Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.59 | 26.64 | 24.99 | 26.28 | 3,136,959 | -0.34(-1.28%) |
Jul 28, 2011 | 26.87 | 26.89 | 26.20 | 26.62 | 2,497,647 | -0.31(-1.14%) |
Jul 27, 2011 | 27.77 | 27.77 | 26.89 | 26.92 | 2,757,766 | -1.00(-3.58%) |
Jul 26, 2011 | 27.83 | 28.27 | 27.72 | 27.92 | 1,716,923 | +0.31(+1.13%) |
Jul 25, 2011 | 27.68 | 27.75 | 27.41 | 27.61 | 1,406,299 | -0.12(-0.42%) |
Jul 22, 2011 | 27.56 | 27.87 | 27.37 | 27.73 | 1,414,925 | +0.40(+1.47%) |
Jul 21, 2011 | 27.40 | 27.52 | 27.05 | 27.33 | 1,103,543 | +0.09(+0.35%) |
Jul 20, 2011 | 27.67 | 27.79 | 27.21 | 27.23 | 1,104,836 | -0.22(-0.81%) |
Jul 19, 2011 | 27.13 | 27.61 | 27.13 | 27.46 | 1,291,190 | +0.54(+2.02%) |
Jul 18, 2011 | 27.04 | 27.04 | 26.53 | 26.91 | 1,545,572 | -0.25(-0.94%) |
Jul 15, 2011 | 27.38 | 27.42 | 26.95 | 27.17 | 1,304,087 | -0.17(-0.62%) |
Jul 14, 2011 | 27.78 | 27.87 | 27.05 | 27.34 | 1,689,271 | -0.25(-0.91%) |
Jul 13, 2011 | 27.58 | 28.12 | 27.54 | 27.59 | 1,708,347 | +0.29(+1.07%) |
Jul 12, 2011 | 27.12 | 27.45 | 27.12 | 27.29 | 1,645,817 | +0.04(+0.14%) |
Jul 11, 2011 | 27.53 | 27.82 | 27.12 | 27.26 | 1,838,748 | -0.62(-2.22%) |
Jul 08, 2011 | 27.46 | 27.99 | 27.19 | 27.87 | 1,967,745 | +0.05(+0.17%) |
Jul 07, 2011 | 28.25 | 28.76 | 27.78 | 27.83 | 2,577,136 | -0.03(-0.12%) |
Jul 06, 2011 | 27.99 | 28.17 | 27.59 | 27.86 | 2,525,681 | -0.03(-0.10%) |
Jul 05, 2011 | 27.49 | 28.36 | 27.38 | 27.89 | 3,265,256 | +0.57(+2.07%) |
Jul 01, 2011 | 27.34 | 27.54 | 27.07 | 27.32 | 1,836,023 | +0.14(+0.52%) |
Jun 30, 2011 | 27.12 | 27.35 | 26.84 | 27.18 | 1,803,169 | +0.25(+0.93%) |
Jun 29, 2011 | 27.10 | 27.69 | 26.78 | 26.93 | 2,391,088 | -0.17(-0.63%) |
Jun 28, 2011 | 26.10 | 27.14 | 26.09 | 27.10 | 2,302,636 | +1.20(+4.62%) |
Jun 27, 2011 | 25.96 | 26.29 | 25.70 | 25.90 | 1,984,669 | +0.00(+0.00%) |
Jun 24, 2011 | 25.98 | 26.11 | 25.76 | 25.90 | 1,848,869 | -0.08(-0.33%) |
Jun 23, 2011 | 25.34 | 26.05 | 25.08 | 25.99 | 2,039,576 | +0.37(+1.45%) |
Jun 22, 2011 | 25.92 | 26.00 | 25.60 | 25.62 | 1,239,463 | -0.32(-1.22%) |
Jun 21, 2011 | 25.23 | 26.10 | 25.23 | 25.93 | 1,932,086 | +0.75(+3.00%) |
Jun 20, 2011 | 25.08 | 25.21 | 24.99 | 25.18 | 1,568,974 | +0.28(+1.12%) |
Jun 17, 2011 | 24.87 | 25.29 | 24.72 | 24.90 | 2,196,850 | +0.17(+0.67%) |
