Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.27 | 15.36 | 15.25 | 15.34 | 11,054 | +0.09(+0.57%) |
Apr 28, 2011 | 15.20 | 15.25 | 15.19 | 15.25 | 2,038 | -0.00(-0.01%) |
Apr 27, 2011 | 15.29 | 15.29 | 15.25 | 15.25 | 91,461 | +0.01(+0.05%) |
Apr 26, 2011 | 15.25 | 15.27 | 15.19 | 15.25 | 35,187 | +0.06(+0.39%) |
Apr 25, 2011 | 15.19 | 15.19 | 15.14 | 15.19 | 8,677 | -0.02(-0.11%) |
Apr 21, 2011 | 15.15 | 15.26 | 15.15 | 15.20 | 10,202 | +0.07(+0.48%) |
Apr 20, 2011 | 15.25 | 15.29 | 15.13 | 15.13 | 7,565 | -0.06(-0.42%) |
Apr 19, 2011 | 15.15 | 15.20 | 15.15 | 15.20 | 4,776 | +0.04(+0.27%) |
Apr 18, 2011 | 15.06 | 15.16 | 14.98 | 15.16 | 3,914 | +0.08(+0.50%) |
Apr 15, 2011 | 15.04 | 15.08 | 15.03 | 15.08 | 11,681 | +0.06(+0.42%) |
Apr 14, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 687 | +0.06(+0.40%) |
Apr 12, 2011 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.11(+0.76%) |
Apr 11, 2011 | 14.80 | 14.88 | 14.79 | 14.84 | 7,939 | -0.07(-0.49%) |
Apr 08, 2011 | 14.89 | 14.92 | 14.82 | 14.92 | 2,197 | +0.01(+0.09%) |
Apr 07, 2011 | 14.92 | 14.92 | 14.86 | 14.91 | 3,463 | -0.06(-0.41%) |
Apr 06, 2011 | 15.03 | 15.03 | 14.88 | 14.97 | 12,954 | -0.01(-0.08%) |
Apr 05, 2011 | 15.08 | 15.08 | 14.98 | 14.98 | 2,106 | -0.15(-0.99%) |
Apr 04, 2011 | 15.11 | 15.13 | 15.11 | 15.13 | 7,256 | +0.09(+0.60%) |
Apr 01, 2011 | 14.94 | 15.04 | 14.92 | 15.04 | 2,290 | +0.04(+0.27%) |
Mar 31, 2011 | 15.05 | 15.06 | 15.00 | 15.00 | 53,178 | -0.03(-0.19%) |
Mar 30, 2011 | 14.96 | 15.04 | 14.93 | 15.03 | 49,948 | +0.07(+0.46%) |
Mar 29, 2011 | 14.96 | 14.96 | 14.96 | 14.96 | 280 | -0.04(-0.25%) |
Mar 28, 2011 | 14.97 | 15.03 | 14.97 | 14.99 | 12,928 | -0.04(-0.26%) |
Mar 25, 2011 | 15.06 | 15.06 | 15.03 | 15.03 | 11,691 | -0.07(-0.48%) |
Mar 24, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 18,018 | -0.03(-0.17%) |
Mar 23, 2011 | 15.16 | 15.18 | 15.11 | 15.13 | 19,651 | +0.03(+0.17%) |
Mar 22, 2011 | 15.14 | 15.14 | 14.96 | 15.11 | 7,102 | +0.02(+0.14%) |
Mar 21, 2011 | 15.09 | 15.09 | 15.09 | 15.09 | 2,925 | -0.09(-0.58%) |
Mar 18, 2011 | 15.11 | 15.17 | 15.10 | 15.17 | 3,879 | +0.05(+0.33%) |
Mar 17, 2011 | 15.14 | 15.16 | 15.12 | 15.12 | 2,691 | +0.00(+0.03%) |
Mar 16, 2011 | 15.17 | 15.24 | 15.12 | 15.12 | 3,219 | +0.08(+0.51%) |
Mar 15, 2011 | 15.10 | 15.10 | 14.99 | 15.04 | 8,106 | +0.05(+0.34%) |
