Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.02 | 14.30 | 13.28 | 13.53 | 1,450,849 | -0.37(-2.63%) |
Aug 30, 2011 | 13.64 | 14.12 | 13.47 | 13.90 | 1,421,024 | +0.15(+1.11%) |
Aug 29, 2011 | 12.77 | 13.79 | 12.75 | 13.74 | 1,741,053 | +1.22(+9.72%) |
Aug 26, 2011 | 11.96 | 12.61 | 11.67 | 12.53 | 1,436,116 | +0.43(+3.52%) |
Aug 25, 2011 | 12.65 | 12.74 | 11.96 | 12.10 | 1,374,750 | -0.43(-3.46%) |
Aug 24, 2011 | 12.26 | 12.66 | 12.13 | 12.54 | 1,611,753 | +0.19(+1.52%) |
Aug 23, 2011 | 11.70 | 12.36 | 11.44 | 12.35 | 1,717,635 | +0.72(+6.23%) |
Aug 22, 2011 | 12.08 | 12.09 | 11.37 | 11.62 | 1,832,506 | +0.00(+0.00%) |
Aug 19, 2011 | 11.96 | 12.36 | 11.57 | 11.62 | 1,572,402 | -0.47(-3.87%) |
Aug 18, 2011 | 12.99 | 13.11 | 11.93 | 12.09 | 3,315,848 | -1.44(-10.64%) |
Aug 17, 2011 | 13.98 | 14.17 | 13.37 | 13.53 | 1,093,561 | -0.37(-2.69%) |
Aug 16, 2011 | 14.11 | 14.42 | 13.82 | 13.91 | 1,504,026 | -0.60(-4.17%) |
Aug 15, 2011 | 13.99 | 14.56 | 13.97 | 14.51 | 2,134,220 | +0.70(+5.06%) |
Aug 12, 2011 | 14.03 | 14.26 | 13.68 | 13.81 | 1,522,301 | -0.03(-0.25%) |
Aug 11, 2011 | 12.94 | 14.11 | 12.69 | 13.85 | 2,142,650 | +1.06(+8.26%) |
Aug 10, 2011 | 13.23 | 13.48 | 12.74 | 12.79 | 3,318,144 | -0.94(-6.82%) |
Aug 09, 2011 | 14.52 | 13.94 | 12.56 | 13.73 | 3,175,658 | +0.79(+6.12%) |
Aug 08, 2011 | 14.52 | 14.82 | 12.88 | 12.94 | 5,284,923 | -2.23(-14.71%) |
Aug 05, 2011 | 15.74 | 15.92 | 14.49 | 15.17 | 3,794,725 | -0.31(-1.98%) |
Aug 04, 2011 | 16.67 | 16.71 | 15.47 | 15.47 | 2,946,742 | -1.61(-9.42%) |
Aug 03, 2011 | 16.87 | 17.22 | 16.26 | 17.08 | 2,757,160 | +0.18(+1.06%) |
Aug 02, 2011 | 18.20 | 18.35 | 16.89 | 16.90 | 2,376,981 | -1.52(-8.27%) |
Aug 01, 2011 | 18.96 | 19.16 | 17.88 | 18.43 | 2,796,574 | -0.16(-0.87%) |
Jul 29, 2011 | 18.19 | 18.77 | 18.18 | 18.59 | 2,146,316 | -0.13(-0.68%) |
Jul 28, 2011 | 19.02 | 19.58 | 18.46 | 18.72 | 5,417,919 | +1.04(+5.88%) |
Jul 27, 2011 | 17.79 | 18.10 | 17.55 | 17.68 | 2,769,765 | -0.27(-1.52%) |
Jul 26, 2011 | 18.11 | 18.21 | 17.92 | 17.95 | 1,445,324 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.40 | 17.00 | 18.09 | 3,424,998 | +1.21(+7.16%) |
Jul 22, 2011 | 16.57 | 17.01 | 16.38 | 16.88 | 831,358 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.80 | 16.32 | 16.57 | 853,421 | +0.25(+1.51%) |
