Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.90 | 17.92 | 17.79 | 17.91 | 42,218 | +0.01(+0.04%) |
Apr 28, 2011 | 17.74 | 17.91 | 17.74 | 17.90 | 22,644 | +0.07(+0.37%) |
Apr 27, 2011 | 17.66 | 17.85 | 17.66 | 17.83 | 67,106 | +0.17(+0.96%) |
Apr 26, 2011 | 17.54 | 17.66 | 17.54 | 17.66 | 24,086 | +0.19(+1.09%) |
Apr 25, 2011 | 17.52 | 17.55 | 17.45 | 17.47 | 176,971 | +0.00(+0.00%) |
Apr 21, 2011 | 17.48 | 17.48 | 17.27 | 17.47 | 64,345 | +0.03(+0.17%) |
Apr 20, 2011 | 17.65 | 17.68 | 17.38 | 17.44 | 88,945 | -0.03(-0.18%) |
Apr 19, 2011 | 17.68 | 17.69 | 17.43 | 17.47 | 137,985 | -0.10(-0.57%) |
Apr 18, 2011 | 17.61 | 17.70 | 17.56 | 17.57 | 24,313 | -0.21(-1.20%) |
Apr 15, 2011 | 17.78 | 17.84 | 17.73 | 17.79 | 17,367 | +0.05(+0.29%) |
Apr 14, 2011 | 17.74 | 17.76 | 17.60 | 17.74 | 47,035 | -0.10(-0.54%) |
Apr 13, 2011 | 18.04 | 18.04 | 17.80 | 17.83 | 98,300 | -0.18(-0.98%) |
Apr 12, 2011 | 17.96 | 18.12 | 17.94 | 18.01 | 41,518 | -0.03(-0.16%) |
Apr 11, 2011 | 18.11 | 18.12 | 18.01 | 18.04 | 37,917 | -0.02(-0.12%) |
Apr 08, 2011 | 18.30 | 18.30 | 18.00 | 18.06 | 53,617 | -0.16(-0.89%) |
Apr 07, 2011 | 18.35 | 18.38 | 18.20 | 18.22 | 60,456 | -0.10(-0.56%) |
Apr 06, 2011 | 18.11 | 18.35 | 18.09 | 18.32 | 43,921 | +0.26(+1.47%) |
Apr 05, 2011 | 18.10 | 18.16 | 18.06 | 18.06 | 24,191 | -0.07(-0.37%) |
Apr 04, 2011 | 18.24 | 18.24 | 18.09 | 18.13 | 16,921 | -0.01(-0.04%) |
Apr 01, 2011 | 18.05 | 18.20 | 18.05 | 18.13 | 36,583 | +0.15(+0.86%) |
Mar 31, 2011 | 17.97 | 17.99 | 17.88 | 17.98 | 41,149 | -0.03(-0.16%) |
Mar 30, 2011 | 17.93 | 18.05 | 17.88 | 18.01 | 31,886 | +0.13(+0.72%) |
Mar 29, 2011 | 17.82 | 17.90 | 17.77 | 17.88 | 23,998 | +0.07(+0.39%) |
Mar 28, 2011 | 17.93 | 17.96 | 17.81 | 17.81 | 14,876 | -0.03(-0.16%) |
Mar 25, 2011 | 17.77 | 17.97 | 17.77 | 17.84 | 59,367 | +0.12(+0.67%) |
Mar 24, 2011 | 17.77 | 17.77 | 17.56 | 17.72 | 23,572 | +0.05(+0.29%) |
Mar 23, 2011 | 17.68 | 17.70 | 17.52 | 17.67 | 33,831 | -0.12(-0.70%) |
Mar 22, 2011 | 17.88 | 17.96 | 17.78 | 17.79 | 21,494 | -0.12(-0.66%) |
Mar 21, 2011 | 17.89 | 17.92 | 17.85 | 17.91 | 31,914 | +0.05(+0.29%) |
Mar 18, 2011 | 17.94 | 18.07 | 17.85 | 17.86 | 316,584 | +0.16(+0.91%) |
Mar 17, 2011 | 17.76 | 17.76 | 17.51 | 17.70 | 216,799 | +0.18(+1.00%) |
