Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.51 | 13.60 | 13.31 | 13.31 | 529,256 | -0.38(-2.78%) |
Sep 29, 2011 | 13.97 | 13.99 | 13.47 | 13.70 | 729,134 | -0.05(-0.39%) |
Sep 28, 2011 | 14.02 | 14.10 | 13.73 | 13.75 | 1,030,071 | -0.23(-1.63%) |
Sep 27, 2011 | 14.03 | 14.21 | 13.90 | 13.98 | 1,493,079 | +0.17(+1.26%) |
Sep 26, 2011 | 13.68 | 13.81 | 13.41 | 13.80 | 1,797,041 | +0.19(+1.39%) |
Sep 23, 2011 | 13.36 | 13.67 | 13.36 | 13.61 | 871,194 | +0.14(+1.07%) |
Sep 22, 2011 | 13.54 | 13.69 | 13.27 | 13.47 | 3,323,436 | -0.43(-3.09%) |
Sep 21, 2011 | 14.17 | 14.29 | 13.90 | 13.90 | 1,745,112 | -0.20(-1.43%) |
Sep 20, 2011 | 14.25 | 14.36 | 14.08 | 14.10 | 1,261,634 | -0.07(-0.48%) |
Sep 19, 2011 | 14.00 | 14.24 | 13.89 | 14.17 | 628,537 | -0.01(-0.06%) |
Sep 16, 2011 | 14.12 | 14.20 | 14.06 | 14.18 | 934,111 | +0.12(+0.85%) |
Sep 15, 2011 | 13.98 | 14.09 | 13.87 | 14.06 | 549,594 | +0.22(+1.58%) |
Sep 14, 2011 | 13.67 | 13.99 | 13.58 | 13.84 | 869,878 | +0.23(+1.72%) |
Sep 13, 2011 | 13.48 | 13.64 | 13.40 | 13.61 | 687,841 | +0.18(+1.37%) |
Sep 12, 2011 | 13.10 | 13.42 | 13.10 | 13.42 | 577,139 | +0.17(+1.27%) |
Sep 09, 2011 | 13.43 | 13.52 | 13.17 | 13.25 | 480,007 | -0.28(-2.09%) |
Sep 08, 2011 | 13.53 | 13.76 | 13.49 | 13.54 | 597,801 | -0.05(-0.40%) |
Sep 07, 2011 | 13.42 | 13.60 | 13.42 | 13.59 | 2,108,176 | +0.36(+2.75%) |
Sep 06, 2011 | 12.97 | 13.24 | 12.92 | 13.23 | 931,010 | -0.07(-0.51%) |
Sep 02, 2011 | 13.38 | 13.44 | 13.22 | 13.29 | 722,389 | -0.33(-2.42%) |
Sep 01, 2011 | 13.81 | 13.93 | 13.61 | 13.62 | 2,268,999 | -0.17(-1.21%) |
Aug 31, 2011 | 13.85 | 13.96 | 13.69 | 13.79 | 636,955 | +0.01(+0.05%) |
Aug 30, 2011 | 13.69 | 13.86 | 13.62 | 13.78 | 525,261 | +0.03(+0.21%) |
Aug 29, 2011 | 13.50 | 13.76 | 13.50 | 13.76 | 471,442 | +0.39(+2.93%) |
Aug 26, 2011 | 12.99 | 13.40 | 12.92 | 13.36 | 464,066 | +0.31(+2.41%) |
Aug 25, 2011 | 13.22 | 13.31 | 13.01 | 13.05 | 837,313 | -0.21(-1.58%) |
Aug 24, 2011 | 13.15 | 13.28 | 13.02 | 13.26 | 647,375 | +0.09(+0.72%) |
Aug 23, 2011 | 12.74 | 13.16 | 12.70 | 13.16 | 2,209,050 | +0.50(+3.98%) |
Aug 22, 2011 | 12.89 | 12.89 | 12.60 | 12.66 | 894,824 | +0.07(+0.52%) |
Aug 19, 2011 | 12.78 | 13.00 | 12.57 | 12.60 | 1,726,216 | -0.36(-2.79%) |