Jul 20, 2011 | 16.18 | 16.41 | 15.87 | 16.32 | 797,033 | +0.21(+1.32%) |
Jul 19, 2011 | 16.09 | 16.26 | 15.87 | 16.11 | 1,356,333 | +0.28(+1.78%) |
Jul 18, 2011 | 16.16 | 16.32 | 15.57 | 15.83 | 1,195,641 | -0.47(-2.87%) |
Jul 15, 2011 | 16.17 | 16.34 | 15.95 | 16.30 | 1,571,725 | +0.25(+1.54%) |
Jul 14, 2011 | 16.67 | 16.92 | 15.87 | 16.05 | 1,772,093 | -0.54(-3.23%) |
Jul 13, 2011 | 16.69 | 17.03 | 16.39 | 16.59 | 1,404,540 | +0.07(+0.41%) |
Jul 12, 2011 | 16.58 | 17.03 | 16.49 | 16.52 | 1,857,082 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.38 | 16.53 | 16.65 | 1,881,732 | -0.98(-5.56%) |
Jul 08, 2011 | 17.65 | 17.74 | 17.50 | 17.63 | 1,304,337 | -0.43(-2.40%) |
Jul 07, 2011 | 18.16 | 18.27 | 18.02 | 18.06 | 1,395,213 | +0.10(+0.57%) |
Jul 06, 2011 | 18.12 | 18.16 | 17.76 | 17.96 | 977,410 | -0.19(-1.03%) |
Jul 05, 2011 | 18.18 | 18.22 | 17.63 | 18.15 | 1,080,495 | -0.08(-0.42%) |
Jul 01, 2011 | 17.35 | 18.30 | 17.30 | 18.22 | 1,990,521 | +0.85(+4.90%) |
Jun 30, 2011 | 16.89 | 17.60 | 16.77 | 17.37 | 1,348,111 | +0.54(+3.19%) |
Jun 29, 2011 | 16.87 | 17.24 | 16.66 | 16.84 | 1,385,828 | +0.09(+0.51%) |
Jun 28, 2011 | 16.21 | 16.76 | 16.20 | 16.75 | 913,359 | +0.51(+3.15%) |
Jun 27, 2011 | 16.14 | 16.49 | 15.92 | 16.24 | 559,777 | +0.05(+0.32%) |
Jun 24, 2011 | 16.56 | 16.74 | 16.02 | 16.19 | 1,462,013 | -0.36(-2.16%) |
Jun 23, 2011 | 15.63 | 16.61 | 15.47 | 16.55 | 2,093,545 | +0.60(+3.79%) |
Jun 22, 2011 | 16.13 | 16.47 | 15.94 | 15.94 | 1,189,358 | -0.28(-1.73%) |
Jun 21, 2011 | 15.75 | 16.55 | 15.75 | 16.22 | 1,645,207 | +0.64(+4.10%) |
Jun 20, 2011 | 15.60 | 15.63 | 15.40 | 15.58 | 1,282,723 | +0.27(+1.78%) |
Jun 17, 2011 | 15.39 | 15.45 | 15.00 | 15.31 | 1,678,662 | +0.16(+1.07%) |
Jun 16, 2011 | 15.16 | 15.58 | 14.95 | 15.15 | 1,260,263 | -0.03(-0.17%) |
Jun 15, 2011 | 15.45 | 15.45 | 15.13 | 15.17 | 1,545,831 | -0.51(-3.26%) |
Jun 14, 2011 | 14.86 | 15.97 | 14.80 | 15.69 | 2,860,080 | +1.09(+7.47%) |
Jun 13, 2011 | 14.71 | 14.94 | 14.22 | 14.60 | 1,881,965 | -0.04(-0.29%) |
Jun 10, 2011 | 15.17 | 15.22 | 14.50 | 14.64 | 2,450,753 | -0.70(-4.55%) |
Jun 09, 2011 | 15.13 | 15.51 | 15.02 | 15.34 | 1,445,804 | +0.28(+1.87%) |
Jun 08, 2011 | 15.28 | 15.39 | 14.92 | 15.06 | 2,639,746 | -0.32(-2.05%) |
