Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.70 | 17.34 | 16.70 | 17.25 | 686,090 | +0.67(+4.04%) |
Jun 29, 2011 | 16.98 | 16.98 | 16.55 | 16.58 | 541,820 | -0.28(-1.66%) |
Jun 28, 2011 | 17.07 | 17.27 | 16.77 | 16.86 | 500,778 | -0.09(-0.53%) |
Jun 27, 2011 | 17.09 | 17.26 | 16.71 | 16.95 | 241,168 | -0.04(-0.24%) |
Jun 24, 2011 | 17.25 | 17.39 | 16.88 | 16.99 | 456,420 | -0.21(-1.22%) |
Jun 23, 2011 | 17.10 | 17.41 | 17.00 | 17.20 | 293,270 | -0.12(-0.72%) |
Jun 22, 2011 | 17.95 | 18.18 | 17.11 | 17.32 | 355,980 | -0.78(-4.28%) |
Jun 21, 2011 | 17.41 | 18.12 | 17.31 | 18.10 | 382,510 | +0.73(+4.17%) |
Jun 20, 2011 | 17.20 | 17.43 | 17.00 | 17.38 | 202,396 | +0.28(+1.64%) |
Jun 17, 2011 | 17.02 | 17.42 | 16.86 | 17.09 | 359,880 | +0.27(+1.60%) |
Jun 16, 2011 | 16.80 | 16.99 | 16.50 | 16.82 | 317,556 | +0.02(+0.15%) |
Jun 15, 2011 | 16.77 | 17.07 | 16.71 | 16.80 | 271,616 | -0.14(-0.86%) |
Jun 14, 2011 | 17.00 | 17.19 | 16.80 | 16.95 | 317,620 | +0.19(+1.13%) |
Jun 13, 2011 | 16.70 | 17.18 | 16.59 | 16.75 | 376,898 | +0.20(+1.18%) |
Jun 10, 2011 | 16.56 | 16.79 | 16.20 | 16.56 | 356,160 | -0.15(-0.90%) |
Jun 09, 2011 | 16.75 | 17.05 | 16.68 | 16.71 | 460,634 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.29 | 16.54 | 16.71 | 710,882 | -0.28(-1.65%) |
Jun 07, 2011 | 17.50 | 17.62 | 15.93 | 16.99 | 2,919,672 | -2.25(-11.67%) |
Jun 06, 2011 | 19.50 | 19.66 | 19.11 | 19.23 | 508,932 | -0.07(-0.34%) |
Jun 03, 2011 | 19.75 | 19.91 | 19.23 | 19.30 | 384,596 | -1.00(-4.95%) |
May 24, 2011 | 20.10 | 20.51 | 19.66 | 20.30 | 371,680 | +0.23(+1.15%) |
May 23, 2011 | 20.15 | 20.39 | 19.98 | 20.07 | 284,184 | -0.45(-2.17%) |
May 20, 2011 | 21.43 | 21.43 | 20.23 | 20.52 | 295,618 | -1.07(-4.96%) |
May 19, 2011 | 21.31 | 21.73 | 21.02 | 21.59 | 121,192 | +0.44(+2.08%) |
May 18, 2011 | 20.95 | 21.23 | 20.82 | 21.15 | 131,544 | +0.33(+1.59%) |
May 17, 2011 | 20.99 | 21.30 | 20.71 | 20.82 | 154,634 | -0.36(-1.68%) |
May 16, 2011 | 21.55 | 21.89 | 21.18 | 21.18 | 102,332 | -0.55(-2.53%) |
May 13, 2011 | 22.18 | 22.36 | 21.50 | 21.73 | 70,828 | -0.43(-1.94%) |
May 12, 2011 | 21.68 | 22.29 | 21.54 | 22.16 | 79,452 | +0.34(+1.54%) |
May 11, 2011 | 22.11 | 22.22 | 21.39 | 21.82 | 117,058 | -0.29(-1.33%) |
