Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.23 | 23.33 | 22.08 | 23.07 | 769,113 | +0.83(+3.71%) |
Apr 28, 2011 | 22.13 | 22.33 | 22.02 | 22.24 | 285,687 | +0.06(+0.27%) |
Apr 27, 2011 | 22.03 | 22.20 | 21.75 | 22.19 | 516,577 | +0.13(+0.60%) |
Apr 26, 2011 | 21.55 | 22.13 | 21.54 | 22.05 | 767,626 | +0.55(+2.57%) |
Apr 25, 2011 | 21.43 | 21.57 | 21.39 | 21.50 | 512,643 | +0.24(+1.11%) |
Apr 21, 2011 | 20.95 | 21.30 | 20.85 | 21.26 | 236,201 | +0.32(+1.51%) |
Apr 20, 2011 | 20.77 | 21.03 | 20.72 | 20.95 | 167,547 | +0.35(+1.68%) |
Apr 19, 2011 | 20.98 | 21.02 | 20.50 | 20.60 | 364,492 | -0.38(-1.79%) |
Apr 18, 2011 | 20.50 | 20.98 | 20.50 | 20.98 | 373,603 | +0.29(+1.39%) |
Apr 15, 2011 | 20.35 | 20.72 | 20.32 | 20.69 | 294,378 | +0.30(+1.45%) |
Apr 14, 2011 | 20.27 | 20.46 | 20.27 | 20.39 | 232,030 | +0.05(+0.25%) |
Apr 13, 2011 | 20.39 | 20.49 | 20.27 | 20.34 | 224,524 | +0.05(+0.25%) |
Apr 12, 2011 | 20.26 | 20.35 | 20.19 | 20.29 | 463,406 | +0.00(+0.00%) |
Apr 11, 2011 | 20.30 | 20.38 | 20.19 | 20.29 | 408,782 | -0.04(-0.22%) |
Apr 08, 2011 | 20.22 | 20.43 | 20.13 | 20.33 | 545,376 | +0.19(+0.95%) |
Apr 07, 2011 | 20.45 | 20.58 | 20.11 | 20.14 | 300,614 | -0.31(-1.52%) |
Apr 06, 2011 | 20.82 | 20.83 | 20.20 | 20.45 | 1,045,121 | -0.53(-2.53%) |
Apr 05, 2011 | 21.01 | 21.35 | 20.93 | 20.98 | 614,214 | -0.07(-0.35%) |
Apr 04, 2011 | 21.12 | 21.17 | 20.96 | 21.06 | 375,786 | +0.01(+0.07%) |
Apr 01, 2011 | 20.86 | 21.09 | 20.70 | 21.04 | 707,815 | +0.27(+1.31%) |
Mar 31, 2011 | 20.70 | 20.84 | 20.43 | 20.77 | 296,403 | +0.10(+0.50%) |
Mar 30, 2011 | 20.33 | 20.81 | 20.33 | 20.67 | 459,196 | +0.38(+1.89%) |
Mar 29, 2011 | 19.27 | 20.35 | 19.25 | 20.28 | 1,665,934 | +0.97(+5.04%) |
Mar 28, 2011 | 19.18 | 19.38 | 19.06 | 19.31 | 1,292,778 | +0.31(+1.63%) |
Mar 25, 2011 | 19.13 | 19.15 | 18.78 | 19.00 | 818,661 | -0.04(-0.23%) |
Mar 24, 2011 | 19.35 | 19.39 | 19.02 | 19.04 | 1,788,546 | -0.26(-1.34%) |
Mar 23, 2011 | 19.31 | 19.35 | 19.15 | 19.30 | 256,563 | -0.03(-0.15%) |
Mar 22, 2011 | 19.35 | 19.37 | 19.18 | 19.33 | 175,030 | +0.05(+0.27%) |
Mar 21, 2011 | 19.22 | 19.37 | 19.20 | 19.28 | 422,377 | +0.24(+1.24%) |
Mar 18, 2011 | 18.75 | 19.12 | 18.56 | 19.04 | 673,286 | +0.38(+2.06%) |
Mar 17, 2011 | 18.75 | 18.92 | 18.58 | 18.66 | 372,095 | -0.04(-0.24%) |
