Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.41 | 14.60 | 14.20 | 14.20 | 461,755 | -0.22(-1.50%) |
May 23, 2011 | 14.21 | 14.45 | 14.09 | 14.41 | 411,636 | +0.03(+0.21%) |
May 20, 2011 | 14.37 | 14.61 | 14.37 | 14.39 | 331,541 | -0.05(-0.38%) |
May 19, 2011 | 14.73 | 14.83 | 14.38 | 14.44 | 425,303 | -0.26(-1.78%) |
May 18, 2011 | 14.19 | 14.75 | 14.19 | 14.70 | 452,560 | +0.57(+4.04%) |
May 17, 2011 | 14.00 | 14.19 | 13.89 | 14.13 | 497,287 | -0.03(-0.21%) |
May 16, 2011 | 14.27 | 14.32 | 13.87 | 14.16 | 450,427 | -0.22(-1.54%) |
May 13, 2011 | 14.77 | 14.82 | 14.33 | 14.38 | 370,553 | -0.35(-2.37%) |
May 12, 2011 | 14.50 | 14.92 | 14.39 | 14.73 | 604,858 | +0.14(+0.95%) |
May 11, 2011 | 15.13 | 15.20 | 14.53 | 14.59 | 469,003 | -0.57(-3.77%) |
May 10, 2011 | 14.89 | 15.27 | 14.78 | 15.16 | 510,605 | +0.41(+2.81%) |
May 09, 2011 | 14.53 | 15.04 | 14.31 | 14.75 | 471,042 | +0.21(+1.42%) |
May 06, 2011 | 14.77 | 14.87 | 14.47 | 14.54 | 339,008 | -0.02(-0.14%) |
May 05, 2011 | 14.33 | 14.70 | 14.20 | 14.56 | 959,109 | +0.16(+1.09%) |
May 04, 2011 | 14.69 | 14.95 | 14.38 | 14.40 | 859,843 | -0.23(-1.55%) |
May 03, 2011 | 14.94 | 15.33 | 14.51 | 14.63 | 3,069,396 | +1.32(+9.92%) |
May 02, 2011 | 13.46 | 14.02 | 13.28 | 13.31 | 1,015,124 | -0.63(-4.52%) |
Apr 29, 2011 | 14.00 | 14.21 | 13.93 | 13.94 | 359,967 | -0.06(-0.42%) |
Apr 28, 2011 | 14.27 | 14.31 | 13.90 | 14.00 | 251,981 | -0.32(-2.20%) |
Apr 27, 2011 | 14.36 | 14.45 | 14.08 | 14.32 | 231,301 | -0.01(-0.07%) |
Apr 26, 2011 | 14.02 | 14.44 | 13.89 | 14.33 | 210,452 | +0.41(+2.97%) |
Apr 25, 2011 | 14.32 | 14.41 | 13.85 | 13.91 | 229,176 | -0.29(-2.01%) |
Apr 21, 2011 | 14.17 | 14.31 | 14.07 | 14.20 | 270,021 | +0.13(+0.95%) |
Apr 20, 2011 | 13.72 | 14.08 | 13.70 | 14.06 | 504,736 | +0.60(+4.43%) |
Apr 19, 2011 | 13.65 | 13.65 | 13.27 | 13.47 | 397,461 | -0.11(-0.80%) |
Apr 18, 2011 | 13.79 | 13.85 | 13.33 | 13.58 | 630,798 | -0.38(-2.75%) |
Apr 15, 2011 | 14.10 | 14.14 | 13.81 | 13.96 | 349,843 | -0.21(-1.46%) |
Apr 14, 2011 | 14.00 | 14.28 | 13.82 | 14.17 | 453,936 | +0.03(+0.21%) |
Apr 13, 2011 | 14.58 | 14.61 | 14.08 | 14.14 | 522,773 | -0.29(-1.98%) |
Apr 12, 2011 | 14.59 | 14.64 | 14.38 | 14.42 | 299,515 | -0.25(-1.68%) |
