Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.79 | 17.01 | 16.79 | 17.00 | 5,500 | +0.05(+0.30%) |
Mar 30, 2011 | 17.00 | 17.10 | 16.72 | 16.94 | 19,783 | -0.07(-0.40%) |
Mar 29, 2011 | 17.01 | 17.01 | 16.78 | 17.01 | 28,068 | +0.08(+0.47%) |
Mar 28, 2011 | 16.79 | 17.07 | 16.39 | 16.93 | 26,845 | -0.04(-0.22%) |
Mar 25, 2011 | 16.73 | 17.03 | 16.63 | 16.97 | 18,675 | +0.26(+1.58%) |
Mar 24, 2011 | 16.69 | 16.73 | 16.63 | 16.71 | 23,949 | +0.11(+0.69%) |
Mar 23, 2011 | 16.67 | 16.68 | 16.39 | 16.59 | 5,276 | +0.05(+0.29%) |
Mar 22, 2011 | 16.37 | 16.55 | 16.37 | 16.55 | 9,820 | +0.17(+1.04%) |
Mar 21, 2011 | 16.36 | 16.37 | 15.98 | 16.37 | 12,942 | +0.22(+1.35%) |
Mar 18, 2011 | 16.15 | 16.16 | 16.15 | 16.16 | 1,172 | +0.24(+1.52%) |
Mar 17, 2011 | 16.32 | 16.40 | 15.91 | 15.91 | 16,618 | -0.23(-1.44%) |
Mar 16, 2011 | 16.15 | 16.29 | 16.03 | 16.15 | 7,199 | +0.05(+0.32%) |
Mar 15, 2011 | 16.05 | 16.09 | 15.69 | 16.09 | 11,080 | +0.40(+2.57%) |
Mar 14, 2011 | 15.74 | 15.86 | 15.69 | 15.69 | 8,750 | -0.27(-1.71%) |
Mar 11, 2011 | 15.71 | 16.03 | 15.71 | 15.97 | 9,966 | +0.03(+0.21%) |
Mar 10, 2011 | 15.92 | 16.07 | 15.86 | 15.93 | 6,838 | -0.28(-1.71%) |
Mar 09, 2011 | 16.07 | 16.22 | 16.03 | 16.21 | 5,194 | +0.15(+0.96%) |
Mar 08, 2011 | 16.50 | 16.50 | 15.66 | 16.05 | 7,689 | -0.15(-0.93%) |
Mar 07, 2011 | 16.03 | 16.20 | 16.03 | 16.20 | 8,653 | +0.31(+1.97%) |
Mar 04, 2011 | 15.86 | 16.01 | 15.75 | 15.89 | 6,487 | +0.16(+1.02%) |
Mar 03, 2011 | 15.72 | 15.91 | 15.72 | 15.73 | 18,655 | +0.02(+0.13%) |
Mar 02, 2011 | 15.83 | 16.01 | 15.71 | 15.71 | 18,365 | -0.16(-0.99%) |
Mar 01, 2011 | 16.03 | 16.03 | 15.84 | 15.87 | 15,093 | -0.08(-0.47%) |
Feb 28, 2011 | 16.07 | 16.07 | 15.92 | 15.94 | 13,616 | +0.14(+0.89%) |
Feb 25, 2011 | 15.98 | 16.30 | 15.65 | 15.80 | 11,959 | -0.18(-1.15%) |
Feb 24, 2011 | 16.46 | 16.47 | 15.68 | 15.98 | 22,627 | -0.47(-2.87%) |
Feb 23, 2011 | 15.99 | 16.46 | 15.77 | 16.46 | 21,844 | +0.46(+2.89%) |
Feb 22, 2011 | 15.74 | 16.05 | 15.65 | 15.99 | 14,147 | +0.35(+2.26%) |
Feb 18, 2011 | 15.62 | 15.67 | 15.62 | 15.64 | 21,267 | -0.00(-0.01%) |
Feb 17, 2011 | 15.65 | 15.72 | 15.62 | 15.64 | 17,078 | -0.18(-1.13%) |
Feb 16, 2011 | 16.78 | 16.78 | 15.82 | 15.82 | 34,460 | -0.43(-2.63%) |
