Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.66 | 14.87 | 14.53 | 14.53 | 1,298,413 | -0.35(-2.33%) |
Sep 29, 2011 | 14.69 | 14.88 | 14.48 | 14.87 | 802,801 | +0.48(+3.35%) |
Sep 28, 2011 | 14.82 | 14.88 | 14.38 | 14.39 | 906,982 | -0.36(-2.44%) |
Sep 27, 2011 | 14.80 | 15.04 | 14.67 | 14.75 | 1,111,539 | +0.26(+1.81%) |
Sep 26, 2011 | 14.34 | 14.51 | 14.10 | 14.49 | 931,666 | +0.28(+1.94%) |
Sep 23, 2011 | 14.06 | 14.26 | 13.95 | 14.21 | 911,843 | +0.11(+0.76%) |
Sep 22, 2011 | 14.19 | 14.29 | 13.96 | 14.11 | 1,208,277 | -0.29(-2.01%) |
Sep 21, 2011 | 15.12 | 15.12 | 14.39 | 14.40 | 985,621 | -0.75(-4.97%) |
Sep 20, 2011 | 15.29 | 15.49 | 15.14 | 15.15 | 727,603 | -0.02(-0.12%) |
Sep 19, 2011 | 15.15 | 15.29 | 15.00 | 15.17 | 608,101 | -0.26(-1.67%) |
Sep 16, 2011 | 15.27 | 15.53 | 15.27 | 15.43 | 1,291,482 | +0.05(+0.33%) |
Sep 15, 2011 | 15.26 | 15.37 | 15.11 | 15.37 | 757,405 | +0.20(+1.29%) |
Sep 14, 2011 | 15.08 | 15.32 | 14.76 | 15.18 | 834,262 | +0.21(+1.41%) |
Sep 13, 2011 | 14.94 | 15.06 | 14.77 | 14.97 | 742,663 | +0.12(+0.82%) |
Sep 12, 2011 | 14.50 | 14.85 | 14.43 | 14.85 | 924,450 | +0.17(+1.15%) |
Sep 09, 2011 | 14.93 | 15.07 | 14.64 | 14.68 | 1,091,876 | -0.45(-3.00%) |
Sep 08, 2011 | 15.27 | 15.40 | 15.12 | 15.13 | 876,141 | -0.11(-0.71%) |
Sep 07, 2011 | 14.87 | 15.26 | 14.86 | 15.24 | 672,711 | +0.56(+3.82%) |
Sep 06, 2011 | 14.38 | 14.72 | 14.38 | 14.68 | 1,076,423 | -0.13(-0.85%) |
Sep 02, 2011 | 14.94 | 15.12 | 14.74 | 14.80 | 931,093 | -0.49(-3.18%) |
Sep 01, 2011 | 15.58 | 15.65 | 15.29 | 15.29 | 579,392 | -0.27(-1.74%) |
Aug 31, 2011 | 15.52 | 15.70 | 15.35 | 15.56 | 930,252 | +0.04(+0.27%) |
Aug 30, 2011 | 15.59 | 15.67 | 15.38 | 15.52 | 835,002 | -0.21(-1.31%) |
Aug 29, 2011 | 15.27 | 15.73 | 15.27 | 15.73 | 665,112 | +0.68(+4.54%) |
Aug 26, 2011 | 14.71 | 15.10 | 14.48 | 15.04 | 567,298 | +0.22(+1.48%) |
Aug 25, 2011 | 15.42 | 15.42 | 14.70 | 14.82 | 612,479 | -0.36(-2.40%) |
Aug 24, 2011 | 14.92 | 15.21 | 14.83 | 15.19 | 625,576 | +0.29(+1.91%) |
Aug 23, 2011 | 14.53 | 14.90 | 14.40 | 14.90 | 822,481 | +0.42(+2.91%) |
Aug 22, 2011 | 14.83 | 14.91 | 14.42 | 14.48 | 919,651 | -0.02(-0.16%) |
Aug 19, 2011 | 14.46 | 14.87 | 14.46 | 14.50 | 954,842 | -0.20(-1.37%) |