Aug 18, 2011 | 13.28 | 13.28 | 12.84 | 12.96 | 1,057,810 | -0.71(-5.20%) |
Aug 17, 2011 | 13.80 | 13.91 | 13.56 | 13.67 | 565,264 | -0.12(-0.90%) |
Aug 16, 2011 | 13.82 | 13.92 | 13.62 | 13.79 | 580,276 | -0.16(-1.12%) |
Aug 15, 2011 | 13.79 | 13.95 | 13.76 | 13.95 | 1,140,557 | +0.24(+1.75%) |
Aug 12, 2011 | 13.71 | 13.79 | 13.56 | 13.71 | 978,364 | +0.12(+0.89%) |
Aug 11, 2011 | 13.21 | 13.75 | 13.20 | 13.59 | 1,900,294 | +0.55(+4.19%) |
Aug 10, 2011 | 13.31 | 13.46 | 13.02 | 13.04 | 4,028,202 | -0.51(-3.78%) |
Aug 09, 2011 | 13.68 | 13.56 | 12.78 | 13.55 | 4,602,770 | +0.54(+4.18%) |
Aug 08, 2011 | 13.34 | 13.56 | 13.00 | 13.01 | 2,418,836 | -0.77(-5.59%) |
Aug 05, 2011 | 14.01 | 14.07 | 13.36 | 13.78 | 2,599,107 | -0.12(-0.84%) |
Aug 04, 2011 | 14.35 | 14.40 | 13.90 | 13.90 | 2,019,965 | -0.66(-4.52%) |
Aug 03, 2011 | 14.42 | 14.58 | 14.20 | 14.56 | 1,776,631 | +0.15(+1.01%) |
Aug 02, 2011 | 14.65 | 14.75 | 14.40 | 14.41 | 2,499,283 | -0.33(-2.26%) |
Aug 01, 2011 | 14.96 | 15.00 | 14.55 | 14.74 | 1,114,199 | -0.03(-0.21%) |
Jul 29, 2011 | 14.74 | 14.94 | 14.66 | 14.77 | 816,816 | -0.11(-0.74%) |
Jul 28, 2011 | 14.85 | 15.05 | 14.80 | 14.88 | 1,585,558 | +0.02(+0.11%) |
Jul 27, 2011 | 15.15 | 15.17 | 14.82 | 14.87 | 1,096,491 | -0.46(-3.02%) |
Jul 26, 2011 | 15.27 | 15.40 | 15.25 | 15.33 | 947,223 | +0.06(+0.40%) |
Jul 25, 2011 | 15.17 | 15.36 | 15.14 | 15.27 | 921,315 | -0.05(-0.34%) |
Jul 22, 2011 | 15.26 | 15.34 | 15.26 | 15.32 | 750,304 | +0.22(+1.43%) |
Jul 21, 2011 | 15.03 | 15.16 | 14.92 | 15.11 | 856,000 | +0.05(+0.34%) |
Jul 20, 2011 | 15.22 | 15.22 | 15.03 | 15.05 | 568,294 | -0.07(-0.45%) |
Jul 19, 2011 | 14.87 | 15.14 | 14.87 | 15.12 | 3,513,935 | +0.41(+2.76%) |
Jul 18, 2011 | 14.69 | 14.77 | 14.58 | 14.71 | 733,993 | -0.05(-0.35%) |
Jul 15, 2011 | 14.72 | 14.77 | 14.63 | 14.77 | 1,960,986 | +0.21(+1.46%) |
Jul 14, 2011 | 14.74 | 14.84 | 14.50 | 14.55 | 643,077 | -0.15(-1.03%) |
Jul 13, 2011 | 14.75 | 14.87 | 14.65 | 14.71 | 611,478 | +0.04(+0.31%) |
Jul 12, 2011 | 14.78 | 14.79 | 14.65 | 14.66 | 496,687 | -0.16(-1.08%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.78 | 14.82 | 1,353,814 | -0.27(-1.80%) |
Jul 08, 2011 | 15.01 | 15.09 | 14.93 | 15.09 | 845,967 | -0.07(-0.47%) |
Jul 07, 2011 | 15.08 | 15.21 | 15.06 | 15.16 | 1,350,263 | +0.20(+1.37%) |