Feb 15, 2011 | 15.95 | 16.25 | 15.74 | 16.25 | 9,313 | +0.46(+2.93%) |
Feb 14, 2011 | 16.13 | 16.13 | 15.62 | 15.79 | 47,995 | -0.27(-1.69%) |
Feb 11, 2011 | 16.01 | 16.13 | 15.99 | 16.06 | 12,129 | +0.02(+0.14%) |
Feb 10, 2011 | 16.04 | 16.13 | 16.02 | 16.04 | 6,291 | -0.02(-0.15%) |
Feb 09, 2011 | 15.99 | 16.19 | 15.99 | 16.06 | 9,537 | +0.01(+0.08%) |
Feb 08, 2011 | 16.04 | 16.07 | 16.04 | 16.05 | 10,203 | -0.04(-0.28%) |
Feb 07, 2011 | 16.19 | 16.19 | 16.05 | 16.09 | 7,982 | -0.12(-0.71%) |
Feb 04, 2011 | 16.19 | 16.21 | 16.04 | 16.21 | 11,004 | +0.03(+0.19%) |
Feb 03, 2011 | 16.13 | 16.18 | 15.96 | 16.18 | 17,205 | -0.04(-0.25%) |
Feb 02, 2011 | 16.37 | 16.48 | 16.13 | 16.22 | 29,877 | -0.49(-2.94%) |
Feb 01, 2011 | 17.06 | 17.06 | 16.53 | 16.71 | 12,300 | -0.13(-0.77%) |
Jan 31, 2011 | 16.95 | 17.06 | 16.77 | 16.84 | 15,190 | +0.37(+2.26%) |
Jan 28, 2011 | 16.22 | 16.87 | 16.22 | 16.47 | 22,218 | +0.25(+1.53%) |
Jan 27, 2011 | 16.23 | 16.35 | 16.22 | 16.22 | 3,723 | +0.16(+0.97%) |
Jan 26, 2011 | 16.08 | 16.16 | 15.93 | 16.06 | 42,214 | -0.01(-0.07%) |
Jan 25, 2011 | 16.78 | 16.78 | 16.07 | 16.07 | 5,950 | -0.67(-4.02%) |
Jan 24, 2011 | 17.05 | 17.05 | 16.70 | 16.75 | 12,456 | -0.22(-1.28%) |
Jan 21, 2011 | 16.54 | 16.97 | 15.73 | 16.96 | 16,222 | +0.54(+3.27%) |
Jan 20, 2011 | 16.27 | 16.49 | 15.90 | 16.42 | 17,011 | +0.10(+0.60%) |
Jan 19, 2011 | 16.59 | 16.59 | 16.27 | 16.33 | 13,325 | -0.10(-0.60%) |
Jan 18, 2011 | 16.75 | 16.75 | 16.31 | 16.42 | 14,487 | -0.27(-1.64%) |
Jan 14, 2011 | 16.75 | 16.86 | 16.68 | 16.70 | 4,729 | +0.12(+0.73%) |
Jan 13, 2011 | 16.78 | 16.83 | 16.58 | 16.58 | 5,616 | -0.35(-2.08%) |
Jan 12, 2011 | 16.98 | 17.00 | 16.70 | 16.93 | 10,254 | +0.01(+0.08%) |
Jan 11, 2011 | 16.90 | 16.92 | 16.90 | 16.91 | 11,386 | +0.02(+0.10%) |
Jan 10, 2011 | 16.88 | 16.90 | 16.73 | 16.90 | 6,677 | +0.15(+0.91%) |
Jan 07, 2011 | 16.59 | 16.75 | 16.29 | 16.75 | 4,164 | +0.14(+0.86%) |
Jan 06, 2011 | 16.57 | 16.76 | 16.24 | 16.60 | 12,060 | +0.03(+0.18%) |
Jan 05, 2011 | 16.68 | 16.68 | 16.24 | 16.57 | 9,553 | -0.12(-0.73%) |
Jan 04, 2011 | 17.09 | 17.09 | 16.57 | 16.70 | 9,648 | -0.19(-1.10%) |
Jan 03, 2011 | 16.75 | 17.10 | 16.66 | 16.88 | 18,395 | +0.22(+1.30%) |