Jun 07, 2011 | 15.94 | 16.17 | 15.28 | 15.37 | 2,732,977 | -0.42(-2.64%) |
Jun 06, 2011 | 16.42 | 16.56 | 15.76 | 15.79 | 1,919,727 | -0.63(-3.84%) |
Jun 03, 2011 | 16.68 | 16.75 | 16.32 | 16.42 | 1,701,529 | -0.95(-5.44%) |
May 24, 2011 | 17.29 | 17.50 | 17.07 | 17.36 | 1,736,634 | +0.13(+0.74%) |
May 23, 2011 | 17.67 | 17.70 | 17.13 | 17.24 | 1,626,358 | -0.81(-4.48%) |
May 20, 2011 | 18.09 | 18.27 | 17.84 | 18.04 | 1,090,341 | -0.14(-0.80%) |
May 19, 2011 | 18.40 | 18.43 | 17.90 | 18.19 | 1,253,406 | -0.09(-0.51%) |
May 18, 2011 | 18.21 | 18.51 | 18.09 | 18.28 | 845,323 | +0.14(+0.75%) |
May 17, 2011 | 17.90 | 18.15 | 17.81 | 18.15 | 1,396,404 | +0.05(+0.28%) |
May 16, 2011 | 18.45 | 18.74 | 18.06 | 18.10 | 1,684,036 | -0.49(-2.66%) |
May 13, 2011 | 19.05 | 19.16 | 18.56 | 18.59 | 675,074 | -0.47(-2.46%) |
May 12, 2011 | 18.82 | 19.19 | 18.66 | 19.06 | 1,223,213 | +0.14(+0.72%) |
May 11, 2011 | 19.53 | 19.53 | 18.82 | 18.92 | 1,352,165 | -0.62(-3.18%) |
May 10, 2011 | 19.42 | 19.59 | 19.19 | 19.54 | 1,063,982 | +0.26(+1.32%) |
May 09, 2011 | 19.51 | 19.51 | 19.10 | 19.29 | 1,020,682 | -0.29(-1.48%) |
May 06, 2011 | 19.80 | 19.99 | 19.30 | 19.58 | 1,424,552 | +0.02(+0.09%) |
May 05, 2011 | 18.93 | 20.13 | 18.73 | 19.56 | 2,707,409 | +0.39(+2.04%) |
May 04, 2011 | 19.08 | 19.25 | 18.44 | 19.17 | 2,155,230 | +0.09(+0.49%) |
May 03, 2011 | 19.46 | 19.71 | 18.95 | 19.08 | 2,100,940 | -0.39(-2.01%) |
May 02, 2011 | 19.48 | 19.58 | 19.40 | 19.47 | 2,694,308 | -0.43(-2.18%) |
Apr 29, 2011 | 21.39 | 21.49 | 19.76 | 19.90 | 3,417,130 | -1.54(-7.19%) |
Apr 28, 2011 | 22.45 | 23.23 | 20.03 | 21.44 | 8,910,641 | -0.73(-3.30%) |
Apr 27, 2011 | 22.78 | 22.87 | 22.17 | 22.17 | 2,813,625 | -0.66(-2.91%) |
Apr 26, 2011 | 22.86 | 23.31 | 22.76 | 22.84 | 1,103,999 | +0.03(+0.15%) |
Apr 25, 2011 | 23.24 | 23.59 | 22.73 | 22.80 | 2,162,709 | -0.20(-0.85%) |
Apr 21, 2011 | 22.39 | 23.06 | 22.12 | 23.00 | 2,328,697 | +0.84(+3.80%) |
Apr 20, 2011 | 21.89 | 22.47 | 21.81 | 22.16 | 2,507,536 | +0.92(+4.33%) |
Apr 19, 2011 | 20.41 | 21.29 | 20.35 | 21.24 | 2,595,579 | +0.99(+4.88%) |
Apr 18, 2011 | 19.93 | 20.35 | 19.44 | 20.25 | 1,671,350 | -0.14(-0.71%) |
Apr 15, 2011 | 20.24 | 20.52 | 20.12 | 20.39 | 1,067,718 | +0.15(+0.76%) |