Jul 06, 2011 | 14.88 | 14.98 | 14.83 | 14.96 | 328,457 | +0.08(+0.51%) |
Jul 05, 2011 | 14.85 | 14.90 | 14.81 | 14.88 | 239,997 | +0.04(+0.26%) |
Jul 01, 2011 | 14.62 | 14.86 | 14.59 | 14.85 | 383,036 | +0.23(+1.58%) |
Jun 30, 2011 | 14.46 | 14.63 | 14.46 | 14.61 | 483,424 | +0.21(+1.47%) |
Jun 29, 2011 | 14.39 | 14.43 | 14.32 | 14.40 | 823,921 | +0.04(+0.27%) |
Jun 28, 2011 | 14.23 | 14.37 | 14.23 | 14.36 | 557,558 | +0.18(+1.29%) |
Jun 27, 2011 | 13.98 | 14.25 | 13.97 | 14.18 | 599,572 | +0.20(+1.44%) |
Jun 24, 2011 | 14.18 | 14.18 | 13.96 | 13.98 | 760,915 | -0.26(-1.83%) |
Jun 23, 2011 | 13.94 | 14.24 | 13.90 | 14.24 | 449,672 | +0.15(+1.09%) |
Jun 22, 2011 | 14.14 | 14.21 | 14.09 | 14.09 | 624,377 | -0.10(-0.70%) |
Jun 21, 2011 | 13.96 | 14.22 | 13.94 | 14.19 | 1,068,581 | +0.28(+2.05%) |
Jun 20, 2011 | 13.89 | 13.93 | 13.88 | 13.90 | 547,510 | +0.04(+0.27%) |
Jun 17, 2011 | 14.03 | 14.05 | 13.81 | 13.86 | 801,569 | -0.04(-0.29%) |
Jun 16, 2011 | 13.95 | 14.02 | 13.78 | 13.90 | 473,607 | -0.06(-0.40%) |
Jun 15, 2011 | 14.10 | 14.16 | 13.92 | 13.96 | 478,443 | -0.26(-1.82%) |
Jun 14, 2011 | 14.13 | 14.27 | 14.13 | 14.22 | 498,812 | +0.20(+1.46%) |
Jun 13, 2011 | 14.06 | 14.11 | 13.98 | 14.01 | 485,739 | -0.04(-0.26%) |
Jun 10, 2011 | 14.20 | 14.22 | 14.03 | 14.05 | 696,105 | -0.21(-1.46%) |
Jun 09, 2011 | 14.25 | 14.32 | 14.22 | 14.26 | 652,698 | +0.02(+0.13%) |
Jun 08, 2011 | 14.33 | 14.33 | 14.20 | 14.24 | 605,002 | -0.14(-0.95%) |
Jun 07, 2011 | 14.48 | 14.50 | 14.37 | 14.38 | 639,357 | -0.04(-0.31%) |
Jun 06, 2011 | 14.50 | 14.57 | 14.42 | 14.42 | 457,120 | -0.11(-0.74%) |
Jun 03, 2011 | 14.56 | 14.67 | 14.51 | 14.53 | 638,965 | -0.07(-0.46%) |
May 24, 2011 | 14.70 | 14.71 | 14.59 | 14.60 | 1,191,084 | -0.07(-0.46%) |
May 23, 2011 | 14.68 | 14.71 | 14.61 | 14.66 | 705,385 | -0.23(-1.57%) |
May 20, 2011 | 14.96 | 15.00 | 14.88 | 14.90 | 1,234,153 | -0.08(-0.54%) |
May 19, 2011 | 15.02 | 15.02 | 14.89 | 14.98 | 341,382 | +0.02(+0.15%) |
May 18, 2011 | 14.81 | 14.99 | 14.81 | 14.96 | 1,835,349 | +0.14(+0.92%) |
May 17, 2011 | 14.76 | 14.82 | 14.65 | 14.82 | 1,052,950 | -0.04(-0.24%) |
May 16, 2011 | 15.06 | 15.11 | 14.82 | 14.85 | 749,876 | -0.25(-1.66%) |