Mar 16, 2011 | 17.75 | 17.84 | 17.45 | 17.52 | 92,859 | -0.26(-1.49%) |
Mar 15, 2011 | 17.68 | 17.87 | 17.66 | 17.79 | 87,682 | -0.13(-0.73%) |
Mar 14, 2011 | 17.95 | 17.99 | 17.76 | 17.92 | 224,056 | -0.18(-1.02%) |
Mar 11, 2011 | 17.89 | 18.12 | 17.89 | 18.10 | 31,005 | +0.12(+0.65%) |
Mar 10, 2011 | 18.06 | 18.10 | 17.96 | 17.98 | 85,672 | -0.37(-2.00%) |
Mar 09, 2011 | 18.33 | 18.45 | 18.21 | 18.35 | 47,661 | +0.00(+0.00%) |
Mar 08, 2011 | 17.90 | 18.39 | 17.90 | 18.35 | 40,591 | +0.49(+2.75%) |
Mar 07, 2011 | 18.03 | 18.12 | 17.79 | 17.86 | 67,215 | -0.15(-0.86%) |
Mar 04, 2011 | 18.20 | 18.20 | 17.85 | 18.01 | 57,487 | -0.22(-1.23%) |
Mar 03, 2011 | 18.12 | 18.27 | 18.12 | 18.24 | 28,083 | +0.31(+1.74%) |
Mar 02, 2011 | 18.00 | 18.07 | 17.85 | 17.93 | 65,768 | -0.10(-0.57%) |
Mar 01, 2011 | 18.43 | 18.43 | 18.01 | 18.03 | 178,210 | -0.37(-2.03%) |
Feb 28, 2011 | 18.54 | 18.54 | 18.32 | 18.40 | 27,812 | -0.02(-0.12%) |
Feb 25, 2011 | 18.31 | 18.48 | 18.31 | 18.43 | 62,177 | +0.23(+1.29%) |
Feb 24, 2011 | 18.23 | 18.32 | 18.07 | 18.19 | 26,114 | -0.12(-0.68%) |
Feb 23, 2011 | 18.38 | 18.46 | 18.08 | 18.32 | 157,896 | -0.07(-0.40%) |
Feb 22, 2011 | 18.67 | 18.73 | 18.35 | 18.39 | 42,474 | -0.54(-2.87%) |
Feb 18, 2011 | 18.87 | 18.96 | 18.84 | 18.93 | 31,009 | +0.04(+0.23%) |
Feb 17, 2011 | 18.97 | 18.97 | 18.88 | 18.89 | 38,383 | -0.15(-0.81%) |
Feb 16, 2011 | 19.09 | 19.14 | 19.01 | 19.04 | 48,621 | +0.03(+0.15%) |
Feb 15, 2011 | 18.99 | 19.13 | 18.99 | 19.01 | 36,734 | -0.05(-0.27%) |
Feb 14, 2011 | 19.06 | 19.06 | 18.92 | 19.06 | 51,664 | +0.06(+0.31%) |
Feb 11, 2011 | 18.59 | 19.09 | 18.49 | 19.00 | 92,719 | +0.34(+1.85%) |
Feb 10, 2011 | 18.67 | 18.73 | 18.57 | 18.66 | 75,839 | -0.10(-0.55%) |
Feb 09, 2011 | 18.83 | 18.98 | 18.65 | 18.76 | 47,810 | -0.13(-0.70%) |
Feb 08, 2011 | 18.75 | 18.91 | 18.70 | 18.89 | 100,675 | +0.15(+0.82%) |
Feb 07, 2011 | 18.59 | 18.83 | 18.59 | 18.74 | 106,891 | +0.19(+1.03%) |
Feb 04, 2011 | 18.47 | 18.56 | 18.35 | 18.55 | 51,451 | +0.06(+0.35%) |
Feb 03, 2011 | 18.39 | 18.49 | 18.30 | 18.49 | 23,647 | +0.07(+0.37%) |
Feb 02, 2011 | 18.37 | 18.53 | 18.37 | 18.42 | 38,383 | -0.07(-0.40%) |
Feb 01, 2011 | 18.16 | 18.52 | 18.16 | 18.49 | 40,719 | +0.43(+2.36%) |