Mar 14, 2011 | 14.99 | 14.99 | 14.99 | 14.99 | 737 | -0.04(-0.28%) |
Mar 11, 2011 | 14.99 | 15.03 | 14.99 | 15.03 | 1,331 | +0.14(+0.92%) |
Mar 10, 2011 | 14.99 | 14.99 | 14.90 | 14.90 | 7,811 | +0.03(+0.20%) |
Mar 09, 2011 | 14.85 | 14.87 | 14.85 | 14.87 | 3,009 | +0.06(+0.43%) |
Mar 08, 2011 | 14.86 | 14.86 | 14.80 | 14.80 | 4,750 | -0.11(-0.72%) |
Mar 07, 2011 | 14.88 | 14.96 | 14.82 | 14.91 | 32,117 | -0.02(-0.15%) |
Mar 04, 2011 | 14.91 | 14.93 | 14.91 | 14.93 | 17,726 | +0.08(+0.56%) |
Mar 03, 2011 | 14.91 | 14.91 | 14.85 | 14.85 | 856 | -0.09(-0.57%) |
Mar 02, 2011 | 15.00 | 15.02 | 14.94 | 14.94 | 14,833 | -0.12(-0.82%) |
Mar 01, 2011 | 14.99 | 15.06 | 14.99 | 15.06 | 35,000 | -0.09(-0.56%) |
Feb 28, 2011 | 15.09 | 15.18 | 15.09 | 15.14 | 12,863 | +0.04(+0.25%) |
Feb 25, 2011 | 15.09 | 15.11 | 15.03 | 15.11 | 4,469 | +0.11(+0.75%) |
Feb 24, 2011 | 15.01 | 15.01 | 14.97 | 14.99 | 1,792 | +0.05(+0.37%) |
Feb 23, 2011 | 14.96 | 15.00 | 14.93 | 14.94 | 1,773 | +0.03(+0.20%) |
Feb 22, 2011 | 14.82 | 14.96 | 14.82 | 14.91 | 48,678 | +0.08(+0.55%) |
Feb 18, 2011 | 14.84 | 14.85 | 14.80 | 14.83 | 5,445 | -0.02(-0.12%) |
Feb 17, 2011 | 14.91 | 14.93 | 14.85 | 14.85 | 73,740 | +0.02(+0.14%) |
Feb 16, 2011 | 14.91 | 14.91 | 14.82 | 14.82 | 15,402 | -0.04(-0.27%) |
Feb 15, 2011 | 14.84 | 14.87 | 14.84 | 14.86 | 1,275 | -0.01(-0.05%) |
Feb 14, 2011 | 14.83 | 14.89 | 14.82 | 14.87 | 3,627 | +0.08(+0.55%) |
Feb 11, 2011 | 14.77 | 14.79 | 14.67 | 14.79 | 46,516 | +0.01(+0.09%) |
Feb 10, 2011 | 14.76 | 14.78 | 14.73 | 14.78 | 23,740 | +0.01(+0.06%) |
Feb 09, 2011 | 14.75 | 14.77 | 14.74 | 14.77 | 15,650 | +0.03(+0.17%) |
Feb 08, 2011 | 14.78 | 14.81 | 14.74 | 14.74 | 6,554 | -0.07(-0.49%) |
Feb 07, 2011 | 14.70 | 14.82 | 14.68 | 14.82 | 3,648 | +0.09(+0.58%) |
Feb 04, 2011 | 14.78 | 14.78 | 14.67 | 14.73 | 4,797 | -0.07(-0.49%) |
Feb 03, 2011 | 14.84 | 14.84 | 14.80 | 14.80 | 4,551 | -0.00(-0.03%) |
Feb 02, 2011 | 14.90 | 14.90 | 14.79 | 14.81 | 19,219 | -0.06(-0.40%) |
Feb 01, 2011 | 14.84 | 14.87 | 14.84 | 14.87 | 6,238 | -0.08(-0.54%) |
Jan 31, 2011 | 14.98 | 15.01 | 14.95 | 14.95 | 2,550 | -0.07(-0.46%) |
Jan 28, 2011 | 14.97 | 15.06 | 14.97 | 15.02 | 10,539 | +0.08(+0.51%) |
Jan 27, 2011 | 14.94 | 14.94 | 14.92 | 14.94 | 8,108 | -0.09(-0.57%) |
Jan 26, 2011 | 15.14 | 15.14 | 15.03 | 15.03 | 2,443 | -0.14(-0.93%) |
Jan 25, 2011 | 15.04 | 15.17 | 15.00 | 15.17 | 8,173 | +0.11(+0.75%) |