May 13, 2011 | 15.26 | 15.27 | 15.10 | 15.11 | 273,505 | -0.19(-1.23%) |
May 12, 2011 | 15.14 | 15.34 | 15.05 | 15.29 | 374,262 | +0.09(+0.59%) |
May 11, 2011 | 15.32 | 15.36 | 15.12 | 15.20 | 491,961 | -0.11(-0.73%) |
May 10, 2011 | 15.21 | 15.34 | 15.20 | 15.32 | 844,865 | +0.13(+0.86%) |
May 09, 2011 | 15.18 | 15.24 | 15.11 | 15.19 | 481,162 | +0.03(+0.22%) |
May 06, 2011 | 15.25 | 15.34 | 15.11 | 15.15 | 534,709 | +0.06(+0.37%) |
May 05, 2011 | 15.10 | 15.26 | 15.04 | 15.10 | 755,042 | -0.06(-0.38%) |
May 04, 2011 | 15.20 | 15.22 | 15.02 | 15.16 | 780,202 | -0.02(-0.16%) |
May 03, 2011 | 15.23 | 15.24 | 15.07 | 15.18 | 487,999 | -0.06(-0.43%) |
May 02, 2011 | 15.24 | 15.25 | 15.22 | 15.25 | 565,735 | -0.10(-0.66%) |
Apr 29, 2011 | 15.31 | 15.35 | 15.26 | 15.35 | 489,291 | +0.04(+0.28%) |
Apr 28, 2011 | 15.25 | 15.32 | 15.24 | 15.30 | 352,182 | +0.01(+0.04%) |
Apr 27, 2011 | 15.26 | 15.31 | 15.17 | 15.30 | 590,236 | +0.06(+0.42%) |
Apr 26, 2011 | 15.16 | 15.28 | 15.12 | 15.23 | 663,305 | +0.11(+0.75%) |
Apr 25, 2011 | 15.14 | 15.14 | 15.07 | 15.12 | 511,666 | +0.04(+0.27%) |
Apr 21, 2011 | 15.10 | 15.10 | 15.02 | 15.08 | 792,004 | +0.13(+0.86%) |
Apr 20, 2011 | 14.85 | 14.96 | 14.81 | 14.95 | 752,554 | +0.37(+2.57%) |
Apr 19, 2011 | 14.54 | 14.58 | 14.48 | 14.58 | 628,433 | +0.05(+0.32%) |
Apr 18, 2011 | 14.49 | 14.53 | 14.33 | 14.53 | 1,181,194 | -0.11(-0.77%) |
Apr 15, 2011 | 14.65 | 14.69 | 14.57 | 14.64 | 631,981 | -0.06(-0.40%) |
Apr 14, 2011 | 14.65 | 14.71 | 14.58 | 14.70 | 599,618 | -0.04(-0.24%) |
Apr 13, 2011 | 14.71 | 14.80 | 14.66 | 14.74 | 923,261 | +0.11(+0.72%) |
Apr 12, 2011 | 14.67 | 14.68 | 14.56 | 14.63 | 524,908 | -0.13(-0.86%) |
Apr 11, 2011 | 14.81 | 14.84 | 14.70 | 14.76 | 602,243 | -0.04(-0.28%) |
Apr 08, 2011 | 14.93 | 14.94 | 14.75 | 14.80 | 438,458 | -0.08(-0.55%) |
Apr 07, 2011 | 14.89 | 14.97 | 14.79 | 14.88 | 705,915 | -0.01(-0.06%) |
Apr 06, 2011 | 14.88 | 14.94 | 14.81 | 14.89 | 1,443,258 | +0.10(+0.70%) |
Apr 05, 2011 | 14.79 | 14.90 | 14.78 | 14.79 | 422,096 | -0.01(-0.06%) |
Apr 04, 2011 | 14.91 | 14.91 | 14.74 | 14.79 | 651,499 | -0.09(-0.62%) |
Apr 01, 2011 | 15.01 | 15.01 | 14.83 | 14.89 | 933,098 | -0.04(-0.29%) |
Mar 31, 2011 | 14.93 | 14.98 | 14.88 | 14.93 | 780,839 | -0.02(-0.11%) |