Jan 31, 2011 | 18.01 | 18.15 | 17.96 | 18.07 | 27,903 | +0.09(+0.49%) |
Jan 28, 2011 | 18.34 | 18.36 | 17.97 | 17.98 | 62,816 | -0.26(-1.41%) |
Jan 27, 2011 | 18.04 | 18.26 | 17.98 | 18.23 | 67,971 | +0.20(+1.10%) |
Jan 26, 2011 | 18.20 | 18.20 | 18.04 | 18.04 | 82,491 | -0.10(-0.53%) |
Jan 25, 2011 | 18.01 | 18.14 | 17.95 | 18.13 | 85,292 | +0.05(+0.28%) |
Jan 24, 2011 | 18.23 | 18.23 | 18.05 | 18.08 | 77,409 | -0.15(-0.80%) |
Jan 21, 2011 | 18.23 | 18.32 | 18.17 | 18.23 | 24,221 | +0.19(+1.06%) |
Jan 20, 2011 | 18.05 | 18.12 | 17.87 | 18.04 | 114,956 | -0.13(-0.73%) |
Jan 19, 2011 | 18.54 | 18.54 | 18.11 | 18.17 | 101,490 | -0.44(-2.37%) |
Jan 18, 2011 | 18.68 | 18.68 | 18.47 | 18.61 | 63,497 | -0.05(-0.28%) |
Jan 14, 2011 | 18.15 | 18.67 | 18.15 | 18.66 | 122,847 | +0.49(+2.71%) |
Jan 13, 2011 | 18.27 | 18.37 | 18.12 | 18.17 | 33,568 | -0.12(-0.64%) |
Jan 12, 2011 | 18.27 | 18.33 | 18.25 | 18.29 | 104,810 | +0.20(+1.10%) |
Jan 11, 2011 | 18.18 | 18.18 | 18.00 | 18.09 | 65,746 | +0.04(+0.20%) |
Jan 10, 2011 | 18.01 | 18.08 | 17.79 | 18.05 | 99,442 | +0.04(+0.24%) |
Jan 07, 2011 | 18.31 | 18.31 | 17.83 | 18.01 | 98,587 | -0.19(-1.05%) |
Jan 06, 2011 | 18.49 | 18.49 | 18.19 | 18.20 | 167,082 | -0.25(-1.35%) |
Jan 05, 2011 | 18.23 | 18.45 | 18.20 | 18.45 | 152,786 | +0.23(+1.28%) |
Jan 04, 2011 | 18.51 | 18.54 | 18.07 | 18.21 | 82,976 | -0.18(-0.99%) |
Jan 03, 2011 | 18.34 | 18.50 | 18.34 | 18.40 | 121,053 | +0.24(+1.33%) |
Dec 31, 2010 | 18.15 | 18.25 | 18.12 | 18.15 | 64,462 | -0.06(-0.32%) |
Dec 30, 2010 | 18.22 | 18.24 | 18.15 | 18.21 | 49,088 | -0.04(-0.20%) |
Dec 29, 2010 | 18.32 | 18.32 | 18.20 | 18.25 | 53,309 | -0.03(-0.16%) |
Dec 28, 2010 | 18.18 | 18.31 | 18.15 | 18.28 | 106,167 | +0.12(+0.65%) |
Dec 27, 2010 | 17.93 | 18.16 | 17.90 | 18.16 | 50,045 | +0.13(+0.73%) |
Dec 23, 2010 | 18.15 | 18.15 | 17.98 | 18.03 | 56,054 | -0.12(-0.65%) |
Dec 22, 2010 | 17.78 | 18.25 | 17.78 | 18.15 | 176,309 | +0.39(+2.19%) |
Dec 21, 2010 | 17.51 | 17.79 | 17.47 | 17.76 | 158,778 | +0.31(+1.80%) |
Dec 20, 2010 | 17.47 | 17.52 | 17.43 | 17.44 | 44,976 | +0.03(+0.17%) |
Dec 17, 2010 | 17.41 | 17.46 | 17.34 | 17.41 | 142,188 | +0.13(+0.76%) |
Dec 16, 2010 | 17.29 | 17.46 | 17.20 | 17.28 | 208,700 | +0.07(+0.38%) |