Jan 24, 2011 | 15.09 | 15.09 | 15.04 | 15.05 | 4,977 | +0.07(+0.47%) |
Jan 21, 2011 | 14.94 | 14.98 | 14.94 | 14.98 | 2,216 | +0.05(+0.31%) |
Jan 20, 2011 | 14.96 | 14.96 | 14.94 | 14.94 | 6,669 | -0.13(-0.88%) |
Jan 19, 2011 | 15.04 | 15.09 | 15.03 | 15.07 | 5,309 | +0.07(+0.50%) |
Jan 18, 2011 | 15.03 | 15.04 | 14.96 | 14.99 | 27,502 | -0.14(-0.92%) |
Jan 14, 2011 | 15.14 | 15.14 | 15.11 | 15.13 | 5,794 | +0.08(+0.51%) |
Jan 13, 2011 | 15.06 | 15.06 | 15.06 | 15.06 | 931 | -0.06(-0.39%) |
Jan 12, 2011 | 15.06 | 15.11 | 15.06 | 15.11 | 2,173 | +0.04(+0.25%) |
Jan 11, 2011 | 15.05 | 15.09 | 15.02 | 15.08 | 4,209 | -0.02(-0.11%) |
Jan 10, 2011 | 15.09 | 15.13 | 15.09 | 15.09 | 1,986 | +0.00(+0.02%) |
Jan 07, 2011 | 14.96 | 15.11 | 14.96 | 15.09 | 23,449 | +0.10(+0.67%) |
Jan 06, 2011 | 15.03 | 15.03 | 14.99 | 14.99 | 2,852 | +0.03(+0.23%) |
Jan 05, 2011 | 15.06 | 15.11 | 14.93 | 14.96 | 36,044 | -0.26(-1.69%) |
Jan 04, 2011 | 15.21 | 15.22 | 15.16 | 15.21 | 3,339 | -0.03(-0.17%) |
Jan 03, 2011 | 15.20 | 15.26 | 15.20 | 15.24 | 5,115 | +0.00(+0.03%) |
Dec 31, 2010 | 15.11 | 15.24 | 15.11 | 15.23 | 35,859 | +0.23(+1.54%) |
Dec 30, 2010 | 15.02 | 15.02 | 14.98 | 15.00 | 16,045 | -0.04(-0.28%) |
Dec 29, 2010 | 14.90 | 15.07 | 14.90 | 15.05 | 6,992 | -0.23(-1.48%) |
Dec 28, 2010 | 15.39 | 15.41 | 15.23 | 15.27 | 3,255 | -0.12(-0.79%) |
Dec 27, 2010 | 15.36 | 15.39 | 15.34 | 15.39 | 8,646 | -0.02(-0.13%) |
Dec 23, 2010 | 15.41 | 15.41 | 15.40 | 15.41 | 1,265 | -0.00(-0.01%) |
Dec 22, 2010 | 15.45 | 15.47 | 15.42 | 15.42 | 3,191 | -0.04(-0.23%) |
Dec 21, 2010 | 15.41 | 15.45 | 15.29 | 15.45 | 4,387 | +0.07(+0.42%) |
Dec 20, 2010 | 15.35 | 15.39 | 15.35 | 15.39 | 994 | +0.00(+0.02%) |
Dec 17, 2010 | 15.27 | 15.38 | 15.26 | 15.38 | 702 | +0.18(+1.18%) |
Dec 16, 2010 | 15.12 | 15.20 | 15.10 | 15.20 | 6,945 | +0.04(+0.26%) |
Dec 15, 2010 | 15.25 | 15.27 | 15.08 | 15.16 | 9,627 | -0.00(-0.00%) |
Dec 14, 2010 | 15.29 | 15.30 | 15.17 | 15.17 | 17,347 | -0.28(-1.80%) |
Dec 13, 2010 | 15.35 | 15.45 | 15.33 | 15.44 | 5,040 | +0.01(+0.08%) |
Dec 10, 2010 | 15.41 | 15.46 | 15.41 | 15.43 | 5,616 | -0.01(-0.06%) |
Dec 09, 2010 | 15.43 | 15.45 | 15.29 | 15.44 | 888,389 | -0.05(-0.33%) |
Dec 08, 2010 | 15.50 | 15.58 | 15.33 | 15.49 | 39,018 | -0.11(-0.69%) |
Dec 07, 2010 | 15.51 | 15.64 | 15.34 | 15.60 | 316,528 | -0.03(-0.16%) |