May 10, 2011 | 22.00 | 22.35 | 21.90 | 22.11 | 154,882 | +0.26(+1.19%) |
May 09, 2011 | 20.99 | 21.97 | 20.72 | 21.86 | 166,118 | +0.89(+4.27%) |
May 06, 2011 | 21.38 | 21.50 | 20.83 | 20.96 | 140,814 | -0.14(-0.69%) |
May 05, 2011 | 20.61 | 21.48 | 20.61 | 21.11 | 194,292 | +0.32(+1.52%) |
May 04, 2011 | 21.14 | 21.14 | 20.26 | 20.79 | 218,472 | -0.38(-1.77%) |
May 03, 2011 | 21.38 | 21.67 | 20.61 | 21.16 | 335,122 | -0.21(-0.98%) |
May 02, 2011 | 21.46 | 22.57 | 21.35 | 21.38 | 503,634 | -1.05(-4.70%) |
Apr 29, 2011 | 22.25 | 22.61 | 22.18 | 22.43 | 211,964 | +0.16(+0.70%) |
Apr 28, 2011 | 22.59 | 22.69 | 21.88 | 22.27 | 224,188 | -0.28(-1.24%) |
Apr 27, 2011 | 22.00 | 22.68 | 22.00 | 22.55 | 219,444 | +0.46(+2.08%) |
Apr 26, 2011 | 21.84 | 22.27 | 21.68 | 22.09 | 208,966 | +0.24(+1.10%) |
Apr 25, 2011 | 21.46 | 21.89 | 21.16 | 21.86 | 507,926 | +0.62(+2.92%) |
Apr 21, 2011 | 21.32 | 21.32 | 20.89 | 21.23 | 273,558 | +0.09(+0.40%) |
Apr 20, 2011 | 20.50 | 21.22 | 20.35 | 21.15 | 444,472 | +0.95(+4.73%) |
Apr 19, 2011 | 19.48 | 20.25 | 19.48 | 20.20 | 242,122 | +0.84(+4.31%) |
Apr 18, 2011 | 19.20 | 19.47 | 18.71 | 19.36 | 212,738 | -0.14(-0.72%) |
Apr 15, 2011 | 19.15 | 19.61 | 18.88 | 19.50 | 347,106 | +0.37(+1.93%) |
Apr 14, 2011 | 18.86 | 19.30 | 18.59 | 19.13 | 152,298 | +0.26(+1.38%) |
Apr 13, 2011 | 19.25 | 19.27 | 18.61 | 18.87 | 101,484 | -0.27(-1.38%) |
Apr 12, 2011 | 19.00 | 19.46 | 18.99 | 19.14 | 194,048 | +0.05(+0.26%) |
Apr 11, 2011 | 18.97 | 19.24 | 18.97 | 19.09 | 197,942 | +0.08(+0.42%) |
Apr 08, 2011 | 19.12 | 19.12 | 18.98 | 19.00 | 151,750 | +0.00(+0.03%) |
Apr 07, 2011 | 18.88 | 19.14 | 18.85 | 19.00 | 139,154 | +0.10(+0.53%) |
Apr 06, 2011 | 18.95 | 19.00 | 18.80 | 18.90 | 188,346 | +0.07(+0.40%) |
Apr 05, 2011 | 18.38 | 18.84 | 18.25 | 18.82 | 310,508 | +0.45(+2.45%) |
Apr 04, 2011 | 18.70 | 18.85 | 18.16 | 18.38 | 329,104 | +0.03(+0.16%) |
Apr 01, 2011 | 18.88 | 18.96 | 18.08 | 18.34 | 265,650 | -0.44(-2.34%) |
Mar 31, 2011 | 17.93 | 18.80 | 17.93 | 18.79 | 316,720 | +0.84(+4.71%) |
Mar 30, 2011 | 17.55 | 18.00 | 17.32 | 17.94 | 299,048 | +0.49(+2.81%) |
Mar 29, 2011 | 17.23 | 17.50 | 17.03 | 17.45 | 167,734 | +0.21(+1.22%) |
Mar 28, 2011 | 17.45 | 17.82 | 17.23 | 17.24 | 202,160 | -0.10(-0.58%) |