Mar 16, 2011 | 18.26 | 18.76 | 18.22 | 18.70 | 457,228 | +0.35(+1.89%) |
Mar 15, 2011 | 18.22 | 18.44 | 18.05 | 18.36 | 503,763 | +0.31(+1.72%) |
Mar 14, 2011 | 17.92 | 18.08 | 17.85 | 18.05 | 216,966 | +0.00(+0.00%) |
Mar 11, 2011 | 17.89 | 18.11 | 17.71 | 18.05 | 223,641 | -0.04(-0.24%) |
Mar 10, 2011 | 18.31 | 18.35 | 17.98 | 18.09 | 243,471 | -0.24(-1.33%) |
Mar 09, 2011 | 18.30 | 18.37 | 18.16 | 18.33 | 241,545 | +0.04(+0.24%) |
Mar 08, 2011 | 18.18 | 18.44 | 18.11 | 18.29 | 292,771 | +0.14(+0.77%) |
Mar 07, 2011 | 18.72 | 18.72 | 18.04 | 18.15 | 583,670 | -0.58(-3.07%) |
Mar 04, 2011 | 19.25 | 19.25 | 18.57 | 18.73 | 404,212 | -0.39(-2.05%) |
Mar 03, 2011 | 19.02 | 19.20 | 18.84 | 19.12 | 577,922 | +0.01(+0.08%) |
Mar 02, 2011 | 18.80 | 19.14 | 18.77 | 19.10 | 525,780 | +0.27(+1.45%) |
Mar 01, 2011 | 18.84 | 19.02 | 18.75 | 18.83 | 391,293 | +0.01(+0.08%) |
Feb 28, 2011 | 18.84 | 18.87 | 18.50 | 18.81 | 601,335 | +0.16(+0.83%) |
Feb 25, 2011 | 18.95 | 19.18 | 18.01 | 18.66 | 2,196,962 | -0.41(-2.13%) |
Feb 24, 2011 | 19.32 | 19.55 | 18.85 | 19.06 | 2,064,583 | -0.44(-2.23%) |
Feb 23, 2011 | 19.55 | 19.55 | 19.31 | 19.50 | 834,289 | -0.01(-0.04%) |
Feb 22, 2011 | 19.37 | 19.54 | 19.08 | 19.51 | 461,491 | +0.07(+0.34%) |
Feb 18, 2011 | 19.22 | 19.46 | 19.12 | 19.44 | 900,484 | +0.22(+1.15%) |
Feb 17, 2011 | 19.25 | 19.26 | 19.00 | 19.22 | 287,269 | +0.01(+0.04%) |
Feb 16, 2011 | 18.98 | 19.22 | 18.94 | 19.21 | 1,356,502 | +0.26(+1.38%) |
Feb 15, 2011 | 18.92 | 19.04 | 18.85 | 18.95 | 288,325 | -0.03(-0.15%) |
Feb 14, 2011 | 18.96 | 19.03 | 18.84 | 18.98 | 361,919 | -0.01(-0.08%) |
Feb 11, 2011 | 19.01 | 19.13 | 18.97 | 18.99 | 523,942 | -0.02(-0.12%) |
Feb 10, 2011 | 18.91 | 19.19 | 18.91 | 19.02 | 745,476 | +0.01(+0.04%) |
Feb 09, 2011 | 18.97 | 19.09 | 18.97 | 19.01 | 234,584 | +0.01(+0.08%) |
Feb 08, 2011 | 18.90 | 19.03 | 18.83 | 18.99 | 189,951 | +0.01(+0.08%) |
Feb 07, 2011 | 18.55 | 19.02 | 18.55 | 18.98 | 368,571 | +0.41(+2.22%) |
Feb 04, 2011 | 18.52 | 18.57 | 18.43 | 18.57 | 267,764 | +0.04(+0.24%) |
Feb 03, 2011 | 18.44 | 18.58 | 18.37 | 18.52 | 257,386 | +0.03(+0.16%) |
Feb 02, 2011 | 18.53 | 18.64 | 18.47 | 18.49 | 374,535 | -0.10(-0.55%) |
Feb 01, 2011 | 18.41 | 18.60 | 18.25 | 18.60 | 755,602 | +0.28(+1.52%) |