Dec 06, 2010 | 15.57 | 15.62 | 15.55 | 15.62 | 5,632 | +0.12(+0.77%) |
Dec 03, 2010 | 15.60 | 15.69 | 15.50 | 15.50 | 120,771 | -0.08(-0.49%) |
Dec 02, 2010 | 15.56 | 15.63 | 15.56 | 15.58 | 3,442 | -0.04(-0.25%) |
Dec 01, 2010 | 15.66 | 15.81 | 15.60 | 15.62 | 25,883 | -0.24(-1.54%) |
Nov 30, 2010 | 15.84 | 15.90 | 15.83 | 15.86 | 14,087 | +0.12(+0.79%) |
Nov 29, 2010 | 15.75 | 15.83 | 15.74 | 15.74 | 957 | -0.01(-0.08%) |
Nov 26, 2010 | 15.69 | 15.76 | 15.69 | 15.75 | 4,329 | +0.06(+0.35%) |
Nov 24, 2010 | 15.83 | 15.70 | 15.70 | 15.70 | 4,027 | -0.17(-1.05%) |
Nov 23, 2010 | 15.97 | 15.97 | 15.86 | 15.86 | 24,315 | +0.07(+0.46%) |
Nov 22, 2010 | 15.90 | 15.90 | 15.79 | 15.79 | 29,747 | +0.11(+0.68%) |
Nov 19, 2010 | 15.67 | 15.76 | 15.64 | 15.68 | 1,991 | +0.06(+0.36%) |
Nov 18, 2010 | 15.59 | 15.63 | 15.59 | 15.63 | 2,798 | +0.02(+0.12%) |
Nov 17, 2010 | 15.85 | 15.85 | 15.61 | 15.61 | 11,798 | -0.03(-0.20%) |
Nov 16, 2010 | 15.65 | 15.65 | 15.45 | 15.64 | 3,030 | +0.05(+0.33%) |
Nov 15, 2010 | 15.82 | 15.82 | 15.47 | 15.59 | 11,967 | -0.22(-1.41%) |
Nov 12, 2010 | 15.79 | 15.82 | 15.69 | 15.81 | 5,939 | -0.01(-0.05%) |
Nov 11, 2010 | 15.78 | 15.86 | 15.78 | 15.82 | 2,824 | +0.12(+0.73%) |
Nov 10, 2010 | 15.80 | 15.83 | 15.70 | 15.70 | 21,870 | -0.18(-1.16%) |
Nov 09, 2010 | 16.11 | 16.11 | 15.82 | 15.89 | 18,011 | -0.14(-0.88%) |
Nov 08, 2010 | 16.15 | 16.15 | 16.00 | 16.03 | 9,140 | -0.07(-0.45%) |
Nov 05, 2010 | 16.06 | 16.10 | 16.03 | 16.10 | 10,612 | -0.05(-0.30%) |
Nov 04, 2010 | 16.15 | 16.20 | 16.06 | 16.15 | 6,905 | +0.01(+0.07%) |
Nov 03, 2010 | 16.33 | 16.40 | 16.12 | 16.14 | 10,715 | -0.14(-0.84%) |
Nov 02, 2010 | 16.27 | 16.32 | 16.23 | 16.28 | 12,306 | +0.15(+0.94%) |
Nov 01, 2010 | 16.32 | 16.32 | 16.12 | 16.13 | 14,997 | -0.03(-0.17%) |
Oct 29, 2010 | 16.17 | 16.30 | 16.15 | 16.15 | 15,666 | +0.03(+0.16%) |
Oct 28, 2010 | 16.14 | 16.19 | 16.13 | 16.13 | 8,482 | -0.01(-0.05%) |
Oct 27, 2010 | 16.07 | 16.14 | 16.07 | 16.14 | 5,857 | -0.19(-1.19%) |
Oct 25, 2010 | 16.44 | 16.44 | 16.21 | 16.33 | 42,095 | +0.16(+0.98%) |
Oct 22, 2010 | 16.23 | 16.23 | 16.17 | 16.17 | 13,818 | +0.01(+0.06%) |
Oct 21, 2010 | 16.25 | 16.26 | 16.15 | 16.16 | 5,148 | -0.09(-0.58%) |
Oct 20, 2010 | 16.10 | 16.26 | 16.10 | 16.26 | 20,503 | +0.08(+0.52%) |
Oct 19, 2010 | 16.13 | 16.17 | 16.13 | 16.17 | 2,040 | +0.00(+0.01%) |