Apr 14, 2011 | 20.53 | 20.81 | 20.03 | 20.24 | 2,152,453 | -0.66(-3.18%) |
Apr 13, 2011 | 20.74 | 20.95 | 20.47 | 20.91 | 1,125,990 | +0.34(+1.66%) |
Apr 12, 2011 | 20.80 | 21.08 | 20.37 | 20.57 | 1,525,101 | -0.48(-2.27%) |
Apr 11, 2011 | 21.49 | 21.64 | 20.91 | 21.04 | 1,019,664 | -0.43(-2.02%) |
Apr 08, 2011 | 21.71 | 21.86 | 21.31 | 21.48 | 1,112,185 | -0.03(-0.12%) |
Apr 07, 2011 | 21.78 | 21.89 | 21.46 | 21.50 | 1,371,020 | -0.37(-1.71%) |
Apr 06, 2011 | 22.50 | 22.63 | 21.60 | 21.88 | 3,462,523 | +0.07(+0.31%) |
Apr 05, 2011 | 21.70 | 22.11 | 21.48 | 21.81 | 933,144 | +0.01(+0.04%) |
Apr 04, 2011 | 21.82 | 22.01 | 21.56 | 21.80 | 1,144,373 | +0.01(+0.04%) |
Apr 01, 2011 | 21.93 | 22.41 | 21.68 | 21.79 | 1,712,280 | +0.14(+0.63%) |
Mar 31, 2011 | 21.65 | 21.76 | 21.28 | 21.66 | 1,056,048 | -0.05(-0.24%) |
Mar 30, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 976,237 | +0.24(+1.11%) |
Mar 29, 2011 | 21.54 | 21.74 | 21.20 | 21.47 | 1,026,848 | -0.07(-0.32%) |
Mar 28, 2011 | 21.60 | 22.21 | 21.53 | 21.54 | 1,677,356 | -0.10(-0.47%) |
Mar 25, 2011 | 20.65 | 22.09 | 20.62 | 21.64 | 3,748,953 | +1.30(+6.41%) |
Mar 24, 2011 | 20.17 | 20.45 | 19.85 | 20.34 | 691,606 | +0.32(+1.62%) |
Mar 23, 2011 | 19.74 | 20.12 | 19.07 | 20.01 | 1,320,806 | +0.18(+0.90%) |
Mar 22, 2011 | 20.22 | 20.45 | 19.82 | 19.83 | 731,566 | -0.31(-1.52%) |
Mar 21, 2011 | 20.11 | 20.16 | 20.04 | 20.14 | 1,082,861 | +0.29(+1.46%) |
Mar 18, 2011 | 20.05 | 20.24 | 19.76 | 19.85 | 1,141,861 | +0.15(+0.78%) |
Mar 17, 2011 | 20.42 | 20.48 | 19.58 | 19.70 | 1,500,839 | -0.30(-1.49%) |
Mar 16, 2011 | 19.84 | 20.45 | 19.72 | 19.99 | 1,638,201 | +0.03(+0.17%) |
Mar 15, 2011 | 19.85 | 20.23 | 19.83 | 19.96 | 1,333,515 | -0.27(-1.35%) |
Mar 14, 2011 | 19.80 | 20.55 | 19.50 | 20.23 | 930,220 | +0.14(+0.68%) |
Mar 11, 2011 | 19.91 | 20.23 | 19.63 | 20.10 | 851,583 | +0.03(+0.13%) |
Mar 10, 2011 | 20.21 | 20.62 | 20.05 | 20.07 | 1,367,198 | -0.57(-2.76%) |
Mar 09, 2011 | 20.47 | 20.96 | 20.21 | 20.64 | 1,294,363 | +0.03(+0.16%) |
Mar 08, 2011 | 19.39 | 20.75 | 19.34 | 20.61 | 2,163,702 | +1.08(+5.54%) |
Mar 07, 2011 | 19.75 | 20.16 | 19.16 | 19.53 | 1,256,825 | -0.18(-0.91%) |
Mar 04, 2011 | 19.86 | 19.93 | 19.36 | 19.71 | 1,265,410 | -0.08(-0.39%) |
Mar 03, 2011 | 19.20 | 19.87 | 19.17 | 19.78 | 1,363,574 | +0.92(+4.88%) |