Dec 31, 2010 | 16.79 | 17.08 | 16.66 | 16.66 | 12,562 | -0.04(-0.26%) |
Dec 30, 2010 | 16.49 | 16.99 | 16.48 | 16.71 | 9,707 | +0.01(+0.07%) |
Dec 29, 2010 | 16.17 | 16.83 | 16.17 | 16.70 | 22,814 | +0.72(+4.49%) |
Dec 28, 2010 | 15.91 | 16.10 | 15.89 | 15.98 | 6,971 | +0.09(+0.55%) |
Dec 27, 2010 | 16.06 | 16.21 | 15.88 | 15.89 | 16,027 | -0.14(-0.88%) |
Dec 23, 2010 | 16.07 | 16.07 | 15.87 | 16.03 | 8,340 | +0.12(+0.76%) |
Dec 22, 2010 | 15.99 | 16.02 | 15.86 | 15.91 | 18,115 | -0.24(-1.48%) |
Dec 21, 2010 | 15.82 | 16.29 | 15.82 | 16.15 | 21,353 | +0.35(+2.22%) |
Dec 20, 2010 | 16.64 | 16.80 | 15.66 | 15.80 | 55,487 | -0.70(-4.22%) |
Dec 17, 2010 | 16.51 | 16.57 | 16.50 | 16.50 | 8,117 | -0.03(-0.20%) |
Dec 16, 2010 | 16.73 | 16.88 | 16.53 | 16.53 | 16,066 | -0.27(-1.60%) |
Dec 15, 2010 | 17.01 | 17.08 | 16.80 | 16.80 | 23,393 | -0.21(-1.21%) |
Dec 14, 2010 | 16.92 | 17.01 | 16.90 | 17.01 | 19,918 | +0.01(+0.07%) |
Dec 13, 2010 | 16.92 | 16.99 | 16.89 | 16.99 | 5,435 | +0.07(+0.43%) |
Dec 10, 2010 | 16.84 | 17.00 | 16.83 | 16.92 | 11,964 | +0.09(+0.52%) |
Dec 09, 2010 | 16.59 | 16.91 | 16.58 | 16.83 | 7,262 | +0.08(+0.50%) |
Dec 08, 2010 | 16.54 | 16.91 | 16.54 | 16.75 | 8,200 | +0.18(+1.06%) |
Dec 07, 2010 | 16.53 | 16.75 | 16.52 | 16.57 | 14,465 | +0.04(+0.26%) |
Dec 06, 2010 | 16.78 | 16.83 | 16.53 | 16.53 | 18,970 | -0.13(-0.81%) |
Dec 03, 2010 | 16.57 | 16.83 | 16.57 | 16.67 | 11,286 | +0.00(+0.00%) |
Dec 02, 2010 | 16.92 | 17.00 | 16.61 | 16.67 | 17,785 | -0.17(-1.00%) |
Dec 01, 2010 | 16.58 | 16.83 | 16.58 | 16.83 | 4,069 | +0.33(+2.00%) |
Nov 30, 2010 | 16.83 | 16.83 | 16.50 | 16.50 | 6,980 | -0.33(-1.96%) |
Nov 29, 2010 | 16.78 | 16.83 | 16.62 | 16.83 | 10,244 | +0.01(+0.04%) |
Nov 26, 2010 | 16.63 | 16.83 | 16.50 | 16.83 | 9,650 | +0.09(+0.51%) |
Nov 24, 2010 | 16.76 | 16.74 | 16.74 | 16.74 | 49,170 | -0.23(-1.36%) |
Nov 23, 2010 | 17.14 | 17.14 | 16.64 | 16.97 | 11,645 | +0.33(+1.98%) |
Nov 22, 2010 | 16.83 | 16.94 | 16.62 | 16.64 | 9,106 | -0.12(-0.74%) |
Nov 19, 2010 | 16.82 | 16.85 | 16.63 | 16.77 | 5,525 | -0.12(-0.69%) |
Nov 18, 2010 | 16.68 | 17.08 | 16.50 | 16.88 | 11,869 | +0.45(+2.75%) |
Nov 17, 2010 | 16.54 | 16.80 | 16.28 | 16.43 | 9,157 | +0.03(+0.16%) |
