Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.08 | 15.77 | 15.00 | 15.50 | 9,130,648 | +0.18(+1.15%) |
Jul 28, 2011 | 15.19 | 15.61 | 15.19 | 15.33 | 7,008,557 | +0.20(+1.32%) |
Jul 27, 2011 | 15.72 | 15.86 | 15.09 | 15.13 | 13,902,491 | -0.73(-4.59%) |
Jul 26, 2011 | 16.10 | 16.13 | 15.74 | 15.85 | 8,071,619 | -0.27(-1.69%) |
Jul 25, 2011 | 15.88 | 16.26 | 15.40 | 16.13 | 16,139,765 | +0.86(+5.63%) |
Jul 22, 2011 | 15.02 | 15.42 | 14.75 | 15.27 | 11,168,923 | +0.20(+1.30%) |
Jul 21, 2011 | 14.40 | 15.07 | 14.40 | 15.07 | 16,539,142 | +0.70(+4.89%) |
Jul 20, 2011 | 14.38 | 14.87 | 14.22 | 14.37 | 33,427,798 | +1.73(+13.67%) |
Jul 19, 2011 | 12.18 | 12.70 | 12.13 | 12.64 | 10,392,665 | +0.46(+3.77%) |
Jul 18, 2011 | 12.49 | 12.64 | 12.06 | 12.18 | 4,732,308 | -0.42(-3.33%) |
Jul 15, 2011 | 12.70 | 12.81 | 12.46 | 12.60 | 2,884,445 | -0.05(-0.39%) |
Jul 14, 2011 | 12.93 | 13.06 | 12.63 | 12.65 | 2,504,061 | -0.22(-1.74%) |
Jul 13, 2011 | 12.98 | 13.22 | 12.84 | 12.88 | 4,040,666 | -0.06(-0.45%) |
Jul 12, 2011 | 12.74 | 13.06 | 12.74 | 12.93 | 4,410,434 | +0.18(+1.38%) |
Jul 11, 2011 | 13.29 | 13.35 | 12.67 | 12.76 | 7,726,524 | -0.71(-5.29%) |
Jul 08, 2011 | 13.62 | 13.63 | 13.39 | 13.47 | 3,282,915 | -0.35(-2.54%) |
Jul 07, 2011 | 13.78 | 13.90 | 13.68 | 13.82 | 2,727,851 | +0.20(+1.43%) |
Jul 06, 2011 | 13.70 | 13.86 | 13.56 | 13.63 | 3,621,686 | -0.28(-2.04%) |
Jul 05, 2011 | 14.08 | 14.10 | 13.89 | 13.91 | 2,963,928 | -0.20(-1.38%) |
Jul 01, 2011 | 13.52 | 14.18 | 13.41 | 14.11 | 4,330,521 | +0.63(+4.71%) |
Jun 30, 2011 | 13.50 | 13.61 | 13.38 | 13.47 | 3,782,828 | -0.02(-0.14%) |
Jun 29, 2011 | 13.45 | 13.65 | 13.37 | 13.49 | 4,142,416 | +0.10(+0.73%) |
Jun 28, 2011 | 13.17 | 13.43 | 13.02 | 13.39 | 4,978,653 | +0.32(+2.46%) |
Jun 27, 2011 | 13.11 | 13.22 | 12.91 | 13.07 | 3,952,407 | +0.01(+0.08%) |
Jun 24, 2011 | 13.36 | 13.36 | 12.98 | 13.06 | 4,849,929 | -0.17(-1.26%) |
Jun 23, 2011 | 13.20 | 13.30 | 12.91 | 13.23 | 4,740,838 | -0.15(-1.09%) |
Jun 22, 2011 | 13.56 | 13.73 | 13.36 | 13.37 | 2,842,131 | -0.29(-2.14%) |
Jun 21, 2011 | 13.52 | 13.76 | 13.44 | 13.67 | 3,626,199 | +0.21(+1.60%) |
Jun 20, 2011 | 13.41 | 13.55 | 13.28 | 13.45 | 3,537,041 | +0.06(+0.44%) |
Jun 17, 2011 | 13.50 | 13.56 | 13.26 | 13.39 | 6,056,585 | +0.13(+0.96%) |