Dec 15, 2010 | 17.32 | 17.51 | 17.19 | 17.22 | 85,950 | -0.18(-1.05%) |
Dec 14, 2010 | 17.52 | 17.63 | 17.35 | 17.40 | 29,776 | -0.10(-0.54%) |
Dec 13, 2010 | 17.66 | 17.66 | 17.35 | 17.49 | 109,562 | -0.12(-0.66%) |
Dec 10, 2010 | 17.48 | 17.62 | 17.37 | 17.61 | 64,978 | +0.18(+1.05%) |
Dec 09, 2010 | 17.11 | 17.46 | 17.11 | 17.43 | 199,398 | +0.40(+2.36%) |
Dec 08, 2010 | 16.56 | 17.04 | 16.56 | 17.03 | 81,302 | +0.47(+2.83%) |
Dec 07, 2010 | 16.78 | 16.82 | 16.54 | 16.56 | 77,191 | -0.06(-0.35%) |
Dec 06, 2010 | 16.61 | 16.66 | 16.51 | 16.62 | 103,906 | -0.01(-0.09%) |
Dec 03, 2010 | 16.43 | 16.66 | 16.36 | 16.63 | 24,619 | +0.11(+0.66%) |
Dec 02, 2010 | 16.07 | 16.53 | 16.03 | 16.52 | 34,533 | +0.52(+3.24%) |
Dec 01, 2010 | 15.86 | 16.00 | 15.81 | 16.00 | 27,211 | +0.36(+2.29%) |
Nov 30, 2010 | 15.67 | 15.72 | 15.61 | 15.64 | 42,838 | -0.15(-0.93%) |
Nov 29, 2010 | 15.57 | 15.82 | 15.56 | 15.79 | 38,559 | +0.11(+0.70%) |
Nov 26, 2010 | 15.82 | 15.85 | 15.67 | 15.68 | 27,444 | -0.14(-0.88%) |
Nov 24, 2010 | 15.82 | 15.82 | 15.82 | 15.82 | 9,584 | +0.12(+0.75%) |
Nov 23, 2010 | 15.75 | 15.83 | 15.68 | 15.70 | 17,647 | -0.22(-1.38%) |
Nov 22, 2010 | 15.98 | 15.98 | 15.82 | 15.92 | 41,036 | -0.15(-0.96%) |
Nov 19, 2010 | 16.02 | 16.08 | 15.94 | 16.07 | 33,867 | +0.01(+0.05%) |
Nov 18, 2010 | 16.18 | 16.24 | 16.05 | 16.07 | 32,925 | +0.07(+0.46%) |
Nov 17, 2010 | 16.19 | 16.19 | 15.96 | 15.99 | 75,992 | -0.18(-1.13%) |
Nov 16, 2010 | 16.33 | 16.33 | 16.01 | 16.18 | 41,712 | -0.26(-1.60%) |
Nov 15, 2010 | 16.38 | 16.59 | 16.38 | 16.44 | 16,132 | +0.14(+0.85%) |
Nov 12, 2010 | 16.60 | 16.60 | 16.27 | 16.30 | 60,896 | -0.32(-1.94%) |
Nov 11, 2010 | 16.55 | 16.69 | 16.51 | 16.62 | 71,673 | -0.07(-0.44%) |
Nov 10, 2010 | 16.43 | 16.70 | 16.41 | 16.70 | 70,524 | +0.23(+1.42%) |
Nov 09, 2010 | 16.66 | 16.78 | 16.40 | 16.46 | 43,703 | -0.23(-1.40%) |
Nov 08, 2010 | 16.81 | 16.82 | 16.53 | 16.70 | 111,372 | -0.15(-0.91%) |
Nov 05, 2010 | 16.59 | 17.15 | 16.59 | 16.85 | 93,539 | +0.30(+1.81%) |
Nov 04, 2010 | 16.12 | 16.57 | 16.12 | 16.55 | 117,885 | +0.56(+3.48%) |
Nov 03, 2010 | 15.81 | 15.99 | 15.76 | 15.99 | 21,100 | +0.26(+1.67%) |
Nov 02, 2010 | 15.80 | 15.85 | 15.68 | 15.73 | 22,844 | +0.03(+0.19%) |
