Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.54 | 14.77 | 14.50 | 14.54 | 6,233,531 | -0.21(-1.44%) |
Jul 28, 2011 | 14.68 | 14.80 | 14.64 | 14.75 | 7,637,830 | +0.12(+0.84%) |
Jul 27, 2011 | 14.93 | 14.94 | 14.63 | 14.63 | 4,913,389 | -0.32(-2.16%) |
Jul 26, 2011 | 14.97 | 15.05 | 14.91 | 14.95 | 3,972,022 | +0.08(+0.54%) |
Jul 25, 2011 | 14.86 | 14.97 | 14.83 | 14.87 | 4,656,405 | -0.01(-0.10%) |
Jul 22, 2011 | 14.90 | 14.92 | 14.87 | 14.89 | 6,415,183 | -0.24(-1.60%) |
Jul 21, 2011 | 15.22 | 15.24 | 15.08 | 15.13 | 14,415,106 | +0.31(+2.08%) |
Jul 20, 2011 | 14.50 | 14.93 | 14.49 | 14.82 | 7,590,808 | +0.22(+1.48%) |
Jul 19, 2011 | 14.65 | 14.70 | 14.55 | 14.60 | 7,549,165 | +0.00(+0.00%) |
Jul 18, 2011 | 14.69 | 14.71 | 14.48 | 14.60 | 6,194,240 | -0.32(-2.15%) |
Jul 15, 2011 | 14.84 | 14.97 | 14.83 | 14.93 | 5,928,210 | +0.06(+0.38%) |
Jul 14, 2011 | 14.91 | 14.99 | 14.83 | 14.87 | 3,271,608 | -0.01(-0.08%) |
Jul 13, 2011 | 14.74 | 14.95 | 14.73 | 14.88 | 4,906,293 | +0.09(+0.63%) |
Jul 12, 2011 | 14.72 | 14.90 | 14.72 | 14.79 | 3,902,916 | -0.09(-0.62%) |
Jul 11, 2011 | 14.87 | 14.90 | 14.78 | 14.88 | 4,292,828 | -0.22(-1.45%) |
Jul 08, 2011 | 15.08 | 15.18 | 15.04 | 15.10 | 2,802,222 | -0.05(-0.36%) |
Jul 07, 2011 | 15.16 | 15.24 | 15.12 | 15.15 | 2,929,812 | +0.06(+0.40%) |
Jul 06, 2011 | 15.09 | 15.14 | 15.05 | 15.09 | 5,225,734 | -0.22(-1.41%) |
Jul 05, 2011 | 15.26 | 15.34 | 15.23 | 15.31 | 6,285,381 | +0.19(+1.25%) |
Jul 01, 2011 | 14.96 | 15.14 | 14.94 | 15.12 | 2,815,829 | +0.11(+0.76%) |
Jun 30, 2011 | 14.82 | 15.03 | 14.82 | 15.01 | 7,974,411 | +0.17(+1.15%) |
Jun 29, 2011 | 14.86 | 14.93 | 14.79 | 14.84 | 6,735,601 | +0.17(+1.16%) |
Jun 28, 2011 | 14.56 | 14.69 | 14.54 | 14.66 | 4,225,573 | +0.11(+0.76%) |
Jun 27, 2011 | 14.44 | 14.61 | 14.44 | 14.55 | 3,374,490 | -0.13(-0.90%) |
Jun 24, 2011 | 14.73 | 14.76 | 14.59 | 14.69 | 4,084,110 | +0.03(+0.22%) |
Jun 23, 2011 | 14.56 | 14.67 | 14.46 | 14.65 | 6,489,297 | -0.09(-0.61%) |
Jun 22, 2011 | 14.70 | 14.87 | 14.69 | 14.74 | 4,238,559 | +0.01(+0.04%) |
Jun 21, 2011 | 14.72 | 14.79 | 14.71 | 14.74 | 6,008,521 | -0.03(-0.20%) |
Jun 20, 2011 | 14.77 | 14.80 | 14.75 | 14.77 | 3,154,752 | +0.00(+0.00%) |
Jun 17, 2011 | 14.81 | 14.83 | 14.73 | 14.77 | 3,559,428 | +0.10(+0.69%) |