Jun 16, 2011 | 25.41 | 25.72 | 24.37 | 24.73 | 3,381,426 | -0.75(-2.96%) |
Jun 15, 2011 | 25.85 | 26.01 | 25.41 | 25.49 | 2,036,454 | -0.24(-0.93%) |
Jun 14, 2011 | 25.71 | 25.93 | 25.66 | 25.73 | 2,228,866 | +0.26(+1.02%) |
Jun 13, 2011 | 25.18 | 26.05 | 25.18 | 25.47 | 2,720,898 | +0.34(+1.35%) |
Jun 10, 2011 | 25.36 | 25.47 | 24.81 | 25.13 | 1,950,519 | -0.33(-1.31%) |
Jun 09, 2011 | 25.07 | 25.81 | 24.97 | 25.47 | 3,177,107 | +0.58(+2.35%) |
Jun 08, 2011 | 25.70 | 25.81 | 24.72 | 24.88 | 3,568,557 | -0.82(-3.18%) |
Jun 07, 2011 | 25.86 | 26.05 | 25.63 | 25.70 | 2,510,682 | +0.08(+0.33%) |
Jun 06, 2011 | 26.09 | 26.35 | 25.58 | 25.61 | 1,719,832 | -0.44(-1.68%) |
Jun 03, 2011 | 26.34 | 26.55 | 25.94 | 26.05 | 2,735,284 | +1.33(+5.40%) |
May 24, 2011 | 24.76 | 24.91 | 24.47 | 24.72 | 1,768,380 | +0.01(+0.04%) |
May 23, 2011 | 24.45 | 24.81 | 23.93 | 24.71 | 2,481,872 | +0.16(+0.67%) |
May 20, 2011 | 24.79 | 24.85 | 24.44 | 24.54 | 2,217,023 | -0.23(-0.93%) |
May 19, 2011 | 25.20 | 25.27 | 24.47 | 24.77 | 2,959,526 | -0.26(-1.05%) |
May 18, 2011 | 24.54 | 25.65 | 24.19 | 25.04 | 4,689,458 | +0.64(+2.62%) |
May 17, 2011 | 24.52 | 24.65 | 24.24 | 24.40 | 6,471,845 | -0.11(-0.43%) |
May 16, 2011 | 25.09 | 25.10 | 24.38 | 24.50 | 2,813,941 | -0.57(-2.29%) |
May 13, 2011 | 25.09 | 25.33 | 24.95 | 25.07 | 2,528,941 | +0.01(+0.06%) |
May 12, 2011 | 25.32 | 25.32 | 24.80 | 25.06 | 3,580,915 | -0.26(-1.04%) |
May 11, 2011 | 25.35 | 25.48 | 24.85 | 25.32 | 3,903,405 | +0.06(+0.24%) |
May 10, 2011 | 25.02 | 25.47 | 24.95 | 25.26 | 3,786,357 | +0.33(+1.32%) |
May 09, 2011 | 24.66 | 25.06 | 24.60 | 24.93 | 3,954,998 | +0.31(+1.25%) |
May 06, 2011 | 24.53 | 24.78 | 24.26 | 24.63 | 3,344,030 | +0.32(+1.32%) |
May 05, 2011 | 23.46 | 24.55 | 23.38 | 24.30 | 4,274,687 | +0.76(+3.24%) |
May 04, 2011 | 23.86 | 23.89 | 23.40 | 23.54 | 5,240,027 | -0.47(-1.96%) |
May 03, 2011 | 22.82 | 24.50 | 22.82 | 24.01 | 13,814,183 | +2.81(+13.26%) |
May 02, 2011 | 21.36 | 21.36 | 21.17 | 21.20 | 5,988,304 | +0.11(+0.52%) |
Apr 29, 2011 | 21.13 | 21.19 | 21.08 | 21.09 | 1,761,613 | -0.00(-0.02%) |
Apr 28, 2011 | 21.14 | 21.14 | 20.93 | 21.09 | 2,317,922 | -0.04(-0.21%) |
Apr 27, 2011 | 20.81 | 21.22 | 20.79 | 21.14 | 3,035,858 | +0.46(+2.21%) |