Nov 01, 2010 | 15.90 | 15.92 | 15.51 | 15.70 | 36,108 | -0.18(-1.15%) |
Oct 29, 2010 | 15.82 | 15.92 | 15.82 | 15.88 | 26,990 | -0.01(-0.09%) |
Oct 28, 2010 | 15.97 | 16.05 | 15.76 | 15.90 | 86,182 | -0.04(-0.23%) |
Oct 27, 2010 | 15.80 | 16.04 | 15.80 | 15.94 | 79,431 | +0.10(+0.65%) |
Oct 25, 2010 | 16.10 | 16.10 | 15.82 | 15.83 | 89,394 | -0.18(-1.14%) |
Oct 22, 2010 | 15.98 | 16.03 | 15.86 | 16.02 | 78,023 | +0.10(+0.60%) |
Oct 21, 2010 | 15.91 | 16.13 | 15.80 | 15.92 | 70,741 | +0.04(+0.23%) |
Oct 20, 2010 | 15.83 | 15.92 | 15.70 | 15.88 | 82,746 | -0.09(-0.55%) |
Oct 19, 2010 | 15.91 | 16.21 | 15.86 | 15.97 | 81,067 | -0.10(-0.59%) |
Oct 18, 2010 | 15.73 | 16.08 | 15.73 | 16.07 | 151,318 | +0.36(+2.28%) |
Oct 15, 2010 | 15.91 | 16.02 | 15.58 | 15.71 | 56,541 | -0.20(-1.29%) |
Oct 14, 2010 | 16.10 | 16.19 | 15.72 | 15.91 | 102,138 | -0.23(-1.45%) |
Oct 13, 2010 | 16.32 | 16.40 | 16.10 | 16.15 | 116,340 | -0.04(-0.27%) |
Oct 12, 2010 | 15.94 | 16.22 | 15.88 | 16.19 | 33,423 | +0.20(+1.23%) |
Oct 11, 2010 | 16.04 | 16.09 | 15.96 | 15.99 | 26,977 | -0.06(-0.36%) |
Oct 08, 2010 | 16.05 | 16.18 | 15.97 | 16.05 | 22,430 | -0.01(-0.05%) |
Oct 07, 2010 | 16.24 | 16.28 | 15.95 | 16.06 | 92,424 | -0.11(-0.68%) |
Oct 06, 2010 | 16.17 | 16.26 | 16.12 | 16.17 | 99,081 | -0.01(-0.09%) |
Oct 05, 2010 | 15.90 | 16.24 | 15.90 | 16.18 | 108,544 | +0.44(+2.79%) |
Oct 04, 2010 | 15.80 | 15.92 | 15.65 | 15.75 | 95,216 | -0.10(-0.65%) |
Oct 01, 2010 | 15.85 | 16.03 | 15.72 | 15.85 | 75,200 | +0.07(+0.42%) |
Sep 30, 2010 | 15.86 | 16.05 | 15.77 | 15.78 | 71,059 | +0.04(+0.28%) |
Sep 29, 2010 | 15.68 | 15.83 | 15.64 | 15.74 | 43,800 | -0.04(-0.28%) |
Sep 28, 2010 | 15.70 | 15.80 | 15.53 | 15.78 | 85,223 | +0.12(+0.79%) |
Sep 27, 2010 | 15.98 | 15.98 | 15.63 | 15.66 | 109,767 | -0.28(-1.74%) |
Sep 24, 2010 | 15.63 | 15.94 | 15.63 | 15.94 | 84,484 | +0.47(+3.03%) |
Sep 23, 2010 | 15.58 | 15.83 | 15.44 | 15.47 | 51,675 | -0.21(-1.32%) |
Sep 22, 2010 | 15.89 | 15.98 | 15.65 | 15.68 | 100,777 | -0.30(-1.87%) |
Sep 21, 2010 | 16.22 | 16.32 | 15.97 | 15.97 | 116,749 | -0.24(-1.48%) |
Sep 20, 2010 | 15.94 | 16.26 | 15.91 | 16.21 | 94,771 | +0.32(+2.02%) |
Sep 17, 2010 | 15.89 | 16.05 | 15.84 | 15.89 | 66,333 | -0.12(-0.77%) |