Jun 16, 2011 | 13.20 | 13.45 | 13.05 | 13.27 | 5,067,375 | +0.06(+0.44%) |
Jun 15, 2011 | 13.58 | 13.58 | 13.13 | 13.21 | 3,510,520 | -0.52(-3.77%) |
Jun 14, 2011 | 13.49 | 13.90 | 13.33 | 13.72 | 4,204,113 | +0.45(+3.38%) |
Jun 13, 2011 | 13.37 | 13.43 | 13.04 | 13.28 | 5,921,514 | -0.06(-0.44%) |
Jun 10, 2011 | 13.81 | 13.81 | 13.23 | 13.33 | 7,351,631 | -0.56(-4.01%) |
Jun 09, 2011 | 13.75 | 13.94 | 13.61 | 13.89 | 4,545,460 | +0.20(+1.50%) |
Jun 08, 2011 | 13.66 | 13.76 | 13.58 | 13.69 | 4,992,867 | +0.01(+0.07%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.65 | 13.68 | 2,852,559 | -0.01(-0.07%) |
Jun 06, 2011 | 14.06 | 14.24 | 13.63 | 13.69 | 4,790,098 | -0.46(-3.24%) |
Jun 03, 2011 | 14.18 | 14.32 | 14.12 | 14.14 | 2,824,098 | -0.65(-4.42%) |
May 24, 2011 | 14.84 | 14.93 | 14.67 | 14.80 | 1,894,875 | -0.02(-0.13%) |
May 23, 2011 | 15.11 | 15.16 | 14.81 | 14.82 | 2,678,636 | -0.41(-2.69%) |
May 20, 2011 | 15.49 | 15.53 | 15.22 | 15.23 | 2,800,823 | -0.29(-1.89%) |
May 19, 2011 | 15.56 | 15.62 | 15.37 | 15.52 | 3,496,457 | +0.01(+0.06%) |
May 18, 2011 | 15.28 | 15.64 | 15.18 | 15.51 | 6,395,811 | +0.24(+1.60%) |
May 17, 2011 | 15.42 | 15.48 | 15.13 | 15.27 | 3,438,391 | -0.20(-1.26%) |
May 16, 2011 | 15.60 | 15.76 | 15.41 | 15.46 | 3,223,312 | -0.21(-1.37%) |
May 13, 2011 | 15.88 | 15.96 | 15.60 | 15.68 | 2,379,569 | -0.23(-1.47%) |
May 12, 2011 | 15.86 | 15.96 | 15.67 | 15.91 | 2,523,481 | -0.03(-0.18%) |
May 11, 2011 | 16.10 | 16.11 | 15.84 | 15.94 | 3,814,619 | -0.07(-0.43%) |
May 10, 2011 | 15.77 | 16.05 | 15.77 | 16.01 | 3,310,126 | +0.26(+1.67%) |
May 09, 2011 | 15.88 | 15.88 | 15.63 | 15.74 | 2,562,546 | +0.21(+1.32%) |
May 06, 2011 | 15.66 | 15.85 | 15.51 | 15.54 | 2,894,006 | +0.05(+0.35%) |
May 05, 2011 | 15.53 | 15.66 | 15.29 | 15.49 | 6,359,032 | -0.17(-1.09%) |
May 04, 2011 | 16.03 | 16.06 | 15.49 | 15.66 | 8,384,634 | -0.37(-2.31%) |
May 03, 2011 | 16.00 | 16.14 | 15.91 | 16.03 | 6,250,012 | +0.03(+0.17%) |
May 02, 2011 | 15.94 | 16.01 | 15.74 | 16.00 | 4,995,129 | +0.15(+0.94%) |
Apr 29, 2011 | 15.86 | 15.88 | 15.66 | 15.85 | 3,662,810 | -0.01(-0.06%) |
Apr 28, 2011 | 15.82 | 15.91 | 15.58 | 15.86 | 4,533,523 | -0.05(-0.31%) |
Apr 27, 2011 | 15.82 | 15.95 | 15.64 | 15.91 | 12,787,815 | +0.15(+0.93%) |