Mar 25, 2011 | 17.14 | 17.95 | 16.92 | 17.34 | 260,852 | +0.31(+1.82%) |
Mar 24, 2011 | 17.30 | 17.34 | 16.67 | 17.03 | 497,838 | -0.16(-0.96%) |
Mar 23, 2011 | 18.25 | 18.30 | 17.07 | 17.20 | 878,958 | -0.52(-2.96%) |
Mar 22, 2011 | 17.20 | 17.72 | 17.17 | 17.72 | 311,744 | +0.51(+2.96%) |
Mar 21, 2011 | 17.40 | 17.47 | 17.11 | 17.21 | 352,432 | +0.09(+0.50%) |
Mar 18, 2011 | 17.77 | 17.77 | 16.82 | 17.12 | 337,792 | -0.50(-2.84%) |
Mar 17, 2011 | 18.00 | 18.17 | 17.35 | 17.62 | 167,676 | -0.05(-0.28%) |
Mar 16, 2011 | 17.95 | 18.01 | 17.55 | 17.68 | 156,910 | -0.29(-1.59%) |
Mar 15, 2011 | 17.68 | 18.18 | 17.41 | 17.96 | 162,986 | -0.30(-1.64%) |
Mar 14, 2011 | 17.95 | 18.36 | 17.79 | 18.26 | 241,178 | +0.13(+0.72%) |
Mar 11, 2011 | 18.25 | 18.41 | 18.05 | 18.13 | 302,832 | -0.31(-1.68%) |
Mar 10, 2011 | 18.64 | 18.78 | 18.25 | 18.44 | 157,480 | -0.48(-2.56%) |
Mar 09, 2011 | 19.20 | 19.20 | 18.84 | 18.93 | 306,918 | -0.30(-1.56%) |
Mar 08, 2011 | 19.37 | 19.41 | 18.58 | 19.23 | 297,144 | -0.16(-0.83%) |
Mar 07, 2011 | 19.62 | 19.69 | 18.96 | 19.39 | 400,386 | -0.24(-1.22%) |
Mar 04, 2011 | 19.70 | 19.87 | 19.41 | 19.62 | 190,810 | +0.09(+0.46%) |
Mar 03, 2011 | 19.66 | 19.78 | 19.41 | 19.54 | 223,850 | +0.09(+0.49%) |
Mar 02, 2011 | 19.27 | 19.63 | 19.13 | 19.44 | 199,646 | +0.14(+0.73%) |
Mar 01, 2011 | 19.73 | 19.98 | 19.20 | 19.30 | 253,206 | -0.36(-1.83%) |
Feb 28, 2011 | 19.57 | 19.73 | 19.22 | 19.66 | 166,260 | +0.25(+1.31%) |
Feb 25, 2011 | 19.05 | 19.80 | 18.98 | 19.41 | 397,092 | +0.44(+2.29%) |
Feb 24, 2011 | 18.59 | 19.00 | 18.33 | 18.97 | 180,052 | +0.42(+2.26%) |
Feb 23, 2011 | 18.54 | 18.82 | 18.16 | 18.55 | 259,014 | +0.00(+0.03%) |
Feb 22, 2011 | 18.31 | 18.80 | 18.01 | 18.55 | 244,516 | -0.08(-0.43%) |
Feb 18, 2011 | 18.71 | 18.71 | 18.51 | 18.62 | 113,654 | +0.04(+0.19%) |
Feb 17, 2011 | 18.40 | 18.71 | 18.40 | 18.59 | 147,216 | +0.11(+0.62%) |
Feb 16, 2011 | 18.32 | 18.49 | 18.16 | 18.48 | 513,682 | +0.24(+1.29%) |
Feb 15, 2011 | 18.71 | 18.73 | 18.09 | 18.24 | 238,746 | -0.49(-2.62%) |
Feb 14, 2011 | 18.78 | 19.02 | 18.51 | 18.73 | 94,708 | -0.11(-0.61%) |
Feb 11, 2011 | 18.95 | 19.03 | 18.69 | 18.84 | 87,244 | -0.20(-1.02%) |
