Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.90 | 16.91 | 16.64 | 16.86 | 506,342 | -0.03(-0.16%) |
Apr 28, 2011 | 16.51 | 16.88 | 16.51 | 16.88 | 245,939 | +0.33(+1.99%) |
Apr 27, 2011 | 16.48 | 16.67 | 16.42 | 16.55 | 230,502 | +0.07(+0.41%) |
Apr 26, 2011 | 16.07 | 16.57 | 16.05 | 16.49 | 319,409 | +0.44(+2.73%) |
Apr 25, 2011 | 16.11 | 16.25 | 16.01 | 16.05 | 130,299 | -0.08(-0.50%) |
Apr 21, 2011 | 16.19 | 16.19 | 15.96 | 16.13 | 110,765 | +0.02(+0.13%) |
Apr 20, 2011 | 16.12 | 16.14 | 15.94 | 16.11 | 168,814 | +0.18(+1.10%) |
Apr 19, 2011 | 16.23 | 16.27 | 15.91 | 15.93 | 96,361 | -0.21(-1.29%) |
Apr 18, 2011 | 16.18 | 16.32 | 16.07 | 16.14 | 136,142 | -0.22(-1.32%) |
Apr 15, 2011 | 16.24 | 16.43 | 16.15 | 16.36 | 144,889 | +0.08(+0.50%) |
Apr 14, 2011 | 16.02 | 16.30 | 15.98 | 16.28 | 186,424 | +0.13(+0.79%) |
Apr 13, 2011 | 16.51 | 16.53 | 16.12 | 16.15 | 200,262 | -0.28(-1.72%) |
Apr 12, 2011 | 16.50 | 16.63 | 16.35 | 16.43 | 197,214 | -0.20(-1.21%) |
Apr 11, 2011 | 16.61 | 16.77 | 16.55 | 16.63 | 478,485 | +0.04(+0.24%) |
Apr 08, 2011 | 16.76 | 16.76 | 16.47 | 16.59 | 821,651 | -0.09(-0.53%) |
Apr 07, 2011 | 16.75 | 16.81 | 16.63 | 16.68 | 288,396 | -0.04(-0.24%) |
Apr 06, 2011 | 16.51 | 16.78 | 16.45 | 16.72 | 152,114 | +0.29(+1.76%) |
Apr 05, 2011 | 16.45 | 16.52 | 16.35 | 16.43 | 133,304 | -0.08(-0.49%) |
Apr 04, 2011 | 16.49 | 16.53 | 16.40 | 16.51 | 101,601 | +0.05(+0.29%) |
Apr 01, 2011 | 16.47 | 16.51 | 16.34 | 16.47 | 157,937 | +0.11(+0.70%) |
Mar 31, 2011 | 16.22 | 16.48 | 16.17 | 16.35 | 131,213 | +0.07(+0.46%) |
Mar 30, 2011 | 16.28 | 16.28 | 16.28 | 16.28 | 153,690 | +0.28(+1.73%) |
Mar 29, 2011 | 16.01 | 16.16 | 15.95 | 16.00 | 189,919 | -0.02(-0.13%) |
Mar 28, 2011 | 16.14 | 16.14 | 16.02 | 16.02 | 200,241 | -0.05(-0.34%) |
Mar 25, 2011 | 16.09 | 16.44 | 16.04 | 16.07 | 201,197 | +0.02(+0.13%) |
Mar 24, 2011 | 16.13 | 16.16 | 15.94 | 16.05 | 155,346 | -0.03(-0.17%) |
Mar 23, 2011 | 16.21 | 16.21 | 15.90 | 16.08 | 291,142 | -0.14(-0.87%) |
Mar 22, 2011 | 16.43 | 16.49 | 16.19 | 16.22 | 160,487 | -0.13(-0.82%) |
Mar 21, 2011 | 16.34 | 16.37 | 16.24 | 16.36 | 142,100 | +0.11(+0.70%) |
Mar 18, 2011 | 16.10 | 16.30 | 15.97 | 16.24 | 334,809 | +0.27(+1.69%) |