Apr 11, 2011 | 14.98 | 15.13 | 14.64 | 14.67 | 502,643 | -0.29(-1.91%) |
Apr 08, 2011 | 15.41 | 15.55 | 14.88 | 14.96 | 389,472 | -0.46(-3.00%) |
Apr 07, 2011 | 15.76 | 15.76 | 15.28 | 15.42 | 349,280 | -0.48(-3.04%) |
Apr 06, 2011 | 16.02 | 16.24 | 15.89 | 15.90 | 308,496 | -0.08(-0.49%) |
Apr 05, 2011 | 15.76 | 16.21 | 15.76 | 15.98 | 356,123 | +0.21(+1.31%) |
Apr 04, 2011 | 16.04 | 16.04 | 15.76 | 15.77 | 406,495 | -0.09(-0.56%) |
Apr 01, 2011 | 16.16 | 16.22 | 15.85 | 15.86 | 260,852 | -0.25(-1.53%) |
Mar 31, 2011 | 16.02 | 16.21 | 15.89 | 16.11 | 460,227 | +0.12(+0.74%) |
Mar 30, 2011 | 15.98 | 16.03 | 15.79 | 15.99 | 226,542 | +0.14(+0.87%) |
Mar 29, 2011 | 15.78 | 15.87 | 15.59 | 15.85 | 308,112 | +0.12(+0.75%) |
Mar 28, 2011 | 15.85 | 16.11 | 15.71 | 15.73 | 375,453 | -0.09(-0.56%) |
Mar 25, 2011 | 15.87 | 16.15 | 15.65 | 15.82 | 279,317 | +0.05(+0.31%) |
Mar 24, 2011 | 15.20 | 15.89 | 15.06 | 15.77 | 488,276 | +0.71(+4.71%) |
Mar 23, 2011 | 15.13 | 15.22 | 14.83 | 15.06 | 393,177 | -0.07(-0.46%) |
Mar 22, 2011 | 15.20 | 15.27 | 14.99 | 15.13 | 250,064 | +0.02(+0.13%) |
Mar 21, 2011 | 15.24 | 15.36 | 14.86 | 15.11 | 313,546 | +0.25(+1.66%) |
Mar 18, 2011 | 14.98 | 15.06 | 14.79 | 14.87 | 457,192 | +0.06(+0.40%) |
Mar 17, 2011 | 15.22 | 15.26 | 14.65 | 14.81 | 461,142 | -0.07(-0.46%) |
Mar 16, 2011 | 15.06 | 15.33 | 14.84 | 14.88 | 622,647 | -0.29(-1.88%) |
Mar 15, 2011 | 14.86 | 15.25 | 14.41 | 15.16 | 920,397 | -0.15(-0.97%) |
Mar 14, 2011 | 15.10 | 15.55 | 14.68 | 15.31 | 477,349 | +0.03(+0.19%) |
Mar 11, 2011 | 14.93 | 15.44 | 14.63 | 15.28 | 588,505 | +0.16(+1.04%) |
Mar 10, 2011 | 15.49 | 15.65 | 14.98 | 15.12 | 599,344 | -0.53(-3.40%) |
Mar 09, 2011 | 16.09 | 16.10 | 15.57 | 15.66 | 423,465 | -0.50(-3.11%) |
Mar 08, 2011 | 16.28 | 16.53 | 15.87 | 16.16 | 618,362 | -0.19(-1.15%) |
Mar 07, 2011 | 16.62 | 16.72 | 15.57 | 16.35 | 1,078,656 | -0.24(-1.43%) |
Mar 04, 2011 | 16.63 | 16.75 | 16.41 | 16.58 | 830,617 | +0.09(+0.54%) |
Mar 03, 2011 | 16.11 | 16.65 | 16.05 | 16.49 | 1,019,262 | +0.52(+3.27%) |
Mar 02, 2011 | 15.58 | 16.11 | 15.52 | 15.97 | 514,152 | +0.35(+2.27%) |
Mar 01, 2011 | 16.01 | 16.14 | 15.43 | 15.62 | 761,953 | -0.27(-1.67%) |
Feb 28, 2011 | 15.83 | 15.94 | 15.65 | 15.88 | 718,478 | +0.12(+0.75%) |