Apr 26, 2011 | 20.20 | 20.69 | 20.15 | 20.68 | 1,835,488 | +0.54(+2.67%) |
Apr 25, 2011 | 20.28 | 20.28 | 20.04 | 20.14 | 1,483,786 | -0.06(-0.29%) |
Apr 21, 2011 | 20.32 | 20.36 | 20.18 | 20.20 | 1,431,511 | +0.01(+0.05%) |
Apr 20, 2011 | 20.53 | 20.53 | 20.10 | 20.19 | 2,395,761 | -0.11(-0.52%) |
Apr 19, 2011 | 20.04 | 20.34 | 19.95 | 20.30 | 1,342,105 | +0.23(+1.16%) |
Apr 18, 2011 | 20.15 | 20.15 | 19.80 | 20.06 | 1,720,752 | -0.17(-0.84%) |
Apr 15, 2011 | 19.90 | 20.23 | 19.77 | 20.23 | 1,762,158 | +0.36(+1.80%) |
Apr 14, 2011 | 19.97 | 19.97 | 19.73 | 19.88 | 1,615,585 | -0.16(-0.80%) |
Apr 13, 2011 | 19.85 | 20.13 | 19.77 | 20.04 | 1,941,987 | +0.27(+1.39%) |
Apr 12, 2011 | 19.49 | 19.89 | 19.46 | 19.76 | 1,390,816 | +0.06(+0.32%) |
Apr 11, 2011 | 19.54 | 19.80 | 19.43 | 19.70 | 1,583,601 | +0.09(+0.48%) |
Apr 08, 2011 | 19.55 | 19.77 | 19.50 | 19.60 | 1,200,071 | +0.05(+0.26%) |
Apr 07, 2011 | 19.37 | 19.59 | 19.34 | 19.55 | 1,479,469 | +0.07(+0.36%) |
Apr 06, 2011 | 19.49 | 19.68 | 19.31 | 19.48 | 2,102,451 | +0.06(+0.29%) |
Apr 05, 2011 | 19.02 | 19.45 | 19.02 | 19.43 | 1,482,359 | +0.40(+2.10%) |
Apr 04, 2011 | 19.07 | 19.21 | 18.97 | 19.03 | 1,626,833 | -0.06(-0.31%) |
Apr 01, 2011 | 19.15 | 19.25 | 18.94 | 19.09 | 2,331,631 | -0.03(-0.14%) |
Mar 31, 2011 | 19.23 | 19.29 | 19.06 | 19.11 | 812,927 | -0.11(-0.55%) |
Mar 30, 2011 | 19.13 | 19.38 | 19.11 | 19.22 | 1,538,048 | +0.20(+1.04%) |
Mar 29, 2011 | 19.09 | 19.21 | 18.98 | 19.02 | 1,739,330 | -0.05(-0.25%) |
Mar 28, 2011 | 19.02 | 19.29 | 19.02 | 19.07 | 1,848,375 | +0.07(+0.38%) |
Mar 25, 2011 | 18.92 | 19.14 | 18.85 | 18.99 | 2,256,767 | +0.08(+0.44%) |
Mar 24, 2011 | 19.15 | 19.20 | 18.80 | 18.91 | 3,159,837 | -0.16(-0.86%) |
Mar 23, 2011 | 18.89 | 19.26 | 18.79 | 19.08 | 3,062,785 | +0.13(+0.68%) |
Mar 22, 2011 | 18.97 | 19.02 | 18.68 | 18.95 | 3,316,750 | +0.00(+0.02%) |
Mar 21, 2011 | 18.38 | 19.03 | 18.38 | 18.94 | 4,428,352 | +0.91(+5.07%) |
Mar 18, 2011 | 18.16 | 18.22 | 17.98 | 18.03 | 1,981,039 | -0.01(-0.04%) |
Mar 17, 2011 | 18.25 | 18.32 | 18.03 | 18.04 | 1,945,223 | -0.15(-0.80%) |
Mar 16, 2011 | 18.22 | 18.39 | 17.97 | 18.18 | 2,458,211 | -0.07(-0.39%) |
Mar 15, 2011 | 18.15 | 18.40 | 18.10 | 18.25 | 2,891,393 | -0.19(-1.03%) |
Mar 14, 2011 | 18.68 | 18.68 | 18.27 | 18.44 | 2,137,369 | -0.20(-1.08%) |