Aug 18, 2011 | 14.96 | 15.06 | 14.61 | 14.71 | 994,558 | -0.69(-4.47%) |
Aug 17, 2011 | 15.37 | 15.48 | 15.31 | 15.39 | 603,435 | +0.09(+0.58%) |
Aug 16, 2011 | 15.32 | 15.50 | 15.21 | 15.30 | 706,993 | -0.18(-1.18%) |
Aug 15, 2011 | 15.14 | 15.49 | 15.07 | 15.49 | 731,448 | +0.50(+3.31%) |
Aug 12, 2011 | 15.20 | 15.35 | 14.90 | 14.99 | 1,144,448 | -0.09(-0.59%) |
Aug 11, 2011 | 14.46 | 15.21 | 14.33 | 15.08 | 2,051,069 | +0.68(+4.74%) |
Aug 10, 2011 | 14.71 | 14.96 | 14.36 | 14.40 | 2,149,073 | -0.62(-4.14%) |
Aug 09, 2011 | 14.75 | 15.03 | 13.77 | 15.02 | 3,385,150 | +0.95(+6.75%) |
Aug 08, 2011 | 14.75 | 15.03 | 13.97 | 14.07 | 3,243,118 | -1.10(-7.27%) |
Aug 05, 2011 | 15.63 | 15.63 | 14.93 | 15.17 | 1,867,988 | -0.30(-1.93%) |
Aug 04, 2011 | 15.83 | 15.90 | 15.45 | 15.47 | 1,893,670 | -0.57(-3.53%) |
Aug 03, 2011 | 16.32 | 16.32 | 15.75 | 16.04 | 1,663,801 | -0.29(-1.78%) |
Aug 02, 2011 | 16.12 | 16.79 | 16.12 | 16.33 | 2,206,675 | +0.64(+4.08%) |
Aug 01, 2011 | 16.11 | 16.14 | 15.64 | 15.69 | 980,255 | -0.20(-1.27%) |
Jul 29, 2011 | 15.71 | 15.99 | 15.60 | 15.89 | 1,009,415 | +0.02(+0.15%) |
Jul 28, 2011 | 15.84 | 16.10 | 15.82 | 15.87 | 689,024 | -0.00(-0.03%) |
Jul 27, 2011 | 16.00 | 16.09 | 15.87 | 15.87 | 805,004 | -0.17(-1.05%) |
Jul 26, 2011 | 16.13 | 16.26 | 16.03 | 16.04 | 616,262 | -0.13(-0.81%) |
Jul 25, 2011 | 16.12 | 16.33 | 16.05 | 16.17 | 531,731 | -0.10(-0.63%) |
Jul 22, 2011 | 16.32 | 16.33 | 16.23 | 16.27 | 283,439 | -0.03(-0.20%) |
Jul 21, 2011 | 16.10 | 16.39 | 16.10 | 16.30 | 485,468 | +0.27(+1.66%) |
Jul 20, 2011 | 16.06 | 16.19 | 16.02 | 16.04 | 711,707 | -0.06(-0.35%) |
Jul 19, 2011 | 16.50 | 16.50 | 15.89 | 16.09 | 784,390 | +0.29(+1.83%) |
Jul 18, 2011 | 15.95 | 16.00 | 15.71 | 15.80 | 624,175 | -0.21(-1.31%) |
Jul 15, 2011 | 16.18 | 16.21 | 15.91 | 16.02 | 691,144 | -0.10(-0.61%) |
Jul 14, 2011 | 16.30 | 16.39 | 16.10 | 16.11 | 547,450 | -0.15(-0.95%) |
Jul 13, 2011 | 16.37 | 16.51 | 16.25 | 16.27 | 1,061,593 | -0.05(-0.28%) |
Jul 12, 2011 | 16.26 | 16.46 | 16.26 | 16.31 | 456,810 | +0.03(+0.17%) |
Jul 11, 2011 | 16.47 | 16.54 | 16.27 | 16.28 | 643,421 | -0.38(-2.26%) |
Jul 08, 2011 | 16.57 | 16.68 | 16.53 | 16.66 | 691,947 | -0.10(-0.61%) |
Jul 07, 2011 | 16.75 | 16.78 | 16.63 | 16.76 | 587,654 | +0.13(+0.76%) |