Feb 10, 2011 | 18.61 | 19.15 | 18.49 | 19.04 | 188,436 | +0.27(+1.44%) |
Feb 09, 2011 | 18.43 | 18.82 | 18.30 | 18.77 | 162,380 | +0.25(+1.38%) |
Feb 08, 2011 | 18.50 | 18.62 | 18.32 | 18.52 | 155,632 | +0.04(+0.19%) |
Feb 07, 2011 | 18.30 | 18.59 | 18.07 | 18.48 | 150,472 | +0.19(+1.04%) |
Feb 04, 2011 | 18.62 | 18.75 | 18.21 | 18.29 | 325,154 | -0.25(-1.35%) |
Feb 03, 2011 | 17.98 | 18.81 | 17.98 | 18.54 | 320,714 | +0.52(+2.86%) |
Feb 02, 2011 | 18.39 | 18.49 | 17.84 | 18.02 | 166,728 | -0.33(-1.80%) |
Feb 01, 2011 | 17.61 | 18.49 | 17.43 | 18.36 | 279,116 | +0.91(+5.22%) |
Jan 31, 2011 | 17.53 | 17.79 | 17.20 | 17.45 | 276,878 | -0.02(-0.09%) |
Jan 28, 2011 | 17.77 | 17.90 | 17.23 | 17.46 | 364,540 | -0.29(-1.61%) |
Jan 27, 2011 | 17.30 | 17.94 | 17.20 | 17.75 | 249,340 | +0.48(+2.78%) |
Jan 26, 2011 | 16.30 | 17.27 | 15.82 | 17.27 | 488,190 | +1.00(+6.18%) |
Jan 25, 2011 | 16.34 | 16.41 | 16.00 | 16.26 | 276,430 | -0.22(-1.36%) |
Jan 24, 2011 | 16.18 | 16.64 | 16.00 | 16.48 | 374,492 | +0.24(+1.48%) |
Jan 21, 2011 | 17.05 | 17.05 | 16.06 | 16.25 | 640,828 | -0.76(-4.47%) |
Jan 20, 2011 | 17.79 | 17.86 | 16.85 | 17.00 | 438,060 | -0.87(-4.84%) |
Jan 19, 2011 | 18.03 | 18.25 | 17.80 | 17.87 | 301,728 | -0.13(-0.72%) |
Jan 18, 2011 | 18.10 | 18.50 | 17.86 | 18.00 | 283,704 | -0.09(-0.53%) |
Jan 14, 2011 | 17.61 | 18.10 | 17.57 | 18.09 | 248,146 | +0.39(+2.23%) |
Jan 13, 2011 | 17.65 | 18.01 | 17.59 | 17.70 | 290,300 | +0.12(+0.68%) |
Jan 12, 2011 | 17.75 | 17.91 | 17.42 | 17.58 | 167,792 | +0.02(+0.11%) |
Jan 11, 2011 | 18.11 | 18.11 | 17.50 | 17.56 | 244,206 | -0.42(-2.31%) |
Jan 10, 2011 | 18.00 | 18.05 | 17.55 | 17.98 | 207,800 | -0.08(-0.47%) |
Jan 07, 2011 | 18.31 | 18.36 | 17.66 | 18.06 | 504,342 | -0.14(-0.77%) |
Jan 06, 2011 | 18.25 | 18.43 | 18.07 | 18.20 | 357,344 | +0.00(+0.03%) |
Jan 05, 2011 | 17.77 | 18.23 | 17.55 | 18.20 | 417,876 | +0.45(+2.51%) |
Jan 04, 2011 | 17.86 | 17.92 | 17.00 | 17.75 | 470,474 | +0.05(+0.31%) |
Jan 03, 2011 | 17.80 | 18.15 | 17.50 | 17.70 | 358,086 | +0.12(+0.68%) |
Dec 31, 2010 | 17.62 | 17.75 | 17.43 | 17.57 | 256,638 | -0.12(-0.68%) |
Dec 30, 2010 | 17.68 | 18.00 | 17.62 | 17.70 | 103,948 | +0.03(+0.17%) |
Dec 29, 2010 | 17.59 | 17.93 | 17.48 | 17.66 | 94,880 | +0.06(+0.37%) |