Nov 16, 2010 | 16.74 | 16.74 | 16.25 | 16.41 | 15,602 | -0.31(-1.83%) |
Nov 15, 2010 | 16.55 | 16.77 | 16.53 | 16.71 | 7,992 | +0.09(+0.53%) |
Nov 12, 2010 | 16.67 | 16.92 | 16.43 | 16.62 | 24,625 | -0.26(-1.53%) |
Nov 11, 2010 | 16.60 | 16.88 | 16.60 | 16.88 | 1,792 | -0.04(-0.27%) |
Nov 10, 2010 | 17.07 | 17.08 | 16.77 | 16.93 | 18,649 | +0.17(+1.01%) |
Nov 09, 2010 | 16.87 | 17.08 | 16.76 | 16.76 | 17,140 | -0.05(-0.30%) |
Nov 08, 2010 | 16.68 | 16.89 | 16.47 | 16.81 | 10,175 | +0.24(+1.44%) |
Nov 05, 2010 | 16.57 | 16.57 | 16.41 | 16.57 | 15,925 | +0.16(+1.00%) |
Nov 04, 2010 | 16.41 | 16.57 | 16.16 | 16.41 | 20,841 | +0.33(+2.08%) |
Nov 03, 2010 | 15.96 | 16.17 | 15.80 | 16.07 | 14,025 | +0.54(+3.45%) |
Nov 02, 2010 | 15.49 | 15.78 | 15.49 | 15.53 | 12,051 | +0.05(+0.32%) |
Nov 01, 2010 | 15.65 | 15.65 | 15.47 | 15.49 | 8,371 | -0.17(-1.07%) |
Oct 29, 2010 | 15.45 | 15.65 | 15.45 | 15.65 | 5,265 | +0.20(+1.30%) |
Oct 28, 2010 | 15.57 | 15.64 | 15.42 | 15.45 | 7,487 | +0.02(+0.13%) |
Oct 27, 2010 | 15.84 | 15.99 | 15.40 | 15.43 | 20,626 | -0.39(-2.47%) |
Oct 25, 2010 | 15.99 | 16.01 | 15.82 | 15.82 | 13,524 | -0.25(-1.58%) |
Oct 22, 2010 | 15.97 | 16.08 | 15.97 | 16.08 | 5,727 | +0.10(+0.65%) |
Oct 21, 2010 | 15.89 | 15.97 | 15.89 | 15.97 | 9,360 | +0.08(+0.52%) |
Oct 20, 2010 | 15.82 | 15.89 | 15.79 | 15.89 | 5,805 | -0.02(-0.10%) |
Oct 19, 2010 | 15.91 | 15.91 | 15.82 | 15.91 | 6,301 | +0.00(+0.00%) |
Oct 18, 2010 | 16.02 | 16.12 | 15.89 | 15.91 | 15,772 | -0.09(-0.54%) |
Oct 15, 2010 | 16.01 | 16.07 | 15.79 | 15.99 | 7,613 | +0.20(+1.29%) |
Oct 14, 2010 | 15.74 | 15.82 | 15.56 | 15.79 | 27,753 | +0.20(+1.28%) |
Oct 13, 2010 | 15.46 | 15.66 | 15.46 | 15.59 | 13,908 | +0.03(+0.21%) |
Oct 12, 2010 | 15.47 | 15.56 | 15.38 | 15.56 | 4,430 | +0.18(+1.19%) |
Oct 11, 2010 | 15.39 | 15.53 | 15.34 | 15.37 | 15,475 | -0.02(-0.11%) |
Oct 08, 2010 | 15.39 | 15.54 | 15.34 | 15.39 | 15,979 | +0.03(+0.22%) |
Oct 07, 2010 | 15.51 | 15.51 | 15.34 | 15.36 | 11,062 | -0.01(-0.05%) |
Oct 06, 2010 | 15.32 | 15.56 | 15.28 | 15.36 | 12,854 | +0.07(+0.49%) |
Oct 05, 2010 | 15.37 | 15.37 | 15.26 | 15.29 | 15,520 | -0.04(-0.28%) |
Oct 04, 2010 | 15.47 | 15.47 | 15.32 | 15.33 | 38,645 | -0.14(-0.90%) |
Oct 01, 2010 | 15.47 | 15.49 | 15.47 | 15.47 | 18,036 | +0.07(+0.43%) |