Mar 02, 2011 | 18.78 | 18.96 | 18.50 | 18.86 | 1,931,653 | +0.11(+0.59%) |
Mar 01, 2011 | 19.80 | 19.95 | 18.64 | 18.75 | 2,315,959 | -0.86(-4.39%) |
Feb 28, 2011 | 19.98 | 19.98 | 19.32 | 19.61 | 1,624,718 | -0.08(-0.39%) |
Feb 25, 2011 | 19.00 | 19.70 | 18.82 | 19.69 | 997,192 | +0.87(+4.62%) |
Feb 24, 2011 | 19.00 | 19.11 | 18.39 | 18.82 | 2,456,701 | -0.15(-0.81%) |
Feb 23, 2011 | 19.75 | 19.93 | 18.63 | 18.97 | 1,983,371 | -0.81(-4.09%) |
Feb 22, 2011 | 20.39 | 20.58 | 19.73 | 19.78 | 1,984,202 | -0.84(-4.09%) |
Feb 18, 2011 | 19.81 | 21.01 | 19.81 | 20.62 | 2,587,444 | +0.83(+4.17%) |
Feb 17, 2011 | 18.99 | 19.83 | 18.97 | 19.80 | 1,471,039 | +0.71(+3.70%) |
Feb 16, 2011 | 18.93 | 19.11 | 18.87 | 19.09 | 1,354,923 | +0.25(+1.31%) |
Feb 15, 2011 | 18.94 | 19.02 | 18.72 | 18.85 | 744,094 | -0.20(-1.03%) |
Feb 14, 2011 | 19.13 | 19.36 | 18.96 | 19.04 | 1,169,583 | -0.15(-0.80%) |
Feb 11, 2011 | 18.72 | 19.21 | 18.72 | 19.19 | 1,366,768 | +0.29(+1.53%) |
Feb 10, 2011 | 18.33 | 18.95 | 18.25 | 18.90 | 1,045,932 | +0.43(+2.30%) |
Feb 09, 2011 | 18.27 | 18.62 | 18.19 | 18.48 | 852,553 | +0.15(+0.84%) |
Feb 08, 2011 | 18.09 | 18.33 | 17.97 | 18.33 | 799,661 | +0.22(+1.22%) |
Feb 07, 2011 | 17.82 | 18.24 | 17.73 | 18.10 | 1,239,261 | +0.36(+2.02%) |
Feb 04, 2011 | 17.45 | 17.81 | 17.29 | 17.75 | 1,398,597 | +0.30(+1.71%) |
Feb 03, 2011 | 17.02 | 17.46 | 17.02 | 17.45 | 966,013 | +0.37(+2.14%) |
Feb 02, 2011 | 17.22 | 17.30 | 16.86 | 17.08 | 977,958 | -0.30(-1.72%) |
Feb 01, 2011 | 17.15 | 17.51 | 16.96 | 17.38 | 1,185,535 | +0.42(+2.46%) |
Jan 31, 2011 | 16.87 | 17.39 | 16.75 | 16.96 | 793,596 | +0.19(+1.12%) |
Jan 28, 2011 | 17.23 | 17.50 | 16.69 | 16.78 | 2,335,319 | -0.55(-3.19%) |
Jan 27, 2011 | 17.53 | 18.17 | 16.94 | 17.33 | 2,860,566 | -0.65(-3.60%) |
Jan 26, 2011 | 17.12 | 18.35 | 17.07 | 17.98 | 2,552,483 | +1.00(+5.92%) |
Jan 25, 2011 | 16.84 | 17.01 | 16.68 | 16.97 | 817,513 | -0.02(-0.10%) |
Jan 24, 2011 | 16.70 | 17.24 | 16.64 | 16.99 | 608,027 | +0.31(+1.84%) |
Jan 21, 2011 | 16.93 | 17.24 | 16.67 | 16.68 | 1,004,108 | -0.01(-0.05%) |
Jan 20, 2011 | 16.71 | 17.19 | 16.51 | 16.69 | 1,387,903 | -0.16(-0.96%) |
Jan 19, 2011 | 17.42 | 17.57 | 16.81 | 16.85 | 1,486,700 | -0.60(-3.46%) |