Jan 31, 2011 | 18.34 | 18.41 | 18.26 | 18.32 | 654,417 | -0.05(-0.28%) |
Jan 28, 2011 | 18.47 | 18.49 | 18.15 | 18.37 | 661,750 | -0.11(-0.60%) |
Jan 27, 2011 | 18.37 | 18.51 | 18.37 | 18.48 | 463,218 | -0.01(-0.08%) |
Jan 26, 2011 | 18.24 | 18.49 | 18.22 | 18.49 | 711,667 | +0.24(+1.33%) |
Jan 25, 2011 | 18.21 | 18.38 | 18.16 | 18.25 | 356,335 | -0.08(-0.44%) |
Jan 24, 2011 | 17.95 | 18.33 | 17.85 | 18.33 | 273,798 | +0.25(+1.38%) |
Jan 21, 2011 | 17.97 | 18.26 | 17.97 | 18.08 | 169,114 | +0.21(+1.15%) |
Jan 20, 2011 | 17.70 | 18.02 | 17.49 | 17.88 | 309,573 | +0.04(+0.21%) |
Jan 19, 2011 | 18.43 | 18.52 | 17.75 | 17.84 | 642,149 | -0.63(-3.42%) |
Jan 18, 2011 | 18.50 | 18.64 | 18.09 | 18.47 | 511,935 | -0.23(-1.22%) |
Jan 14, 2011 | 18.41 | 18.79 | 18.24 | 18.70 | 688,342 | +0.24(+1.27%) |
Jan 13, 2011 | 18.36 | 18.49 | 18.27 | 18.47 | 561,650 | +0.07(+0.40%) |
Jan 12, 2011 | 18.09 | 18.61 | 18.08 | 18.39 | 567,264 | +0.48(+2.71%) |
Jan 11, 2011 | 18.14 | 18.54 | 17.80 | 17.91 | 1,263,988 | +0.18(+1.04%) |
Jan 10, 2011 | 17.58 | 17.75 | 17.44 | 17.72 | 281,450 | +0.09(+0.50%) |
Jan 07, 2011 | 17.24 | 17.63 | 17.13 | 17.63 | 388,749 | +0.32(+1.87%) |
Jan 06, 2011 | 17.32 | 17.34 | 17.09 | 17.31 | 259,130 | -0.12(-0.67%) |
Jan 05, 2011 | 17.15 | 17.47 | 17.05 | 17.43 | 348,291 | +0.22(+1.28%) |
Jan 04, 2011 | 16.99 | 17.27 | 16.96 | 17.21 | 587,188 | +0.19(+1.12%) |
Jan 03, 2011 | 17.08 | 17.29 | 16.91 | 17.02 | 378,916 | +0.08(+0.48%) |
Dec 31, 2010 | 17.39 | 17.43 | 16.88 | 16.94 | 305,772 | -0.40(-2.33%) |
Dec 30, 2010 | 17.11 | 17.45 | 17.09 | 17.34 | 565,188 | +0.25(+1.46%) |
Dec 29, 2010 | 16.75 | 17.09 | 16.66 | 17.09 | 359,449 | +0.26(+1.53%) |
Dec 28, 2010 | 16.62 | 16.87 | 16.58 | 16.83 | 236,469 | +0.17(+1.01%) |
Dec 27, 2010 | 16.13 | 16.80 | 16.04 | 16.66 | 362,235 | +0.40(+2.49%) |
Dec 23, 2010 | 16.21 | 16.32 | 16.14 | 16.26 | 338,658 | +0.10(+0.59%) |
Dec 22, 2010 | 15.92 | 16.21 | 15.89 | 16.17 | 360,287 | +0.26(+1.62%) |
Dec 21, 2010 | 15.75 | 15.94 | 15.72 | 15.91 | 355,456 | +0.14(+0.89%) |
Dec 20, 2010 | 15.56 | 15.78 | 15.43 | 15.77 | 628,703 | +0.20(+1.27%) |
Dec 17, 2010 | 15.47 | 15.66 | 15.35 | 15.57 | 1,605,367 | +0.01(+0.05%) |
Dec 16, 2010 | 15.34 | 15.61 | 15.26 | 15.56 | 567,590 | +0.18(+1.19%) |