Dec 28, 2010 | 17.95 | 17.95 | 17.55 | 17.60 | 124,028 | -0.28(-1.57%) |
Dec 27, 2010 | 17.55 | 17.95 | 17.39 | 17.88 | 180,120 | +0.34(+1.94%) |
Dec 23, 2010 | 17.75 | 17.75 | 17.47 | 17.54 | 195,444 | -0.16(-0.90%) |
Dec 22, 2010 | 17.90 | 17.90 | 17.52 | 17.70 | 271,888 | -0.09(-0.51%) |
Dec 21, 2010 | 17.88 | 17.89 | 17.61 | 17.79 | 346,822 | +0.07(+0.42%) |
Dec 20, 2010 | 17.25 | 17.84 | 17.22 | 17.71 | 455,242 | +0.45(+2.64%) |
Dec 17, 2010 | 17.59 | 17.59 | 17.23 | 17.26 | 570,924 | -0.30(-1.74%) |
Dec 16, 2010 | 17.18 | 17.70 | 17.14 | 17.57 | 392,736 | +0.39(+2.27%) |
Dec 15, 2010 | 17.30 | 17.44 | 17.07 | 17.18 | 444,212 | -0.17(-0.98%) |
Dec 14, 2010 | 17.54 | 17.61 | 17.30 | 17.34 | 522,328 | -0.19(-1.08%) |
Dec 13, 2010 | 17.70 | 17.80 | 17.26 | 17.54 | 689,700 | +0.05(+0.26%) |
Dec 10, 2010 | 16.98 | 17.50 | 16.89 | 17.49 | 722,784 | +0.56(+3.31%) |
Dec 09, 2010 | 15.95 | 17.37 | 15.84 | 16.93 | 1,366,750 | +1.12(+7.12%) |
Dec 08, 2010 | 15.62 | 15.88 | 14.24 | 15.80 | 1,734,198 | +0.36(+2.31%) |
Dec 07, 2010 | 15.19 | 15.55 | 15.07 | 15.45 | 1,134,994 | +0.16(+1.03%) |
Dec 06, 2010 | 14.79 | 15.35 | 14.68 | 15.29 | 1,033,286 | +0.50(+3.38%) |
Dec 03, 2010 | 13.82 | 14.93 | 13.76 | 14.79 | 866,198 | +0.99(+7.17%) |
Dec 02, 2010 | 13.89 | 13.93 | 13.71 | 13.80 | 526,452 | -0.12(-0.90%) |
Dec 01, 2010 | 13.93 | 13.93 | 13.57 | 13.93 | 613,856 | +0.24(+1.75%) |
Nov 30, 2010 | 13.75 | 14.00 | 13.52 | 13.69 | 427,762 | -0.23(-1.69%) |
Nov 29, 2010 | 14.08 | 14.09 | 13.71 | 13.92 | 300,692 | -0.11(-0.75%) |
Nov 26, 2010 | 13.90 | 14.19 | 13.84 | 14.03 | 164,610 | -0.02(-0.14%) |
Nov 24, 2010 | 13.93 | 14.04 | 14.04 | 14.04 | 370,104 | +0.35(+2.52%) |
Nov 23, 2010 | 13.61 | 13.73 | 13.34 | 13.70 | 211,536 | -0.16(-1.15%) |
Nov 22, 2010 | 13.62 | 13.96 | 13.31 | 13.86 | 274,004 | +0.18(+1.32%) |
Nov 19, 2010 | 13.56 | 13.83 | 13.54 | 13.68 | 445,658 | +0.09(+0.66%) |
Nov 18, 2010 | 13.18 | 13.92 | 13.07 | 13.59 | 310,968 | +0.68(+5.23%) |
Nov 17, 2010 | 12.34 | 13.10 | 12.32 | 12.91 | 421,444 | +0.58(+4.74%) |
Nov 16, 2010 | 12.75 | 12.87 | 12.20 | 12.33 | 858,388 | -0.57(-4.42%) |
Nov 15, 2010 | 13.09 | 13.14 | 12.86 | 12.90 | 514,726 | -0.06(-0.44%) |