Sep 30, 2010 | 15.49 | 15.50 | 15.32 | 15.41 | 9,636 | -0.10(-0.63%) |
Sep 29, 2010 | 15.41 | 15.57 | 15.32 | 15.50 | 16,394 | +0.10(+0.64%) |
Sep 28, 2010 | 15.37 | 15.43 | 15.32 | 15.41 | 13,028 | +0.13(+0.83%) |
Sep 27, 2010 | 15.25 | 15.31 | 15.25 | 15.28 | 3,982 | +0.03(+0.22%) |
Sep 24, 2010 | 15.20 | 15.34 | 15.16 | 15.25 | 13,302 | +0.00(+0.00%) |
Sep 23, 2010 | 15.08 | 15.25 | 14.91 | 15.25 | 8,885 | +0.03(+0.22%) |
Sep 22, 2010 | 15.25 | 15.25 | 15.18 | 15.21 | 8,098 | -0.04(-0.24%) |
Sep 21, 2010 | 15.31 | 15.34 | 15.14 | 15.25 | 9,775 | -0.03(-0.20%) |
Sep 20, 2010 | 15.25 | 15.33 | 15.21 | 15.28 | 36,486 | +0.04(+0.24%) |
Sep 17, 2010 | 15.24 | 15.31 | 15.15 | 15.24 | 6,097 | +0.25(+1.64%) |
Sep 15, 2010 | 14.77 | 15.15 | 14.77 | 15.00 | 100,132 | +0.26(+1.73%) |
Sep 14, 2010 | 14.57 | 14.75 | 14.52 | 14.74 | 16,714 | +0.31(+2.12%) |
Sep 13, 2010 | 14.42 | 14.50 | 14.42 | 14.44 | 2,489 | +0.02(+0.13%) |
Sep 10, 2010 | 14.39 | 14.50 | 14.26 | 14.42 | 4,411 | -0.07(-0.46%) |
Sep 09, 2010 | 14.57 | 14.58 | 14.37 | 14.48 | 7,093 | +0.01(+0.10%) |
Sep 08, 2010 | 14.42 | 14.48 | 14.26 | 14.47 | 6,999 | +0.05(+0.36%) |
Sep 07, 2010 | 14.41 | 14.42 | 14.25 | 14.42 | 3,665 | +0.00(+0.00%) |
Sep 03, 2010 | 14.39 | 14.42 | 14.26 | 14.42 | 8,538 | +0.03(+0.23%) |
Sep 02, 2010 | 14.34 | 14.54 | 14.25 | 14.38 | 29,251 | -0.05(-0.36%) |
Sep 01, 2010 | 14.33 | 14.62 | 14.25 | 14.44 | 10,584 | +0.05(+0.36%) |
Aug 31, 2010 | 14.41 | 14.66 | 13.53 | 14.38 | 12,744 | +0.22(+1.53%) |
Aug 30, 2010 | 14.42 | 14.58 | 14.16 | 14.17 | 25,549 | -0.40(-2.72%) |
Aug 27, 2010 | 14.56 | 14.57 | 14.16 | 14.56 | 10,318 | +0.30(+2.07%) |
Aug 26, 2010 | 14.37 | 14.42 | 14.27 | 14.27 | 19,049 | -0.20(-1.39%) |
Aug 25, 2010 | 14.74 | 14.82 | 14.35 | 14.47 | 21,726 | -0.41(-2.73%) |
Aug 24, 2010 | 14.76 | 14.92 | 14.73 | 14.87 | 14,177 | +0.06(+0.41%) |
Aug 23, 2010 | 14.92 | 15.08 | 14.79 | 14.81 | 11,049 | +0.04(+0.25%) |
Aug 20, 2010 | 15.04 | 15.04 | 14.78 | 14.78 | 3,966 | -0.27(-1.78%) |
Aug 19, 2010 | 14.99 | 15.04 | 14.81 | 15.04 | 3,597 | -0.02(-0.14%) |
Aug 18, 2010 | 14.96 | 15.06 | 14.64 | 15.06 | 17,271 | +0.11(+0.72%) |
Aug 17, 2010 | 14.93 | 15.08 | 14.68 | 14.96 | 14,860 | +0.03(+0.18%) |