Oct 18, 2010 | 16.20 | 16.20 | 16.15 | 16.17 | 2,426 | +0.12(+0.77%) |
Oct 15, 2010 | 16.08 | 16.09 | 16.04 | 16.05 | 6,320 | -0.12(-0.77%) |
Oct 14, 2010 | 16.34 | 16.34 | 16.17 | 16.17 | 10,071 | -0.13(-0.79%) |
Oct 13, 2010 | 16.23 | 16.37 | 16.23 | 16.30 | 29,566 | -0.17(-1.04%) |
Oct 12, 2010 | 16.53 | 16.55 | 16.38 | 16.47 | 41,770 | -0.03(-0.21%) |
Oct 11, 2010 | 16.55 | 16.55 | 16.47 | 16.50 | 19,684 | -0.11(-0.64%) |
Oct 08, 2010 | 16.61 | 16.62 | 16.61 | 16.61 | 910 | +0.08(+0.47%) |
Oct 07, 2010 | 16.56 | 16.56 | 16.53 | 16.53 | 17,262 | -0.05(-0.31%) |
Oct 06, 2010 | 16.50 | 16.62 | 16.49 | 16.58 | 8,782 | +0.09(+0.52%) |
Oct 05, 2010 | 16.53 | 16.54 | 16.40 | 16.50 | 82,791 | +0.06(+0.34%) |
Oct 04, 2010 | 16.36 | 16.44 | 16.32 | 16.44 | 32,484 | +0.10(+0.60%) |
Oct 01, 2010 | 16.35 | 16.38 | 16.27 | 16.35 | 12,711 | -0.13(-0.80%) |
Sep 30, 2010 | 16.36 | 16.48 | 16.36 | 16.48 | 6,830 | +0.00(+0.03%) |
Sep 29, 2010 | 16.59 | 16.59 | 16.47 | 16.47 | 4,523 | -0.06(-0.39%) |
Sep 28, 2010 | 16.51 | 16.59 | 16.51 | 16.54 | 80,107 | +0.06(+0.36%) |
Sep 27, 2010 | 16.31 | 16.48 | 16.31 | 16.48 | 102,490 | +0.26(+1.62%) |
Sep 24, 2010 | 16.28 | 16.28 | 16.19 | 16.22 | 11,073 | -0.12(-0.75%) |
Sep 23, 2010 | 16.40 | 16.40 | 16.34 | 16.34 | 6,816 | -0.02(-0.10%) |
Sep 22, 2010 | 16.31 | 16.36 | 16.29 | 16.35 | 9,865 | +0.09(+0.55%) |
Sep 21, 2010 | 16.23 | 16.26 | 16.17 | 16.26 | 23,908 | +0.12(+0.73%) |
Sep 20, 2010 | 15.99 | 16.15 | 15.99 | 16.15 | 13,375 | +0.09(+0.55%) |
Sep 17, 2010 | 16.06 | 16.06 | 16.00 | 16.06 | 6,159 | -0.05(-0.32%) |
Sep 15, 2010 | 16.19 | 16.22 | 16.11 | 16.11 | 27,636 | -0.15(-0.92%) |
Sep 14, 2010 | 16.28 | 16.28 | 16.25 | 16.26 | 3,704 | +0.06(+0.40%) |
Sep 13, 2010 | 15.98 | 16.20 | 15.98 | 16.20 | 15,666 | +0.12(+0.77%) |
Sep 10, 2010 | 16.14 | 16.14 | 16.04 | 16.07 | 6,271 | -0.06(-0.34%) |
Sep 09, 2010 | 16.23 | 16.23 | 16.04 | 16.13 | 6,870 | -0.22(-1.33%) |
Sep 08, 2010 | 16.42 | 16.42 | 16.19 | 16.35 | 10,191 | -0.04(-0.23%) |
Sep 07, 2010 | 16.39 | 16.39 | 16.27 | 16.38 | 73,476 | +0.22(+1.35%) |
Sep 03, 2010 | 16.17 | 16.17 | 16.03 | 16.17 | 70,345 | -0.14(-0.89%) |
Sep 02, 2010 | 16.29 | 16.33 | 16.27 | 16.31 | 12,411 | -0.11(-0.68%) |
Sep 01, 2010 | 16.51 | 16.51 | 16.27 | 16.42 | 15,697 | -0.28(-1.69%) |
Aug 31, 2010 | 16.63 | 16.70 | 16.55 | 16.70 | 9,889 | +0.15(+0.90%) |
Aug 30, 2010 | 16.45 | 16.55 | 16.43 | 16.55 | 8,316 | +0.15(+0.90%) |