Dec 15, 2010 | 15.26 | 15.53 | 15.12 | 15.38 | 499,837 | +0.12(+0.82%) |
Dec 14, 2010 | 15.21 | 15.31 | 15.06 | 15.25 | 702,080 | +0.09(+0.58%) |
Dec 13, 2010 | 15.03 | 15.22 | 14.99 | 15.17 | 863,639 | +0.15(+1.03%) |
Dec 10, 2010 | 15.02 | 15.18 | 14.73 | 15.01 | 315,925 | -0.07(-0.49%) |
Dec 09, 2010 | 15.22 | 15.28 | 15.05 | 15.09 | 211,849 | -0.13(-0.87%) |
Dec 08, 2010 | 15.22 | 15.30 | 15.14 | 15.22 | 250,687 | +0.01(+0.10%) |
Dec 07, 2010 | 15.15 | 15.30 | 15.09 | 15.20 | 326,250 | +0.15(+1.03%) |
Dec 06, 2010 | 14.78 | 15.10 | 14.75 | 15.05 | 525,997 | +0.23(+1.54%) |
Dec 03, 2010 | 14.97 | 14.97 | 14.76 | 14.82 | 388,300 | -0.15(-1.03%) |
Dec 02, 2010 | 14.92 | 15.06 | 14.91 | 14.97 | 378,353 | +0.09(+0.59%) |
Dec 01, 2010 | 14.96 | 14.96 | 14.60 | 14.89 | 828,959 | +0.18(+1.20%) |
Nov 30, 2010 | 14.37 | 14.77 | 14.37 | 14.71 | 419,216 | +0.16(+1.11%) |
Nov 29, 2010 | 14.56 | 14.62 | 14.42 | 14.55 | 359,860 | -0.11(-0.75%) |
Nov 26, 2010 | 14.57 | 14.78 | 14.55 | 14.66 | 131,658 | -0.07(-0.50%) |
Nov 24, 2010 | 14.67 | 14.73 | 14.73 | 14.73 | 696,998 | +0.15(+1.01%) |
Nov 23, 2010 | 14.59 | 14.73 | 14.45 | 14.59 | 266,922 | -0.08(-0.55%) |
Nov 22, 2010 | 14.57 | 14.75 | 14.49 | 14.67 | 506,543 | +0.01(+0.10%) |
Nov 19, 2010 | 14.66 | 14.68 | 14.50 | 14.65 | 384,372 | -0.02(-0.15%) |
Nov 18, 2010 | 14.51 | 14.78 | 14.47 | 14.67 | 282,224 | +0.25(+1.73%) |
Nov 17, 2010 | 14.42 | 14.59 | 14.38 | 14.42 | 769,443 | +0.01(+0.08%) |
Nov 16, 2010 | 14.60 | 14.62 | 14.31 | 14.41 | 489,695 | -0.21(-1.45%) |
Nov 15, 2010 | 14.62 | 14.80 | 14.56 | 14.62 | 320,391 | +0.00(+0.00%) |
Nov 12, 2010 | 14.77 | 14.87 | 14.61 | 14.62 | 250,256 | -0.24(-1.62%) |
Nov 11, 2010 | 14.90 | 15.03 | 14.78 | 14.87 | 428,182 | -0.08(-0.54%) |
Nov 10, 2010 | 15.06 | 15.19 | 14.81 | 14.95 | 292,439 | -0.12(-0.78%) |
Nov 09, 2010 | 15.09 | 15.20 | 14.95 | 15.06 | 288,825 | -0.10(-0.68%) |
Nov 08, 2010 | 15.21 | 15.25 | 15.11 | 15.17 | 234,751 | -0.17(-1.10%) |
Nov 05, 2010 | 15.49 | 15.53 | 15.28 | 15.33 | 2,229,655 | -0.18(-1.18%) |
Nov 04, 2010 | 15.52 | 15.65 | 15.47 | 15.52 | 1,295,862 | +0.07(+0.43%) |
Nov 03, 2010 | 15.52 | 15.57 | 15.33 | 15.45 | 1,054,878 | -0.01(-0.05%) |
Nov 02, 2010 | 15.51 | 15.59 | 14.96 | 15.46 | 573,815 | +0.10(+0.67%) |
