.41 | 12.60 | 62,993 | +0.08(+0.64%) |
Sep 17, 2010 | 12.52 | 12.94 | 12.52 | 12.52 | 99,389 | -0.01(-0.08%) |
Sep 15, 2010 | 12.26 | 12.67 | 12.26 | 12.53 | 114,732 | +0.21(+1.70%) |
Sep 14, 2010 | 12.35 | 12.44 | 12.29 | 12.32 | 34,574 | -0.09(-0.73%) |
Sep 13, 2010 | 12.46 | 12.46 | 12.25 | 12.41 | 109,605 | +0.13(+1.06%) |
Sep 10, 2010 | 12.40 | 12.56 | 12.23 | 12.28 | 27,185 | -0.07(-0.57%) |
Sep 09, 2010 | 12.45 | 12.50 | 12.30 | 12.35 | 3,380 | +0.07(+0.57%) |
Sep 08, 2010 | 12.23 | 12.51 | 12.22 | 12.28 | 21,800 | +0.06(+0.49%) |
Sep 07, 2010 | 12.35 | 12.40 | 12.16 | 12.22 | 334 | -0.16(-1.29%) |
Sep 03, 2010 | 12.46 | 12.46 | 12.31 | 12.38 | 89,947 | +0.09(+0.73%) |
Sep 02, 2010 | 12.25 | 12.36 | 12.19 | 12.29 | 166 | -0.01(-0.08%) |
Sep 01, 2010 | 11.94 | 12.46 | 11.94 | 12.30 | 44,889 | +0.57(+4.86%) |
Aug 31, 2010 | 12.13 | 12.13 | 11.67 | 11.73 | 47,070 | -0.40(-3.30%) |
Aug 30, 2010 | 12.30 | 12.44 | 12.04 | 12.13 | 19,372 | -0.24(-1.94%) |
Aug 27, 2010 | 12.37 | 12.39 | 11.85 | 12.37 | 43,765 | +0.51(+4.30%) |
Aug 26, 2010 | 12.24 | 12.40 | 11.75 | 11.86 | 234 | -0.34(-2.79%) |
Aug 25, 2010 | 11.82 | 12.26 | 11.65 | 12.20 | 232 | +0.26(+2.18%) |
Aug 24, 2010 | 12.16 | 12.16 | 11.66 | 11.94 | 941 | -0.33(-2.69%) |
Aug 23, 2010 | 13.00 | 13.08 | 12.22 | 12.27 | 82,895 | -0.71(-5.47%) |
Aug 20, 2010 | 12.84 | 13.00 | 12.71 | 12.98 | 85,325 | +0.04(+0.31%) |
Aug 19, 2010 | 13.70 | 13.78 | 12.82 | 12.94 | 809 | -0.84(-6.10%) |
Aug 18, 2010 | 13.73 | 13.80 | 13.48 | 13.78 | 3,626 | +0.05(+0.36%) |
Aug 17, 2010 | 13.62 | 13.94 | 13.62 | 13.73 | 559 | +0.26(+1.93%) |
Aug 16, 2010 | 13.37 | 13.67 | 13.36 | 13.47 | 78,784 | -0.01(-0.07%) |
Aug 13, 2010 | 13.48 | 13.63 | 13.23 | 13.48 | 36,666 | -0.01(-0.07%) |
Aug 12, 2010 | 13.12 | 13.77 | 13.00 | 13.49 | 65,600 | +0.24(+1.81%) |
Aug 11, 2010 | 14.03 | 14.03 | 13.08 | 13.25 | 131,931 | -0.87(-6.16%) |
Aug 10, 2010 | 14.40 | 14.58 | 14.09 | 14.12 | 36,806 | -0.42(-2.89%) |
Aug 09, 2010 | 14.71 | 14.71 | 14.25 | 14.54 | 83,940 | -0.09(-0.62%) |
Aug 06, 2010 | 14.63 | 14.73 | 14.38 | 14.63 | 51,728 | -0.10(-0.68%) |