Nov 12, 2010 | 13.26 | 13.37 | 12.80 | 12.96 | 449,842 | -0.48(-3.59%) |
Nov 11, 2010 | 13.82 | 13.85 | 13.39 | 13.44 | 288,312 | -0.60(-4.27%) |
Nov 10, 2010 | 14.05 | 14.28 | 13.76 | 14.04 | 169,734 | +0.02(+0.14%) |
Nov 09, 2010 | 14.53 | 14.67 | 13.86 | 14.02 | 231,088 | -0.41(-2.84%) |
Nov 08, 2010 | 14.74 | 14.94 | 14.29 | 14.43 | 206,018 | -0.34(-2.27%) |
Nov 05, 2010 | 13.95 | 14.83 | 13.94 | 14.77 | 461,732 | +0.90(+6.49%) |
Nov 04, 2010 | 14.12 | 14.18 | 13.78 | 13.87 | 311,466 | +0.06(+0.47%) |
Nov 03, 2010 | 14.34 | 14.37 | 13.65 | 13.80 | 281,356 | -0.47(-3.33%) |
Nov 02, 2010 | 13.95 | 14.32 | 13.78 | 14.28 | 293,272 | +0.58(+4.24%) |
Nov 01, 2010 | 13.38 | 13.73 | 13.01 | 13.70 | 497,062 | +0.50(+3.75%) |
Oct 29, 2010 | 13.37 | 13.37 | 13.04 | 13.20 | 217,208 | -0.19(-1.38%) |
Oct 28, 2010 | 13.97 | 13.97 | 13.11 | 13.38 | 413,162 | -0.40(-2.94%) |
Oct 27, 2010 | 14.29 | 14.42 | 13.69 | 13.79 | 577,650 | -0.60(-4.17%) |
Oct 25, 2010 | 14.29 | 14.54 | 14.22 | 14.39 | 254,216 | +0.28(+1.98%) |
Oct 22, 2010 | 14.30 | 14.35 | 13.90 | 14.11 | 263,742 | -0.16(-1.12%) |
Oct 21, 2010 | 14.51 | 14.65 | 14.04 | 14.27 | 242,902 | -0.09(-0.63%) |
Oct 20, 2010 | 14.20 | 14.49 | 14.00 | 14.36 | 213,136 | +0.21(+1.52%) |
Oct 19, 2010 | 14.38 | 14.51 | 13.84 | 14.14 | 709,754 | -0.53(-3.61%) |
Oct 18, 2010 | 14.35 | 14.72 | 14.32 | 14.68 | 250,020 | +0.26(+1.79%) |
Oct 15, 2010 | 15.00 | 15.04 | 13.81 | 14.42 | 1,478,206 | -0.91(-5.95%) |
Oct 14, 2010 | 15.20 | 15.35 | 14.76 | 15.33 | 620,580 | +0.07(+0.49%) |
Oct 13, 2010 | 15.88 | 15.88 | 15.18 | 15.26 | 488,926 | -0.54(-3.42%) |
Oct 12, 2010 | 15.46 | 15.91 | 15.25 | 15.79 | 334,550 | +0.32(+2.10%) |
Oct 11, 2010 | 15.21 | 15.64 | 15.02 | 15.47 | 328,324 | +0.30(+1.98%) |
Oct 08, 2010 | 14.97 | 15.26 | 14.59 | 15.17 | 306,286 | +0.27(+1.81%) |
Oct 07, 2010 | 15.11 | 15.25 | 14.33 | 14.90 | 676,996 | -0.04(-0.30%) |
Oct 06, 2010 | 16.10 | 16.10 | 14.78 | 14.95 | 511,278 | -1.17(-7.25%) |
Oct 05, 2010 | 15.86 | 16.29 | 15.62 | 16.11 | 587,252 | +0.51(+3.26%) |
Oct 04, 2010 | 15.74 | 15.84 | 15.45 | 15.61 | 215,344 | -0.17(-1.08%) |
Oct 01, 2010 | 15.91 | 15.93 | 15.59 | 15.78 | 355,934 | +0.09(+0.54%) |
Sep 30, 2010 | 16.04 | 16.07 | 15.51 | 15.69 | 390,170 | -0.21(-1.29%) |