Apr 26, 2011 | 15.87 | 16.05 | 15.72 | 15.76 | 17,711,300 | -0.63(-3.87%) |
Apr 25, 2011 | 16.12 | 16.43 | 16.01 | 16.40 | 6,190,698 | +0.32(+2.00%) |
Apr 21, 2011 | 15.91 | 16.16 | 15.91 | 16.08 | 7,060,570 | +0.54(+3.45%) |
Apr 20, 2011 | 15.59 | 15.69 | 15.46 | 15.54 | 2,939,636 | +0.18(+1.14%) |
Apr 19, 2011 | 15.34 | 15.50 | 15.33 | 15.36 | 3,910,093 | +0.04(+0.25%) |
Apr 18, 2011 | 15.34 | 15.39 | 14.99 | 15.33 | 3,607,101 | -0.11(-0.70%) |
Apr 15, 2011 | 15.33 | 15.46 | 15.25 | 15.43 | 1,626,100 | +0.14(+0.89%) |
Apr 14, 2011 | 15.33 | 15.33 | 15.06 | 15.30 | 1,376,262 | -0.02(-0.13%) |
Apr 13, 2011 | 15.50 | 15.59 | 15.25 | 15.32 | 2,432,800 | -0.11(-0.70%) |
Apr 12, 2011 | 15.46 | 15.51 | 15.29 | 15.42 | 1,393,119 | -0.09(-0.57%) |
Apr 11, 2011 | 15.65 | 15.71 | 15.48 | 15.51 | 1,160,049 | -0.12(-0.75%) |
Apr 08, 2011 | 15.72 | 15.81 | 15.52 | 15.63 | 2,814,936 | -0.01(-0.06%) |
Apr 07, 2011 | 15.79 | 16.03 | 15.64 | 15.64 | 2,327,938 | -0.21(-1.35%) |
Apr 06, 2011 | 15.63 | 15.94 | 15.61 | 15.85 | 2,076,695 | +0.27(+1.75%) |
Apr 05, 2011 | 15.46 | 15.62 | 15.35 | 15.58 | 1,465,806 | +0.11(+0.69%) |
Apr 04, 2011 | 15.50 | 15.61 | 15.42 | 15.47 | 2,224,445 | -0.09(-0.56%) |
Apr 01, 2011 | 15.39 | 15.66 | 15.33 | 15.56 | 2,481,846 | +0.30(+1.98%) |
Mar 31, 2011 | 15.07 | 15.27 | 15.00 | 15.26 | 2,461,653 | +0.18(+1.17%) |
Mar 30, 2011 | 15.13 | 15.15 | 14.96 | 15.08 | 5,184,722 | +0.01(+0.06%) |
Mar 29, 2011 | 15.26 | 15.28 | 14.93 | 15.07 | 3,990,728 | -0.20(-1.28%) |
Mar 28, 2011 | 15.48 | 15.57 | 15.26 | 15.27 | 1,958,077 | -0.16(-1.01%) |
Mar 25, 2011 | 15.74 | 15.74 | 15.38 | 15.42 | 2,165,534 | -0.29(-1.86%) |
Mar 24, 2011 | 15.64 | 15.75 | 15.36 | 15.72 | 2,708,491 | +0.14(+0.88%) |
Mar 23, 2011 | 15.19 | 15.66 | 14.93 | 15.58 | 4,746,688 | +0.31(+2.05%) |
Mar 22, 2011 | 15.05 | 15.31 | 15.02 | 15.27 | 2,994,807 | +0.17(+1.10%) |
Mar 21, 2011 | 15.04 | 15.22 | 14.89 | 15.10 | 2,957,193 | +0.35(+2.38%) |
Mar 18, 2011 | 14.72 | 14.86 | 14.59 | 14.75 | 5,719,188 | +0.24(+1.68%) |
Mar 17, 2011 | 14.71 | 14.81 | 14.37 | 14.51 | 4,229,466 | +0.00(+0.00%) |
Mar 16, 2011 | 14.64 | 15.13 | 14.41 | 14.51 | 11,161,920 | -0.21(-1.39%) |
Mar 15, 2011 | 14.45 | 14.78 | 14.25 | 14.71 | 5,281,037 | -0.12(-0.79%) |
Mar 14, 2011 | 14.98 | 15.11 | 14.70 | 14.83 | 2,941,751 | -0.30(-2.00%) |