Feb 25, 2011 | 15.30 | 15.76 | 15.25 | 15.76 | 530,837 | +0.51(+3.36%) |
Feb 24, 2011 | 15.28 | 15.31 | 14.86 | 15.25 | 551,069 | -0.03(-0.19%) |
Feb 23, 2011 | 15.43 | 15.73 | 14.89 | 15.28 | 911,483 | -0.13(-0.83%) |
Feb 22, 2011 | 15.14 | 15.47 | 14.89 | 15.41 | 1,005,614 | +0.11(+0.71%) |
Feb 18, 2011 | 15.09 | 15.37 | 15.03 | 15.30 | 817,899 | +0.24(+1.57%) |
Feb 17, 2011 | 14.89 | 15.20 | 14.85 | 15.06 | 576,173 | +0.15(+0.99%) |
Feb 16, 2011 | 14.91 | 15.21 | 14.44 | 14.92 | 1,025,523 | +0.61(+4.27%) |
Feb 15, 2011 | 15.61 | 15.61 | 14.01 | 14.31 | 2,101,540 | -1.25(-8.04%) |
Feb 14, 2011 | 15.16 | 15.64 | 15.16 | 15.56 | 573,366 | +0.44(+2.93%) |
Feb 11, 2011 | 15.06 | 15.17 | 14.84 | 15.11 | 389,410 | +0.04(+0.26%) |
Feb 10, 2011 | 14.80 | 15.14 | 14.64 | 15.07 | 474,732 | +0.20(+1.32%) |
Feb 09, 2011 | 15.14 | 15.21 | 14.78 | 14.88 | 481,554 | -0.27(-1.76%) |
Feb 08, 2011 | 15.25 | 15.31 | 15.03 | 15.14 | 276,202 | -0.07(-0.45%) |
Feb 07, 2011 | 15.04 | 15.35 | 14.94 | 15.21 | 764,986 | +0.26(+1.71%) |
Feb 04, 2011 | 15.14 | 15.25 | 14.53 | 14.96 | 1,012,106 | -1.00(-6.30%) |
Feb 03, 2011 | 15.69 | 16.26 | 15.52 | 15.96 | 595,852 | +0.23(+1.44%) |
Feb 02, 2011 | 15.57 | 16.01 | 15.39 | 15.73 | 345,178 | +0.10(+0.63%) |
Feb 01, 2011 | 15.53 | 15.86 | 15.47 | 15.64 | 671,077 | +0.42(+2.75%) |
Jan 31, 2011 | 14.72 | 15.57 | 14.72 | 15.22 | 768,791 | +0.63(+4.29%) |
Jan 28, 2011 | 15.12 | 15.17 | 14.51 | 14.59 | 463,216 | -0.53(-3.52%) |
Jan 27, 2011 | 14.98 | 15.23 | 14.83 | 15.12 | 278,606 | +0.19(+1.25%) |
Jan 26, 2011 | 14.70 | 15.03 | 14.39 | 14.94 | 372,141 | +0.33(+2.29%) |
Jan 25, 2011 | 14.55 | 14.67 | 14.19 | 14.60 | 307,663 | +0.04(+0.27%) |
Jan 24, 2011 | 14.22 | 14.60 | 14.15 | 14.56 | 344,887 | +0.43(+3.03%) |
Jan 21, 2011 | 14.44 | 14.62 | 14.13 | 14.13 | 314,525 | -0.22(-1.54%) |
Jan 20, 2011 | 14.45 | 14.47 | 14.15 | 14.36 | 407,669 | -0.17(-1.15%) |
Jan 19, 2011 | 14.92 | 15.06 | 14.37 | 14.52 | 531,597 | -0.34(-2.25%) |
Jan 18, 2011 | 15.16 | 15.21 | 14.69 | 14.86 | 439,999 | -0.12(-0.79%) |
Jan 14, 2011 | 14.69 | 15.14 | 14.51 | 14.98 | 1,150,354 | +0.44(+3.05%) |
Jan 13, 2011 | 14.55 | 14.71 | 14.36 | 14.53 | 464,937 | -0.07(-0.51%) |
Jan 12, 2011 | 13.56 | 14.67 | 13.56 | 14.61 | 1,002,798 | +1.15(+8.53%) |