Jun 16, 2011 | 14.65 | 14.75 | 14.60 | 14.66 | 5,137,172 | -0.31(-2.08%) |
Jun 15, 2011 | 15.11 | 15.16 | 14.95 | 14.98 | 4,010,052 | -0.42(-2.73%) |
Jun 14, 2011 | 15.38 | 15.47 | 15.36 | 15.40 | 3,103,666 | +0.26(+1.70%) |
Jun 13, 2011 | 15.14 | 15.20 | 15.11 | 15.14 | 2,999,032 | +0.07(+0.46%) |
Jun 10, 2011 | 15.31 | 15.32 | 15.05 | 15.07 | 5,158,966 | -0.50(-3.20%) |
Jun 09, 2011 | 15.57 | 15.64 | 15.53 | 15.57 | 2,661,810 | +0.08(+0.54%) |
Jun 08, 2011 | 15.64 | 15.67 | 15.46 | 15.48 | 4,997,474 | -0.14(-0.88%) |
Jun 07, 2011 | 15.63 | 15.73 | 15.61 | 15.62 | 3,825,081 | +0.21(+1.34%) |
Jun 06, 2011 | 15.49 | 15.51 | 15.40 | 15.41 | 3,401,670 | +0.06(+0.37%) |
Jun 03, 2011 | 15.27 | 15.39 | 15.26 | 15.36 | 2,694,882 | +0.15(+0.97%) |
May 24, 2011 | 15.17 | 15.24 | 15.13 | 15.21 | 3,100,827 | +0.07(+0.49%) |
May 23, 2011 | 15.20 | 15.21 | 15.09 | 15.14 | 3,902,299 | -0.32(-2.06%) |
May 20, 2011 | 15.52 | 15.55 | 15.42 | 15.45 | 2,431,155 | -0.13(-0.83%) |
May 19, 2011 | 15.48 | 15.59 | 15.45 | 15.58 | 3,288,604 | +0.09(+0.58%) |
May 18, 2011 | 15.40 | 15.55 | 15.38 | 15.49 | 3,317,799 | +0.06(+0.39%) |
May 17, 2011 | 15.41 | 15.46 | 15.33 | 15.43 | 4,337,034 | -0.03(-0.19%) |
May 16, 2011 | 15.44 | 15.58 | 15.43 | 15.46 | 2,982,926 | -0.06(-0.41%) |
May 13, 2011 | 15.61 | 15.63 | 15.44 | 15.53 | 3,102,118 | -0.10(-0.61%) |
May 12, 2011 | 15.50 | 15.65 | 15.46 | 15.62 | 7,498,219 | +0.07(+0.44%) |
May 11, 2011 | 15.47 | 15.56 | 15.42 | 15.55 | 7,244,919 | +0.15(+0.99%) |
May 10, 2011 | 15.35 | 15.43 | 15.31 | 15.40 | 3,268,425 | +0.14(+0.94%) |
May 09, 2011 | 15.15 | 15.28 | 15.13 | 15.26 | 3,274,954 | +0.10(+0.69%) |
May 06, 2011 | 15.23 | 15.30 | 15.10 | 15.15 | 3,968,129 | +0.03(+0.20%) |
May 05, 2011 | 15.16 | 15.27 | 15.06 | 15.12 | 3,866,397 | -0.13(-0.83%) |
May 04, 2011 | 15.33 | 15.36 | 15.19 | 15.25 | 4,954,416 | +0.14(+0.95%) |
May 03, 2011 | 15.10 | 15.22 | 15.09 | 15.10 | 3,728,985 | +0.02(+0.14%) |
May 02, 2011 | 15.10 | 15.10 | 15.07 | 15.08 | 5,098,841 | +0.15(+0.98%) |
Apr 29, 2011 | 14.88 | 14.96 | 14.85 | 14.93 | 6,780,017 | -0.02(-0.14%) |
Apr 28, 2011 | 14.96 | 15.00 | 14.81 | 14.96 | 9,158,409 | -0.52(-3.33%) |
Apr 27, 2011 | 15.33 | 15.50 | 15.29 | 15.47 | 8,228,376 | +0.30(+1.96%) |