Mar 17, 2011 | 16.09 | 16.09 | 15.93 | 15.97 | 284,733 | +0.09(+0.55%) |
Mar 16, 2011 | 16.03 | 16.16 | 15.81 | 15.89 | 404,260 | -0.17(-1.05%) |
Mar 15, 2011 | 16.05 | 16.16 | 16.02 | 16.05 | 330,313 | +0.00(+0.00%) |
Mar 14, 2011 | 15.92 | 16.09 | 15.90 | 16.05 | 277,468 | +0.01(+0.04%) |
Mar 11, 2011 | 16.02 | 16.09 | 15.87 | 16.05 | 307,891 | -0.09(-0.54%) |
Mar 10, 2011 | 16.52 | 16.52 | 16.11 | 16.14 | 301,041 | -0.53(-3.16%) |
Mar 09, 2011 | 16.92 | 16.92 | 16.62 | 16.66 | 194,176 | -0.25(-1.50%) |
Mar 08, 2011 | 16.57 | 17.03 | 16.57 | 16.92 | 156,158 | +0.41(+2.51%) |
Mar 07, 2011 | 16.72 | 16.86 | 16.40 | 16.50 | 306,381 | -0.19(-1.16%) |
Mar 04, 2011 | 16.93 | 16.93 | 16.53 | 16.70 | 179,238 | -0.24(-1.42%) |
Mar 03, 2011 | 16.70 | 16.98 | 16.69 | 16.94 | 194,771 | +0.42(+2.54%) |
Mar 02, 2011 | 16.53 | 16.64 | 16.33 | 16.52 | 161,946 | -0.07(-0.40%) |
Mar 01, 2011 | 16.81 | 16.87 | 16.54 | 16.58 | 258,311 | -0.20(-1.19%) |
Feb 28, 2011 | 16.86 | 16.95 | 16.68 | 16.78 | 189,819 | +0.01(+0.08%) |
Feb 25, 2011 | 16.54 | 16.78 | 16.48 | 16.77 | 177,481 | +0.32(+1.95%) |
Feb 24, 2011 | 16.58 | 16.62 | 16.31 | 16.45 | 393,456 | -0.11(-0.64%) |
Feb 23, 2011 | 16.76 | 16.83 | 16.52 | 16.56 | 276,240 | -0.17(-1.00%) |
Feb 22, 2011 | 16.83 | 16.96 | 16.63 | 16.72 | 238,610 | -0.25(-1.45%) |
Feb 18, 2011 | 16.87 | 17.00 | 16.81 | 16.97 | 243,574 | +0.15(+0.91%) |
Feb 17, 2011 | 16.88 | 16.94 | 16.77 | 16.82 | 167,125 | -0.09(-0.55%) |
Feb 16, 2011 | 16.89 | 17.02 | 16.68 | 16.91 | 156,061 | +0.08(+0.48%) |
Feb 15, 2011 | 16.99 | 17.20 | 16.82 | 16.83 | 280,249 | -0.17(-1.02%) |
Feb 14, 2011 | 17.32 | 17.40 | 16.98 | 17.00 | 278,573 | -0.31(-1.81%) |
Feb 11, 2011 | 16.80 | 17.32 | 16.75 | 17.32 | 175,357 | +0.47(+2.81%) |
Feb 10, 2011 | 16.82 | 16.96 | 16.81 | 16.84 | 100,628 | -0.08(-0.47%) |
Feb 09, 2011 | 17.10 | 17.18 | 16.85 | 16.92 | 185,115 | -0.24(-1.40%) |
Feb 08, 2011 | 17.20 | 17.20 | 17.02 | 17.16 | 147,951 | -0.01(-0.04%) |
Feb 07, 2011 | 16.91 | 17.34 | 16.90 | 17.17 | 228,172 | +0.24(+1.42%) |
Feb 04, 2011 | 16.88 | 16.99 | 16.77 | 16.93 | 206,445 | -0.02(-0.12%) |
Feb 03, 2011 | 17.04 | 17.12 | 16.82 | 16.95 | 249,427 | -0.15(-0.90%) |
Feb 02, 2011 | 17.16 | 17.34 | 17.06 | 17.10 | 152,167 | -0.16(-0.93%) |