Nov 01, 2010 | 15.45 | 15.64 | 15.33 | 15.36 | 525,853 | -0.12(-0.80%) |
Oct 29, 2010 | 15.04 | 15.51 | 15.04 | 15.48 | 198,206 | +0.34(+2.27%) |
Oct 28, 2010 | 15.03 | 15.25 | 14.99 | 15.14 | 260,149 | +0.20(+1.37%) |
Oct 27, 2010 | 15.07 | 15.13 | 14.87 | 14.93 | 228,218 | -0.38(-2.48%) |
Oct 25, 2010 | 15.19 | 15.38 | 15.18 | 15.31 | 153,015 | +0.21(+1.40%) |
Oct 22, 2010 | 15.06 | 15.14 | 14.97 | 15.10 | 142,180 | +0.06(+0.39%) |
Oct 21, 2010 | 15.04 | 15.15 | 14.86 | 15.04 | 336,365 | +0.09(+0.59%) |
Oct 20, 2010 | 15.08 | 15.14 | 14.94 | 14.95 | 364,594 | -0.09(-0.58%) |
Oct 19, 2010 | 15.20 | 15.23 | 14.98 | 15.04 | 149,143 | -0.28(-1.81%) |
Oct 18, 2010 | 15.19 | 15.52 | 15.19 | 15.32 | 254,180 | +0.11(+0.72%) |
Oct 15, 2010 | 15.28 | 15.28 | 14.86 | 15.21 | 509,037 | -0.07(-0.43%) |
Oct 14, 2010 | 15.50 | 15.52 | 15.12 | 15.28 | 672,053 | -0.20(-1.28%) |
Oct 13, 2010 | 15.51 | 15.57 | 15.36 | 15.47 | 641,851 | +0.01(+0.09%) |
Oct 12, 2010 | 15.42 | 15.57 | 15.31 | 15.46 | 227,791 | +0.07(+0.43%) |
Oct 11, 2010 | 15.48 | 15.59 | 15.38 | 15.39 | 68,898 | -0.10(-0.66%) |
Oct 08, 2010 | 15.49 | 15.52 | 15.33 | 15.49 | 171,070 | +0.07(+0.43%) |
Oct 07, 2010 | 15.58 | 15.59 | 15.31 | 15.43 | 213,579 | -0.08(-0.52%) |
Oct 06, 2010 | 15.53 | 15.68 | 15.37 | 15.51 | 205,754 | -0.07(-0.42%) |
Oct 05, 2010 | 15.49 | 15.68 | 15.47 | 15.57 | 146 | +0.13(+0.85%) |
Oct 04, 2010 | 15.55 | 15.64 | 15.36 | 15.44 | 245,106 | -0.20(-1.31%) |
Oct 01, 2010 | 15.65 | 15.70 | 15.15 | 15.65 | 779,230 | +0.47(+3.08%) |
Sep 30, 2010 | 15.17 | 15.47 | 14.91 | 15.18 | 754,944 | +0.38(+2.57%) |
Sep 29, 2010 | 14.71 | 14.96 | 14.64 | 14.80 | 524,409 | +0.06(+0.40%) |
Sep 28, 2010 | 14.34 | 14.79 | 14.34 | 14.74 | 737,013 | +0.35(+2.44%) |
Sep 27, 2010 | 14.05 | 14.45 | 14.05 | 14.39 | 271,559 | +0.31(+2.23%) |
Sep 24, 2010 | 13.76 | 14.12 | 13.76 | 14.08 | 314,982 | +0.48(+3.55%) |
Sep 23, 2010 | 13.84 | 13.92 | 13.57 | 13.59 | 198,953 | -0.38(-2.72%) |
Sep 22, 2010 | 13.90 | 14.05 | 13.89 | 13.97 | 90,695 | +0.01(+0.10%) |
Sep 21, 2010 | 14.19 | 14.43 | 13.92 | 13.96 | 345,904 | -0.23(-1.65%) |
Sep 20, 2010 | 14.01 | 14.33 | 14.01 | 14.19 | 191,247 | +0.16(+1.15%) |
Sep 17, 2010 | 14.03 | 14.24 | 13.98 | 14.03 | 507,862 | +0.17(+1.21%) |