Aug 16, 2010 | 14.84 | 14.93 | 14.68 | 14.93 | 18,598 | +0.12(+0.82%) |
Aug 13, 2010 | 14.81 | 14.91 | 14.45 | 14.81 | 14,567 | -0.08(-0.55%) |
Aug 12, 2010 | 15.19 | 15.19 | 13.95 | 14.89 | 37,391 | -0.22(-1.44%) |
Aug 11, 2010 | 15.22 | 15.22 | 15.09 | 15.11 | 11,973 | -0.14(-0.94%) |
Aug 10, 2010 | 15.01 | 15.25 | 14.86 | 15.25 | 14,223 | -0.12(-0.81%) |
Aug 09, 2010 | 15.32 | 15.45 | 15.09 | 15.38 | 7,360 | -0.01(-0.05%) |
Aug 06, 2010 | 15.38 | 15.50 | 15.18 | 15.38 | 7,445 | +0.13(+0.88%) |
Aug 05, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 609 | +0.06(+0.42%) |
Aug 04, 2010 | 15.25 | 15.41 | 14.99 | 15.18 | 8,689 | +0.10(+0.64%) |
Aug 03, 2010 | 15.22 | 15.42 | 14.93 | 15.09 | 21,616 | -0.26(-1.71%) |
Aug 02, 2010 | 15.23 | 15.42 | 14.80 | 15.35 | 15,997 | +0.28(+1.85%) |
Jul 30, 2010 | 15.07 | 15.07 | 14.74 | 15.07 | 11,634 | +0.03(+0.22%) |
Jul 29, 2010 | 14.92 | 15.04 | 14.82 | 15.04 | 8,201 | +0.19(+1.29%) |
Jul 28, 2010 | 14.96 | 14.96 | 14.76 | 14.85 | 5,488 | -0.08(-0.51%) |
Jul 27, 2010 | 14.92 | 14.92 | 14.72 | 14.92 | 15,450 | +0.01(+0.04%) |
Jul 26, 2010 | 14.61 | 14.92 | 14.61 | 14.92 | 24,157 | +0.17(+1.17%) |
Jul 23, 2010 | 14.61 | 14.90 | 14.61 | 14.74 | 11,171 | +0.11(+0.78%) |
Jul 22, 2010 | 14.92 | 14.96 | 14.58 | 14.63 | 31,989 | -0.03(-0.22%) |
Jul 21, 2010 | 14.88 | 14.88 | 14.66 | 14.66 | 3,376 | -0.21(-1.38%) |
Jul 20, 2010 | 14.50 | 14.92 | 14.39 | 14.87 | 14,010 | +0.35(+2.43%) |
Jul 19, 2010 | 14.65 | 14.96 | 14.52 | 14.52 | 6,015 | -0.13(-0.91%) |
Jul 16, 2010 | 14.65 | 14.96 | 14.65 | 14.65 | 4,818 | -0.01(-0.09%) |
Jul 15, 2010 | 14.82 | 14.91 | 14.66 | 14.66 | 14,808 | -0.28(-1.85%) |
Jul 14, 2010 | 14.94 | 14.94 | 14.78 | 14.94 | 12,583 | +0.16(+1.10%) |
Jul 13, 2010 | 14.74 | 14.82 | 14.74 | 14.78 | 12,813 | +0.10(+0.69%) |
Jul 12, 2010 | 14.51 | 14.68 | 14.24 | 14.68 | 14,955 | -0.05(-0.35%) |
Jul 09, 2010 | 14.73 | 14.74 | 14.21 | 14.73 | 25,351 | +0.45(+3.17%) |
Jul 08, 2010 | 14.14 | 14.50 | 14.14 | 14.27 | 27,146 | -0.02(-0.11%) |
Jul 07, 2010 | 14.37 | 14.37 | 14.14 | 14.29 | 7,531 | +0.00(+0.02%) |
Jul 06, 2010 | 14.68 | 14.68 | 14.09 | 14.29 | 51,856 | -0.18(-1.24%) |
Jul 02, 2010 | 14.47 | 14.50 | 14.19 | 14.47 | 12,881 | +0.13(+0.94%) |