Jul 06, 2011 | 16.60 | 16.68 | 16.50 | 16.64 | 498,314 | +0.05(+0.31%) |
Jul 05, 2011 | 16.68 | 16.72 | 16.51 | 16.59 | 519,405 | -0.07(-0.42%) |
Jul 01, 2011 | 16.58 | 16.71 | 16.54 | 16.66 | 1,046,455 | +0.05(+0.28%) |
Jun 30, 2011 | 16.72 | 16.75 | 16.61 | 16.61 | 1,012,387 | -0.04(-0.25%) |
Jun 29, 2011 | 16.47 | 16.68 | 16.45 | 16.65 | 599,735 | +0.27(+1.65%) |
Jun 28, 2011 | 16.24 | 16.38 | 16.22 | 16.38 | 579,841 | +0.18(+1.12%) |
Jun 27, 2011 | 16.13 | 16.30 | 16.12 | 16.20 | 439,735 | +0.10(+0.64%) |
Jun 24, 2011 | 16.12 | 16.14 | 16.00 | 16.10 | 1,004,755 | +0.02(+0.14%) |
Jun 23, 2011 | 16.11 | 16.15 | 15.89 | 16.08 | 1,069,557 | -0.19(-1.17%) |
Jun 22, 2011 | 16.31 | 16.43 | 16.26 | 16.27 | 514,203 | -0.07(-0.43%) |
Jun 21, 2011 | 16.15 | 16.35 | 16.15 | 16.34 | 678,213 | +0.26(+1.62%) |
Jun 20, 2011 | 16.10 | 16.12 | 16.06 | 16.08 | 1,114,390 | -0.10(-0.63%) |
Jun 17, 2011 | 16.10 | 16.21 | 16.05 | 16.18 | 1,871,742 | +0.20(+1.28%) |
Jun 16, 2011 | 15.88 | 16.06 | 15.80 | 15.97 | 991,434 | +0.12(+0.73%) |
Jun 15, 2011 | 16.04 | 16.07 | 15.81 | 15.86 | 1,267,185 | -0.31(-1.93%) |
Jun 14, 2011 | 16.15 | 16.27 | 16.06 | 16.17 | 970,532 | +0.21(+1.34%) |
Jun 13, 2011 | 15.96 | 16.04 | 15.88 | 15.95 | 1,104,803 | -0.00(-0.03%) |
Jun 10, 2011 | 15.97 | 16.04 | 15.84 | 15.96 | 1,325,586 | -0.08(-0.49%) |
Jun 09, 2011 | 15.88 | 16.10 | 15.81 | 16.04 | 1,160,459 | +0.20(+1.26%) |
Jun 08, 2011 | 15.91 | 15.94 | 15.82 | 15.84 | 1,338,084 | -0.13(-0.82%) |
Jun 07, 2011 | 16.03 | 16.09 | 15.96 | 15.97 | 928,789 | -0.02(-0.15%) |
Jun 06, 2011 | 16.07 | 16.11 | 15.95 | 15.99 | 997,706 | -0.13(-0.84%) |
Jun 03, 2011 | 16.14 | 16.30 | 16.10 | 16.13 | 1,156,694 | +0.04(+0.26%) |
May 24, 2011 | 16.16 | 16.22 | 16.07 | 16.08 | 359,275 | -0.05(-0.29%) |
May 23, 2011 | 16.15 | 16.21 | 16.13 | 16.13 | 671,961 | -0.22(-1.34%) |
May 20, 2011 | 16.48 | 16.52 | 16.33 | 16.35 | 823,797 | -0.19(-1.13%) |
May 19, 2011 | 16.55 | 16.57 | 16.37 | 16.54 | 587,785 | +0.05(+0.31%) |
May 18, 2011 | 16.24 | 16.49 | 16.22 | 16.49 | 902,595 | +0.22(+1.37%) |
May 17, 2011 | 16.28 | 16.33 | 16.16 | 16.26 | 708,827 | -0.06(-0.34%) |
May 16, 2011 | 16.32 | 16.44 | 16.27 | 16.32 | 481,987 | -0.04(-0.26%) |