Sep 29, 2010 | 15.73 | 16.00 | 15.50 | 15.89 | 310,750 | +0.15(+0.95%) |
Sep 28, 2010 | 15.62 | 15.80 | 15.25 | 15.74 | 304,928 | +0.16(+1.03%) |
Sep 27, 2010 | 14.88 | 15.76 | 14.88 | 15.59 | 544,082 | +0.67(+4.49%) |
Sep 24, 2010 | 14.74 | 14.92 | 14.55 | 14.91 | 255,052 | +0.44(+3.08%) |
Sep 23, 2010 | 14.64 | 14.79 | 14.35 | 14.47 | 271,336 | -0.29(-1.96%) |
Sep 22, 2010 | 15.55 | 15.55 | 14.28 | 14.76 | 525,968 | -0.82(-5.26%) |
Sep 21, 2010 | 15.71 | 15.98 | 15.22 | 15.58 | 366,588 | -0.07(-0.48%) |
Sep 20, 2010 | 15.82 | 16.04 | 15.36 | 15.65 | 326,444 | -0.04(-0.29%) |
Sep 17, 2010 | 16.12 | 16.18 | 15.28 | 15.70 | 362,096 | -0.04(-0.25%) |
Sep 15, 2010 | 15.15 | 15.97 | 14.97 | 15.74 | 703,952 | +0.56(+3.69%) |
Sep 14, 2010 | 15.10 | 15.39 | 14.90 | 15.18 | 717,482 | +0.08(+0.56%) |
Sep 13, 2010 | 14.99 | 15.40 | 14.79 | 15.10 | 553,724 | +0.36(+2.44%) |
Sep 10, 2010 | 15.03 | 15.05 | 14.54 | 14.73 | 264,270 | -0.25(-1.67%) |
Sep 09, 2010 | 15.18 | 15.18 | 14.75 | 14.98 | 206,150 | +0.04(+0.23%) |
Sep 08, 2010 | 14.94 | 14.99 | 14.56 | 14.95 | 332,506 | +0.00(+0.03%) |
Sep 07, 2010 | 15.02 | 15.09 | 14.58 | 14.95 | 324,054 | -0.05(-0.37%) |
Sep 03, 2010 | 15.27 | 15.40 | 14.75 | 15.00 | 464,218 | -0.12(-0.76%) |
Sep 02, 2010 | 13.97 | 15.49 | 13.95 | 15.12 | 1,666,168 | +1.11(+7.93%) |
Sep 01, 2010 | 14.28 | 14.52 | 13.52 | 14.01 | 2,873,448 | +1.94(+16.03%) |
Aug 31, 2010 | 11.52 | 12.18 | 11.47 | 12.07 | 367,770 | +0.52(+4.50%) |
Aug 30, 2010 | 11.63 | 11.81 | 11.54 | 11.55 | 267,816 | -0.17(-1.45%) |
Aug 27, 2010 | 11.40 | 11.74 | 11.06 | 11.72 | 266,122 | +0.50(+4.41%) |
Aug 26, 2010 | 11.71 | 11.79 | 11.01 | 11.22 | 289,366 | -0.50(-4.22%) |
Aug 25, 2010 | 11.64 | 11.78 | 11.29 | 11.72 | 408,842 | -0.06(-0.51%) |
Aug 24, 2010 | 11.47 | 11.96 | 11.40 | 11.78 | 273,348 | +0.03(+0.26%) |
Aug 23, 2010 | 11.96 | 12.00 | 11.71 | 11.75 | 259,802 | -0.14(-1.18%) |
Aug 20, 2010 | 11.62 | 11.90 | 11.61 | 11.89 | 208,960 | +0.24(+2.06%) |
Aug 19, 2010 | 11.83 | 11.85 | 11.43 | 11.65 | 321,748 | -0.22(-1.85%) |
Aug 18, 2010 | 11.55 | 11.99 | 11.30 | 11.87 | 268,712 | +0.34(+2.95%) |
Aug 17, 2010 | 11.28 | 11.59 | 11.06 | 11.53 | 185,346 | +0.39(+3.50%) |