Apr 26, 2011 | 15.04 | 15.18 | 15.01 | 15.17 | 4,291,557 | +0.22(+1.50%) |
Apr 25, 2011 | 14.92 | 14.96 | 14.90 | 14.95 | 2,372,398 | -0.02(-0.10%) |
Apr 21, 2011 | 15.05 | 15.08 | 14.93 | 14.96 | 5,054,212 | +0.05(+0.36%) |
Apr 20, 2011 | 14.96 | 14.98 | 14.87 | 14.91 | 4,915,521 | +0.28(+1.90%) |
Apr 19, 2011 | 14.57 | 14.64 | 14.53 | 14.63 | 2,263,050 | +0.12(+0.85%) |
Apr 18, 2011 | 14.59 | 14.59 | 14.39 | 14.51 | 3,088,034 | -0.28(-1.88%) |
Apr 15, 2011 | 14.79 | 14.84 | 14.75 | 14.79 | 2,806,203 | +0.10(+0.69%) |
Apr 14, 2011 | 14.65 | 14.72 | 14.63 | 14.69 | 3,952,884 | -0.01(-0.10%) |
Apr 13, 2011 | 14.70 | 14.76 | 14.66 | 14.70 | 7,089,315 | +0.11(+0.78%) |
Apr 12, 2011 | 14.69 | 14.69 | 14.56 | 14.59 | 6,466,282 | +0.00(+0.00%) |
Apr 11, 2011 | 14.58 | 14.67 | 14.56 | 14.59 | 4,031,486 | +0.12(+0.85%) |
Apr 08, 2011 | 14.55 | 14.55 | 14.43 | 14.46 | 3,053,054 | +0.09(+0.65%) |
Apr 07, 2011 | 14.41 | 14.48 | 14.34 | 14.37 | 4,649,772 | +0.02(+0.15%) |
Apr 06, 2011 | 14.33 | 14.40 | 14.32 | 14.35 | 3,886,043 | +0.13(+0.89%) |
Apr 05, 2011 | 14.12 | 14.23 | 14.11 | 14.22 | 2,980,951 | +0.17(+1.19%) |
Apr 04, 2011 | 14.08 | 14.09 | 14.02 | 14.06 | 2,484,449 | +0.09(+0.64%) |
Apr 01, 2011 | 13.88 | 14.00 | 13.83 | 13.97 | 3,087,367 | +0.14(+1.04%) |
Mar 31, 2011 | 13.97 | 14.00 | 13.81 | 13.82 | 3,752,428 | -0.14(-0.99%) |
Mar 30, 2011 | 13.96 | 13.96 | 13.95 | 13.96 | 3,945,710 | +0.19(+1.42%) |
Mar 29, 2011 | 13.68 | 13.81 | 13.67 | 13.77 | 6,059,073 | +0.03(+0.20%) |
Mar 28, 2011 | 13.88 | 13.92 | 13.73 | 13.74 | 6,387,286 | -0.09(-0.65%) |
Mar 25, 2011 | 13.79 | 13.90 | 13.76 | 13.83 | 2,590,538 | -0.01(-0.07%) |
Mar 24, 2011 | 13.77 | 13.87 | 13.74 | 13.84 | 2,605,016 | -0.01(-0.11%) |
Mar 23, 2011 | 13.82 | 13.86 | 13.75 | 13.85 | 5,437,885 | -0.15(-1.07%) |
Mar 22, 2011 | 14.07 | 14.09 | 13.97 | 14.00 | 3,007,527 | +0.00(+0.02%) |
Mar 21, 2011 | 13.95 | 14.03 | 13.95 | 14.00 | 2,837,673 | +0.22(+1.57%) |
Mar 18, 2011 | 13.82 | 13.86 | 13.77 | 13.78 | 6,720,300 | +0.00(+0.00%) |
Mar 17, 2011 | 13.68 | 13.83 | 13.68 | 13.78 | 7,393,218 | +0.19(+1.37%) |
Mar 16, 2011 | 13.70 | 13.76 | 13.48 | 13.60 | 14,887,841 | -0.29(-2.07%) |
Mar 15, 2011 | 13.85 | 13.95 | 13.85 | 13.89 | 7,906,526 | -0.29(-2.07%) |
Mar 14, 2011 | 14.20 | 14.20 | 14.09 | 14.18 | 5,972,229 | -0.12(-0.84%) |