Feb 01, 2011 | 16.99 | 17.30 | 16.91 | 17.26 | 423,340 | +0.40(+2.37%) |
Jan 31, 2011 | 17.16 | 17.24 | 16.84 | 16.86 | 411,878 | -0.23(-1.33%) |
Jan 28, 2011 | 17.64 | 17.68 | 17.04 | 17.09 | 374,612 | -0.55(-3.10%) |
Jan 27, 2011 | 17.62 | 17.75 | 17.54 | 17.64 | 229,962 | +0.01(+0.08%) |
Jan 26, 2011 | 17.84 | 17.84 | 17.44 | 17.62 | 290,545 | -0.21(-1.16%) |
Jan 25, 2011 | 17.84 | 17.86 | 17.55 | 17.83 | 312,454 | -0.09(-0.52%) |
Jan 24, 2011 | 18.18 | 18.25 | 17.86 | 17.92 | 237,799 | -0.23(-1.29%) |
Jan 21, 2011 | 18.14 | 18.28 | 17.96 | 18.16 | 255,943 | +0.05(+0.26%) |
Jan 20, 2011 | 18.16 | 18.35 | 18.01 | 18.11 | 180,881 | -0.14(-0.77%) |
Jan 19, 2011 | 18.79 | 18.82 | 18.24 | 18.25 | 213,518 | -0.61(-3.22%) |
Jan 18, 2011 | 18.85 | 18.90 | 18.42 | 18.86 | 261,617 | -0.05(-0.25%) |
Jan 14, 2011 | 18.00 | 18.97 | 17.97 | 18.90 | 331,395 | +0.89(+4.96%) |
Jan 13, 2011 | 18.12 | 18.29 | 17.94 | 18.01 | 188,089 | -0.07(-0.37%) |
Jan 12, 2011 | 18.22 | 18.30 | 18.02 | 18.08 | 136,643 | +0.04(+0.22%) |
Jan 11, 2011 | 18.13 | 18.23 | 17.69 | 18.04 | 334,433 | -0.01(-0.04%) |
Jan 10, 2011 | 17.83 | 18.12 | 17.52 | 18.04 | 384,729 | +0.20(+1.12%) |
Jan 07, 2011 | 18.34 | 18.48 | 17.82 | 17.84 | 377,855 | -0.41(-2.26%) |
Jan 06, 2011 | 18.55 | 18.62 | 18.23 | 18.26 | 333,600 | -0.26(-1.41%) |
Jan 05, 2011 | 18.30 | 18.53 | 18.04 | 18.52 | 196,125 | +0.22(+1.20%) |
Jan 04, 2011 | 18.81 | 18.98 | 17.98 | 18.30 | 380,528 | -0.55(-2.90%) |
Jan 03, 2011 | 18.76 | 18.91 | 18.54 | 18.84 | 377,060 | +0.32(+1.73%) |
Dec 31, 2010 | 18.54 | 18.88 | 18.51 | 18.52 | 352,126 | -0.09(-0.50%) |
Dec 30, 2010 | 18.62 | 18.73 | 18.56 | 18.62 | 94,077 | -0.01(-0.07%) |
Dec 29, 2010 | 18.90 | 18.90 | 18.63 | 18.63 | 145,919 | -0.18(-0.96%) |
Dec 28, 2010 | 18.83 | 18.93 | 18.64 | 18.81 | 135,147 | +0.04(+0.21%) |
Dec 27, 2010 | 18.54 | 18.80 | 18.34 | 18.77 | 98,312 | +0.17(+0.93%) |
Dec 23, 2010 | 19.11 | 19.11 | 18.46 | 18.60 | 263,905 | -0.47(-2.45%) |
Dec 22, 2010 | 18.59 | 19.31 | 18.56 | 19.06 | 422,994 | +0.53(+2.88%) |
Dec 21, 2010 | 18.03 | 18.68 | 17.94 | 18.53 | 326,287 | +0.58(+3.23%) |
Dec 20, 2010 | 17.97 | 18.10 | 17.94 | 17.95 | 243,826 | +0.01(+0.07%) |
Dec 17, 2010 | 17.84 | 18.05 | 17.73 | 17.94 | 669,107 | +0.17(+0.94%) |