May 13, 2011 | 16.47 | 16.52 | 16.32 | 16.36 | 727,932 | -0.15(-0.90%) |
May 12, 2011 | 16.30 | 16.51 | 16.18 | 16.51 | 827,237 | +0.17(+1.03%) |
May 11, 2011 | 16.45 | 16.53 | 16.27 | 16.34 | 517,849 | -0.11(-0.65%) |
May 10, 2011 | 16.39 | 16.49 | 16.37 | 16.45 | 592,486 | +0.12(+0.74%) |
May 09, 2011 | 16.21 | 16.36 | 16.14 | 16.33 | 557,592 | +0.08(+0.49%) |
May 06, 2011 | 16.36 | 16.47 | 16.15 | 16.25 | 695,892 | +0.02(+0.14%) |
May 05, 2011 | 16.27 | 16.36 | 16.17 | 16.22 | 729,651 | -0.15(-0.94%) |
May 04, 2011 | 16.63 | 16.67 | 16.30 | 16.38 | 667,217 | -0.14(-0.85%) |
May 03, 2011 | 16.52 | 16.65 | 16.50 | 16.52 | 865,250 | -0.02(-0.14%) |
May 02, 2011 | 16.55 | 16.57 | 16.54 | 16.54 | 413,801 | -0.11(-0.64%) |
Apr 29, 2011 | 16.64 | 16.70 | 16.59 | 16.65 | 509,897 | -0.00(-0.03%) |
Apr 28, 2011 | 16.36 | 16.66 | 16.35 | 16.65 | 906,637 | +0.27(+1.68%) |
Apr 27, 2011 | 16.23 | 16.38 | 16.21 | 16.38 | 848,355 | +0.16(+0.98%) |
Apr 26, 2011 | 16.13 | 16.24 | 16.13 | 16.22 | 571,885 | +0.12(+0.72%) |
Apr 25, 2011 | 16.15 | 16.18 | 16.07 | 16.10 | 587,475 | -0.06(-0.37%) |
Apr 21, 2011 | 16.13 | 16.21 | 16.08 | 16.16 | 467,559 | +0.09(+0.55%) |
Apr 20, 2011 | 16.11 | 16.15 | 16.06 | 16.08 | 367,960 | +0.13(+0.82%) |
Apr 19, 2011 | 15.99 | 16.06 | 15.86 | 15.95 | 535,438 | -0.03(-0.17%) |
Apr 18, 2011 | 16.11 | 16.11 | 15.84 | 15.97 | 1,154,922 | -0.32(-1.97%) |
Apr 15, 2011 | 16.23 | 16.33 | 16.15 | 16.29 | 873,731 | +0.11(+0.69%) |
Apr 14, 2011 | 16.28 | 16.28 | 16.14 | 16.18 | 760,522 | -0.10(-0.63%) |
Apr 13, 2011 | 16.37 | 16.37 | 16.23 | 16.28 | 454,453 | +0.02(+0.09%) |
Apr 12, 2011 | 16.35 | 16.39 | 16.24 | 16.27 | 436,121 | -0.17(-1.01%) |
Apr 11, 2011 | 16.58 | 16.64 | 16.41 | 16.44 | 632,586 | -0.16(-0.98%) |
Apr 08, 2011 | 16.75 | 16.76 | 16.49 | 16.60 | 485,374 | -0.06(-0.33%) |
Apr 07, 2011 | 16.66 | 16.77 | 16.61 | 16.65 | 589,673 | -0.04(-0.22%) |
Apr 06, 2011 | 16.61 | 16.69 | 16.56 | 16.69 | 612,373 | +0.18(+1.09%) |
Apr 05, 2011 | 16.61 | 16.64 | 16.51 | 16.51 | 576,045 | -0.09(-0.53%) |
Apr 04, 2011 | 16.54 | 16.68 | 16.52 | 16.60 | 515,705 | +0.05(+0.31%) |
Apr 01, 2011 | 16.26 | 16.55 | 16.26 | 16.55 | 676,819 | +0.32(+2.00%) |
Mar 31, 2011 | 16.17 | 16.31 | 16.12 | 16.22 | 648,051 | +0.00(+0.00%) |