Mar 11, 2011 | 14.19 | 14.36 | 14.16 | 14.30 | 3,371,197 | -0.05(-0.33%) |
Mar 10, 2011 | 14.37 | 14.43 | 14.33 | 14.35 | 3,944,136 | -0.11(-0.79%) |
Mar 09, 2011 | 14.48 | 14.50 | 14.42 | 14.46 | 4,330,024 | +0.08(+0.58%) |
Mar 08, 2011 | 14.37 | 14.43 | 14.32 | 14.38 | 3,100,853 | -0.10(-0.66%) |
Mar 07, 2011 | 14.64 | 14.65 | 14.45 | 14.47 | 2,939,868 | -0.16(-1.09%) |
Mar 04, 2011 | 14.65 | 14.70 | 14.51 | 14.63 | 2,511,405 | +0.10(+0.66%) |
Mar 03, 2011 | 14.49 | 14.57 | 14.46 | 14.54 | 2,454,864 | -0.00(-0.02%) |
Mar 02, 2011 | 14.43 | 14.54 | 14.43 | 14.54 | 3,314,562 | +0.02(+0.17%) |
Mar 01, 2011 | 14.62 | 14.69 | 14.50 | 14.52 | 4,589,524 | -0.22(-1.51%) |
Feb 28, 2011 | 14.60 | 14.74 | 14.59 | 14.74 | 3,527,157 | +0.32(+2.25%) |
Feb 25, 2011 | 14.30 | 14.43 | 14.23 | 14.41 | 3,248,125 | +0.05(+0.38%) |
Feb 24, 2011 | 14.29 | 14.37 | 14.23 | 14.36 | 4,931,981 | -0.10(-0.66%) |
Feb 23, 2011 | 14.52 | 14.59 | 14.44 | 14.46 | 3,418,533 | -0.04(-0.31%) |
Feb 22, 2011 | 14.57 | 14.68 | 14.48 | 14.50 | 3,653,135 | -0.30(-2.03%) |
Feb 18, 2011 | 14.76 | 14.81 | 14.70 | 14.80 | 2,461,731 | +0.05(+0.32%) |
Feb 17, 2011 | 14.65 | 14.76 | 14.63 | 14.75 | 2,476,355 | +0.01(+0.10%) |
Feb 16, 2011 | 14.63 | 14.76 | 14.61 | 14.74 | 4,119,204 | +0.10(+0.68%) |
Feb 15, 2011 | 14.55 | 14.65 | 14.53 | 14.64 | 2,600,448 | +0.14(+0.97%) |
Feb 14, 2011 | 14.49 | 14.52 | 14.42 | 14.50 | 2,179,222 | -0.03(-0.21%) |
Feb 11, 2011 | 14.51 | 14.59 | 14.48 | 14.53 | 2,856,628 | -0.11(-0.76%) |
Feb 10, 2011 | 14.53 | 14.70 | 14.51 | 14.64 | 4,310,419 | +0.01(+0.08%) |
Feb 09, 2011 | 14.60 | 14.70 | 14.59 | 14.63 | 5,309,528 | +0.07(+0.51%) |
Feb 08, 2011 | 14.46 | 14.63 | 14.43 | 14.55 | 13,789,857 | +0.16(+1.15%) |
Feb 07, 2011 | 14.26 | 14.39 | 14.25 | 14.39 | 3,708,852 | +0.13(+0.92%) |
Feb 04, 2011 | 14.22 | 14.25 | 14.15 | 14.25 | 3,887,177 | -0.11(-0.79%) |
Feb 03, 2011 | 14.42 | 14.47 | 14.31 | 14.37 | 7,290,439 | +0.07(+0.48%) |
Feb 02, 2011 | 14.32 | 14.35 | 14.26 | 14.30 | 3,527,137 | +0.10(+0.68%) |
Feb 01, 2011 | 14.14 | 14.21 | 14.10 | 14.20 | 4,184,415 | +0.10(+0.70%) |
Jan 31, 2011 | 13.98 | 14.13 | 13.95 | 14.11 | 7,070,410 | +0.18(+1.33%) |
Jan 28, 2011 | 14.03 | 14.07 | 13.83 | 13.92 | 7,246,992 | -0.06(-0.45%) |