Mar 11, 2011 | 14.93 | 15.27 | 14.87 | 15.13 | 3,178,192 | +0.15(+0.98%) |
Mar 10, 2011 | 15.21 | 15.29 | 14.95 | 14.98 | 3,223,375 | -0.42(-2.72%) |
Mar 09, 2011 | 15.38 | 15.53 | 15.14 | 15.40 | 2,632,350 | -0.04(-0.25%) |
Mar 08, 2011 | 15.15 | 15.46 | 15.04 | 15.44 | 2,649,561 | +0.36(+2.40%) |
Mar 07, 2011 | 15.38 | 15.42 | 14.91 | 15.08 | 2,752,257 | -0.27(-1.75%) |
Mar 04, 2011 | 15.50 | 15.58 | 15.22 | 15.35 | 2,992,642 | -0.20(-1.29%) |
Mar 03, 2011 | 15.38 | 15.63 | 15.37 | 15.55 | 3,091,526 | +0.34(+2.25%) |
Mar 02, 2011 | 15.26 | 15.52 | 15.09 | 15.21 | 2,941,459 | -0.05(-0.32%) |
Mar 01, 2011 | 15.62 | 15.67 | 15.24 | 15.26 | 5,389,665 | -0.34(-2.19%) |
Feb 28, 2011 | 15.62 | 15.66 | 15.42 | 15.60 | 4,017,420 | +0.09(+0.57%) |
Feb 25, 2011 | 15.62 | 15.72 | 15.51 | 15.51 | 6,123,997 | +0.04(+0.25%) |
Feb 24, 2011 | 15.50 | 15.71 | 15.24 | 15.47 | 26,615,386 | -0.78(-4.80%) |
Feb 23, 2011 | 16.52 | 16.69 | 16.15 | 16.25 | 4,380,901 | -0.26(-1.60%) |
Feb 22, 2011 | 17.09 | 17.17 | 16.41 | 16.52 | 3,184,610 | -0.79(-4.57%) |
Feb 18, 2011 | 17.39 | 17.51 | 17.26 | 17.31 | 2,317,224 | -0.14(-0.81%) |
Feb 17, 2011 | 17.40 | 17.50 | 17.31 | 17.45 | 1,376,293 | +0.00(+0.00%) |
Feb 16, 2011 | 17.53 | 17.70 | 17.38 | 17.45 | 2,557,463 | -0.00(-0.03%) |
Feb 15, 2011 | 17.38 | 17.47 | 17.29 | 17.45 | 2,107,165 | -0.07(-0.39%) |
Feb 14, 2011 | 17.42 | 17.55 | 17.29 | 17.52 | 1,488,258 | +0.06(+0.34%) |
Feb 11, 2011 | 17.14 | 17.57 | 17.12 | 17.46 | 2,759,679 | +0.21(+1.19%) |
Feb 10, 2011 | 17.06 | 17.29 | 17.03 | 17.26 | 1,934,248 | +0.02(+0.11%) |
Feb 09, 2011 | 17.10 | 17.25 | 16.98 | 17.24 | 2,090,552 | -0.03(-0.17%) |
Feb 08, 2011 | 17.23 | 17.28 | 16.97 | 17.27 | 2,239,536 | +0.14(+0.80%) |
Feb 07, 2011 | 16.77 | 17.36 | 16.71 | 17.13 | 3,410,184 | +0.37(+2.21%) |
Feb 04, 2011 | 16.62 | 16.84 | 16.43 | 16.76 | 2,090,102 | +0.12(+0.70%) |
Feb 03, 2011 | 16.77 | 16.77 | 16.40 | 16.64 | 3,684,050 | -0.14(-0.81%) |
Feb 02, 2011 | 16.71 | 16.93 | 16.64 | 16.78 | 2,618,499 | -0.01(-0.06%) |
Feb 01, 2011 | 16.28 | 16.84 | 16.22 | 16.79 | 5,637,003 | +0.62(+3.87%) |
Jan 31, 2011 | 15.98 | 16.27 | 15.87 | 16.16 | 2,850,941 | +0.21(+1.28%) |
Jan 28, 2011 | 16.35 | 16.64 | 15.93 | 15.96 | 5,042,633 | -0.38(-2.33%) |