Mar 11, 2011 | 18.45 | 18.70 | 18.26 | 18.64 | 2,628,798 | +0.04(+0.23%) |
Mar 10, 2011 | 18.63 | 18.83 | 18.41 | 18.60 | 4,440,029 | -0.27(-1.41%) |
Mar 09, 2011 | 18.20 | 19.07 | 18.18 | 18.87 | 4,566,239 | +0.62(+3.40%) |
Mar 08, 2011 | 17.74 | 18.26 | 17.71 | 18.25 | 3,711,442 | +0.63(+3.56%) |
Mar 07, 2011 | 17.96 | 18.01 | 17.51 | 17.62 | 2,780,062 | -0.36(-2.02%) |
Mar 04, 2011 | 17.99 | 18.05 | 17.80 | 17.98 | 2,592,348 | +0.06(+0.33%) |
Mar 03, 2011 | 17.87 | 17.97 | 17.78 | 17.92 | 3,106,656 | +0.13(+0.74%) |
Mar 02, 2011 | 17.68 | 18.01 | 17.56 | 17.79 | 2,566,018 | +0.14(+0.77%) |
Mar 01, 2011 | 18.34 | 18.34 | 17.46 | 17.66 | 4,228,656 | -0.70(-3.81%) |
Feb 28, 2011 | 18.31 | 18.62 | 18.26 | 18.36 | 2,766,717 | +0.05(+0.27%) |
Feb 25, 2011 | 18.07 | 18.38 | 17.92 | 18.31 | 2,682,450 | +0.28(+1.53%) |
Feb 24, 2011 | 17.82 | 18.09 | 17.61 | 18.03 | 5,979,648 | +0.03(+0.16%) |
Feb 23, 2011 | 17.58 | 18.18 | 16.79 | 18.00 | 10,744,137 | +1.65(+10.09%) |
Feb 22, 2011 | 16.11 | 16.39 | 16.03 | 16.35 | 2,611,250 | +0.07(+0.45%) |
Feb 18, 2011 | 16.08 | 16.34 | 16.06 | 16.28 | 2,246,354 | +0.28(+1.76%) |
Feb 17, 2011 | 15.83 | 16.07 | 15.74 | 16.00 | 3,753,799 | +0.27(+1.73%) |
Feb 16, 2011 | 15.73 | 15.77 | 15.51 | 15.73 | 1,834,642 | +0.05(+0.33%) |
Feb 15, 2011 | 16.00 | 16.04 | 15.67 | 15.68 | 1,406,969 | -0.36(-2.23%) |
Feb 14, 2011 | 15.93 | 16.11 | 15.91 | 16.04 | 903,042 | +0.10(+0.62%) |
Feb 11, 2011 | 15.88 | 16.00 | 15.81 | 15.94 | 1,512,373 | +0.00(+0.00%) |
Feb 10, 2011 | 16.15 | 16.18 | 15.84 | 15.94 | 1,832,840 | -0.26(-1.58%) |
Feb 09, 2011 | 15.83 | 16.20 | 15.79 | 16.19 | 2,659,869 | +0.23(+1.45%) |
Feb 08, 2011 | 15.73 | 15.98 | 15.73 | 15.96 | 1,099,974 | +0.21(+1.35%) |
Feb 07, 2011 | 15.67 | 15.85 | 15.57 | 15.75 | 1,878,499 | +0.06(+0.40%) |
Feb 04, 2011 | 15.72 | 15.75 | 15.54 | 15.68 | 878,974 | -0.05(-0.34%) |
Feb 03, 2011 | 15.72 | 15.81 | 15.58 | 15.74 | 1,291,959 | +0.02(+0.15%) |
Feb 02, 2011 | 15.73 | 15.93 | 15.69 | 15.71 | 1,585,581 | -0.06(-0.39%) |
Feb 01, 2011 | 15.34 | 15.80 | 15.34 | 15.78 | 1,040,613 | +0.48(+3.14%) |
Jan 31, 2011 | 15.31 | 15.43 | 15.16 | 15.30 | 1,456,925 | +0.00(+0.03%) |
Jan 28, 2011 | 15.71 | 15.75 | 15.27 | 15.29 | 1,227,490 | -0.40(-2.54%) |