Mar 30, 2011 | 14.99 | 14.99 | 14.90 | 14.94 | 708,171 | +0.03(+0.20%) |
Mar 29, 2011 | 14.80 | 14.92 | 14.73 | 14.92 | 639,478 | +0.10(+0.67%) |
Mar 28, 2011 | 14.92 | 14.97 | 14.81 | 14.82 | 675,776 | -0.08(-0.54%) |
Mar 25, 2011 | 14.94 | 14.99 | 14.88 | 14.90 | 1,156,439 | +0.05(+0.31%) |
Mar 24, 2011 | 14.73 | 14.87 | 14.66 | 14.85 | 755,098 | +0.24(+1.66%) |
Mar 23, 2011 | 14.49 | 14.65 | 14.41 | 14.61 | 447,538 | +0.07(+0.51%) |
Mar 22, 2011 | 14.57 | 14.59 | 14.50 | 14.54 | 663,946 | -0.03(-0.18%) |
Mar 21, 2011 | 14.60 | 14.61 | 14.54 | 14.56 | 1,078,591 | +0.28(+1.97%) |
Mar 18, 2011 | 14.44 | 14.46 | 14.26 | 14.28 | 907,516 | +0.02(+0.13%) |
Mar 17, 2011 | 14.35 | 14.42 | 14.25 | 14.26 | 1,618,500 | +0.11(+0.76%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.15 | 1,823,696 | -0.37(-2.55%) |
Mar 15, 2011 | 14.45 | 14.60 | 14.43 | 14.52 | 3,482,394 | -0.22(-1.49%) |
Mar 14, 2011 | 14.72 | 14.84 | 14.66 | 14.74 | 1,628,596 | -0.07(-0.45%) |
Mar 11, 2011 | 14.64 | 14.86 | 14.64 | 14.81 | 1,313,500 | +0.09(+0.62%) |
Mar 10, 2011 | 14.86 | 14.86 | 14.69 | 14.72 | 1,055,297 | -0.30(-2.03%) |
Mar 09, 2011 | 15.09 | 15.11 | 14.96 | 15.02 | 911,750 | -0.11(-0.74%) |
Mar 08, 2011 | 15.04 | 15.21 | 14.96 | 15.14 | 564,335 | +0.09(+0.63%) |
Mar 07, 2011 | 15.32 | 15.33 | 14.92 | 15.04 | 846,260 | -0.24(-1.56%) |
Mar 04, 2011 | 15.40 | 15.40 | 15.19 | 15.28 | 625,408 | -0.10(-0.64%) |
Mar 03, 2011 | 15.27 | 15.41 | 15.27 | 15.38 | 706,375 | +0.27(+1.78%) |
Mar 02, 2011 | 15.03 | 15.24 | 15.03 | 15.11 | 663,362 | +0.08(+0.54%) |
Mar 01, 2011 | 15.38 | 15.38 | 15.01 | 15.03 | 2,801,600 | -0.28(-1.84%) |
Feb 28, 2011 | 15.36 | 15.39 | 15.22 | 15.31 | 823,738 | +0.02(+0.15%) |
Feb 25, 2011 | 15.16 | 15.30 | 15.16 | 15.29 | 653,712 | +0.22(+1.47%) |
Feb 24, 2011 | 15.00 | 15.13 | 14.89 | 15.07 | 1,327,750 | +0.06(+0.42%) |
Feb 23, 2011 | 15.13 | 15.16 | 14.88 | 15.00 | 1,262,305 | -0.21(-1.40%) |
Feb 22, 2011 | 15.42 | 15.49 | 15.19 | 15.22 | 1,746,664 | -0.43(-2.75%) |
Feb 18, 2011 | 15.68 | 15.69 | 15.59 | 15.65 | 1,341,719 | -0.01(-0.04%) |
Feb 17, 2011 | 15.57 | 15.68 | 15.54 | 15.65 | 1,606,498 | +0.02(+0.16%) |
Feb 16, 2011 | 15.57 | 15.65 | 15.54 | 15.63 | 802,796 | +0.12(+0.77%) |
Feb 15, 2011 | 15.57 | 15.58 | 15.47 | 15.51 | 1,156,448 | -0.08(-0.50%) |