Dec 16, 2010 | 17.66 | 18.01 | 17.62 | 17.77 | 201,504 | +0.16(+0.91%) |
Dec 15, 2010 | 17.74 | 18.01 | 17.56 | 17.61 | 203,197 | -0.14(-0.79%) |
Dec 14, 2010 | 17.65 | 18.00 | 17.63 | 17.75 | 228,554 | +0.15(+0.83%) |
Dec 13, 2010 | 17.92 | 17.99 | 17.60 | 17.60 | 273,745 | -0.12(-0.68%) |
Dec 10, 2010 | 17.40 | 17.72 | 17.29 | 17.72 | 322,403 | +0.38(+2.21%) |
Dec 09, 2010 | 17.27 | 17.39 | 17.06 | 17.34 | 233,343 | +0.22(+1.31%) |
Dec 08, 2010 | 16.94 | 17.23 | 16.80 | 17.11 | 293,459 | +0.24(+1.45%) |
Dec 07, 2010 | 16.94 | 17.08 | 16.86 | 16.87 | 293,268 | +0.07(+0.43%) |
Dec 06, 2010 | 16.48 | 16.87 | 16.34 | 16.80 | 236,032 | +0.28(+1.68%) |
Dec 03, 2010 | 16.39 | 16.54 | 16.15 | 16.52 | 227,231 | +0.06(+0.36%) |
Dec 02, 2010 | 16.35 | 16.59 | 16.23 | 16.46 | 238,462 | +0.17(+1.01%) |
Dec 01, 2010 | 16.22 | 16.39 | 16.15 | 16.30 | 375,552 | +0.38(+2.37%) |
Nov 30, 2010 | 15.98 | 16.08 | 15.83 | 15.92 | 263,038 | -0.18(-1.11%) |
Nov 29, 2010 | 16.04 | 16.20 | 15.92 | 16.10 | 145,334 | -0.03(-0.21%) |
Nov 26, 2010 | 16.30 | 16.37 | 16.08 | 16.13 | 119,039 | -0.25(-1.53%) |
Nov 24, 2010 | 16.12 | 16.38 | 16.38 | 16.38 | 217,203 | +0.43(+2.69%) |
Nov 23, 2010 | 15.71 | 16.00 | 15.64 | 15.95 | 241,664 | +0.11(+0.71%) |
Nov 22, 2010 | 15.94 | 16.01 | 15.65 | 15.84 | 169,126 | -0.18(-1.11%) |
Nov 19, 2010 | 16.00 | 16.07 | 15.79 | 16.02 | 146,034 | +0.01(+0.08%) |
Nov 18, 2010 | 16.04 | 16.14 | 15.92 | 16.00 | 157,153 | +0.17(+1.04%) |
Nov 17, 2010 | 16.11 | 16.19 | 15.75 | 15.84 | 115,080 | -0.27(-1.68%) |
Nov 16, 2010 | 16.40 | 16.40 | 15.92 | 16.11 | 180,356 | -0.36(-2.17%) |
Nov 15, 2010 | 16.40 | 16.69 | 16.24 | 16.47 | 104,593 | +0.19(+1.14%) |
Nov 12, 2010 | 16.55 | 16.57 | 16.25 | 16.28 | 125,788 | -0.35(-2.11%) |
Nov 11, 2010 | 16.50 | 16.69 | 16.39 | 16.63 | 112,293 | -0.03(-0.16%) |
Nov 10, 2010 | 16.35 | 16.66 | 16.29 | 16.66 | 215,526 | +0.36(+2.19%) |
Nov 09, 2010 | 16.51 | 16.53 | 16.23 | 16.30 | 157,496 | -0.17(-1.00%) |
Nov 08, 2010 | 16.42 | 16.61 | 16.16 | 16.47 | 259,763 | +0.02(+0.12%) |
Nov 05, 2010 | 16.55 | 16.69 | 16.31 | 16.45 | 310,285 | -0.07(-0.44%) |
Nov 04, 2010 | 15.98 | 16.53 | 15.89 | 16.52 | 390,605 | +0.71(+4.47%) |
Nov 03, 2010 | 15.57 | 15.81 | 15.44 | 15.81 | 226,652 | +0.28(+1.83%) |