Jan 27, 2011 | 14.30 | 14.32 | 13.90 | 13.98 | 9,092,844 | -0.03(-0.23%) |
Jan 26, 2011 | 14.09 | 14.12 | 14.01 | 14.02 | 4,531,147 | +0.13(+0.91%) |
Jan 25, 2011 | 13.84 | 13.91 | 13.80 | 13.89 | 3,988,357 | -0.18(-1.31%) |
Jan 24, 2011 | 13.92 | 14.07 | 13.92 | 14.07 | 4,670,748 | +0.20(+1.43%) |
Jan 21, 2011 | 13.70 | 13.89 | 13.66 | 13.87 | 7,726,686 | +0.35(+2.58%) |
Jan 20, 2011 | 13.58 | 13.64 | 13.42 | 13.53 | 4,494,205 | -0.25(-1.82%) |
Jan 19, 2011 | 13.89 | 13.92 | 13.72 | 13.78 | 3,361,848 | -0.10(-0.71%) |
Jan 18, 2011 | 13.78 | 13.90 | 13.78 | 13.87 | 5,268,053 | +0.17(+1.22%) |
Jan 14, 2011 | 13.68 | 13.74 | 13.67 | 13.71 | 2,870,277 | -0.02(-0.17%) |
Jan 13, 2011 | 13.79 | 13.79 | 13.69 | 13.73 | 3,829,675 | +0.00(+0.00%) |
Jan 12, 2011 | 13.66 | 13.76 | 13.61 | 13.73 | 3,251,562 | +0.14(+1.00%) |
Jan 11, 2011 | 13.57 | 13.60 | 13.48 | 13.59 | 3,530,449 | +0.22(+1.62%) |
Jan 10, 2011 | 13.40 | 13.42 | 13.34 | 13.38 | 3,710,296 | -0.16(-1.21%) |
Jan 07, 2011 | 13.54 | 13.56 | 13.45 | 13.54 | 5,058,867 | -0.08(-0.61%) |
Jan 06, 2011 | 13.62 | 13.65 | 13.55 | 13.63 | 5,159,740 | -0.01(-0.08%) |
Jan 05, 2011 | 13.44 | 13.64 | 13.43 | 13.64 | 7,310,445 | +0.13(+0.98%) |
Jan 04, 2011 | 13.50 | 13.54 | 13.46 | 13.51 | 3,332,276 | +0.13(+0.99%) |
Jan 03, 2011 | 13.40 | 13.49 | 13.36 | 13.37 | 2,476,687 | +0.05(+0.37%) |
Dec 31, 2010 | 13.27 | 13.37 | 13.27 | 13.32 | 1,297,099 | +0.04(+0.28%) |
Dec 30, 2010 | 13.29 | 13.37 | 13.22 | 13.29 | 3,493,860 | -0.03(-0.26%) |
Dec 29, 2010 | 13.25 | 13.36 | 13.24 | 13.32 | 3,781,296 | +0.07(+0.52%) |
Dec 28, 2010 | 13.28 | 13.29 | 13.19 | 13.25 | 1,773,884 | -0.03(-0.20%) |
Dec 27, 2010 | 13.27 | 13.29 | 13.24 | 13.28 | 1,783,993 | +0.00(+0.00%) |
Dec 23, 2010 | 13.25 | 13.34 | 13.25 | 13.28 | 3,361,432 | +0.07(+0.50%) |
Dec 22, 2010 | 13.17 | 13.21 | 13.15 | 13.21 | 2,024,471 | -0.03(-0.26%) |
Dec 21, 2010 | 13.23 | 13.25 | 13.19 | 13.25 | 3,828,409 | -0.01(-0.07%) |
Dec 20, 2010 | 13.29 | 13.31 | 13.18 | 13.25 | 6,930,931 | -0.12(-0.93%) |
Dec 17, 2010 | 14.20 | 13.44 | 13.12 | 13.38 | 18,070,430 | -0.82(-5.79%) |
Dec 16, 2010 | 14.25 | 14.29 | 14.16 | 14.20 | 3,913,530 | -0.01(-0.10%) |
Dec 15, 2010 | 14.11 | 14.29 | 14.11 | 14.21 | 5,524,655 | +0.03(+0.24%) |
Dec 14, 2010 | 14.07 | 14.20 | 14.04 | 14.18 | 2,951,843 | +0.11(+0.78%) |