Feb 14, 2011 | 15.55 | 15.63 | 15.55 | 15.59 | 606,866 | +0.04(+0.25%) |
Feb 11, 2011 | 15.48 | 15.56 | 15.44 | 15.55 | 813,834 | +0.07(+0.46%) |
Feb 10, 2011 | 15.42 | 15.52 | 15.37 | 15.48 | 821,664 | -0.09(-0.58%) |
Feb 09, 2011 | 15.58 | 15.62 | 15.52 | 15.57 | 939,125 | -0.04(-0.27%) |
Feb 08, 2011 | 15.54 | 15.61 | 15.51 | 15.61 | 2,556,849 | +0.07(+0.43%) |
Feb 07, 2011 | 15.49 | 15.62 | 15.47 | 15.54 | 928,560 | +0.11(+0.70%) |
Feb 04, 2011 | 15.34 | 15.45 | 15.30 | 15.44 | 736,918 | +0.12(+0.78%) |
Feb 03, 2011 | 15.30 | 15.35 | 15.17 | 15.32 | 1,132,949 | +0.01(+0.06%) |
Feb 02, 2011 | 15.26 | 15.35 | 15.24 | 15.31 | 513,983 | +0.04(+0.28%) |
Feb 01, 2011 | 15.10 | 15.31 | 15.08 | 15.27 | 823,015 | +0.26(+1.76%) |
Jan 31, 2011 | 14.92 | 15.00 | 14.84 | 15.00 | 635,000 | +0.10(+0.65%) |
Jan 28, 2011 | 15.29 | 15.30 | 14.85 | 14.91 | 1,065,550 | -0.36(-2.34%) |
Jan 27, 2011 | 15.19 | 15.32 | 15.18 | 15.26 | 810,287 | +0.10(+0.69%) |
Jan 26, 2011 | 15.11 | 15.21 | 15.06 | 15.16 | 826,129 | +0.09(+0.57%) |
Jan 25, 2011 | 14.97 | 15.08 | 14.95 | 15.07 | 994,108 | +0.04(+0.30%) |
Jan 24, 2011 | 14.83 | 15.03 | 14.80 | 15.03 | 503,498 | +0.20(+1.31%) |
Jan 21, 2011 | 15.02 | 15.02 | 14.82 | 14.83 | 543,549 | -0.08(-0.56%) |
Jan 20, 2011 | 14.97 | 14.98 | 14.79 | 14.91 | 1,160,316 | -0.16(-1.06%) |
Jan 19, 2011 | 15.24 | 15.24 | 15.02 | 15.07 | 1,082,691 | -0.12(-0.80%) |
Jan 18, 2011 | 15.06 | 15.22 | 15.04 | 15.19 | 1,414,646 | +0.03(+0.21%) |
Jan 14, 2011 | 15.03 | 15.16 | 15.00 | 15.16 | 1,113,519 | +0.15(+0.99%) |
Jan 13, 2011 | 15.02 | 15.05 | 14.96 | 15.02 | 824,885 | -0.00(-0.02%) |
Jan 12, 2011 | 14.96 | 15.03 | 14.91 | 15.02 | 990,490 | +0.13(+0.89%) |
Jan 11, 2011 | 14.93 | 14.94 | 14.84 | 14.89 | 841,472 | +0.02(+0.14%) |
Jan 10, 2011 | 14.78 | 14.89 | 14.73 | 14.87 | 429,764 | +0.06(+0.41%) |
Jan 07, 2011 | 14.85 | 14.88 | 14.67 | 14.80 | 1,120,372 | -0.05(-0.32%) |
Jan 06, 2011 | 14.75 | 14.86 | 14.73 | 14.85 | 823,377 | +0.14(+0.93%) |
Jan 05, 2011 | 14.59 | 14.73 | 14.58 | 14.71 | 1,833,975 | +0.08(+0.57%) |
Jan 04, 2011 | 14.67 | 14.67 | 14.52 | 14.63 | 2,295,996 | +0.03(+0.23%) |
Jan 03, 2011 | 14.54 | 14.68 | 14.52 | 14.60 | 1,082,994 | +0.17(+1.16%) |
Dec 31, 2010 | 14.45 | 14.45 | 14.37 | 14.43 | 272,363 | -0.04(-0.25%) |