Nov 02, 2010 | 15.46 | 15.72 | 15.38 | 15.53 | 216,512 | +0.19(+1.21%) |
Nov 01, 2010 | 15.54 | 15.65 | 15.13 | 15.34 | 398,578 | -0.11(-0.68%) |
Oct 29, 2010 | 15.30 | 15.54 | 15.27 | 15.45 | 277,504 | +0.13(+0.82%) |
Oct 28, 2010 | 15.60 | 15.70 | 15.13 | 15.32 | 254,283 | -0.15(-0.94%) |
Oct 27, 2010 | 15.25 | 15.68 | 15.24 | 15.47 | 180,554 | +0.11(+0.73%) |
Oct 25, 2010 | 15.53 | 15.53 | 15.24 | 15.36 | 393,993 | -0.11(-0.68%) |
Oct 22, 2010 | 15.53 | 15.61 | 15.34 | 15.46 | 149,208 | +0.01(+0.09%) |
Oct 21, 2010 | 15.68 | 15.88 | 15.27 | 15.45 | 220,990 | -0.14(-0.89%) |
Oct 20, 2010 | 15.67 | 15.73 | 15.42 | 15.59 | 158,930 | -0.03(-0.17%) |
Oct 19, 2010 | 15.51 | 15.88 | 15.41 | 15.61 | 465,653 | -0.16(-1.01%) |
Oct 18, 2010 | 15.44 | 15.80 | 15.31 | 15.77 | 142,313 | +0.40(+2.58%) |
Oct 15, 2010 | 15.70 | 15.96 | 15.28 | 15.38 | 332,433 | -0.26(-1.69%) |
Oct 14, 2010 | 16.02 | 16.05 | 15.46 | 15.64 | 340,020 | -0.38(-2.39%) |
Oct 13, 2010 | 15.67 | 16.28 | 15.47 | 16.02 | 417,197 | +0.47(+3.02%) |
Oct 12, 2010 | 15.45 | 15.67 | 15.29 | 15.55 | 199,675 | +0.12(+0.77%) |
Oct 11, 2010 | 15.50 | 15.57 | 15.33 | 15.44 | 163,049 | -0.03(-0.21%) |
Oct 08, 2010 | 15.47 | 15.53 | 15.16 | 15.47 | 200,963 | +0.15(+0.99%) |
Oct 07, 2010 | 15.37 | 15.50 | 15.16 | 15.32 | 992 | +0.01(+0.09%) |
Oct 06, 2010 | 15.29 | 15.46 | 15.14 | 15.30 | 209,296 | +0.03(+0.17%) |
Oct 05, 2010 | 14.75 | 15.36 | 14.62 | 15.28 | 320,296 | +0.63(+4.33%) |
Oct 04, 2010 | 15.04 | 15.08 | 14.62 | 14.64 | 270,756 | -0.40(-2.64%) |
Oct 01, 2010 | 15.04 | 15.41 | 14.86 | 15.04 | 280,088 | -0.17(-1.14%) |
Sep 30, 2010 | 15.21 | 15.65 | 15.19 | 15.21 | 2,718 | -0.10(-0.63%) |
Sep 29, 2010 | 15.23 | 15.48 | 15.19 | 15.31 | 149,823 | -0.02(-0.13%) |
Sep 28, 2010 | 15.33 | 15.36 | 14.81 | 15.33 | 10,085 | +0.23(+1.53%) |
Sep 27, 2010 | 15.26 | 15.34 | 15.06 | 15.10 | 181,780 | -0.12(-0.78%) |
Sep 24, 2010 | 14.99 | 15.26 | 14.90 | 15.22 | 243,619 | +0.40(+2.72%) |
Sep 23, 2010 | 14.78 | 15.14 | 14.66 | 14.81 | 1,939 | -0.07(-0.49%) |
Sep 22, 2010 | 15.14 | 15.24 | 14.72 | 14.89 | 207,886 | -0.26(-1.75%) |
Sep 21, 2010 | 15.36 | 15.48 | 15.14 | 15.15 | 249,039 | -0.21(-1.38%) |
Sep 20, 2010 | 14.85 | 15.39 | 14.73 | 15.36 | 360,258 | +0.60(+4.07%) |