Jan 11, 2011 | 13.37 | 13.78 | 13.37 | 13.46 | 463,039 | +0.14(+1.04%) |
Jan 10, 2011 | 13.26 | 13.51 | 13.12 | 13.32 | 479,498 | +0.07(+0.52%) |
Jan 07, 2011 | 13.22 | 13.35 | 12.95 | 13.25 | 319,792 | +0.13(+0.98%) |
Jan 06, 2011 | 13.21 | 13.40 | 13.06 | 13.12 | 386,715 | -0.11(-0.82%) |
Jan 05, 2011 | 13.10 | 13.52 | 13.08 | 13.23 | 461,031 | +0.05(+0.37%) |
Jan 04, 2011 | 13.72 | 13.77 | 13.16 | 13.18 | 472,513 | -0.45(-3.32%) |
Jan 03, 2011 | 13.68 | 13.95 | 13.51 | 13.64 | 544,524 | +0.20(+1.47%) |
Dec 31, 2010 | 13.50 | 13.64 | 13.43 | 13.44 | 418,303 | -0.08(-0.58%) |
Dec 30, 2010 | 13.42 | 13.61 | 13.33 | 13.52 | 343,635 | +0.12(+0.88%) |
Dec 29, 2010 | 13.61 | 13.74 | 13.40 | 13.40 | 411,295 | -0.10(-0.73%) |
Dec 28, 2010 | 13.80 | 13.83 | 13.45 | 13.50 | 299,816 | -0.26(-1.86%) |
Dec 27, 2010 | 13.60 | 13.79 | 13.27 | 13.75 | 257,931 | +0.07(+0.50%) |
Dec 23, 2010 | 14.12 | 14.26 | 13.58 | 13.69 | 345,839 | -0.36(-2.59%) |
Dec 22, 2010 | 13.72 | 14.11 | 13.61 | 14.05 | 414,407 | +0.35(+2.59%) |
Dec 21, 2010 | 13.66 | 13.84 | 13.56 | 13.70 | 314,700 | +0.07(+0.51%) |
Dec 20, 2010 | 13.92 | 14.17 | 13.48 | 13.63 | 583,900 | -0.16(-1.14%) |
Dec 17, 2010 | 13.05 | 13.87 | 12.99 | 13.78 | 1,552,199 | +1.16(+9.21%) |
Dec 16, 2010 | 12.62 | 12.70 | 12.58 | 12.62 | 367,461 | +0.08(+0.63%) |
Dec 15, 2010 | 12.59 | 12.66 | 12.47 | 12.54 | 787,865 | +0.00(+0.00%) |
Dec 14, 2010 | 12.71 | 13.02 | 12.51 | 12.54 | 1,010,686 | -0.07(-0.55%) |
Dec 13, 2010 | 12.71 | 12.81 | 12.56 | 12.61 | 526,113 | -0.08(-0.62%) |
Dec 10, 2010 | 12.38 | 12.78 | 12.29 | 12.69 | 602,250 | +0.42(+3.45%) |
Dec 09, 2010 | 12.30 | 12.38 | 12.20 | 12.27 | 315,294 | +0.02(+0.18%) |
Dec 08, 2010 | 12.25 | 12.38 | 12.05 | 12.24 | 393,603 | +0.11(+0.87%) |
Dec 07, 2010 | 12.37 | 12.57 | 12.13 | 12.14 | 531,379 | -0.06(-0.49%) |
Dec 06, 2010 | 11.97 | 12.30 | 11.95 | 12.20 | 415,289 | +0.15(+1.23%) |
Dec 03, 2010 | 12.00 | 12.10 | 11.78 | 12.05 | 359,295 | +0.00(+0.00%) |
Dec 02, 2010 | 11.81 | 12.14 | 11.73 | 12.05 | 442,044 | +0.34(+2.86%) |
Dec 01, 2010 | 11.72 | 12.11 | 11.66 | 11.71 | 514,617 | +0.21(+1.80%) |
Nov 30, 2010 | 11.41 | 11.55 | 11.28 | 11.51 | 557,299 | -0.07(-0.60%) |