Sep 15, 2010 | 16.03 | 16.07 | 15.85 | 16.02 | 32,632 | -0.10(-0.63%) |
Sep 14, 2010 | 16.22 | 16.23 | 16.00 | 16.12 | 55,528 | -0.18(-1.12%) |
Sep 13, 2010 | 16.05 | 16.36 | 16.05 | 16.30 | 64,219 | +0.46(+2.90%) |
Sep 10, 2010 | 15.86 | 15.92 | 15.80 | 15.84 | 28,054 | +0.00(+0.00%) |
Sep 09, 2010 | 15.84 | 16.02 | 15.71 | 15.84 | 121,413 | +0.23(+1.45%) |
Sep 08, 2010 | 15.43 | 15.72 | 15.43 | 15.62 | 134,865 | +0.21(+1.37%) |
Sep 07, 2010 | 15.72 | 15.72 | 15.40 | 15.41 | 85,662 | -0.44(-2.76%) |
Sep 03, 2010 | 15.78 | 15.85 | 15.67 | 15.84 | 93,296 | +0.29(+1.87%) |
Sep 02, 2010 | 15.41 | 15.56 | 15.38 | 15.55 | 60,524 | +0.14(+0.90%) |
Sep 01, 2010 | 15.02 | 15.43 | 15.01 | 15.41 | 90,623 | +0.66(+4.44%) |
Aug 31, 2010 | 14.76 | 14.91 | 14.62 | 14.76 | 411 | +0.09(+0.60%) |
Aug 30, 2010 | 15.14 | 15.14 | 14.67 | 14.67 | 139,575 | -0.50(-3.31%) |
Aug 27, 2010 | 15.17 | 15.18 | 14.73 | 15.17 | 773,989 | +0.39(+2.66%) |
Aug 26, 2010 | 14.97 | 15.16 | 14.76 | 14.78 | 1,156,599 | -0.12(-0.83%) |
Aug 25, 2010 | 14.86 | 14.95 | 14.67 | 14.90 | 96,985 | -0.05(-0.34%) |
Aug 24, 2010 | 15.14 | 15.14 | 14.94 | 14.95 | 327,896 | -0.30(-1.96%) |
Aug 23, 2010 | 15.49 | 15.56 | 15.25 | 15.25 | 63,148 | -0.13(-0.85%) |
Aug 20, 2010 | 15.36 | 15.45 | 15.19 | 15.38 | 159,220 | -0.09(-0.57%) |
Aug 19, 2010 | 15.79 | 15.88 | 15.45 | 15.47 | 97,807 | -0.42(-2.66%) |
Aug 18, 2010 | 15.81 | 16.00 | 15.73 | 15.89 | 62,327 | +0.07(+0.46%) |
Aug 17, 2010 | 15.85 | 15.94 | 15.73 | 15.82 | 114,140 | +0.11(+0.70%) |
Aug 16, 2010 | 15.61 | 15.73 | 15.57 | 15.71 | 54,166 | +0.03(+0.19%) |
Aug 13, 2010 | 15.68 | 15.89 | 15.68 | 15.68 | 69,685 | -0.13(-0.83%) |
Aug 12, 2010 | 15.68 | 15.92 | 15.68 | 15.81 | 95,323 | -0.12(-0.73%) |
Aug 11, 2010 | 16.35 | 16.35 | 15.93 | 15.93 | 94,473 | -0.69(-4.16%) |
Aug 10, 2010 | 16.56 | 16.76 | 16.48 | 16.62 | 447,409 | -0.06(-0.35%) |
Aug 09, 2010 | 16.61 | 16.72 | 16.43 | 16.68 | 232,806 | +0.14(+0.84%) |
Aug 06, 2010 | 16.54 | 16.61 | 16.29 | 16.54 | 123,651 | -0.27(-1.60%) |
Aug 05, 2010 | 16.82 | 16.82 | 16.67 | 16.81 | 68,756 | -0.09(-0.56%) |
Aug 04, 2010 | 16.97 | 17.01 | 16.84 | 16.91 | 30,511 | -0.04(-0.26%) |
Aug 03, 2010 | 17.12 | 17.16 | 16.91 | 16.95 | 49,650 | -0.17(-0.98%) |