Aug 05, 2010 | 15.05 | 15.05 | 14.72 | 14.73 | 90,595 | -0.06(-0.41%) |
Aug 04, 2010 | 14.65 | 14.84 | 14.53 | 14.79 | 38,757 | +0.19(+1.30%) |
Aug 03, 2010 | 14.85 | 14.92 | 14.57 | 14.60 | 25,656 | -0.27(-1.82%) |
Aug 02, 2010 | 14.99 | 15.00 | 14.76 | 14.87 | 41,173 | +0.10(+0.68%) |
Jul 30, 2010 | 14.77 | 14.86 | 14.55 | 14.77 | 100,777 | +0.07(+0.48%) |
Jul 29, 2010 | 14.74 | 14.82 | 14.63 | 14.70 | 92,192 | +0.04(+0.27%) |
Jul 28, 2010 | 14.66 | 14.75 | 14.58 | 14.66 | 376 | -0.05(-0.34%) |
Jul 27, 2010 | 14.68 | 14.82 | 14.34 | 14.71 | 43,500 | +0.11(+0.75%) |
Jul 26, 2010 | 14.40 | 14.63 | 14.32 | 14.60 | 101,733 | +0.26(+1.81%) |
Jul 23, 2010 | 14.05 | 14.35 | 14.00 | 14.34 | 85,876 | +0.20(+1.41%) |
Jul 22, 2010 | 14.13 | 14.36 | 14.06 | 14.14 | 132,593 | +0.07(+0.50%) |
Jul 21, 2010 | 14.28 | 14.35 | 14.04 | 14.07 | 45,944 | -0.08(-0.57%) |
Jul 20, 2010 | 14.02 | 14.15 | 13.87 | 14.15 | 83,872 | +0.02(+0.14%) |
Jul 19, 2010 | 14.15 | 14.16 | 13.82 | 14.13 | 54,655 | +0.03(+0.21%) |
Jul 16, 2010 | 14.10 | 14.24 | 14.02 | 14.10 | 75,044 | -0.11(-0.77%) |
Jul 15, 2010 | 14.41 | 14.41 | 14.16 | 14.21 | 42,409 | -0.16(-1.11%) |
Jul 14, 2010 | 14.27 | 14.41 | 14.22 | 14.37 | 54,315 | +0.05(+0.35%) |
Jul 13, 2010 | 14.32 | 14.37 | 14.06 | 14.32 | 919 | +0.16(+1.13%) |
Jul 12, 2010 | 14.28 | 14.33 | 14.12 | 14.16 | 23,322 | -0.07(-0.49%) |
Jul 09, 2010 | 14.23 | 14.24 | 14.00 | 14.23 | 59,118 | +0.01(+0.07%) |
Jul 08, 2010 | 14.22 | 14.45 | 14.20 | 14.22 | 279 | -0.02(-0.14%) |
Jul 07, 2010 | 14.14 | 14.25 | 13.96 | 14.24 | 105,493 | +0.22(+1.57%) |
Jul 06, 2010 | 14.02 | 14.30 | 13.99 | 14.02 | 470 | -0.01(-0.07%) |
Jul 02, 2010 | 14.03 | 14.26 | 14.01 | 14.03 | 20,115 | -0.06(-0.43%) |
Jul 01, 2010 | 14.19 | 14.30 | 13.93 | 14.09 | 39,895 | -0.12(-0.84%) |
Jun 30, 2010 | 14.21 | 14.40 | 14.05 | 14.21 | 737 | +0.16(+1.14%) |
Jun 29, 2010 | 14.03 | 14.20 | 13.91 | 14.05 | 307,026 | -0.18(-1.26%) |
Jun 25, 2010 | 14.23 | 14.36 | 14.09 | 14.23 | 940,391 | +0.01(+0.07%) |