Nov 29, 2010 | 11.50 | 11.60 | 11.33 | 11.58 | 359,418 | -0.06(-0.51%) |
Nov 26, 2010 | 11.56 | 11.76 | 11.47 | 11.64 | 196,746 | +0.02(+0.17%) |
Nov 24, 2010 | 11.43 | 11.62 | 11.62 | 11.62 | 477,568 | +0.32(+2.79%) |
Nov 23, 2010 | 11.33 | 11.47 | 11.23 | 11.30 | 671,720 | -0.17(-1.46%) |
Nov 22, 2010 | 11.48 | 11.61 | 11.35 | 11.47 | 541,097 | -0.04(-0.34%) |
Nov 19, 2010 | 11.54 | 11.70 | 11.39 | 11.51 | 364,003 | -0.08(-0.68%) |
Nov 18, 2010 | 11.73 | 11.95 | 11.57 | 11.59 | 393,894 | +0.10(+0.86%) |
Nov 17, 2010 | 11.62 | 11.79 | 11.46 | 11.49 | 416,902 | -0.05(-0.43%) |
Nov 16, 2010 | 11.52 | 11.89 | 11.36 | 11.54 | 720,151 | -0.17(-1.42%) |
Nov 15, 2010 | 11.58 | 11.92 | 11.54 | 11.70 | 575,649 | +0.13(+1.10%) |
Nov 12, 2010 | 11.80 | 11.93 | 11.44 | 11.58 | 674,380 | -0.30(-2.49%) |
Nov 11, 2010 | 12.04 | 12.06 | 11.74 | 11.87 | 1,457,048 | -0.29(-2.35%) |
Nov 10, 2010 | 12.15 | 12.29 | 12.02 | 12.16 | 691,084 | +0.04(+0.33%) |
Nov 09, 2010 | 12.47 | 12.80 | 12.06 | 12.12 | 1,880,139 | -0.29(-2.30%) |
Nov 08, 2010 | 12.74 | 12.77 | 12.27 | 12.40 | 1,804,637 | -0.39(-3.08%) |
Nov 05, 2010 | 13.05 | 13.09 | 12.75 | 12.80 | 814,081 | -0.21(-1.59%) |
Nov 04, 2010 | 12.84 | 13.09 | 12.75 | 13.01 | 710,927 | +0.39(+3.12%) |
Nov 03, 2010 | 12.77 | 13.01 | 12.42 | 12.61 | 1,105,238 | -0.18(-1.39%) |
Nov 02, 2010 | 12.54 | 12.84 | 12.30 | 12.79 | 1,130,183 | +0.39(+3.18%) |
Nov 01, 2010 | 14.18 | 14.32 | 12.34 | 12.39 | 3,721,195 | -1.75(-12.40%) |
Oct 29, 2010 | 14.11 | 14.49 | 14.03 | 14.15 | 447,367 | +0.00(+0.00%) |
Oct 28, 2010 | 14.78 | 14.78 | 13.92 | 14.15 | 350,609 | -0.53(-3.62%) |
Oct 27, 2010 | 14.22 | 14.71 | 14.06 | 14.68 | 341,069 | +0.36(+2.55%) |
Oct 25, 2010 | 14.25 | 14.52 | 14.10 | 14.32 | 407,351 | +0.16(+1.11%) |
Oct 22, 2010 | 13.72 | 14.24 | 13.55 | 14.16 | 655,677 | +0.43(+3.16%) |
Oct 21, 2010 | 14.21 | 14.34 | 13.17 | 13.72 | 904,330 | -0.39(-2.79%) |
Oct 20, 2010 | 13.82 | 14.49 | 13.81 | 14.12 | 807,376 | +0.24(+1.70%) |
Oct 19, 2010 | 14.64 | 14.79 | 13.87 | 13.88 | 808,564 | -1.02(-6.87%) |
Oct 18, 2010 | 14.56 | 14.98 | 14.29 | 14.91 | 696,982 | +0.43(+3.00%) |
Oct 15, 2010 | 14.75 | 14.91 | 14.25 | 14.47 | 819,776 | -0.03(-0.20%) |
Oct 14, 2010 | 13.96 | 14.60 | 13.73 | 14.50 | 955,702 | +0.57(+4.10%) |