Mar 30, 2011 | 16.11 | 16.25 | 16.07 | 16.22 | 578,452 | +0.16(+0.98%) |
Mar 29, 2011 | 16.02 | 16.14 | 15.88 | 16.07 | 658,801 | +0.02(+0.14%) |
Mar 28, 2011 | 16.12 | 16.14 | 16.04 | 16.04 | 577,623 | -0.01(-0.09%) |
Mar 25, 2011 | 16.10 | 16.23 | 16.00 | 16.06 | 938,987 | +0.00(+0.00%) |
Mar 24, 2011 | 16.08 | 16.10 | 15.95 | 16.06 | 804,722 | +0.04(+0.26%) |
Mar 23, 2011 | 16.02 | 16.14 | 15.86 | 16.01 | 1,119,848 | -0.01(-0.09%) |
Mar 22, 2011 | 16.13 | 16.15 | 16.00 | 16.03 | 691,467 | -0.05(-0.32%) |
Mar 21, 2011 | 16.06 | 16.13 | 16.03 | 16.08 | 883,788 | +0.35(+2.21%) |
Mar 18, 2011 | 15.77 | 15.87 | 15.45 | 15.73 | 1,631,031 | +0.15(+0.98%) |
Mar 17, 2011 | 15.71 | 15.72 | 15.52 | 15.58 | 1,250,177 | +0.00(+0.03%) |
Mar 16, 2011 | 15.57 | 15.70 | 15.49 | 15.57 | 1,810,465 | -0.01(-0.09%) |
Mar 15, 2011 | 15.49 | 15.70 | 15.48 | 15.59 | 1,398,615 | -0.16(-1.00%) |
Mar 14, 2011 | 15.65 | 15.78 | 15.61 | 15.75 | 1,175,592 | -0.03(-0.18%) |
Mar 11, 2011 | 15.52 | 15.83 | 15.48 | 15.77 | 937,184 | +0.07(+0.44%) |
Mar 10, 2011 | 15.88 | 15.90 | 15.69 | 15.70 | 1,476,427 | -0.40(-2.50%) |
Mar 09, 2011 | 16.13 | 16.17 | 16.02 | 16.11 | 924,446 | -0.01(-0.09%) |
Mar 08, 2011 | 15.96 | 16.16 | 15.87 | 16.12 | 842,373 | +0.25(+1.55%) |
Mar 07, 2011 | 16.01 | 16.03 | 15.78 | 15.88 | 822,468 | -0.10(-0.61%) |
Mar 04, 2011 | 16.05 | 16.06 | 15.83 | 15.97 | 762,801 | -0.09(-0.58%) |
Mar 03, 2011 | 15.98 | 16.19 | 15.94 | 16.07 | 910,244 | +0.24(+1.49%) |
Mar 02, 2011 | 15.88 | 15.89 | 15.78 | 15.83 | 937,668 | -0.01(-0.09%) |
Mar 01, 2011 | 16.10 | 16.10 | 15.77 | 15.84 | 878,694 | -0.20(-1.24%) |
Feb 28, 2011 | 15.96 | 16.09 | 15.94 | 16.04 | 1,043,792 | +0.12(+0.76%) |
Feb 25, 2011 | 15.71 | 15.92 | 15.66 | 15.92 | 880,904 | +0.26(+1.69%) |
Feb 24, 2011 | 15.76 | 15.82 | 15.56 | 15.66 | 1,165,729 | -0.08(-0.50%) |
Feb 23, 2011 | 15.80 | 15.86 | 15.73 | 15.74 | 1,136,674 | -0.07(-0.47%) |
Feb 22, 2011 | 16.01 | 16.09 | 15.80 | 15.81 | 1,204,528 | -0.38(-2.37%) |
Feb 18, 2011 | 16.12 | 16.20 | 16.03 | 16.20 | 489,637 | +0.10(+0.60%) |
Feb 17, 2011 | 15.89 | 16.10 | 15.86 | 16.10 | 410,858 | +0.18(+1.14%) |
Feb 16, 2011 | 15.84 | 15.97 | 15.84 | 15.92 | 522,468 | +0.09(+0.56%) |
Feb 15, 2011 | 15.76 | 15.87 | 15.72 | 15.83 | 840,998 | +0.04(+0.23%) |