Sep 17, 2010 | 14.76 | 14.89 | 14.38 | 14.76 | 357,503 | -0.09(-0.62%) |
Sep 15, 2010 | 14.74 | 14.89 | 14.61 | 14.85 | 204,315 | +0.09(+0.58%) |
Sep 14, 2010 | 14.88 | 14.89 | 14.66 | 14.77 | 210,098 | -0.14(-0.93%) |
Sep 13, 2010 | 14.85 | 14.96 | 14.71 | 14.91 | 413,156 | +0.21(+1.44%) |
Sep 10, 2010 | 14.85 | 14.99 | 14.60 | 14.70 | 244,570 | -0.12(-0.79%) |
Sep 09, 2010 | 15.22 | 15.30 | 14.65 | 14.81 | 357,406 | -0.22(-1.44%) |
Sep 08, 2010 | 14.90 | 15.25 | 14.90 | 15.03 | 179,031 | +0.19(+1.28%) |
Sep 07, 2010 | 14.96 | 15.00 | 14.77 | 14.84 | 1,594 | -0.20(-1.35%) |
Sep 03, 2010 | 15.09 | 15.09 | 14.90 | 15.04 | 374,348 | +0.12(+0.83%) |
Sep 02, 2010 | 15.07 | 15.07 | 14.81 | 14.92 | 793 | -0.07(-0.44%) |
Sep 01, 2010 | 14.97 | 15.00 | 14.76 | 14.98 | 457,212 | +0.22(+1.51%) |
Aug 31, 2010 | 14.75 | 14.85 | 14.43 | 14.76 | 764 | +0.20(+1.39%) |
Aug 30, 2010 | 15.01 | 15.01 | 14.54 | 14.56 | 248,342 | -0.52(-3.47%) |
Aug 27, 2010 | 14.71 | 15.10 | 14.64 | 15.08 | 248,081 | +0.29(+1.94%) |
Aug 26, 2010 | 14.98 | 15.18 | 14.76 | 14.79 | 1,117 | -0.15(-1.01%) |
Aug 25, 2010 | 14.75 | 15.00 | 14.58 | 14.94 | 1,107 | +0.11(+0.75%) |
Aug 24, 2010 | 14.61 | 14.92 | 14.36 | 14.83 | 4,495 | +0.03(+0.18%) |
Aug 23, 2010 | 15.22 | 15.36 | 14.80 | 14.81 | 248,390 | -0.35(-2.29%) |
Aug 20, 2010 | 15.04 | 15.20 | 14.54 | 15.15 | 314,323 | +0.00(+0.00%) |
Aug 19, 2010 | 15.42 | 15.47 | 15.04 | 15.15 | 1,672 | -0.31(-1.99%) |
Aug 18, 2010 | 15.38 | 15.66 | 15.19 | 15.46 | 17,269 | +0.02(+0.13%) |
Aug 17, 2010 | 15.34 | 15.48 | 15.16 | 15.44 | 2,668 | +0.24(+1.55%) |
Aug 16, 2010 | 15.00 | 15.32 | 14.88 | 15.21 | 153,046 | +0.17(+1.13%) |
Aug 13, 2010 | 15.04 | 15.30 | 15.02 | 15.04 | 238,974 | -0.31(-2.05%) |
Aug 12, 2010 | 15.55 | 15.55 | 15.18 | 15.35 | 270,466 | -0.22(-1.39%) |
Aug 11, 2010 | 16.01 | 16.01 | 15.55 | 15.57 | 418,772 | -0.72(-4.42%) |
Aug 10, 2010 | 16.28 | 16.53 | 16.12 | 16.28 | 2,065 | -0.25(-1.50%) |
Aug 09, 2010 | 16.28 | 16.55 | 16.13 | 16.53 | 144,415 | +0.33(+2.06%) |
Aug 06, 2010 | 16.20 | 16.41 | 15.84 | 16.20 | 144,820 | -0.24(-1.43%) |
Aug 05, 2010 | 16.48 | 16.53 | 16.35 | 16.43 | 217,692 | -0.14(-0.83%) |
Aug 04, 2010 | 16.51 | 16.72 | 16.32 | 16.57 | 164,585 | +0.12(+0.72%) |
Aug 03, 2010 | 16.39 | 16.79 | 16.21 | 16.45 | 195,787 | -0.07(-0.40%) |