Jun 24, 2010 | 14.48 | 14.49 | 14.19 | 14.22 | 197,528 | -0.16(-1.11%) |
Jun 23, 2010 | 14.28 | 14.46 | 13.98 | 14.38 | 164,081 | +0.18(+1.27%) |
Jun 22, 2010 | 14.37 | 14.47 | 13.94 | 14.20 | 202,610 | +0.04(+0.28%) |
Jun 21, 2010 | 14.17 | 14.24 | 13.99 | 14.16 | 129,149 | +0.11(+0.78%) |
Jun 18, 2010 | 14.05 | 14.09 | 13.70 | 14.05 | 230,814 | +0.25(+1.81%) |
Jun 17, 2010 | 13.80 | 13.99 | 13.70 | 13.80 | 66,074 | -0.12(-0.86%) |
Jun 16, 2010 | 13.97 | 14.00 | 13.78 | 13.92 | 241,483 | +0.04(+0.29%) |
Jun 15, 2010 | 13.85 | 13.95 | 13.75 | 13.88 | 176,507 | +0.08(+0.58%) |
Jun 14, 2010 | 13.79 | 14.00 | 13.76 | 13.80 | 55,233 | +0.06(+0.44%) |
Jun 11, 2010 | 13.75 | 13.90 | 13.70 | 13.74 | 6,300 | +0.04(+0.29%) |
Jun 10, 2010 | 13.96 | 13.96 | 13.59 | 13.70 | 48,155 | +0.21(+1.56%) |
Jun 09, 2010 | 13.58 | 13.84 | 13.46 | 13.49 | 22,902 | +0.00(+0.00%) |
Jun 08, 2010 | 13.96 | 14.06 | 13.45 | 13.49 | 133,788 | -0.42(-3.02%) |
Jun 07, 2010 | 13.96 | 14.16 | 13.81 | 13.91 | 22,426 | -0.09(-0.64%) |
Jun 04, 2010 | 14.00 | 14.05 | 13.81 | 14.00 | 37,641 | +0.00(+0.00%) |
Jun 03, 2010 | 14.15 | 14.15 | 13.91 | 14.00 | 50,742 | -0.01(-0.07%) |
Jun 02, 2010 | 14.10 | 14.10 | 13.83 | 14.01 | 71,879 | +0.03(+0.21%) |
Jun 01, 2010 | 13.99 | 14.19 | 13.95 | 13.98 | 117,588 | -0.06(-0.43%) |
May 28, 2010 | 14.04 | 14.05 | 13.55 | 14.04 | 194,083 | +0.04(+0.29%) |
May 27, 2010 | 14.24 | 14.24 | 13.94 | 14.00 | 119,365 | +0.10(+0.72%) |
May 26, 2010 | 14.05 | 14.05 | 13.73 | 13.90 | 143,055 | +0.15(+1.09%) |
May 25, 2010 | 13.81 | 13.81 | 13.50 | 13.75 | 218,180 | -0.20(-1.43%) |
May 24, 2010 | 14.00 | 14.04 | 13.91 | 13.95 | 159,200 | +0.10(+0.72%) |
May 21, 2010 | 13.95 | 14.00 | 13.61 | 13.85 | 129,181 | -0.06(-0.43%) |
May 20, 2010 | 13.78 | 13.99 | 13.50 | 13.91 | 70,650 | -0.16(-1.14%) |
May 19, 2010 | 13.90 | 14.07 | 13.75 | 14.07 | 64,900 | +0.15(+1.08%) |
May 18, 2010 | 14.02 | 14.15 | 13.92 | 13.92 | 42,600 | -0.08(-0.57%) |
May 17, 2010 | 13.86 | 14.02 | 13.85 | 14.00 | 245,055 | +0.15(+1.08%) |
May 14, 2010 | 13.85 | 14.00 | 13.45 | 13.85 | 747,028 | +0.10(+0.73%) |