Dec 13, 2010 | 13.88 | 14.12 | 13.86 | 14.07 | 4,753,497 | +0.29(+2.07%) |
Dec 10, 2010 | 13.77 | 13.82 | 13.71 | 13.79 | 2,824,570 | +0.03(+0.25%) |
Dec 09, 2010 | 13.81 | 13.83 | 13.70 | 13.75 | 3,657,971 | -0.13(-0.96%) |
Dec 08, 2010 | 13.85 | 13.91 | 13.80 | 13.88 | 4,247,930 | +0.08(+0.54%) |
Dec 07, 2010 | 13.91 | 13.92 | 13.80 | 13.81 | 5,045,859 | +0.05(+0.33%) |
Dec 06, 2010 | 13.77 | 13.81 | 13.71 | 13.76 | 4,111,227 | -0.15(-1.08%) |
Dec 03, 2010 | 13.81 | 13.93 | 13.80 | 13.91 | 2,893,137 | +0.07(+0.50%) |
Dec 02, 2010 | 13.62 | 13.84 | 13.62 | 13.84 | 3,403,737 | +0.12(+0.84%) |
Dec 01, 2010 | 13.69 | 13.74 | 13.65 | 13.73 | 3,909,786 | +0.19(+1.41%) |
Nov 30, 2010 | 13.45 | 13.62 | 13.45 | 13.54 | 9,142,776 | -0.19(-1.41%) |
Nov 29, 2010 | 13.66 | 13.76 | 13.58 | 13.73 | 6,485,510 | -0.12(-0.85%) |
Nov 26, 2010 | 13.81 | 13.91 | 13.80 | 13.85 | 1,920,176 | -0.09(-0.62%) |
Nov 24, 2010 | 13.82 | 13.94 | 13.94 | 13.94 | 3,624,978 | +0.19(+1.41%) |
Nov 23, 2010 | 13.84 | 13.89 | 13.71 | 13.74 | 6,467,912 | -0.39(-2.76%) |
Nov 22, 2010 | 14.11 | 14.15 | 13.95 | 14.13 | 2,936,804 | +0.03(+0.18%) |
Nov 19, 2010 | 14.13 | 14.13 | 14.02 | 14.11 | 4,034,604 | -0.09(-0.65%) |
Nov 18, 2010 | 14.08 | 14.21 | 14.05 | 14.20 | 4,631,545 | +0.28(+2.01%) |
Nov 17, 2010 | 14.01 | 14.04 | 13.89 | 13.92 | 2,922,795 | +0.02(+0.15%) |
Nov 16, 2010 | 14.05 | 14.07 | 13.83 | 13.90 | 5,931,380 | -0.08(-0.56%) |
Nov 15, 2010 | 14.01 | 14.10 | 13.92 | 13.98 | 4,551,691 | -0.17(-1.20%) |
Nov 12, 2010 | 14.15 | 14.22 | 14.10 | 14.15 | 2,856,333 | -0.01(-0.10%) |
Nov 11, 2010 | 14.19 | 14.20 | 14.10 | 14.16 | 2,594,961 | -0.14(-0.99%) |
Nov 10, 2010 | 14.27 | 14.30 | 14.14 | 14.30 | 3,005,801 | +0.01(+0.04%) |
Nov 09, 2010 | 14.45 | 14.49 | 14.26 | 14.30 | 2,802,383 | -0.04(-0.26%) |
Nov 08, 2010 | 14.36 | 14.38 | 14.32 | 14.33 | 2,508,513 | -0.12(-0.82%) |
Nov 05, 2010 | 14.51 | 14.51 | 14.38 | 14.45 | 3,702,579 | +0.01(+0.10%) |
Nov 04, 2010 | 14.58 | 14.62 | 14.37 | 14.44 | 5,427,661 | -0.08(-0.58%) |
Nov 03, 2010 | 14.48 | 14.53 | 14.37 | 14.52 | 3,260,784 | +0.03(+0.18%) |
Nov 02, 2010 | 14.52 | 14.55 | 14.45 | 14.49 | 3,234,141 | +0.09(+0.60%) |
Nov 01, 2010 | 14.41 | 14.49 | 14.33 | 14.41 | 4,795,605 | -0.15(-1.01%) |