Jan 18, 2011 | 17.53 | 17.73 | 17.24 | 17.46 | 614,141 | -0.13(-0.73%) |
Jan 14, 2011 | 17.66 | 17.74 | 17.45 | 17.58 | 625,930 | -0.05(-0.29%) |
Jan 13, 2011 | 17.74 | 17.87 | 17.51 | 17.64 | 1,191,401 | -0.14(-0.77%) |
Jan 12, 2011 | 17.36 | 18.29 | 17.01 | 17.77 | 1,406,248 | +0.55(+3.21%) |
Jan 11, 2011 | 17.09 | 17.37 | 16.86 | 17.22 | 1,049,842 | +0.21(+1.25%) |
Jan 10, 2011 | 17.08 | 17.13 | 16.67 | 17.01 | 1,009,672 | -0.26(-1.48%) |
Jan 07, 2011 | 17.39 | 17.67 | 16.85 | 17.26 | 1,385,508 | -0.03(-0.20%) |
Jan 06, 2011 | 17.10 | 18.43 | 17.03 | 17.30 | 3,150,586 | +0.25(+1.45%) |
Jan 05, 2011 | 16.15 | 17.44 | 16.11 | 17.05 | 1,775,059 | +0.86(+5.31%) |
Jan 04, 2011 | 16.46 | 16.61 | 15.86 | 16.19 | 830,498 | -0.17(-1.04%) |
Jan 03, 2011 | 16.21 | 16.90 | 15.97 | 16.36 | 1,035,406 | +0.40(+2.51%) |
Dec 31, 2010 | 15.96 | 16.26 | 15.86 | 15.96 | 545,556 | -0.07(-0.43%) |
Dec 30, 2010 | 15.95 | 16.21 | 15.85 | 16.03 | 318,823 | +0.09(+0.53%) |
Dec 29, 2010 | 16.21 | 16.26 | 15.91 | 15.94 | 179,145 | -0.23(-1.42%) |
Dec 28, 2010 | 16.44 | 16.45 | 16.11 | 16.17 | 277,492 | -0.25(-1.50%) |
Dec 27, 2010 | 15.87 | 16.49 | 15.79 | 16.42 | 398,008 | +0.46(+2.88%) |
Dec 23, 2010 | 16.12 | 16.27 | 15.92 | 15.96 | 533,396 | -0.14(-0.90%) |
Dec 22, 2010 | 16.44 | 16.59 | 15.92 | 16.10 | 464,656 | -0.32(-1.92%) |
Dec 21, 2010 | 16.13 | 16.51 | 16.03 | 16.42 | 437,225 | +0.37(+2.34%) |
Dec 20, 2010 | 16.21 | 16.53 | 15.72 | 16.04 | 1,084,515 | -0.21(-1.31%) |
Dec 17, 2010 | 15.63 | 16.29 | 15.35 | 16.26 | 1,978,997 | +0.63(+4.03%) |
Dec 16, 2010 | 15.38 | 15.69 | 15.31 | 15.63 | 623,582 | +0.28(+1.83%) |
Dec 15, 2010 | 15.17 | 15.55 | 15.02 | 15.35 | 1,091,326 | +0.18(+1.18%) |
Dec 14, 2010 | 15.20 | 15.38 | 15.05 | 15.17 | 583,358 | -0.03(-0.17%) |
Dec 13, 2010 | 15.63 | 15.63 | 15.17 | 15.19 | 657,494 | -0.38(-2.46%) |
Dec 10, 2010 | 15.37 | 15.71 | 15.23 | 15.58 | 810,213 | +0.23(+1.50%) |
Dec 09, 2010 | 15.38 | 15.40 | 15.22 | 15.35 | 607,240 | +0.10(+0.67%) |
Dec 08, 2010 | 15.13 | 15.33 | 15.02 | 15.24 | 777,659 | +0.21(+1.42%) |
Dec 07, 2010 | 15.23 | 15.43 | 14.99 | 15.03 | 1,356,929 | +0.02(+0.11%) |
Dec 06, 2010 | 14.71 | 15.16 | 14.69 | 15.01 | 497,257 | +0.26(+1.73%) |
Dec 03, 2010 | 14.48 | 14.83 | 14.38 | 14.76 | 531,316 | +0.14(+0.99%) |