Aug 02, 2010 | 16.51 | 16.60 | 16.28 | 16.52 | 210,339 | +0.33(+2.06%) |
Jul 30, 2010 | 16.19 | 16.66 | 16.08 | 16.19 | 298,515 | -0.30(-1.82%) |
Jul 29, 2010 | 16.66 | 16.70 | 16.15 | 16.49 | 214,727 | -0.01(-0.04%) |
Jul 28, 2010 | 16.49 | 16.77 | 16.36 | 16.49 | 1,795 | -0.20(-1.21%) |
Jul 27, 2010 | 16.78 | 16.96 | 16.55 | 16.70 | 362,297 | +0.05(+0.31%) |
Jul 26, 2010 | 16.32 | 16.72 | 16.03 | 16.64 | 454,778 | +0.46(+2.83%) |
Jul 23, 2010 | 15.22 | 16.24 | 15.14 | 16.19 | 302,691 | +0.71(+4.56%) |
Jul 22, 2010 | 15.04 | 15.53 | 14.97 | 15.48 | 339,002 | +0.58(+3.86%) |
Jul 21, 2010 | 15.60 | 15.61 | 14.76 | 14.90 | 302,025 | -0.56(-3.64%) |
Jul 20, 2010 | 15.22 | 15.48 | 15.01 | 15.47 | 240,143 | +0.09(+0.55%) |
Jul 19, 2010 | 15.57 | 15.61 | 15.11 | 15.38 | 222,868 | -0.16(-1.05%) |
Jul 16, 2010 | 15.55 | 15.92 | 15.43 | 15.55 | 383,040 | -0.55(-3.41%) |
Jul 15, 2010 | 16.22 | 16.22 | 15.75 | 16.09 | 178,828 | -0.13(-0.81%) |
Jul 14, 2010 | 16.28 | 16.28 | 15.99 | 16.23 | 236,795 | -0.16(-1.00%) |
Jul 13, 2010 | 16.39 | 16.45 | 15.86 | 16.39 | 4,386 | +0.69(+4.37%) |
Jul 12, 2010 | 15.78 | 15.92 | 15.48 | 15.70 | 190,710 | -0.08(-0.50%) |
Jul 09, 2010 | 15.78 | 15.80 | 15.29 | 15.78 | 225,276 | +0.35(+2.29%) |
Jul 08, 2010 | 15.43 | 15.43 | 15.11 | 15.43 | 1,333 | +0.26(+1.68%) |
Jul 07, 2010 | 14.61 | 15.20 | 14.57 | 15.17 | 318,743 | +0.65(+4.50%) |
Jul 06, 2010 | 14.52 | 14.85 | 14.42 | 14.52 | 2,467 | -0.07(-0.45%) |
Jul 02, 2010 | 14.58 | 14.85 | 14.50 | 14.58 | 360,682 | -0.03(-0.18%) |
Jul 01, 2010 | 14.39 | 14.71 | 14.07 | 14.61 | 599,744 | +0.20(+1.41%) |
Jun 30, 2010 | 14.41 | 14.84 | 14.38 | 14.41 | 3,883 | -0.17(-1.17%) |
Jun 29, 2010 | 14.76 | 14.76 | 14.46 | 14.58 | 288,700 | -0.59(-3.88%) |
Jun 25, 2010 | 15.17 | 15.30 | 14.55 | 15.17 | 440,310 | +0.61(+4.23%) |
Jun 24, 2010 | 14.55 | 14.91 | 14.50 | 14.55 | 261 | -0.22(-1.51%) |
Jun 23, 2010 | 15.09 | 15.21 | 14.75 | 14.77 | 247,815 | -0.37(-2.42%) |
Jun 22, 2010 | 15.14 | 15.77 | 15.10 | 15.14 | 1,282 | -0.22(-1.45%) |
Jun 21, 2010 | 15.47 | 15.52 | 15.26 | 15.36 | 348,302 | +0.05(+0.34%) |
Jun 18, 2010 | 15.31 | 15.47 | 15.11 | 15.31 | 424,669 | +0.03(+0.21%) |
Jun 17, 2010 | 15.28 | 15.30 | 15.09 | 15.28 | 249 | +0.12(+0.82%) |