Sep 15, 2010 | 13.89 | 13.89 | 13.75 | 13.86 | 151,036 | -0.04(-0.31%) |
Sep 14, 2010 | 13.69 | 14.00 | 13.62 | 13.91 | 143,259 | +0.23(+1.66%) |
Sep 13, 2010 | 14.08 | 14.18 | 13.59 | 13.68 | 426,809 | -0.27(-1.94%) |
Sep 10, 2010 | 14.23 | 14.23 | 13.87 | 13.95 | 231,638 | -0.27(-1.90%) |
Sep 09, 2010 | 14.14 | 14.27 | 14.03 | 14.22 | 290,451 | +0.17(+1.20%) |
Sep 08, 2010 | 13.89 | 14.12 | 13.84 | 14.05 | 305,919 | +0.19(+1.37%) |
Sep 07, 2010 | 13.85 | 13.95 | 13.74 | 13.86 | 280,385 | -0.01(-0.11%) |
Sep 03, 2010 | 13.53 | 13.92 | 13.53 | 13.88 | 488,933 | +0.42(+3.15%) |
Sep 02, 2010 | 13.46 | 13.61 | 13.33 | 13.46 | 953 | +0.01(+0.05%) |
Sep 01, 2010 | 13.43 | 13.53 | 13.32 | 13.45 | 358,497 | +0.15(+1.15%) |
Aug 31, 2010 | 13.27 | 13.29 | 12.99 | 13.29 | 820 | +0.10(+0.78%) |
Aug 30, 2010 | 13.21 | 13.29 | 13.12 | 13.19 | 353,149 | +0.02(+0.17%) |
Aug 27, 2010 | 13.17 | 13.29 | 13.12 | 13.17 | 254,901 | -0.06(-0.44%) |
Aug 26, 2010 | 13.34 | 13.44 | 13.19 | 13.23 | 112,842 | -0.07(-0.49%) |
Aug 25, 2010 | 13.12 | 13.31 | 13.11 | 13.29 | 336,571 | +0.14(+1.06%) |
Aug 24, 2010 | 13.05 | 13.25 | 12.99 | 13.16 | 444,854 | +0.01(+0.11%) |
Aug 23, 2010 | 13.23 | 13.36 | 13.04 | 13.14 | 419,580 | -0.02(-0.17%) |
Aug 20, 2010 | 13.10 | 13.21 | 13.01 | 13.16 | 701,207 | +0.01(+0.06%) |
Aug 19, 2010 | 13.27 | 13.29 | 13.06 | 13.16 | 224,637 | -0.14(-1.04%) |
Aug 18, 2010 | 13.08 | 13.31 | 13.02 | 13.29 | 451,958 | +0.21(+1.59%) |
Aug 17, 2010 | 13.04 | 13.14 | 12.93 | 13.09 | 429,965 | +0.17(+1.29%) |
Aug 16, 2010 | 12.66 | 13.13 | 12.66 | 12.92 | 653,180 | +0.19(+1.48%) |
Aug 13, 2010 | 12.73 | 12.85 | 12.66 | 12.73 | 277,916 | -0.07(-0.51%) |
Aug 12, 2010 | 12.66 | 12.82 | 12.59 | 12.80 | 387,431 | +0.04(+0.34%) |
Aug 11, 2010 | 13.08 | 13.10 | 12.72 | 12.75 | 554,411 | -0.47(-3.57%) |
Aug 10, 2010 | 13.23 | 13.35 | 13.11 | 13.22 | 1,048,526 | -0.13(-0.98%) |
Aug 09, 2010 | 13.44 | 13.44 | 13.26 | 13.36 | 506,888 | -0.03(-0.22%) |
Aug 06, 2010 | 13.38 | 13.73 | 13.21 | 13.38 | 850,348 | -0.19(-1.39%) |
Aug 05, 2010 | 13.49 | 13.59 | 13.42 | 13.57 | 580,337 | +0.08(+0.59%) |
Aug 04, 2010 | 13.45 | 13.62 | 13.41 | 13.49 | 433,152 | +0.04(+0.27%) |
Aug 03, 2010 | 13.61 | 13.65 | 13.44 | 13.46 | 412,679 | -0.17(-1.28%) |