Jul 01, 2010 | 14.72 | 14.73 | 14.14 | 14.33 | 19,203 | -0.62(-4.17%) |
Jun 30, 2010 | 14.98 | 15.27 | 14.72 | 14.96 | 9,937 | -0.18(-1.18%) |
Jun 29, 2010 | 15.38 | 15.44 | 15.13 | 15.13 | 22,189 | -0.16(-1.03%) |
Jun 25, 2010 | 15.29 | 15.44 | 15.26 | 15.29 | 19,234 | +0.00(+0.00%) |
Jun 24, 2010 | 15.29 | 15.29 | 15.26 | 15.29 | 4,227 | +0.03(+0.17%) |
Jun 23, 2010 | 15.36 | 15.36 | 15.18 | 15.27 | 13,441 | +0.06(+0.36%) |
Jun 22, 2010 | 15.35 | 15.45 | 15.14 | 15.21 | 31,208 | +0.00(+0.00%) |
Jun 21, 2010 | 15.35 | 15.35 | 15.18 | 15.21 | 46,960 | +0.01(+0.09%) |
Jun 18, 2010 | 15.20 | 15.21 | 15.15 | 15.20 | 15,001 | -0.01(-0.09%) |
Jun 17, 2010 | 15.21 | 15.21 | 15.15 | 15.21 | 11,840 | +0.00(+0.00%) |
Jun 16, 2010 | 15.13 | 15.21 | 15.10 | 15.21 | 23,591 | +0.00(+0.00%) |
Jun 15, 2010 | 15.21 | 15.42 | 15.12 | 15.21 | 65,209 | +0.11(+0.75%) |
Jun 14, 2010 | 15.21 | 15.29 | 15.08 | 15.10 | 8,281 | -0.11(-0.72%) |
Jun 11, 2010 | 14.84 | 15.21 | 14.84 | 15.21 | 23,183 | +0.16(+1.05%) |
Jun 10, 2010 | 15.61 | 15.61 | 14.85 | 15.05 | 7,706 | +0.08(+0.56%) |
Jun 09, 2010 | 15.10 | 15.10 | 14.72 | 14.97 | 12,282 | +0.01(+0.09%) |
Jun 08, 2010 | 15.08 | 15.13 | 14.90 | 14.95 | 18,867 | -0.11(-0.71%) |
Jun 07, 2010 | 14.95 | 15.13 | 14.82 | 15.06 | 12,668 | +0.17(+1.15%) |
Jun 04, 2010 | 14.89 | 15.21 | 14.66 | 14.89 | 13,549 | +0.04(+0.24%) |
Jun 03, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 13,796 | +0.29(+1.98%) |
Jun 02, 2010 | 14.59 | 14.73 | 14.48 | 14.56 | 8,732 | -0.15(-1.01%) |
Jun 01, 2010 | 14.95 | 14.95 | 14.71 | 14.71 | 2,518 | -0.23(-1.56%) |
May 28, 2010 | 14.95 | 15.04 | 14.64 | 14.95 | 31,455 | -0.10(-0.69%) |
May 27, 2010 | 15.13 | 15.16 | 14.89 | 15.05 | 13,493 | +0.32(+2.20%) |
May 26, 2010 | 14.66 | 15.21 | 14.66 | 14.73 | 22,133 | +0.09(+0.58%) |
May 25, 2010 | 14.34 | 14.94 | 14.29 | 14.64 | 11,092 | -0.37(-2.47%) |
May 24, 2010 | 14.53 | 15.01 | 14.53 | 15.01 | 24,968 | +1.04(+7.45%) |
May 21, 2010 | 13.49 | 14.13 | 13.36 | 13.97 | 37,347 | +0.48(+3.55%) |
May 20, 2010 | 13.78 | 13.79 | 13.49 | 13.49 | 52,838 | -0.64(-4.52%) |
May 19, 2010 | 14.45 | 14.61 | 13.72 | 14.13 | 28,844 | -0.52(-3.57%) |
May 18, 2010 | 16.01 | 16.01 | 14.55 | 14.65 | 55,292 | -1.34(-8.39%) |