Jan 27, 2011 | 15.62 | 16.45 | 15.48 | 16.34 | 8,775,401 | +0.93(+6.02%) |
Jan 26, 2011 | 15.23 | 15.47 | 15.11 | 15.41 | 4,806,741 | +0.25(+1.67%) |
Jan 25, 2011 | 15.33 | 15.44 | 14.93 | 15.16 | 3,986,402 | -0.21(-1.40%) |
Jan 24, 2011 | 15.53 | 15.58 | 15.22 | 15.37 | 3,831,607 | -0.17(-1.07%) |
Jan 21, 2011 | 15.74 | 15.80 | 15.48 | 15.54 | 2,480,690 | -0.13(-0.81%) |
Jan 20, 2011 | 15.70 | 15.72 | 15.42 | 15.67 | 3,187,011 | -0.03(-0.19%) |
Jan 19, 2011 | 16.02 | 16.09 | 15.58 | 15.70 | 2,560,240 | -0.46(-2.84%) |
Jan 18, 2011 | 16.25 | 16.30 | 16.00 | 16.16 | 2,292,599 | -0.15(-0.90%) |
Jan 14, 2011 | 16.11 | 16.30 | 16.09 | 16.30 | 3,543,490 | +0.06(+0.36%) |
Jan 13, 2011 | 15.84 | 16.30 | 15.52 | 16.24 | 3,589,961 | +0.17(+1.03%) |
Jan 12, 2011 | 16.11 | 16.25 | 16.02 | 16.08 | 3,018,643 | +0.11(+0.67%) |
Jan 11, 2011 | 16.08 | 16.28 | 15.88 | 15.97 | 2,445,406 | -0.09(-0.55%) |
Jan 10, 2011 | 15.86 | 16.09 | 15.71 | 16.06 | 2,087,479 | +0.11(+0.67%) |
Jan 07, 2011 | 15.92 | 16.00 | 15.77 | 15.95 | 2,942,838 | +0.06(+0.35%) |
Jan 06, 2011 | 15.96 | 16.06 | 15.77 | 15.89 | 3,009,383 | -0.08(-0.47%) |
Jan 05, 2011 | 15.97 | 16.09 | 15.86 | 15.97 | 3,718,139 | -0.01(-0.06%) |
Jan 04, 2011 | 16.00 | 16.08 | 15.79 | 15.98 | 3,521,142 | +0.09(+0.55%) |
Jan 03, 2011 | 15.74 | 16.10 | 15.73 | 15.89 | 4,985,193 | +0.27(+1.75%) |
Dec 31, 2010 | 15.49 | 15.72 | 15.37 | 15.62 | 1,781,821 | +0.08(+0.50%) |
Dec 30, 2010 | 15.58 | 15.64 | 15.37 | 15.54 | 1,822,122 | -0.05(-0.31%) |
Dec 29, 2010 | 15.76 | 15.85 | 15.54 | 15.59 | 1,764,169 | -0.20(-1.24%) |
Dec 28, 2010 | 15.70 | 15.83 | 15.66 | 15.78 | 1,555,804 | +0.09(+0.56%) |
Dec 27, 2010 | 15.49 | 15.70 | 15.39 | 15.70 | 1,130,468 | +0.12(+0.75%) |
Dec 23, 2010 | 15.55 | 15.67 | 15.42 | 15.58 | 1,354,969 | -0.07(-0.44%) |
Dec 22, 2010 | 15.63 | 15.69 | 15.51 | 15.65 | 2,082,389 | +0.00(+0.00%) |
Dec 21, 2010 | 15.21 | 15.65 | 15.13 | 15.65 | 2,420,382 | +0.49(+3.22%) |
Dec 20, 2010 | 15.13 | 15.32 | 15.00 | 15.16 | 2,225,920 | +0.11(+0.71%) |
Dec 17, 2010 | 14.75 | 15.13 | 14.66 | 15.05 | 2,693,187 | +0.31(+2.12%) |
Dec 16, 2010 | 14.68 | 14.83 | 14.54 | 14.74 | 1,942,214 | +0.06(+0.40%) |
Dec 15, 2010 | 15.15 | 15.15 | 14.52 | 14.68 | 5,792,674 | -0.56(-3.65%) |
Dec 14, 2010 | 15.54 | 15.55 | 15.17 | 15.24 | 2,454,337 | -0.30(-1.95%) |