Feb 14, 2011 | 15.93 | 15.93 | 15.76 | 15.79 | 724,242 | -0.08(-0.53%) |
Feb 11, 2011 | 15.73 | 15.88 | 15.65 | 15.88 | 725,345 | +0.10(+0.65%) |
Feb 10, 2011 | 15.86 | 15.91 | 15.73 | 15.77 | 835,420 | -0.13(-0.79%) |
Feb 09, 2011 | 15.81 | 15.93 | 15.75 | 15.90 | 894,603 | +0.06(+0.41%) |
Feb 08, 2011 | 15.77 | 15.84 | 15.69 | 15.83 | 680,227 | +0.06(+0.38%) |
Feb 07, 2011 | 15.54 | 15.79 | 15.54 | 15.77 | 988,283 | +0.23(+1.49%) |
Feb 04, 2011 | 15.56 | 15.63 | 15.43 | 15.54 | 442,884 | +0.07(+0.48%) |
Feb 03, 2011 | 15.52 | 15.63 | 15.40 | 15.47 | 842,653 | -0.03(-0.21%) |
Feb 02, 2011 | 15.40 | 15.57 | 15.37 | 15.50 | 797,085 | +0.03(+0.18%) |
Feb 01, 2011 | 15.18 | 15.48 | 15.18 | 15.47 | 754,966 | +0.40(+2.67%) |
Jan 31, 2011 | 15.19 | 15.30 | 15.07 | 15.07 | 728,099 | -0.04(-0.25%) |
Jan 28, 2011 | 15.51 | 15.51 | 15.10 | 15.11 | 742,778 | -0.40(-2.57%) |
Jan 27, 2011 | 15.32 | 15.52 | 15.29 | 15.51 | 522,839 | +0.15(+1.00%) |
Jan 26, 2011 | 15.38 | 15.41 | 15.28 | 15.35 | 591,160 | +0.03(+0.21%) |
Jan 25, 2011 | 15.13 | 15.32 | 15.10 | 15.32 | 780,470 | +0.19(+1.26%) |
Jan 24, 2011 | 14.94 | 15.15 | 14.94 | 15.13 | 551,355 | +0.19(+1.27%) |
Jan 21, 2011 | 15.13 | 15.13 | 14.91 | 14.94 | 639,915 | -0.08(-0.52%) |
Jan 20, 2011 | 15.07 | 15.25 | 14.97 | 15.02 | 1,111,146 | -0.11(-0.73%) |
Jan 19, 2011 | 15.26 | 15.32 | 15.13 | 15.13 | 776,837 | -0.13(-0.85%) |
Jan 18, 2011 | 15.14 | 15.30 | 15.12 | 15.26 | 1,395,705 | +0.15(+0.98%) |
Jan 14, 2011 | 15.07 | 15.16 | 15.07 | 15.11 | 970,835 | -0.01(-0.09%) |
Jan 13, 2011 | 15.25 | 15.32 | 15.07 | 15.13 | 643,902 | -0.15(-0.97%) |
Jan 12, 2011 | 15.33 | 15.51 | 15.25 | 15.27 | 590,301 | +0.08(+0.53%) |
Jan 11, 2011 | 15.32 | 15.36 | 15.13 | 15.19 | 879,976 | -0.05(-0.30%) |
Jan 10, 2011 | 15.16 | 15.30 | 15.10 | 15.24 | 791,128 | +0.03(+0.21%) |
Jan 07, 2011 | 15.33 | 15.33 | 14.94 | 15.21 | 1,208,227 | -0.07(-0.48%) |
Jan 06, 2011 | 15.13 | 15.32 | 15.08 | 15.28 | 1,222,575 | +0.21(+1.41%) |
Jan 05, 2011 | 15.02 | 15.15 | 15.02 | 15.07 | 1,279,852 | -0.04(-0.27%) |
Jan 04, 2011 | 15.19 | 15.21 | 15.00 | 15.11 | 564,467 | -0.07(-0.49%) |
Jan 03, 2011 | 15.03 | 15.21 | 15.03 | 15.18 | 566,873 | +0.30(+2.01%) |
Dec 31, 2010 | 14.91 | 15.01 | 14.88 | 14.88 | 541,821 | -0.04(-0.28%) |