Aug 02, 2010 | 13.65 | 13.67 | 13.38 | 13.63 | 469,439 | +0.11(+0.81%) |
Jul 30, 2010 | 13.52 | 13.69 | 13.44 | 13.52 | 489,115 | -0.12(-0.85%) |
Jul 29, 2010 | 13.81 | 13.82 | 13.50 | 13.64 | 635,820 | -0.09(-0.69%) |
Jul 28, 2010 | 13.78 | 13.82 | 13.63 | 13.73 | 845,717 | -0.04(-0.26%) |
Jul 27, 2010 | 13.76 | 13.86 | 13.63 | 13.77 | 317,252 | +0.07(+0.53%) |
Jul 26, 2010 | 13.38 | 13.72 | 13.38 | 13.70 | 375,358 | +0.31(+2.33%) |
Jul 23, 2010 | 13.36 | 13.47 | 13.27 | 13.38 | 536,765 | -0.02(-0.16%) |
Jul 22, 2010 | 13.53 | 13.58 | 13.28 | 13.41 | 979,407 | -0.01(-0.11%) |
Jul 21, 2010 | 13.64 | 13.68 | 13.36 | 13.42 | 578,185 | -0.12(-0.86%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.08 | 13.54 | 769,158 | +0.21(+1.58%) |
Jul 19, 2010 | 13.30 | 13.48 | 13.23 | 13.33 | 747,326 | +0.04(+0.27%) |
Jul 16, 2010 | 13.29 | 13.35 | 12.48 | 13.29 | 6,947,489 | -0.33(-2.45%) |
Jul 15, 2010 | 13.39 | 13.77 | 13.39 | 13.62 | 2,382,006 | -0.02(-0.16%) |
Jul 14, 2010 | 14.71 | 14.78 | 13.20 | 13.65 | 4,909,516 | -1.25(-8.39%) |
Jul 13, 2010 | 14.66 | 15.02 | 14.60 | 14.90 | 1,100 | +0.09(+0.58%) |
Jul 12, 2010 | 14.58 | 14.92 | 14.48 | 14.81 | 549,060 | +0.22(+1.50%) |
Jul 09, 2010 | 14.59 | 14.69 | 13.41 | 14.59 | 1,235,934 | +0.90(+6.58%) |
Jul 08, 2010 | 13.70 | 13.78 | 13.67 | 13.69 | 279,248 | +0.07(+0.53%) |
Jul 07, 2010 | 13.43 | 13.63 | 13.30 | 13.62 | 498,181 | +0.20(+1.46%) |
Jul 06, 2010 | 14.03 | 14.03 | 13.33 | 13.42 | 684,975 | -0.24(-1.75%) |
Jul 02, 2010 | 13.66 | 13.78 | 13.26 | 13.66 | 767,057 | +0.33(+2.51%) |
Jul 01, 2010 | 13.20 | 13.45 | 13.20 | 13.33 | 662,004 | +0.09(+0.66%) |
Jun 30, 2010 | 13.46 | 13.57 | 13.05 | 13.24 | 1,420 | -0.28(-2.10%) |
Jun 29, 2010 | 13.66 | 13.72 | 13.48 | 13.52 | 1,260,841 | -0.32(-2.31%) |
Jun 25, 2010 | 13.84 | 14.02 | 13.65 | 13.84 | 554,926 | +0.04(+0.32%) |
Jun 24, 2010 | 14.18 | 14.31 | 13.71 | 13.80 | 925,307 | -0.39(-2.77%) |
Jun 23, 2010 | 14.58 | 14.58 | 14.17 | 14.19 | 528,993 | -0.28(-1.96%) |
Jun 22, 2010 | 14.63 | 14.69 | 14.43 | 14.47 | 460,500 | -0.10(-0.70%) |
Jun 21, 2010 | 15.00 | 15.08 | 14.53 | 14.58 | 618,028 | -0.31(-2.05%) |
Jun 18, 2010 | 14.88 | 15.16 | 14.82 | 14.88 | 368,304 | -0.20(-1.30%) |
Jun 17, 2010 | 15.11 | 15.16 | 14.97 | 15.08 | 280,975 | -0.02(-0.14%) |