Aug 02, 2010 | 16.92 | 17.13 | 16.86 | 17.12 | 201,997 | +0.44(+2.67%) |
Jul 30, 2010 | 16.67 | 16.77 | 16.53 | 16.67 | 39,590 | -0.06(-0.35%) |
Jul 29, 2010 | 16.86 | 16.91 | 16.57 | 16.73 | 292,028 | -0.02(-0.13%) |
Jul 28, 2010 | 16.97 | 16.98 | 16.70 | 16.75 | 32,026 | -0.26(-1.50%) |
Jul 27, 2010 | 17.13 | 17.23 | 16.99 | 17.01 | 44,576 | +0.09(+0.53%) |
Jul 26, 2010 | 16.53 | 16.92 | 16.46 | 16.92 | 60,984 | +0.40(+2.42%) |
Jul 23, 2010 | 16.14 | 16.57 | 16.14 | 16.52 | 64,705 | +0.16(+1.00%) |
Jul 22, 2010 | 16.04 | 16.42 | 16.04 | 16.36 | 54,987 | +0.49(+3.06%) |
Jul 21, 2010 | 16.52 | 16.58 | 15.85 | 15.87 | 85,021 | -0.41(-2.51%) |
Jul 20, 2010 | 15.92 | 16.28 | 15.84 | 16.28 | 93,071 | +0.07(+0.45%) |
Jul 19, 2010 | 16.27 | 16.28 | 15.96 | 16.21 | 94,751 | -0.02(-0.13%) |
Jul 16, 2010 | 16.23 | 16.86 | 16.19 | 16.23 | 249,727 | -0.86(-5.03%) |
Jul 15, 2010 | 17.09 | 17.13 | 16.74 | 17.09 | 82,583 | -0.04(-0.26%) |
Jul 14, 2010 | 17.25 | 17.26 | 16.96 | 17.13 | 251,857 | -0.30(-1.71%) |
Jul 13, 2010 | 17.30 | 17.49 | 17.23 | 17.43 | 107,035 | +0.46(+2.71%) |
Jul 12, 2010 | 16.99 | 17.08 | 16.80 | 16.97 | 339,770 | -0.04(-0.26%) |
Jul 09, 2010 | 17.02 | 17.05 | 16.52 | 17.02 | 319,588 | +0.35(+2.10%) |
Jul 08, 2010 | 16.77 | 16.77 | 16.40 | 16.67 | 674,497 | +0.15(+0.93%) |
Jul 07, 2010 | 15.77 | 16.55 | 15.75 | 16.51 | 48,292 | +0.80(+5.10%) |
Jul 06, 2010 | 15.78 | 15.95 | 15.56 | 15.71 | 62,047 | +0.12(+0.75%) |
Jul 02, 2010 | 15.59 | 15.93 | 15.49 | 15.59 | 74,130 | -0.25(-1.57%) |
Jul 01, 2010 | 15.89 | 16.14 | 15.46 | 15.84 | 144,910 | -0.11(-0.68%) |
Jun 30, 2010 | 16.21 | 16.47 | 15.94 | 15.95 | 56,366 | -0.30(-1.84%) |
Jun 29, 2010 | 16.62 | 16.62 | 16.19 | 16.25 | 79,413 | -0.67(-3.96%) |
Jun 25, 2010 | 16.92 | 16.99 | 16.59 | 16.92 | 74,117 | +0.41(+2.47%) |
Jun 24, 2010 | 16.71 | 16.80 | 16.47 | 16.51 | 69,817 | -0.35(-2.05%) |
Jun 23, 2010 | 16.94 | 16.95 | 16.75 | 16.86 | 107,598 | -0.14(-0.81%) |
Jun 22, 2010 | 17.24 | 17.35 | 16.97 | 17.00 | 111,552 | -0.24(-1.39%) |
Jun 21, 2010 | 17.53 | 17.53 | 17.15 | 17.24 | 88,236 | -0.07(-0.38%) |
Jun 18, 2010 | 17.30 | 17.30 | 17.09 | 17.30 | 60,191 | +0.12(+0.72%) |
Jun 17, 2010 | 17.26 | 17.29 | 17.03 | 17.18 | 149,460 | -0.07(-0.42%) |