Dec 30, 2010 | 15.00 | 15.04 | 14.93 | 14.93 | 448,842 | -0.08(-0.55%) |
Dec 29, 2010 | 15.02 | 15.03 | 14.96 | 15.01 | 449,476 | +0.03(+0.18%) |
Dec 28, 2010 | 15.05 | 15.07 | 14.94 | 14.98 | 407,104 | -0.05(-0.34%) |
Dec 27, 2010 | 14.97 | 15.05 | 14.91 | 15.03 | 563,721 | +0.06(+0.37%) |
Dec 23, 2010 | 14.97 | 15.06 | 14.96 | 14.98 | 482,697 | -0.01(-0.09%) |
Dec 22, 2010 | 15.00 | 15.06 | 14.93 | 14.99 | 893,014 | +0.02(+0.15%) |
Dec 21, 2010 | 14.98 | 15.00 | 14.95 | 14.97 | 579,054 | +0.04(+0.25%) |
Dec 20, 2010 | 14.96 | 15.04 | 14.91 | 14.93 | 482,578 | +0.01(+0.09%) |
Dec 17, 2010 | 14.96 | 14.98 | 14.88 | 14.92 | 955,333 | -0.06(-0.43%) |
Dec 16, 2010 | 14.91 | 15.05 | 14.91 | 14.98 | 368,068 | +0.10(+0.65%) |
Dec 15, 2010 | 14.89 | 15.08 | 14.88 | 14.88 | 1,094,168 | -0.09(-0.59%) |
Dec 14, 2010 | 15.00 | 15.10 | 14.94 | 14.97 | 548,661 | -0.03(-0.18%) |
Dec 13, 2010 | 14.95 | 15.05 | 14.93 | 15.00 | 508,630 | +0.08(+0.52%) |
Dec 10, 2010 | 14.82 | 14.93 | 14.76 | 14.92 | 648,419 | +0.10(+0.68%) |
Dec 09, 2010 | 14.83 | 14.84 | 14.70 | 14.82 | 770,539 | +0.02(+0.12%) |
Dec 08, 2010 | 14.77 | 14.82 | 14.69 | 14.80 | 795,966 | +0.07(+0.47%) |
Dec 07, 2010 | 14.73 | 14.82 | 14.68 | 14.73 | 843,392 | +0.08(+0.57%) |
Dec 06, 2010 | 14.64 | 14.70 | 14.62 | 14.65 | 637,930 | -0.02(-0.16%) |
Dec 03, 2010 | 14.62 | 14.70 | 14.48 | 14.67 | 649,560 | +0.00(+0.00%) |
Dec 02, 2010 | 14.43 | 14.68 | 14.43 | 14.67 | 783,865 | +0.24(+1.69%) |
Dec 01, 2010 | 14.36 | 14.44 | 14.27 | 14.43 | 792,354 | +0.24(+1.72%) |
Nov 30, 2010 | 14.23 | 14.24 | 14.11 | 14.18 | 1,095,741 | -0.16(-1.12%) |
Nov 29, 2010 | 14.20 | 14.37 | 14.08 | 14.35 | 761,152 | +0.07(+0.48%) |
Nov 26, 2010 | 14.29 | 14.36 | 14.27 | 14.28 | 362,170 | -0.12(-0.80%) |
Nov 24, 2010 | 14.26 | 14.39 | 14.39 | 14.39 | 674,007 | +0.22(+1.53%) |
Nov 23, 2010 | 14.17 | 14.25 | 14.11 | 14.17 | 1,022,625 | -0.15(-1.03%) |
Nov 22, 2010 | 14.25 | 14.36 | 14.16 | 14.32 | 825,844 | +0.00(+0.03%) |
Nov 19, 2010 | 14.32 | 14.33 | 14.24 | 14.32 | 500,293 | -0.04(-0.26%) |
Nov 18, 2010 | 14.22 | 14.40 | 14.22 | 14.35 | 789,282 | +0.32(+2.30%) |
Nov 17, 2010 | 13.96 | 14.07 | 13.91 | 14.03 | 860,647 | +0.06(+0.43%) |
Nov 16, 2010 | 14.22 | 14.26 | 13.93 | 13.97 | 1,304,564 | -0.36(-2.54%) |