Aug 16, 2010 | 11.19 | 11.46 | 11.08 | 11.14 | 106,626 | -0.15(-1.37%) |
Aug 13, 2010 | 11.37 | 11.54 | 11.18 | 11.29 | 173,536 | -0.15(-1.35%) |
Aug 12, 2010 | 11.24 | 11.65 | 11.24 | 11.45 | 144,148 | -0.07(-0.56%) |
Aug 11, 2010 | 11.82 | 11.83 | 11.49 | 11.52 | 142,298 | -0.65(-5.34%) |
Aug 10, 2010 | 12.46 | 12.52 | 12.04 | 12.16 | 148,508 | -0.52(-4.06%) |
Aug 09, 2010 | 12.59 | 12.76 | 12.48 | 12.68 | 141,700 | +0.18(+1.44%) |
Aug 06, 2010 | 12.60 | 12.70 | 12.24 | 12.50 | 181,220 | -0.23(-1.85%) |
Aug 05, 2010 | 12.88 | 13.05 | 12.69 | 12.73 | 203,054 | -0.30(-2.30%) |
Aug 04, 2010 | 12.78 | 13.05 | 12.55 | 13.04 | 304,264 | +0.29(+2.32%) |
Aug 03, 2010 | 13.28 | 13.30 | 12.60 | 12.74 | 308,448 | -0.56(-4.21%) |
Aug 02, 2010 | 13.16 | 13.60 | 13.07 | 13.30 | 242,736 | +0.40(+3.10%) |
Jul 30, 2010 | 12.72 | 13.02 | 12.68 | 12.90 | 304,956 | -0.02(-0.15%) |
Jul 29, 2010 | 12.80 | 13.12 | 12.37 | 12.92 | 336,294 | +0.22(+1.73%) |
Jul 28, 2010 | 13.10 | 13.18 | 12.50 | 12.70 | 512,710 | -0.38(-2.91%) |
Jul 27, 2010 | 13.49 | 13.57 | 12.90 | 13.08 | 490,780 | -0.36(-2.68%) |
Jul 26, 2010 | 12.35 | 13.44 | 12.35 | 13.44 | 592,660 | +1.17(+9.58%) |
Jul 23, 2010 | 11.60 | 12.49 | 11.42 | 12.27 | 397,484 | +0.55(+4.74%) |
Jul 22, 2010 | 10.96 | 11.72 | 10.96 | 11.71 | 374,572 | +0.99(+9.24%) |
Jul 21, 2010 | 11.12 | 11.12 | 10.70 | 10.72 | 178,860 | -0.35(-3.16%) |
Jul 20, 2010 | 10.50 | 11.09 | 10.49 | 11.07 | 375,118 | +0.40(+3.75%) |
Jul 19, 2010 | 10.71 | 10.87 | 10.51 | 10.67 | 186,024 | +0.05(+0.47%) |
Jul 16, 2010 | 11.30 | 11.30 | 10.54 | 10.62 | 382,764 | -0.78(-6.80%) |
Jul 15, 2010 | 11.71 | 11.71 | 11.23 | 11.39 | 237,380 | -0.34(-2.86%) |
Jul 14, 2010 | 11.76 | 11.88 | 11.57 | 11.73 | 187,156 | -0.06(-0.55%) |
Jul 13, 2010 | 11.84 | 11.88 | 11.62 | 11.79 | 358,122 | +0.19(+1.64%) |
Jul 12, 2010 | 11.96 | 11.96 | 11.59 | 11.61 | 193,252 | -0.42(-3.49%) |
Jul 09, 2010 | 11.97 | 12.10 | 11.75 | 12.03 | 235,522 | -0.01(-0.08%) |
Jul 08, 2010 | 11.81 | 12.05 | 11.63 | 12.04 | 495,834 | +0.35(+2.95%) |
Jul 07, 2010 | 11.18 | 11.72 | 11.03 | 11.69 | 474,326 | +0.59(+5.32%) |
Jul 06, 2010 | 11.51 | 11.65 | 11.04 | 11.10 | 531,776 | -0.22(-1.94%) |
Jul 02, 2010 | 11.46 | 11.48 | 11.09 | 11.32 | 249,078 | -0.08(-0.75%) |