Jan 27, 2011 | 15.49 | 15.70 | 15.41 | 15.69 | 1,940,482 | +0.20(+1.28%) |
Jan 26, 2011 | 15.44 | 15.62 | 15.43 | 15.49 | 2,076,583 | +0.11(+0.73%) |
Jan 25, 2011 | 15.04 | 15.41 | 15.00 | 15.38 | 2,541,326 | +0.31(+2.07%) |
Jan 24, 2011 | 14.91 | 15.20 | 14.64 | 15.07 | 2,820,811 | -0.16(-1.08%) |
Jan 21, 2011 | 15.08 | 15.38 | 15.08 | 15.23 | 2,120,115 | +0.22(+1.45%) |
Jan 20, 2011 | 14.88 | 15.08 | 14.79 | 15.01 | 2,149,522 | +0.08(+0.56%) |
Jan 19, 2011 | 15.38 | 15.42 | 14.77 | 14.93 | 5,282,814 | -0.50(-3.23%) |
Jan 18, 2011 | 15.99 | 16.00 | 15.17 | 15.43 | 5,370,817 | -0.64(-3.98%) |
Jan 14, 2011 | 16.20 | 16.27 | 15.89 | 16.07 | 2,022,587 | -0.18(-1.08%) |
Jan 13, 2011 | 16.22 | 16.27 | 16.05 | 16.24 | 1,159,369 | +0.00(+0.01%) |
Jan 12, 2011 | 16.30 | 16.43 | 16.23 | 16.24 | 1,224,534 | +0.01(+0.04%) |
Jan 11, 2011 | 16.39 | 16.39 | 16.01 | 16.23 | 1,451,962 | -0.08(-0.47%) |
Jan 10, 2011 | 16.11 | 16.45 | 16.08 | 16.31 | 1,468,355 | +0.11(+0.68%) |
Jan 07, 2011 | 16.27 | 16.36 | 16.01 | 16.20 | 765,070 | -0.00(-0.01%) |
Jan 06, 2011 | 16.07 | 16.30 | 16.00 | 16.20 | 885,411 | +0.11(+0.70%) |
Jan 05, 2011 | 15.92 | 16.15 | 15.86 | 16.09 | 1,708,164 | +0.09(+0.56%) |
Jan 04, 2011 | 16.08 | 16.15 | 15.87 | 16.00 | 1,878,362 | -0.18(-1.10%) |
Jan 03, 2011 | 16.07 | 16.26 | 16.07 | 16.18 | 1,381,573 | +0.17(+1.07%) |
Dec 31, 2010 | 16.09 | 16.11 | 15.93 | 16.01 | 778,196 | -0.09(-0.55%) |
Dec 30, 2010 | 16.11 | 16.21 | 16.05 | 16.10 | 599,349 | -0.01(-0.07%) |
Dec 29, 2010 | 16.07 | 16.23 | 16.07 | 16.11 | 776,047 | +0.05(+0.29%) |
Dec 28, 2010 | 16.17 | 16.17 | 15.98 | 16.06 | 911,162 | -0.06(-0.38%) |
Dec 27, 2010 | 16.06 | 16.15 | 15.95 | 16.12 | 1,141,272 | -0.03(-0.20%) |
Dec 23, 2010 | 16.18 | 16.24 | 16.05 | 16.15 | 942,820 | -0.06(-0.39%) |
Dec 22, 2010 | 16.12 | 16.26 | 15.97 | 16.22 | 1,185,184 | +0.14(+0.84%) |
Dec 21, 2010 | 16.01 | 16.15 | 15.96 | 16.08 | 914,173 | +0.09(+0.57%) |
Dec 20, 2010 | 16.10 | 16.11 | 15.92 | 15.99 | 1,295,312 | -0.03(-0.19%) |
Dec 17, 2010 | 16.01 | 16.16 | 15.98 | 16.02 | 1,649,551 | +0.06(+0.40%) |
Dec 16, 2010 | 16.10 | 16.20 | 15.92 | 15.96 | 1,733,377 | -0.14(-0.84%) |
Dec 15, 2010 | 16.11 | 16.16 | 15.95 | 16.09 | 2,401,407 | -0.01(-0.06%) |
Dec 14, 2010 | 15.97 | 16.23 | 15.95 | 16.10 | 1,597,669 | +0.11(+0.69%) |