Oct 13, 2010 | 13.57 | 14.14 | 13.57 | 13.93 | 884,467 | +0.46(+3.40%) |
Oct 12, 2010 | 12.90 | 13.58 | 12.63 | 13.47 | 1,046,685 | +0.57(+4.39%) |
Oct 11, 2010 | 12.77 | 13.06 | 12.55 | 12.91 | 550,371 | +0.22(+1.71%) |
Oct 08, 2010 | 12.93 | 12.99 | 12.54 | 12.69 | 540,398 | -0.20(-1.53%) |
Oct 07, 2010 | 13.08 | 13.14 | 12.73 | 12.89 | 223,163 | -0.05(-0.38%) |
Oct 06, 2010 | 12.96 | 13.07 | 12.77 | 12.94 | 321,088 | -0.02(-0.15%) |
Oct 05, 2010 | 12.80 | 13.17 | 12.60 | 12.96 | 424,459 | +0.38(+3.06%) |
Oct 04, 2010 | 12.79 | 13.00 | 12.42 | 12.57 | 398,973 | -0.29(-2.22%) |
Oct 01, 2010 | 13.04 | 13.10 | 12.66 | 12.86 | 358,838 | -0.01(-0.08%) |
Sep 30, 2010 | 13.07 | 13.21 | 12.39 | 12.87 | 601,887 | -0.09(-0.68%) |
Sep 29, 2010 | 12.71 | 13.04 | 12.66 | 12.96 | 639,769 | +0.30(+2.33%) |
Sep 28, 2010 | 12.61 | 12.73 | 12.08 | 12.66 | 515,694 | +0.12(+0.94%) |
Sep 27, 2010 | 12.50 | 12.72 | 12.38 | 12.54 | 367,096 | +0.10(+0.79%) |
Sep 24, 2010 | 12.07 | 12.45 | 12.01 | 12.44 | 1,370,228 | +0.62(+5.25%) |
Sep 23, 2010 | 12.01 | 12.39 | 11.73 | 11.82 | 1,237,205 | -0.30(-2.44%) |
Sep 22, 2010 | 13.61 | 13.62 | 12.00 | 12.12 | 1,990,936 | -1.87(-13.38%) |
Sep 21, 2010 | 13.66 | 14.18 | 13.51 | 13.99 | 749,365 | +0.36(+2.68%) |
Sep 20, 2010 | 13.42 | 13.74 | 13.28 | 13.63 | 594,560 | +0.22(+1.65%) |
Sep 17, 2010 | 14.16 | 14.24 | 13.10 | 13.40 | 1,877,354 | -0.81(-5.72%) |
Sep 15, 2010 | 14.55 | 14.56 | 14.03 | 14.22 | 459,351 | -0.45(-3.09%) |
Sep 14, 2010 | 14.38 | 14.83 | 14.19 | 14.67 | 406,201 | +0.30(+2.06%) |
Sep 13, 2010 | 14.09 | 15.04 | 14.09 | 14.38 | 697,390 | +0.44(+3.18%) |
Sep 10, 2010 | 13.97 | 14.09 | 13.89 | 13.93 | 569,670 | -0.01(-0.07%) |
Sep 09, 2010 | 14.18 | 14.21 | 13.55 | 13.94 | 605,390 | -0.03(-0.21%) |
Sep 08, 2010 | 14.77 | 14.81 | 13.59 | 13.97 | 1,302,070 | -0.79(-5.34%) |
Sep 07, 2010 | 15.32 | 15.34 | 14.69 | 14.76 | 888,212 | -0.72(-4.65%) |
Sep 03, 2010 | 15.22 | 15.86 | 15.18 | 15.48 | 751,078 | +0.40(+2.68%) |
Sep 02, 2010 | 14.30 | 15.16 | 14.21 | 15.07 | 633,630 | +0.78(+5.44%) |
Sep 01, 2010 | 14.21 | 14.68 | 14.12 | 14.30 | 464,953 | +0.41(+2.98%) |
Aug 31, 2010 | 14.46 | 14.57 | 13.65 | 13.88 | 580,388 | -0.59(-4.08%) |
Aug 30, 2010 | 15.03 | 15.45 | 14.36 | 14.47 | 462,167 | -0.64(-4.24%) |