Nov 15, 2010 | 14.18 | 14.44 | 14.18 | 14.34 | 900,668 | +0.21(+1.50%) |
Nov 12, 2010 | 14.25 | 14.30 | 14.11 | 14.12 | 1,044,392 | -0.23(-1.57%) |
Nov 11, 2010 | 14.30 | 14.44 | 14.21 | 14.35 | 922,322 | -0.05(-0.35%) |
Nov 10, 2010 | 14.17 | 14.40 | 14.09 | 14.40 | 1,255,510 | +0.22(+1.56%) |
Nov 09, 2010 | 14.48 | 14.49 | 14.15 | 14.18 | 1,299,667 | -0.30(-2.10%) |
Nov 08, 2010 | 14.58 | 14.62 | 14.47 | 14.48 | 1,061,890 | -0.12(-0.85%) |
Nov 05, 2010 | 14.61 | 14.70 | 14.55 | 14.61 | 1,244,381 | -0.02(-0.16%) |
Nov 04, 2010 | 14.56 | 14.64 | 14.47 | 14.63 | 1,367,245 | +0.20(+1.41%) |
Nov 03, 2010 | 14.31 | 14.43 | 14.27 | 14.43 | 846,577 | +0.14(+0.97%) |
Nov 02, 2010 | 14.25 | 14.42 | 14.12 | 14.29 | 995,458 | +0.11(+0.75%) |
Nov 01, 2010 | 14.20 | 14.30 | 14.10 | 14.18 | 869,678 | +0.09(+0.62%) |
Oct 29, 2010 | 14.08 | 14.18 | 14.06 | 14.10 | 817,343 | -0.05(-0.36%) |
Oct 28, 2010 | 14.25 | 14.27 | 14.11 | 14.15 | 845,870 | -0.02(-0.16%) |
Oct 27, 2010 | 14.25 | 14.33 | 14.12 | 14.17 | 1,051,480 | -0.08(-0.58%) |
Oct 25, 2010 | 14.34 | 14.38 | 14.23 | 14.25 | 605,420 | +0.03(+0.23%) |
Oct 22, 2010 | 14.33 | 14.35 | 14.19 | 14.22 | 723,722 | -0.06(-0.42%) |
Oct 21, 2010 | 14.35 | 14.43 | 14.16 | 14.28 | 875,341 | +0.01(+0.10%) |
Oct 20, 2010 | 14.20 | 14.29 | 14.11 | 14.27 | 1,243,589 | +0.15(+1.04%) |
Oct 19, 2010 | 14.25 | 14.38 | 14.08 | 14.12 | 765,623 | -0.30(-2.08%) |
Oct 18, 2010 | 14.33 | 14.43 | 14.33 | 14.42 | 569,279 | +0.07(+0.48%) |
Oct 15, 2010 | 14.44 | 14.48 | 14.29 | 14.35 | 640,186 | +0.01(+0.06%) |
Oct 14, 2010 | 14.36 | 14.51 | 14.28 | 14.34 | 642,659 | -0.01(-0.10%) |
Oct 13, 2010 | 14.29 | 14.44 | 14.23 | 14.35 | 524,125 | +0.18(+1.25%) |
Oct 12, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 703,306 | +0.02(+0.13%) |
Oct 11, 2010 | 14.18 | 14.21 | 14.14 | 14.16 | 256,477 | -0.03(-0.23%) |
Oct 08, 2010 | 14.19 | 14.21 | 13.97 | 14.19 | 492,158 | +0.16(+1.11%) |
Oct 07, 2010 | 14.21 | 14.21 | 13.99 | 14.04 | 600,544 | -0.14(-1.00%) |
Oct 06, 2010 | 14.15 | 14.21 | 14.11 | 14.18 | 737,574 | -0.01(-0.06%) |
Oct 05, 2010 | 14.02 | 14.21 | 13.85 | 14.19 | 735,897 | +0.30(+2.15%) |
Oct 04, 2010 | 13.99 | 14.00 | 13.77 | 13.89 | 635,015 | -0.10(-0.69%) |