Dec 13, 2010 | 16.24 | 16.24 | 15.98 | 15.99 | 1,690,687 | -0.17(-1.03%) |
Dec 10, 2010 | 16.19 | 16.28 | 16.13 | 16.16 | 1,780,561 | -0.01(-0.04%) |
Dec 09, 2010 | 16.26 | 16.34 | 16.14 | 16.17 | 1,959,438 | +0.00(+0.00%) |
Dec 08, 2010 | 16.30 | 16.32 | 16.13 | 16.17 | 2,359,840 | -0.09(-0.56%) |
Dec 07, 2010 | 16.50 | 16.61 | 16.24 | 16.26 | 2,039,633 | -0.10(-0.60%) |
Dec 06, 2010 | 16.44 | 16.48 | 15.81 | 16.36 | 3,646,904 | -0.22(-1.31%) |
Dec 03, 2010 | 16.56 | 16.66 | 16.49 | 16.57 | 912,076 | -0.03(-0.17%) |
Dec 02, 2010 | 16.15 | 16.69 | 16.15 | 16.60 | 2,526,702 | +0.39(+2.43%) |
Dec 01, 2010 | 16.24 | 16.47 | 16.10 | 16.21 | 3,750,801 | +0.14(+0.87%) |
Nov 30, 2010 | 16.12 | 16.32 | 16.04 | 16.07 | 8,046,024 | -0.27(-1.63%) |
Nov 29, 2010 | 16.02 | 16.40 | 15.97 | 16.34 | 1,982,383 | +0.21(+1.31%) |
Nov 26, 2010 | 16.06 | 16.27 | 16.04 | 16.12 | 385,999 | +0.01(+0.06%) |
Nov 24, 2010 | 16.06 | 16.11 | 16.11 | 16.11 | 1,175,339 | +0.13(+0.84%) |
Nov 23, 2010 | 16.10 | 16.10 | 15.87 | 15.98 | 1,801,788 | -0.24(-1.46%) |
Nov 22, 2010 | 16.08 | 16.27 | 16.06 | 16.22 | 1,943,109 | +0.11(+0.71%) |
Nov 19, 2010 | 15.90 | 16.11 | 15.80 | 16.10 | 1,608,697 | +0.20(+1.27%) |
Nov 18, 2010 | 15.85 | 15.98 | 15.85 | 15.90 | 1,742,586 | +0.20(+1.25%) |
Nov 17, 2010 | 15.49 | 15.77 | 15.43 | 15.71 | 1,189,903 | +0.21(+1.38%) |
Nov 16, 2010 | 15.65 | 15.65 | 15.38 | 15.49 | 2,254,047 | -0.29(-1.87%) |
Nov 15, 2010 | 15.79 | 15.92 | 15.74 | 15.79 | 1,637,421 | +0.02(+0.15%) |
Nov 12, 2010 | 15.79 | 15.86 | 15.58 | 15.76 | 2,211,489 | -0.07(-0.47%) |
Nov 11, 2010 | 15.30 | 15.90 | 15.30 | 15.84 | 2,530,529 | +0.40(+2.62%) |
Nov 10, 2010 | 15.31 | 15.43 | 15.21 | 15.43 | 1,549,315 | +0.08(+0.55%) |
Nov 09, 2010 | 15.55 | 15.65 | 15.31 | 15.35 | 2,529,751 | -0.20(-1.26%) |
Nov 08, 2010 | 15.23 | 15.62 | 15.16 | 15.55 | 2,630,507 | +0.23(+1.48%) |
Nov 05, 2010 | 15.27 | 15.45 | 15.23 | 15.32 | 2,169,488 | +0.04(+0.24%) |
Nov 04, 2010 | 15.06 | 15.31 | 14.94 | 15.28 | 3,228,806 | +0.45(+3.05%) |
Nov 03, 2010 | 14.64 | 14.84 | 14.57 | 14.83 | 4,861,503 | +0.19(+1.32%) |
Nov 02, 2010 | 14.73 | 14.77 | 14.05 | 14.64 | 9,698,843 | -0.51(-3.39%) |
Nov 01, 2010 | 15.04 | 15.26 | 14.83 | 15.15 | 4,642,375 | +0.25(+1.71%) |