Jun 16, 2010 | 14.84 | 15.26 | 14.77 | 15.15 | 171,751 | +0.13(+0.87%) |
Jun 15, 2010 | 15.02 | 15.06 | 14.73 | 15.02 | 2,230 | +0.16(+1.10%) |
Jun 14, 2010 | 14.91 | 15.09 | 14.56 | 14.86 | 312,138 | +0.06(+0.40%) |
Jun 11, 2010 | 14.32 | 14.84 | 14.17 | 14.80 | 317,619 | +0.43(+3.00%) |
Jun 10, 2010 | 14.37 | 14.37 | 13.96 | 14.37 | 2,094 | +0.48(+3.45%) |
Jun 09, 2010 | 14.29 | 14.36 | 13.80 | 13.89 | 309,794 | -0.30(-2.14%) |
Jun 08, 2010 | 14.33 | 14.46 | 13.84 | 14.19 | 297,597 | -0.08(-0.59%) |
Jun 07, 2010 | 14.21 | 14.76 | 14.21 | 14.28 | 396,870 | +0.25(+1.80%) |
Jun 04, 2010 | 14.03 | 14.61 | 13.97 | 14.03 | 377,947 | -0.91(-6.07%) |
Jun 03, 2010 | 14.93 | 15.11 | 14.69 | 14.93 | 207,763 | +0.03(+0.22%) |
Jun 02, 2010 | 14.90 | 14.92 | 14.23 | 14.90 | 456,132 | +0.63(+4.40%) |
Jun 01, 2010 | 14.27 | 14.85 | 14.23 | 14.27 | 1,828 | -0.51(-3.46%) |
May 28, 2010 | 14.78 | 15.09 | 14.69 | 14.78 | 449,784 | -0.28(-1.89%) |
May 27, 2010 | 14.56 | 15.11 | 14.43 | 15.07 | 294,085 | +0.78(+5.48%) |
May 26, 2010 | 14.28 | 14.82 | 14.21 | 14.28 | 1,834 | -0.37(-2.52%) |
May 25, 2010 | 13.94 | 14.69 | 13.88 | 14.65 | 417,241 | +0.36(+2.49%) |
May 24, 2010 | 14.67 | 14.67 | 14.18 | 14.30 | 255,037 | -0.38(-2.56%) |
May 21, 2010 | 14.11 | 14.87 | 14.10 | 14.67 | 459,981 | +0.36(+2.53%) |
May 20, 2010 | 14.46 | 14.84 | 14.28 | 14.31 | 464,189 | -1.08(-7.02%) |
May 19, 2010 | 15.63 | 16.08 | 15.25 | 15.39 | 296,491 | -0.34(-2.14%) |
May 18, 2010 | 16.35 | 16.36 | 15.60 | 15.73 | 260,786 | -0.47(-2.92%) |
May 17, 2010 | 16.11 | 16.30 | 15.75 | 16.20 | 239,989 | +0.15(+0.93%) |
May 14, 2010 | 16.05 | 16.26 | 15.75 | 16.05 | 337,117 | -0.34(-2.09%) |
May 13, 2010 | 16.34 | 16.76 | 16.24 | 16.39 | 232,024 | -0.06(-0.39%) |
May 12, 2010 | 16.03 | 16.49 | 15.85 | 16.46 | 235,542 | +0.52(+3.25%) |
May 11, 2010 | 16.12 | 16.39 | 15.91 | 15.94 | 342,920 | +0.32(+2.07%) |
May 10, 2010 | 15.25 | 15.68 | 15.17 | 15.62 | 303,656 | +1.16(+8.06%) |
May 07, 2010 | 14.79 | 15.03 | 14.36 | 14.45 | 493,788 | -0.43(-2.87%) |
May 06, 2010 | 15.46 | 15.80 | 14.22 | 14.88 | 613,370 | -0.63(-4.05%) |
May 05, 2010 | 15.24 | 15.58 | 15.21 | 15.51 | 512,316 | +0.32(+2.13%) |
May 04, 2010 | 15.99 | 15.99 | 15.11 | 15.18 | 505,374 | -0.88(-5.48%) |