Dec 30, 2010 | 14.49 | 14.50 | 14.45 | 14.47 | 235,293 | -0.03(-0.19%) |
Dec 29, 2010 | 14.51 | 14.53 | 14.48 | 14.49 | 442,113 | +0.02(+0.11%) |
Dec 28, 2010 | 14.52 | 14.53 | 14.45 | 14.48 | 426,083 | +0.00(+0.02%) |
Dec 27, 2010 | 14.43 | 14.50 | 14.35 | 14.48 | 721,392 | +0.02(+0.11%) |
Dec 23, 2010 | 14.46 | 14.49 | 14.43 | 14.46 | 691,322 | -0.03(-0.20%) |
Dec 22, 2010 | 14.49 | 14.51 | 14.46 | 14.49 | 631,953 | -0.01(-0.04%) |
Dec 21, 2010 | 14.42 | 14.51 | 14.42 | 14.49 | 415,636 | +0.11(+0.78%) |
Dec 20, 2010 | 14.43 | 14.45 | 14.32 | 14.38 | 628,883 | -0.02(-0.12%) |
Dec 17, 2010 | 14.40 | 14.44 | 14.38 | 14.40 | 1,057,013 | +0.04(+0.30%) |
Dec 16, 2010 | 14.29 | 14.36 | 14.22 | 14.36 | 1,170,495 | +0.09(+0.64%) |
Dec 15, 2010 | 14.31 | 14.38 | 14.23 | 14.27 | 787,867 | -0.05(-0.34%) |
Dec 14, 2010 | 14.35 | 14.40 | 14.28 | 14.32 | 876,818 | -0.02(-0.11%) |
Dec 13, 2010 | 14.44 | 14.45 | 14.33 | 14.33 | 469,150 | -0.06(-0.42%) |
Dec 10, 2010 | 14.36 | 14.40 | 14.31 | 14.39 | 629,196 | +0.08(+0.58%) |
Dec 09, 2010 | 14.37 | 14.38 | 14.27 | 14.31 | 328,163 | -0.00(-0.02%) |
Dec 08, 2010 | 14.25 | 14.32 | 14.21 | 14.31 | 396,135 | +0.12(+0.82%) |
Dec 07, 2010 | 14.35 | 14.35 | 14.19 | 14.19 | 974,824 | +0.01(+0.06%) |
Dec 06, 2010 | 14.17 | 14.22 | 14.15 | 14.19 | 615,586 | +0.00(+0.03%) |
Dec 03, 2010 | 14.05 | 14.19 | 14.05 | 14.18 | 2,441,288 | +0.06(+0.43%) |
Dec 02, 2010 | 13.97 | 14.14 | 13.97 | 14.12 | 971,367 | +0.18(+1.27%) |
Dec 01, 2010 | 13.82 | 14.01 | 13.82 | 13.94 | 1,346,786 | +0.30(+2.20%) |
Nov 30, 2010 | 13.69 | 13.72 | 13.61 | 13.64 | 865,388 | -0.18(-1.28%) |
Nov 29, 2010 | 13.81 | 13.86 | 13.68 | 13.82 | 1,199,443 | -0.09(-0.64%) |
Nov 26, 2010 | 13.87 | 13.94 | 13.84 | 13.91 | 104,892 | -0.05(-0.35%) |
Nov 24, 2010 | 13.83 | 13.96 | 13.96 | 13.96 | 558,133 | +0.25(+1.80%) |
Nov 23, 2010 | 13.80 | 13.82 | 13.64 | 13.71 | 2,384,817 | -0.21(-1.50%) |
Nov 22, 2010 | 13.75 | 13.92 | 13.73 | 13.92 | 568,665 | +0.11(+0.83%) |
Nov 19, 2010 | 13.76 | 13.84 | 13.73 | 13.81 | 671,392 | +0.05(+0.36%) |
Nov 18, 2010 | 13.66 | 13.82 | 13.61 | 13.76 | 973,828 | +0.24(+1.79%) |
Nov 17, 2010 | 13.55 | 13.62 | 13.46 | 13.52 | 437,746 | -0.00(-0.02%) |