Oct 29, 2010 | 14.46 | 14.56 | 14.44 | 14.56 | 5,409,166 | +0.01(+0.06%) |
Oct 28, 2010 | 14.46 | 14.55 | 14.38 | 14.55 | 6,728,012 | -0.12(-0.83%) |
Oct 27, 2010 | 14.87 | 14.92 | 14.64 | 14.67 | 5,196,994 | -0.35(-2.31%) |
Oct 25, 2010 | 15.01 | 15.09 | 14.97 | 15.01 | 5,511,454 | -0.02(-0.13%) |
Oct 22, 2010 | 14.87 | 15.07 | 14.85 | 15.03 | 4,492,641 | +0.00(+0.02%) |
Oct 21, 2010 | 15.08 | 15.10 | 14.90 | 15.03 | 3,936,352 | -0.19(-1.25%) |
Oct 20, 2010 | 15.02 | 15.26 | 15.01 | 15.22 | 3,592,463 | +0.29(+1.97%) |
Oct 19, 2010 | 15.03 | 15.12 | 14.85 | 14.93 | 4,446,484 | -0.50(-3.27%) |
Oct 18, 2010 | 15.35 | 15.43 | 15.33 | 15.43 | 2,282,474 | +0.09(+0.58%) |
Oct 15, 2010 | 15.41 | 15.42 | 15.23 | 15.34 | 3,042,826 | -0.02(-0.13%) |
Oct 14, 2010 | 15.33 | 15.41 | 15.31 | 15.36 | 3,764,229 | +0.11(+0.70%) |
Oct 13, 2010 | 15.25 | 15.31 | 15.21 | 15.26 | 3,264,653 | +0.08(+0.55%) |
Oct 12, 2010 | 15.08 | 15.19 | 15.00 | 15.17 | 3,969,012 | +0.07(+0.50%) |
Oct 11, 2010 | 15.15 | 15.17 | 15.06 | 15.10 | 1,807,862 | +0.03(+0.19%) |
Oct 08, 2010 | 15.07 | 15.09 | 14.97 | 15.07 | 2,210,410 | +0.10(+0.66%) |
Oct 07, 2010 | 15.06 | 15.07 | 14.94 | 14.97 | 2,923,596 | +0.12(+0.80%) |
Oct 06, 2010 | 14.75 | 14.87 | 14.75 | 14.85 | 2,645,670 | -0.05(-0.31%) |
Oct 05, 2010 | 14.81 | 14.95 | 14.80 | 14.90 | 1,733 | +0.21(+1.45%) |
Oct 04, 2010 | 14.68 | 14.75 | 14.64 | 14.69 | 2,881,779 | -0.02(-0.16%) |
Oct 01, 2010 | 14.71 | 14.79 | 14.65 | 14.71 | 4,434,129 | +0.08(+0.57%) |
Sep 30, 2010 | 14.86 | 14.92 | 14.62 | 14.62 | 5,240,298 | -0.15(-1.02%) |
Sep 29, 2010 | 14.80 | 14.84 | 14.73 | 14.77 | 3,436,148 | -0.23(-1.54%) |
Sep 28, 2010 | 14.96 | 15.05 | 14.84 | 15.01 | 4,260,498 | -0.01(-0.04%) |
Sep 27, 2010 | 15.05 | 15.06 | 14.95 | 15.01 | 2,242,932 | -0.19(-1.23%) |
Sep 24, 2010 | 15.13 | 15.22 | 15.11 | 15.20 | 2,054,213 | +0.28(+1.90%) |
Sep 23, 2010 | 14.87 | 15.02 | 14.85 | 14.92 | 3,881,507 | -0.19(-1.26%) |
Sep 22, 2010 | 15.11 | 15.20 | 15.07 | 15.11 | 2,691,241 | +0.01(+0.04%) |
Sep 21, 2010 | 15.03 | 15.16 | 15.01 | 15.10 | 3,769,054 | +0.02(+0.11%) |
Sep 20, 2010 | 14.95 | 15.10 | 14.94 | 15.08 | 3,281,872 | +0.07(+0.46%) |
Sep 17, 2010 | 15.01 | 15.14 | 14.98 | 15.01 | 2,772,111 | -0.10(-0.67%) |