Aug 27, 2010 | 14.79 | 15.14 | 14.41 | 15.11 | 379,288 | +0.57(+3.93%) |
Aug 26, 2010 | 15.19 | 15.36 | 14.51 | 14.54 | 366,117 | -0.53(-3.53%) |
Aug 25, 2010 | 14.68 | 15.11 | 14.17 | 15.07 | 568,126 | +0.24(+1.59%) |
Aug 24, 2010 | 14.89 | 15.11 | 14.62 | 14.84 | 504,954 | -0.34(-2.27%) |
Aug 23, 2010 | 15.48 | 15.73 | 15.07 | 15.18 | 286,232 | -0.16(-1.03%) |
Aug 20, 2010 | 15.65 | 15.89 | 15.30 | 15.34 | 294,284 | -0.34(-2.14%) |
Aug 19, 2010 | 16.20 | 16.40 | 15.66 | 15.68 | 454,481 | -0.65(-3.98%) |
Aug 18, 2010 | 15.93 | 16.45 | 15.78 | 16.33 | 383,387 | +0.29(+1.78%) |
Aug 17, 2010 | 15.77 | 16.45 | 15.77 | 16.04 | 281,089 | +0.40(+2.58%) |
Aug 16, 2010 | 15.02 | 15.81 | 14.85 | 15.64 | 323,178 | +0.47(+3.12%) |
Aug 13, 2010 | 15.26 | 15.52 | 15.13 | 15.16 | 420,509 | -0.09(-0.58%) |
Aug 12, 2010 | 15.30 | 15.30 | 14.70 | 15.25 | 961,113 | -0.47(-3.01%) |
Aug 11, 2010 | 16.49 | 16.55 | 15.52 | 15.73 | 558,171 | -1.21(-7.16%) |
Aug 10, 2010 | 17.19 | 17.27 | 16.65 | 16.94 | 260,050 | -0.55(-3.15%) |
Aug 09, 2010 | 17.03 | 17.52 | 16.63 | 17.49 | 495,280 | +0.55(+3.26%) |
Aug 06, 2010 | 17.21 | 17.41 | 16.59 | 16.94 | 473,205 | -0.66(-3.75%) |
Aug 05, 2010 | 17.77 | 17.77 | 17.28 | 17.60 | 224,713 | -0.30(-1.65%) |
Aug 04, 2010 | 17.58 | 17.96 | 17.30 | 17.89 | 387,925 | +0.37(+2.14%) |
Aug 03, 2010 | 17.49 | 17.94 | 17.40 | 17.52 | 596,332 | -0.06(-0.34%) |
Aug 02, 2010 | 17.54 | 18.26 | 17.31 | 17.58 | 1,111,912 | +0.23(+1.31%) |
Jul 30, 2010 | 15.76 | 17.38 | 15.66 | 17.35 | 1,425,893 | +1.29(+8.04%) |
Jul 29, 2010 | 16.74 | 16.96 | 15.84 | 16.06 | 590,311 | -0.58(-3.50%) |
Jul 28, 2010 | 17.03 | 17.26 | 16.31 | 16.64 | 671,766 | -0.52(-3.04%) |
Jul 27, 2010 | 17.33 | 17.64 | 16.95 | 17.16 | 482,622 | -0.15(-0.85%) |
Jul 26, 2010 | 16.90 | 17.34 | 16.80 | 17.31 | 1,040,230 | +0.37(+2.21%) |
Jul 23, 2010 | 16.68 | 17.09 | 16.65 | 16.94 | 1,228,402 | +0.19(+1.12%) |
Jul 22, 2010 | 14.78 | 16.85 | 14.78 | 16.75 | 2,578,947 | +3.14(+23.10%) |
Jul 21, 2010 | 13.75 | 13.83 | 13.38 | 13.61 | 311,392 | -0.04(-0.29%) |
Jul 20, 2010 | 13.69 | 13.72 | 13.18 | 13.65 | 482,187 | -0.32(-2.26%) |
Jul 19, 2010 | 13.45 | 14.01 | 13.45 | 13.96 | 452,526 | +0.57(+4.27%) |