May 17, 2010 | 16.76 | 16.76 | 15.58 | 16.00 | 17,418 | -0.77(-4.60%) |
May 14, 2010 | 16.77 | 17.34 | 16.42 | 16.77 | 54,049 | +0.06(+0.38%) |
May 13, 2010 | 15.74 | 16.70 | 15.74 | 16.70 | 11,612 | +0.84(+5.26%) |
May 12, 2010 | 15.30 | 15.87 | 15.10 | 15.87 | 49,507 | +0.53(+3.42%) |
May 11, 2010 | 15.29 | 15.35 | 15.29 | 15.34 | 13,779 | +0.39(+2.63%) |
May 10, 2010 | 14.52 | 15.24 | 14.46 | 14.95 | 27,462 | +0.75(+5.27%) |
May 07, 2010 | 14.48 | 14.48 | 13.98 | 14.20 | 60,818 | +0.28(+1.98%) |
May 06, 2010 | 15.55 | 15.58 | 13.44 | 13.92 | 68,483 | -1.62(-10.43%) |
May 05, 2010 | 15.31 | 15.72 | 15.31 | 15.55 | 31,603 | -0.01(-0.04%) |
May 04, 2010 | 15.43 | 15.76 | 15.27 | 15.55 | 41,964 | +0.07(+0.46%) |
May 03, 2010 | 15.19 | 15.90 | 15.11 | 15.48 | 39,834 | +0.31(+2.03%) |
Apr 30, 2010 | 15.27 | 15.29 | 15.17 | 15.17 | 19,134 | -0.08(-0.55%) |
Apr 29, 2010 | 15.32 | 15.41 | 15.22 | 15.26 | 27,468 | +0.15(+0.99%) |
Apr 28, 2010 | 15.23 | 15.23 | 14.84 | 15.11 | 20,697 | +0.01(+0.08%) |
Apr 27, 2010 | 15.14 | 15.29 | 14.65 | 15.10 | 41,135 | +0.03(+0.21%) |
Apr 26, 2010 | 17.97 | 15.13 | 14.90 | 15.06 | 67,129 | +0.09(+0.60%) |
Apr 23, 2010 | 14.46 | 15.02 | 14.45 | 14.97 | 25,397 | +0.36(+2.44%) |
Apr 22, 2010 | 14.24 | 14.81 | 13.96 | 14.62 | 31,856 | +0.36(+2.53%) |
Apr 21, 2010 | 13.92 | 14.36 | 13.73 | 14.26 | 11,053 | +0.40(+2.91%) |
Apr 20, 2010 | 13.69 | 13.93 | 13.55 | 13.85 | 17,427 | +0.16(+1.16%) |
Apr 19, 2010 | 13.54 | 13.69 | 13.45 | 13.69 | 23,943 | +0.05(+0.38%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.45 | 13.64 | 26,449 | -0.24(-1.75%) |
Apr 15, 2010 | 13.92 | 14.09 | 13.88 | 13.88 | 3,297 | +0.03(+0.23%) |
Apr 14, 2010 | 13.99 | 14.09 | 13.85 | 13.85 | 10,886 | +0.03(+0.23%) |
Apr 13, 2010 | 14.00 | 14.02 | 13.46 | 13.82 | 47,101 | -0.16(-1.14%) |
Apr 12, 2010 | 14.01 | 14.02 | 13.93 | 13.98 | 18,840 | +0.13(+0.92%) |
Apr 09, 2010 | 13.68 | 13.85 | 13.68 | 13.85 | 11,923 | +0.06(+0.46%) |
Apr 08, 2010 | 13.63 | 13.79 | 13.47 | 13.79 | 37,979 | +0.15(+1.11%) |
Apr 07, 2010 | 13.70 | 13.74 | 13.60 | 13.64 | 6,129 | -0.06(-0.41%) |
Apr 06, 2010 | 13.69 | 13.70 | 13.45 | 13.69 | 9,200 | +0.05(+0.37%) |
Apr 05, 2010 | 13.47 | 13.69 | 13.31 | 13.64 | 33,561 | +0.23(+1.73%) |