Dec 02, 2010 | 14.38 | 14.80 | 14.31 | 14.61 | 821,502 | +0.21(+1.48%) |
Dec 01, 2010 | 13.97 | 14.69 | 13.86 | 14.40 | 1,014,481 | +0.82(+6.02%) |
Nov 30, 2010 | 13.57 | 13.90 | 13.43 | 13.58 | 748,240 | -0.25(-1.79%) |
Nov 29, 2010 | 13.69 | 13.91 | 13.45 | 13.83 | 595,221 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.87 | 187,343 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,622 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.51 | 13.62 | 1,284,578 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.26 | 13.73 | 13.92 | 851,507 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,712 | +0.30(+2.14%) |
Nov 18, 2010 | 13.75 | 14.35 | 13.68 | 13.94 | 890,669 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.70 | 13.34 | 13.50 | 597,188 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.30 | 13.46 | 1,183,495 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.09 | 667,932 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,796 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,537 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.43 | 13.91 | 14.38 | 810,558 | +0.33(+2.36%) |
Nov 09, 2010 | 14.61 | 14.67 | 13.98 | 14.05 | 956,171 | -0.70(-4.78%) |
Nov 08, 2010 | 14.67 | 14.86 | 14.38 | 14.76 | 800,656 | -0.05(-0.34%) |
Nov 05, 2010 | 14.05 | 14.84 | 13.91 | 14.81 | 1,622,649 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.82 | 14.01 | 1,124,334 | +0.35(+2.55%) |
Nov 03, 2010 | 13.69 | 13.80 | 13.41 | 13.66 | 713,812 | +0.01(+0.06%) |
Nov 02, 2010 | 13.31 | 13.69 | 13.01 | 13.65 | 1,401,226 | +0.56(+4.28%) |
Nov 01, 2010 | 13.48 | 13.73 | 12.94 | 13.09 | 1,255,900 | -0.33(-2.47%) |
Oct 29, 2010 | 13.60 | 13.78 | 13.40 | 13.42 | 1,324,139 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.75 | 2,523,406 | +0.37(+2.73%) |
Oct 27, 2010 | 13.70 | 13.85 | 13.05 | 13.39 | 2,530,468 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.16 | 13.67 | 13.77 | 859,520 | +0.26(+1.95%) |
Oct 22, 2010 | 13.43 | 13.67 | 13.33 | 13.51 | 583,944 | +0.18(+1.34%) |
Oct 21, 2010 | 13.46 | 13.81 | 13.12 | 13.33 | 743,977 | -0.01(-0.06%) |
Oct 20, 2010 | 13.53 | 13.66 | 13.20 | 13.34 | 875,107 | -0.07(-0.51%) |
Oct 19, 2010 | 13.52 | 14.09 | 13.32 | 13.41 | 1,192,770 | -0.48(-3.42%) |