Dec 13, 2010 | 15.66 | 15.76 | 15.53 | 15.54 | 1,983,290 | -0.05(-0.33%) |
Dec 10, 2010 | 15.65 | 15.67 | 15.39 | 15.59 | 1,826,243 | -0.02(-0.11%) |
Dec 09, 2010 | 15.51 | 15.70 | 15.49 | 15.61 | 2,658,488 | +0.17(+1.07%) |
Dec 08, 2010 | 15.19 | 15.48 | 15.19 | 15.44 | 2,660,594 | +0.24(+1.61%) |
Dec 07, 2010 | 15.43 | 15.50 | 15.17 | 15.20 | 1,644,475 | -0.07(-0.45%) |
Dec 06, 2010 | 15.17 | 15.31 | 15.03 | 15.27 | 1,508,016 | +0.05(+0.32%) |
Dec 03, 2010 | 15.14 | 15.28 | 14.95 | 15.22 | 2,666,143 | -0.05(-0.32%) |
Dec 02, 2010 | 14.94 | 15.39 | 14.92 | 15.27 | 4,047,890 | +0.35(+2.36%) |
Dec 01, 2010 | 14.60 | 15.00 | 14.55 | 14.92 | 3,324,341 | +0.52(+3.59%) |
Nov 30, 2010 | 14.33 | 14.49 | 14.15 | 14.40 | 2,879,085 | -0.15(-1.01%) |
Nov 29, 2010 | 14.39 | 14.59 | 14.31 | 14.54 | 1,757,830 | +0.06(+0.40%) |
Nov 26, 2010 | 14.49 | 14.59 | 14.40 | 14.49 | 674,046 | -0.16(-1.07%) |
Nov 24, 2010 | 14.48 | 14.64 | 14.64 | 14.64 | 1,979,975 | +0.29(+2.04%) |
Nov 23, 2010 | 14.44 | 14.67 | 14.30 | 14.35 | 3,323,834 | -0.33(-2.26%) |
Nov 22, 2010 | 14.72 | 14.84 | 14.60 | 14.68 | 1,954,335 | -0.10(-0.71%) |
Nov 19, 2010 | 14.53 | 14.87 | 14.36 | 14.79 | 3,859,763 | +0.24(+1.66%) |
Nov 18, 2010 | 14.45 | 14.62 | 14.45 | 14.54 | 2,464,725 | +0.21(+1.50%) |
Nov 17, 2010 | 14.52 | 14.57 | 14.31 | 14.33 | 1,795,500 | -0.08(-0.54%) |
Nov 16, 2010 | 14.64 | 14.69 | 14.33 | 14.41 | 2,822,799 | -0.27(-1.86%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.64 | 14.68 | 1,635,640 | +0.06(+0.40%) |
Nov 12, 2010 | 14.94 | 14.95 | 14.51 | 14.62 | 2,993,426 | -0.34(-2.28%) |
Nov 11, 2010 | 14.76 | 15.08 | 14.60 | 14.96 | 2,749,316 | +0.05(+0.33%) |
Nov 10, 2010 | 14.64 | 15.02 | 14.51 | 14.92 | 2,846,131 | +0.24(+1.66%) |
Nov 09, 2010 | 14.84 | 14.89 | 14.62 | 14.67 | 3,016,539 | -0.17(-1.12%) |
Nov 08, 2010 | 14.93 | 15.12 | 14.69 | 14.84 | 2,811,650 | -0.10(-0.65%) |
Nov 05, 2010 | 14.54 | 15.42 | 14.53 | 14.93 | 5,158,989 | +0.34(+2.34%) |
Nov 04, 2010 | 14.11 | 14.59 | 14.03 | 14.59 | 4,022,247 | +0.57(+4.04%) |
Nov 03, 2010 | 14.06 | 14.12 | 13.75 | 14.03 | 2,103,752 | -0.05(-0.35%) |
Nov 02, 2010 | 13.98 | 14.15 | 13.92 | 14.08 | 2,494,173 | +0.22(+1.62%) |
Nov 01, 2010 | 13.98 | 14.04 | 13.75 | 13.85 | 2,876,641 | -0.11(-0.77%) |