Oct 29, 2010 | 14.75 | 14.90 | 14.74 | 14.89 | 1,331,811 | +0.15(+1.01%) |
Oct 28, 2010 | 14.86 | 14.90 | 14.69 | 14.75 | 1,555,999 | -0.01(-0.08%) |
Oct 27, 2010 | 14.63 | 14.92 | 14.61 | 14.76 | 1,969,221 | -0.04(-0.30%) |
Oct 25, 2010 | 14.93 | 15.02 | 14.78 | 14.80 | 1,193,562 | -0.05(-0.36%) |
Oct 22, 2010 | 14.82 | 14.86 | 14.75 | 14.85 | 1,124,804 | +0.10(+0.65%) |
Oct 21, 2010 | 15.03 | 15.07 | 14.65 | 14.76 | 2,621,284 | -0.17(-1.14%) |
Oct 20, 2010 | 14.65 | 14.98 | 14.63 | 14.93 | 2,098,599 | +0.33(+2.24%) |
Oct 19, 2010 | 14.93 | 15.02 | 14.52 | 14.60 | 3,064,325 | -0.50(-3.31%) |
Oct 18, 2010 | 15.22 | 15.32 | 15.07 | 15.10 | 2,103,230 | -0.10(-0.64%) |
Oct 15, 2010 | 15.38 | 15.39 | 15.15 | 15.20 | 1,644,899 | -0.04(-0.26%) |
Oct 14, 2010 | 15.13 | 15.36 | 15.11 | 15.24 | 2,664,781 | +0.11(+0.76%) |
Oct 13, 2010 | 15.33 | 15.47 | 15.08 | 15.13 | 2,607,217 | -0.10(-0.64%) |
Oct 12, 2010 | 15.12 | 15.24 | 15.09 | 15.22 | 2,737,393 | +0.07(+0.49%) |
Oct 11, 2010 | 15.04 | 15.28 | 15.04 | 15.15 | 2,124,410 | +0.10(+0.68%) |
Oct 08, 2010 | 15.05 | 15.14 | 14.69 | 15.05 | 3,024,126 | +0.31(+2.07%) |
Oct 07, 2010 | 14.40 | 14.76 | 14.39 | 14.74 | 2,359,033 | +0.41(+2.85%) |
Oct 06, 2010 | 14.39 | 14.64 | 14.29 | 14.33 | 2,675,006 | -0.07(-0.49%) |
Oct 05, 2010 | 14.10 | 14.41 | 14.10 | 14.40 | 2,564,085 | +0.36(+2.56%) |
Oct 04, 2010 | 14.19 | 14.22 | 13.88 | 14.04 | 1,644,492 | -0.15(-1.04%) |
Oct 01, 2010 | 14.19 | 14.33 | 14.06 | 14.19 | 2,166,187 | +0.11(+0.81%) |
Sep 30, 2010 | 14.08 | 14.10 | 13.73 | 14.08 | 2,859 | +0.25(+1.83%) |
Sep 29, 2010 | 13.93 | 14.15 | 13.82 | 13.82 | 3,609,786 | -0.12(-0.84%) |
Sep 28, 2010 | 13.82 | 13.97 | 13.57 | 13.94 | 1,673,741 | +0.22(+1.61%) |
Sep 27, 2010 | 13.94 | 13.98 | 13.71 | 13.72 | 2,077,115 | -0.22(-1.59%) |
Sep 24, 2010 | 13.61 | 14.01 | 13.61 | 13.94 | 1,751,666 | +0.40(+2.96%) |
Sep 23, 2010 | 13.65 | 13.77 | 13.35 | 13.54 | 2,224,561 | -0.25(-1.81%) |
Sep 22, 2010 | 13.90 | 13.97 | 13.71 | 13.79 | 1,175,314 | -0.09(-0.64%) |
Sep 21, 2010 | 13.97 | 14.00 | 13.75 | 13.88 | 1,880,766 | -0.14(-0.96%) |
Sep 20, 2010 | 13.82 | 14.02 | 13.79 | 14.01 | 2,183,230 | +0.28(+2.04%) |
Sep 17, 2010 | 13.73 | 13.94 | 13.60 | 13.73 | 2,268,670 | -0.05(-0.39%) |