Sep 15, 2010 | 14.98 | 15.13 | 14.95 | 15.11 | 3,265,370 | -0.02(-0.15%) |
Sep 14, 2010 | 15.05 | 15.18 | 15.01 | 15.14 | 3,355,143 | +0.18(+1.23%) |
Sep 13, 2010 | 15.01 | 15.01 | 14.89 | 14.95 | 3,418,651 | +0.02(+0.12%) |
Sep 10, 2010 | 14.99 | 15.00 | 14.92 | 14.94 | 2,952,662 | +0.10(+0.68%) |
Sep 09, 2010 | 14.86 | 14.89 | 14.80 | 14.84 | 2,487,923 | +0.04(+0.29%) |
Sep 08, 2010 | 14.87 | 14.97 | 14.78 | 14.79 | 4,045,705 | +0.08(+0.53%) |
Sep 07, 2010 | 14.75 | 14.77 | 14.69 | 14.71 | 3,036,211 | -0.07(-0.45%) |
Sep 03, 2010 | 14.77 | 14.79 | 14.69 | 14.78 | 2,290,662 | +0.20(+1.38%) |
Sep 02, 2010 | 14.52 | 14.59 | 14.51 | 14.58 | 1,589,079 | +0.01(+0.10%) |
Sep 01, 2010 | 14.60 | 14.66 | 14.52 | 14.56 | 3,598,620 | +0.29(+2.06%) |
Aug 31, 2010 | 14.27 | 14.36 | 14.22 | 14.27 | 2,080 | -0.06(-0.40%) |
Aug 30, 2010 | 14.42 | 14.48 | 14.32 | 14.33 | 3,138,738 | -0.16(-1.12%) |
Aug 27, 2010 | 14.48 | 14.54 | 14.30 | 14.49 | 2,862,837 | +0.13(+0.88%) |
Aug 26, 2010 | 14.41 | 14.45 | 14.31 | 14.36 | 3,099,914 | -0.09(-0.64%) |
Aug 25, 2010 | 14.33 | 14.48 | 14.27 | 14.45 | 2,974,045 | +0.10(+0.68%) |
Aug 24, 2010 | 14.41 | 14.45 | 14.30 | 14.36 | 4,585,666 | -0.34(-2.32%) |
Aug 23, 2010 | 14.72 | 14.83 | 14.70 | 14.70 | 2,981,100 | +0.12(+0.83%) |
Aug 20, 2010 | 14.53 | 14.60 | 14.48 | 14.58 | 3,071,919 | -0.07(-0.49%) |
Aug 19, 2010 | 14.77 | 14.78 | 14.58 | 14.65 | 3,571,846 | -0.17(-1.13%) |
Aug 18, 2010 | 14.88 | 14.91 | 14.77 | 14.81 | 3,523,338 | -0.10(-0.66%) |
Aug 17, 2010 | 14.94 | 14.97 | 14.83 | 14.91 | 3,577,198 | -0.03(-0.21%) |
Aug 16, 2010 | 14.82 | 15.00 | 14.80 | 14.94 | 3,046,119 | +0.12(+0.82%) |
Aug 13, 2010 | 14.82 | 14.90 | 14.79 | 14.82 | 3,308,903 | +0.02(+0.14%) |
Aug 12, 2010 | 14.80 | 14.86 | 14.77 | 14.80 | 5,582,585 | +0.04(+0.25%) |
Aug 11, 2010 | 14.92 | 14.93 | 14.76 | 14.77 | 5,089,874 | -0.64(-4.16%) |
Aug 10, 2010 | 15.23 | 15.44 | 15.12 | 15.41 | 346 | +0.23(+1.52%) |
Aug 09, 2010 | 15.16 | 15.22 | 15.12 | 15.18 | 3,821,646 | +0.09(+0.59%) |
Aug 06, 2010 | 15.09 | 15.14 | 14.95 | 15.09 | 5,281,095 | +0.09(+0.60%) |
Aug 05, 2010 | 14.88 | 15.00 | 14.87 | 15.00 | 6,277,484 | +0.17(+1.15%) |
Aug 04, 2010 | 14.88 | 14.96 | 14.77 | 14.83 | 7,417,784 | -0.05(-0.31%) |
Aug 03, 2010 | 14.78 | 14.90 | 14.76 | 14.87 | 7,391,588 | +0.16(+1.08%) |