Oct 29, 2010 | 13.87 | 13.98 | 13.82 | 13.96 | 1,680,600 | +0.06(+0.42%) |
Oct 28, 2010 | 13.92 | 14.01 | 13.86 | 13.90 | 2,324,145 | +0.01(+0.07%) |
Oct 27, 2010 | 13.64 | 13.91 | 13.56 | 13.89 | 2,199,270 | +0.20(+1.50%) |
Oct 25, 2010 | 13.81 | 14.02 | 13.69 | 13.69 | 2,754,109 | -0.02(-0.14%) |
Oct 22, 2010 | 13.79 | 13.90 | 13.40 | 13.70 | 3,999,401 | -0.10(-0.71%) |
Oct 21, 2010 | 14.27 | 14.33 | 13.70 | 13.80 | 7,443,891 | -0.60(-4.14%) |
Oct 20, 2010 | 14.16 | 14.46 | 14.09 | 14.40 | 3,285,155 | +0.25(+1.79%) |
Oct 19, 2010 | 14.31 | 14.38 | 13.95 | 14.14 | 3,051,331 | -0.29(-2.03%) |
Oct 18, 2010 | 14.30 | 14.44 | 14.25 | 14.44 | 2,344,566 | +0.12(+0.82%) |
Oct 15, 2010 | 14.57 | 14.57 | 13.99 | 14.32 | 8,500,460 | -0.16(-1.08%) |
Oct 14, 2010 | 14.65 | 14.65 | 14.36 | 14.48 | 3,441,689 | -0.22(-1.53%) |
Oct 13, 2010 | 14.52 | 14.83 | 14.42 | 14.70 | 2,846,518 | +0.28(+1.96%) |
Oct 12, 2010 | 14.31 | 14.47 | 14.13 | 14.42 | 2,382,394 | -0.04(-0.27%) |
Oct 11, 2010 | 14.51 | 14.58 | 14.29 | 14.46 | 1,995,561 | +0.01(+0.07%) |
Oct 08, 2010 | 14.25 | 14.50 | 14.20 | 14.45 | 2,815,302 | +0.21(+1.44%) |
Oct 07, 2010 | 14.51 | 14.56 | 14.15 | 14.24 | 1,850,889 | -0.22(-1.55%) |
Oct 06, 2010 | 14.44 | 14.55 | 14.35 | 14.47 | 2,894,486 | -0.02(-0.13%) |
Oct 05, 2010 | 14.27 | 14.53 | 14.11 | 14.49 | 3,405,203 | +0.37(+2.63%) |
Oct 04, 2010 | 14.43 | 14.53 | 14.02 | 14.11 | 3,331,074 | -0.42(-2.89%) |
Oct 01, 2010 | 14.32 | 14.64 | 14.26 | 14.53 | 3,760,043 | +0.31(+2.20%) |
Sep 30, 2010 | 14.29 | 14.52 | 14.15 | 14.22 | 2,690,967 | +0.06(+0.41%) |
Sep 29, 2010 | 14.40 | 14.45 | 14.10 | 14.16 | 3,876,805 | -0.27(-1.89%) |
Sep 28, 2010 | 14.98 | 15.00 | 13.93 | 14.44 | 4,687,486 | -0.52(-3.46%) |
Sep 27, 2010 | 14.94 | 15.18 | 14.86 | 14.95 | 3,700,528 | +0.05(+0.33%) |
Sep 24, 2010 | 14.44 | 14.93 | 14.35 | 14.91 | 6,861,517 | +0.70(+4.95%) |
Sep 23, 2010 | 14.14 | 14.51 | 14.02 | 14.20 | 3,750,612 | -0.05(-0.34%) |
Sep 22, 2010 | 14.15 | 14.33 | 14.06 | 14.25 | 7,840,073 | +0.27(+1.96%) |
Sep 21, 2010 | 14.11 | 14.28 | 13.88 | 13.98 | 2,602,754 | -0.04(-0.28%) |
Sep 20, 2010 | 13.70 | 14.18 | 13.67 | 14.02 | 3,009,123 | +0.35(+2.57%) |
Sep 17, 2010 | 13.76 | 13.84 | 13.60 | 13.67 | 2,469,739 | -0.22(-1.62%) |