Sep 15, 2010 | 13.71 | 13.89 | 13.66 | 13.79 | 1,555,377 | -0.00(-0.03%) |
Sep 14, 2010 | 13.97 | 13.99 | 13.77 | 13.79 | 853 | -0.13(-0.95%) |
Sep 13, 2010 | 13.58 | 13.95 | 13.53 | 13.92 | 3,436,885 | +0.49(+3.66%) |
Sep 10, 2010 | 13.64 | 13.65 | 13.43 | 13.43 | 1,969,761 | -0.11(-0.79%) |
Sep 09, 2010 | 13.73 | 13.87 | 13.52 | 13.54 | 3,734,735 | -0.01(-0.07%) |
Sep 08, 2010 | 13.14 | 13.73 | 13.14 | 13.55 | 4,624,449 | +0.41(+3.14%) |
Sep 07, 2010 | 13.18 | 13.32 | 13.12 | 13.14 | 3,085,463 | -0.03(-0.23%) |
Sep 03, 2010 | 13.20 | 13.30 | 13.13 | 13.17 | 3,068,583 | +0.06(+0.46%) |
Sep 02, 2010 | 13.18 | 13.24 | 13.09 | 13.11 | 1,880,659 | -0.04(-0.34%) |
Sep 01, 2010 | 13.14 | 13.24 | 13.00 | 13.15 | 3,168,854 | +0.16(+1.26%) |
Aug 31, 2010 | 12.98 | 13.12 | 12.67 | 12.99 | 5,427 | +0.07(+0.51%) |
Aug 30, 2010 | 12.84 | 12.93 | 12.64 | 12.92 | 2,963,720 | +0.08(+0.64%) |
Aug 27, 2010 | 12.84 | 12.96 | 12.32 | 12.84 | 2,893,646 | +0.43(+3.50%) |
Aug 26, 2010 | 12.54 | 12.82 | 12.39 | 12.41 | 1,897,140 | -0.21(-1.63%) |
Aug 25, 2010 | 12.64 | 12.70 | 12.42 | 12.61 | 3,132,453 | -0.13(-1.04%) |
Aug 24, 2010 | 12.86 | 12.93 | 12.63 | 12.74 | 3,050,751 | -0.28(-2.15%) |
Aug 23, 2010 | 12.96 | 13.36 | 12.96 | 13.02 | 3,824,888 | +0.09(+0.72%) |
Aug 20, 2010 | 12.92 | 12.97 | 12.83 | 12.93 | 1,147,090 | -0.01(-0.07%) |
Aug 19, 2010 | 13.08 | 13.08 | 12.83 | 12.94 | 1,657,149 | -0.16(-1.25%) |
Aug 18, 2010 | 13.21 | 13.29 | 13.10 | 13.10 | 1,578,992 | -0.13(-1.00%) |
Aug 17, 2010 | 12.92 | 13.43 | 12.89 | 13.24 | 3,565,848 | +0.35(+2.73%) |
Aug 16, 2010 | 12.64 | 12.90 | 12.58 | 12.88 | 1,827,009 | +0.16(+1.27%) |
Aug 13, 2010 | 12.72 | 12.91 | 12.62 | 12.72 | 1,833,231 | -0.00(-0.02%) |
Aug 12, 2010 | 12.68 | 12.73 | 12.57 | 12.73 | 2,704,401 | -0.12(-0.91%) |
Aug 11, 2010 | 13.04 | 13.05 | 12.82 | 12.84 | 3,504,798 | -0.39(-2.93%) |
Aug 10, 2010 | 13.18 | 13.43 | 13.08 | 13.23 | 3,134,018 | -0.06(-0.47%) |
Aug 09, 2010 | 13.28 | 13.36 | 13.18 | 13.29 | 1,577,246 | +0.17(+1.33%) |
Aug 06, 2010 | 13.12 | 13.15 | 12.75 | 13.12 | 2,932,702 | +0.31(+2.43%) |
Aug 05, 2010 | 13.05 | 13.09 | 12.71 | 12.81 | 2,283,480 | -0.29(-2.18%) |
Aug 04, 2010 | 12.74 | 13.12 | 12.48 | 13.09 | 1,722 | +0.34(+2.64%) |
Aug 03, 2010 | 12.33 | 12.96 | 12.19 | 12.76 | 3,875 | +1.33(+11.67%) |