Jun 16, 2010 | 17.05 | 17.35 | 17.05 | 17.25 | 53,035 | +0.03(+0.17%) |
Jun 15, 2010 | 16.92 | 17.24 | 16.87 | 17.22 | 144,946 | +0.39(+2.33%) |
Jun 14, 2010 | 17.24 | 17.24 | 16.82 | 16.83 | 61,501 | -0.17(-0.98%) |
Jun 11, 2010 | 16.83 | 17.00 | 16.67 | 17.00 | 104,816 | +0.04(+0.21%) |
Jun 10, 2010 | 16.55 | 16.97 | 16.55 | 16.96 | 119,314 | +0.61(+3.73%) |
Jun 09, 2010 | 16.51 | 16.68 | 16.29 | 16.35 | 127,569 | -0.15(-0.92%) |
Jun 08, 2010 | 16.27 | 16.50 | 16.02 | 16.50 | 128,440 | +0.23(+1.38%) |
Jun 07, 2010 | 16.50 | 16.71 | 16.24 | 16.28 | 198,895 | -0.20(-1.19%) |
Jun 04, 2010 | 16.47 | 16.93 | 16.43 | 16.47 | 265,009 | -0.79(-4.59%) |
Jun 03, 2010 | 17.42 | 17.53 | 17.12 | 17.27 | 100,671 | -0.15(-0.83%) |
Jun 02, 2010 | 16.92 | 17.42 | 16.92 | 17.41 | 130,035 | +0.54(+3.23%) |
Jun 01, 2010 | 17.11 | 17.36 | 16.84 | 16.87 | 274,682 | -0.48(-2.76%) |
May 28, 2010 | 17.35 | 17.70 | 17.22 | 17.35 | 82,638 | -0.33(-1.89%) |
May 27, 2010 | 17.35 | 17.68 | 17.24 | 17.68 | 170,120 | +0.63(+3.71%) |
May 26, 2010 | 17.30 | 17.37 | 16.95 | 17.05 | 197,633 | -0.03(-0.17%) |
May 25, 2010 | 16.42 | 17.10 | 16.42 | 17.08 | 336,943 | +0.20(+1.16%) |
May 24, 2010 | 17.29 | 17.41 | 16.87 | 16.88 | 156,584 | -0.53(-3.05%) |
May 21, 2010 | 16.55 | 17.41 | 16.48 | 17.41 | 310,562 | +0.53(+3.14%) |
May 20, 2010 | 17.03 | 17.38 | 16.88 | 16.88 | 356,312 | -0.86(-4.87%) |
May 19, 2010 | 17.64 | 18.16 | 17.50 | 17.75 | 572,293 | -0.19(-1.07%) |
May 18, 2010 | 18.73 | 18.73 | 17.77 | 17.94 | 344,479 | -0.67(-3.62%) |
May 17, 2010 | 18.61 | 18.68 | 18.17 | 18.61 | 211,815 | +0.07(+0.39%) |
May 14, 2010 | 18.54 | 18.94 | 18.33 | 18.54 | 291,698 | -0.59(-3.08%) |
May 13, 2010 | 19.25 | 19.45 | 19.11 | 19.13 | 190,702 | -0.23(-1.16%) |
May 12, 2010 | 19.19 | 19.39 | 19.10 | 19.35 | 361,933 | +0.28(+1.49%) |
May 11, 2010 | 19.13 | 19.34 | 19.00 | 19.07 | 305,674 | +0.23(+1.23%) |
May 10, 2010 | 18.58 | 18.86 | 18.49 | 18.84 | 685,774 | +1.00(+5.62%) |
May 07, 2010 | 17.98 | 18.34 | 17.62 | 17.83 | 407,294 | -0.20(-1.09%) |
May 06, 2010 | 18.78 | 18.94 | 10.73 | 18.03 | 592,710 | -0.54(-2.93%) |
May 05, 2010 | 18.79 | 19.10 | 18.53 | 18.57 | 183,891 | -0.26(-1.39%) |
May 04, 2010 | 19.08 | 19.12 | 18.70 | 18.84 | 172,393 | -0.54(-2.81%) |