Sep 15, 2010 | 13.66 | 13.94 | 13.57 | 13.89 | 1,260,734 | -0.03(-0.21%) |
Sep 14, 2010 | 14.00 | 14.09 | 13.80 | 13.92 | 1,336,273 | -0.17(-1.18%) |
Sep 13, 2010 | 14.05 | 14.15 | 13.97 | 14.09 | 1,936,227 | +0.23(+1.69%) |
Sep 10, 2010 | 14.04 | 14.08 | 13.79 | 13.85 | 2,404,491 | -0.15(-1.05%) |
Sep 09, 2010 | 13.69 | 14.09 | 13.68 | 14.00 | 2,661,077 | +0.50(+3.69%) |
Sep 08, 2010 | 13.71 | 13.78 | 13.42 | 13.50 | 1,945,906 | -0.07(-0.50%) |
Sep 07, 2010 | 13.62 | 13.69 | 13.52 | 13.57 | 2,333,701 | -0.22(-1.63%) |
Sep 03, 2010 | 13.58 | 13.83 | 13.52 | 13.79 | 3,433,116 | +0.51(+3.82%) |
Sep 02, 2010 | 12.70 | 13.29 | 12.58 | 13.29 | 4,070,260 | +0.54(+4.21%) |
Sep 01, 2010 | 12.33 | 12.76 | 12.20 | 12.75 | 3,540,994 | +0.65(+5.34%) |
Aug 31, 2010 | 12.13 | 12.25 | 11.95 | 12.10 | 4,831,019 | -0.06(-0.50%) |
Aug 30, 2010 | 12.45 | 12.61 | 12.16 | 12.16 | 2,600,045 | -0.37(-2.96%) |
Aug 27, 2010 | 12.37 | 12.53 | 12.05 | 12.53 | 4,662,947 | +0.26(+2.15%) |
Aug 26, 2010 | 12.73 | 12.79 | 12.27 | 12.27 | 3,160,468 | -0.36(-2.86%) |
Aug 25, 2010 | 12.48 | 12.70 | 12.39 | 12.63 | 3,053,322 | +0.00(+0.00%) |
Aug 24, 2010 | 12.96 | 12.96 | 12.49 | 12.63 | 5,810,525 | -0.51(-3.86%) |
Aug 23, 2010 | 13.37 | 13.51 | 13.13 | 13.14 | 2,249,895 | -0.16(-1.17%) |
Aug 20, 2010 | 13.65 | 13.65 | 13.16 | 13.29 | 3,676,458 | -0.39(-2.85%) |
Aug 19, 2010 | 14.09 | 14.09 | 13.57 | 13.69 | 2,936,273 | -0.41(-2.91%) |
Aug 18, 2010 | 13.80 | 14.35 | 13.58 | 14.10 | 3,667,465 | +0.27(+1.98%) |
Aug 17, 2010 | 13.57 | 13.96 | 13.53 | 13.82 | 3,084,358 | +0.36(+2.68%) |
Aug 16, 2010 | 13.53 | 13.65 | 13.40 | 13.46 | 1,600,247 | -0.16(-1.15%) |
Aug 13, 2010 | 13.46 | 13.86 | 13.45 | 13.62 | 1,560,995 | -0.02(-0.14%) |
Aug 12, 2010 | 13.53 | 13.76 | 13.48 | 13.64 | 2,801,312 | -0.09(-0.64%) |
Aug 11, 2010 | 14.20 | 14.28 | 13.69 | 13.72 | 3,944,007 | -0.72(-5.00%) |
Aug 10, 2010 | 14.66 | 14.74 | 14.36 | 14.45 | 4,697,286 | -0.51(-3.39%) |
Aug 09, 2010 | 14.76 | 15.02 | 14.75 | 14.95 | 2,696,431 | +0.20(+1.32%) |
Aug 06, 2010 | 14.83 | 14.93 | 14.39 | 14.76 | 3,896,796 | -0.16(-1.05%) |
Aug 05, 2010 | 14.99 | 15.23 | 14.69 | 14.92 | 3,287,015 | -0.18(-1.16%) |
Aug 04, 2010 | 14.58 | 15.13 | 14.52 | 15.09 | 3,556,445 | +0.61(+4.25%) |
Aug 03, 2010 | 14.63 | 14.84 | 14.42 | 14.48 | 2,837,824 | -0.27(-1.85%) |