Oct 18, 2010 | 13.65 | 13.92 | 13.49 | 13.88 | 812,973 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.08 | 13.47 | 13.59 | 874,828 | -0.14(-0.99%) |
Oct 14, 2010 | 14.10 | 14.23 | 13.46 | 13.73 | 945,393 | -0.37(-2.59%) |
Oct 13, 2010 | 13.87 | 14.86 | 13.83 | 14.09 | 2,082,895 | +0.37(+2.66%) |
Oct 12, 2010 | 13.53 | 13.80 | 13.29 | 13.73 | 638,800 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.98 | 13.51 | 13.65 | 1,003,475 | +0.22(+1.64%) |
Oct 08, 2010 | 13.43 | 13.54 | 13.06 | 13.43 | 578,288 | +0.31(+2.39%) |
Oct 07, 2010 | 13.42 | 13.55 | 13.07 | 13.12 | 2,063 | -0.18(-1.34%) |
Oct 06, 2010 | 13.58 | 13.63 | 13.07 | 13.29 | 1,009,121 | -0.30(-2.19%) |
Oct 05, 2010 | 12.90 | 13.67 | 12.74 | 13.59 | 2,322,454 | +0.98(+7.74%) |
Oct 04, 2010 | 12.97 | 13.24 | 12.57 | 12.62 | 1,066,305 | -0.40(-3.07%) |
Oct 01, 2010 | 13.01 | 56.83 | 12.73 | 13.01 | 1,604,484 | +0.09(+0.70%) |
Sep 30, 2010 | 12.92 | 13.41 | 12.73 | 12.92 | 9,815 | +0.02(+0.15%) |
Sep 29, 2010 | 12.62 | 12.91 | 12.48 | 12.90 | 1,157,962 | +0.16(+1.27%) |
Sep 28, 2010 | 12.78 | 12.78 | 12.36 | 12.74 | 974 | +0.14(+1.08%) |
Sep 27, 2010 | 12.27 | 12.64 | 12.16 | 12.61 | 930,787 | +0.33(+2.70%) |
Sep 24, 2010 | 11.95 | 12.46 | 11.95 | 12.28 | 1,401,959 | +0.49(+4.18%) |
Sep 23, 2010 | 11.78 | 12.28 | 11.72 | 11.78 | 113,232 | -0.48(-3.88%) |
Sep 22, 2010 | 12.42 | 12.66 | 12.03 | 12.26 | 1,004,138 | -0.29(-2.30%) |
Sep 21, 2010 | 12.82 | 12.90 | 12.39 | 12.55 | 982,104 | -0.26(-2.05%) |
Sep 20, 2010 | 12.00 | 12.91 | 11.89 | 12.81 | 1,632,420 | +0.87(+7.25%) |
Sep 17, 2010 | 11.95 | 12.32 | 11.89 | 11.95 | 1,238,604 | -0.56(-4.48%) |
Sep 15, 2010 | 12.33 | 12.56 | 12.22 | 12.51 | 628,145 | +0.08(+0.61%) |
Sep 14, 2010 | 12.50 | 12.73 | 12.28 | 12.43 | 71,414 | -0.18(-1.41%) |
Sep 13, 2010 | 12.40 | 12.69 | 12.26 | 12.61 | 930,488 | +0.49(+4.06%) |
Sep 10, 2010 | 12.21 | 12.42 | 12.06 | 12.11 | 827,316 | -0.04(-0.35%) |
Sep 09, 2010 | 12.30 | 12.45 | 11.93 | 12.16 | 1,062,325 | +0.10(+0.85%) |
Sep 08, 2010 | 11.93 | 12.28 | 11.92 | 12.06 | 1,487,547 | +0.25(+2.08%) |
Sep 07, 2010 | 12.06 | 12.10 | 11.71 | 11.81 | 3,283 | -0.39(-3.20%) |
Sep 03, 2010 | 11.88 | 12.23 | 11.88 | 12.20 | 1,069,147 | +0.37(+3.16%) |
Sep 02, 2010 | 11.50 | 11.86 | 11.36 | 11.83 | 1,985 | +0.39(+3.41%) |