Jun 16, 2010 | 15.20 | 15.32 | 15.06 | 15.10 | 376,184 | -0.15(-1.00%) |
Jun 15, 2010 | 15.38 | 15.40 | 15.17 | 15.25 | 202,012 | +0.00(+0.00%) |
Jun 14, 2010 | 15.28 | 15.48 | 15.23 | 15.25 | 155,291 | -0.03(-0.19%) |
Jun 11, 2010 | 14.92 | 15.37 | 14.92 | 15.28 | 349,376 | +0.20(+1.30%) |
Jun 10, 2010 | 14.96 | 15.16 | 14.66 | 15.08 | 503,480 | +0.22(+1.47%) |
Jun 09, 2010 | 14.63 | 15.03 | 14.63 | 14.87 | 356,329 | +0.23(+1.54%) |
Jun 08, 2010 | 14.44 | 14.67 | 14.32 | 14.64 | 398,489 | +0.31(+2.13%) |
Jun 07, 2010 | 14.42 | 14.50 | 14.28 | 14.34 | 759,222 | -0.09(-0.60%) |
Jun 04, 2010 | 14.42 | 14.71 | 14.39 | 14.42 | 384,801 | -0.43(-2.89%) |
Jun 03, 2010 | 14.82 | 14.99 | 14.76 | 14.85 | 402,671 | +0.11(+0.74%) |
Jun 02, 2010 | 14.73 | 14.74 | 14.50 | 14.74 | 626,822 | +0.12(+0.84%) |
Jun 01, 2010 | 14.70 | 15.08 | 14.61 | 14.62 | 744,512 | -0.19(-1.28%) |
May 28, 2010 | 14.81 | 14.99 | 14.58 | 14.81 | 493,544 | +0.17(+1.19%) |
May 27, 2010 | 14.63 | 14.84 | 14.54 | 14.63 | 466,522 | +0.15(+1.00%) |
May 26, 2010 | 14.74 | 14.84 | 14.48 | 14.49 | 364,369 | -0.08(-0.55%) |
May 25, 2010 | 14.39 | 14.71 | 14.30 | 14.57 | 797,254 | -0.18(-1.23%) |
May 24, 2010 | 14.76 | 14.90 | 14.73 | 14.75 | 311,904 | -0.07(-0.49%) |
May 21, 2010 | 14.67 | 15.24 | 14.58 | 14.82 | 630,260 | +0.07(+0.49%) |
May 20, 2010 | 14.48 | 14.83 | 14.39 | 14.75 | 1,024,224 | -0.22(-1.46%) |
May 19, 2010 | 15.01 | 15.03 | 14.64 | 14.97 | 734,839 | +0.08(+0.54%) |
May 18, 2010 | 15.39 | 15.50 | 14.84 | 14.89 | 514,047 | -0.41(-2.69%) |
May 17, 2010 | 15.28 | 15.30 | 15.06 | 15.30 | 355,676 | +0.07(+0.47%) |
May 14, 2010 | 15.23 | 15.65 | 15.10 | 15.23 | 332,037 | -0.38(-2.41%) |
May 13, 2010 | 15.29 | 15.64 | 15.26 | 15.60 | 525,992 | +0.32(+2.08%) |
May 12, 2010 | 15.36 | 15.63 | 15.23 | 15.29 | 879,613 | -0.01(-0.09%) |
May 11, 2010 | 15.37 | 15.43 | 15.28 | 15.30 | 508,640 | -0.09(-0.61%) |
May 10, 2010 | 15.39 | 15.53 | 15.34 | 15.39 | 557,507 | +0.49(+3.30%) |
May 07, 2010 | 15.29 | 15.29 | 14.63 | 14.90 | 2,049,535 | -0.27(-1.76%) |
May 06, 2010 | 15.18 | 15.89 | 14.82 | 15.17 | 14,106 | -0.48(-3.09%) |
May 05, 2010 | 15.81 | 15.98 | 15.63 | 15.65 | 957,035 | -0.30(-1.90%) |
May 04, 2010 | 16.19 | 16.19 | 15.65 | 15.96 | 1,514,855 | -0.84(-4.99%) |