Jul 16, 2010 | 13.39 | 13.65 | 13.21 | 13.39 | 318,053 | -0.13(-0.95%) |
Jul 15, 2010 | 13.45 | 13.63 | 13.25 | 13.52 | 408,246 | +0.14(+1.03%) |
Jul 14, 2010 | 13.89 | 14.29 | 13.34 | 13.38 | 566,364 | -0.57(-4.10%) |
Jul 13, 2010 | 13.43 | 14.04 | 13.35 | 13.95 | 340,666 | +0.77(+5.83%) |
Jul 12, 2010 | 13.36 | 13.57 | 12.95 | 13.18 | 290,276 | -0.27(-1.98%) |
Jul 09, 2010 | 12.96 | 13.47 | 12.74 | 13.45 | 381,131 | +0.50(+3.88%) |
Jul 08, 2010 | 12.90 | 13.23 | 12.67 | 12.95 | 440,110 | +0.18(+1.39%) |
Jul 07, 2010 | 12.00 | 12.78 | 11.77 | 12.77 | 399,341 | +0.77(+6.40%) |
Jul 06, 2010 | 12.03 | 12.44 | 11.86 | 12.00 | 543,884 | +0.18(+1.50%) |
Jul 02, 2010 | 11.92 | 11.92 | 11.63 | 11.82 | 399,623 | +0.01(+0.08%) |
Jul 01, 2010 | 12.10 | 12.19 | 11.47 | 11.81 | 454,890 | -0.30(-2.44%) |
Jun 30, 2010 | 12.68 | 12.83 | 12.00 | 12.11 | 329,273 | -0.54(-4.28%) |
Jun 29, 2010 | 13.20 | 13.27 | 12.46 | 12.65 | 437,299 | -0.63(-4.75%) |
Jun 25, 2010 | 13.40 | 13.40 | 12.84 | 13.28 | 876,094 | -0.05(-0.37%) |
Jun 24, 2010 | 13.71 | 13.82 | 13.18 | 13.33 | 302,176 | -0.44(-3.22%) |
Jun 23, 2010 | 13.99 | 14.06 | 13.63 | 13.77 | 235,743 | -0.24(-1.69%) |
Jun 22, 2010 | 14.03 | 14.29 | 13.87 | 14.01 | 454,064 | +0.00(+0.00%) |
Jun 21, 2010 | 14.21 | 14.82 | 13.80 | 14.01 | 670,287 | -0.05(-0.35%) |
Jun 18, 2010 | 13.90 | 14.08 | 13.72 | 14.06 | 451,690 | +0.24(+1.71%) |
Jun 17, 2010 | 14.10 | 14.14 | 13.52 | 13.82 | 348,324 | -0.13(-0.92%) |
Jun 16, 2010 | 13.85 | 14.08 | 13.69 | 13.95 | 386,184 | -0.09(-0.65%) |
Jun 15, 2010 | 13.23 | 14.13 | 13.14 | 14.04 | 400,897 | +0.98(+7.48%) |
Jun 14, 2010 | 13.04 | 13.60 | 12.98 | 13.06 | 534,285 | +0.14(+1.07%) |
Jun 11, 2010 | 12.10 | 12.96 | 12.02 | 12.93 | 447,656 | +0.58(+4.71%) |
Jun 10, 2010 | 11.99 | 12.37 | 11.85 | 12.35 | 487,095 | +0.65(+5.56%) |
Jun 09, 2010 | 11.74 | 12.21 | 11.59 | 11.70 | 788,898 | +0.05(+0.42%) |
Jun 08, 2010 | 11.70 | 11.86 | 11.17 | 11.65 | 723,823 | +0.05(+0.43%) |
Jun 07, 2010 | 12.69 | 12.78 | 11.51 | 11.60 | 752,455 | -1.00(-7.98%) |
Jun 04, 2010 | 12.73 | 12.98 | 12.50 | 12.60 | 1,299,828 | -0.21(-1.62%) |
Jun 03, 2010 | 12.41 | 12.90 | 12.41 | 12.81 | 556,970 | +0.34(+2.77%) |
Jun 02, 2010 | 12.05 | 12.50 | 11.90 | 12.46 | 393,758 | +0.55(+4.63%) |