Nov 16, 2010 | 13.67 | 13.70 | 13.46 | 13.52 | 1,471,662 | -0.25(-1.81%) |
Nov 15, 2010 | 13.87 | 13.89 | 13.75 | 13.77 | 723,928 | -0.06(-0.45%) |
Nov 12, 2010 | 13.95 | 14.02 | 13.73 | 13.83 | 969,736 | -0.18(-1.31%) |
Nov 11, 2010 | 13.95 | 14.03 | 13.83 | 14.01 | 1,068,367 | -0.25(-1.76%) |
Nov 10, 2010 | 14.25 | 14.28 | 14.12 | 14.26 | 974,185 | +0.02(+0.17%) |
Nov 09, 2010 | 14.34 | 14.39 | 14.18 | 14.24 | 878,033 | -0.05(-0.36%) |
Nov 08, 2010 | 14.24 | 14.32 | 14.22 | 14.29 | 1,202,695 | +0.04(+0.25%) |
Nov 05, 2010 | 14.27 | 14.28 | 14.20 | 14.25 | 1,774,362 | -0.00(-0.02%) |
Nov 04, 2010 | 14.19 | 14.28 | 14.17 | 14.26 | 690,241 | +0.21(+1.53%) |
Nov 03, 2010 | 13.99 | 14.05 | 13.87 | 14.04 | 1,482,936 | +0.07(+0.51%) |
Nov 02, 2010 | 13.95 | 14.00 | 13.92 | 13.97 | 656,674 | +0.13(+0.91%) |
Nov 01, 2010 | 13.86 | 13.97 | 13.77 | 13.85 | 1,267,960 | +0.04(+0.28%) |
Oct 29, 2010 | 13.82 | 13.89 | 13.80 | 13.81 | 716,969 | +0.02(+0.15%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.68 | 13.79 | 604,058 | +0.01(+0.07%) |
Oct 27, 2010 | 13.62 | 13.78 | 13.61 | 13.78 | 1,329,317 | +0.10(+0.70%) |
Oct 25, 2010 | 13.68 | 13.77 | 13.67 | 13.68 | 503,873 | +0.05(+0.38%) |
Oct 22, 2010 | 13.54 | 13.63 | 13.52 | 13.63 | 1,391,648 | +0.11(+0.80%) |
Oct 21, 2010 | 13.60 | 13.62 | 13.39 | 13.52 | 921,466 | +0.01(+0.06%) |
Oct 20, 2010 | 13.47 | 13.61 | 13.44 | 13.51 | 590,739 | +0.08(+0.57%) |
Oct 19, 2010 | 13.42 | 13.55 | 13.33 | 13.44 | 2,605,148 | -0.22(-1.61%) |
Oct 18, 2010 | 13.63 | 13.69 | 13.57 | 13.66 | 718,536 | +0.04(+0.26%) |
Oct 15, 2010 | 13.52 | 13.62 | 13.43 | 13.62 | 746,506 | +0.27(+2.05%) |
Oct 14, 2010 | 13.38 | 13.40 | 13.27 | 13.35 | 491,353 | -0.01(-0.08%) |
Oct 13, 2010 | 13.33 | 13.42 | 13.28 | 13.36 | 1,090,789 | +0.13(+0.96%) |
Oct 12, 2010 | 13.11 | 13.27 | 13.01 | 13.23 | 614,774 | +0.11(+0.80%) |
Oct 11, 2010 | 13.14 | 13.20 | 13.10 | 13.13 | 796,433 | +0.01(+0.07%) |
Oct 08, 2010 | 13.12 | 13.14 | 12.95 | 13.12 | 560,768 | +0.10(+0.79%) |
Oct 07, 2010 | 13.06 | 13.06 | 12.92 | 13.01 | 334,036 | +0.03(+0.26%) |
Oct 06, 2010 | 13.05 | 13.12 | 12.88 | 12.98 | 744,340 | -0.10(-0.77%) |
Oct 05, 2010 | 12.93 | 13.11 | 12.92 | 13.08 | 559,241 | +0.28(+2.17%) |
Oct 04, 2010 | 12.90 | 12.93 | 12.72 | 12.80 | 1,225,617 | -0.14(-1.08%) |