Aug 27, 2010 | 16.41 | 16.71 | 16.41 | 16.41 | 11,356 | -0.36(-2.15%) |
Aug 26, 2010 | 16.70 | 16.77 | 16.69 | 16.77 | 13,134 | +0.13(+0.77%) |
Aug 25, 2010 | 16.84 | 16.84 | 16.63 | 16.64 | 14,237 | +0.02(+0.11%) |
Aug 24, 2010 | 16.55 | 16.62 | 16.55 | 16.62 | 2,038 | +0.05(+0.28%) |
Aug 23, 2010 | 16.59 | 16.59 | 16.49 | 16.58 | 18,772 | +0.05(+0.28%) |
Aug 20, 2010 | 16.57 | 16.61 | 16.49 | 16.53 | 5,927 | -0.01(-0.09%) |
Aug 19, 2010 | 16.58 | 16.60 | 16.54 | 16.54 | 3,133 | +0.10(+0.64%) |
Aug 18, 2010 | 16.45 | 16.52 | 16.43 | 16.44 | 8,955 | -0.02(-0.11%) |
Aug 17, 2010 | 16.47 | 16.49 | 16.39 | 16.46 | 8,852 | -0.01(-0.06%) |
Aug 16, 2010 | 16.45 | 16.47 | 16.34 | 16.47 | 28,567 | +0.31(+1.89%) |
Aug 13, 2010 | 16.16 | 16.16 | 16.12 | 16.16 | 6,009 | +0.09(+0.59%) |
Aug 12, 2010 | 16.14 | 16.16 | 16.06 | 16.07 | 6,334 | +0.01(+0.03%) |
Aug 11, 2010 | 16.05 | 16.13 | 16.02 | 16.06 | 8,939 | +0.02(+0.13%) |
Aug 10, 2010 | 16.06 | 16.07 | 16.00 | 16.04 | 5,894 | -0.01(-0.08%) |
Aug 09, 2010 | 16.03 | 16.05 | 15.98 | 16.05 | 11,676 | +0.03(+0.19%) |
Aug 06, 2010 | 16.03 | 16.03 | 15.99 | 16.03 | 2,436 | +0.12(+0.75%) |
Aug 05, 2010 | 15.95 | 16.01 | 15.90 | 15.91 | 2,475 | -0.02(-0.15%) |
Aug 04, 2010 | 16.02 | 16.02 | 15.88 | 15.93 | 11,234 | -0.07(-0.43%) |
Aug 03, 2010 | 15.96 | 16.01 | 15.93 | 16.00 | 8,171 | +0.05(+0.31%) |
Aug 02, 2010 | 15.97 | 15.97 | 15.89 | 15.95 | 39,151 | -0.15(-0.93%) |
Jul 30, 2010 | 16.10 | 16.11 | 16.02 | 16.10 | 7,464 | +0.14(+0.86%) |
Jul 29, 2010 | 15.82 | 15.96 | 15.82 | 15.96 | 3,463 | +0.08(+0.51%) |
Jul 28, 2010 | 15.87 | 15.93 | 15.86 | 15.88 | 2,129 | +0.04(+0.24%) |
Jul 27, 2010 | 15.88 | 15.88 | 15.77 | 15.84 | 35,786 | -0.03(-0.17%) |
Jul 26, 2010 | 15.69 | 15.90 | 15.69 | 15.87 | 6,978 | -0.01(-0.07%) |
Jul 23, 2010 | 15.97 | 15.97 | 15.87 | 15.88 | 22,916 | -0.09(-0.56%) |
Jul 22, 2010 | 15.96 | 15.97 | 15.96 | 15.97 | 8,693 | -0.10(-0.64%) |
Jul 21, 2010 | 15.94 | 16.07 | 15.92 | 16.07 | 8,857 | +0.25(+1.60%) |
Jul 20, 2010 | 15.87 | 15.88 | 15.77 | 15.82 | 18,390 | -0.01(-0.06%) |
Jul 19, 2010 | 15.89 | 15.89 | 15.81 | 15.83 | 6,395 | -0.04(-0.24%) |
Jul 16, 2010 | 15.87 | 15.91 | 15.85 | 15.87 | 15,797 | +0.06(+0.35%) |
Jul 15, 2010 | 15.82 | 15.82 | 15.81 | 15.81 | 2,108 | +0.12(+0.76%) |
Jul 14, 2010 | 15.69 | 15.71 | 15.62 | 15.69 | 29,494 | +0.08(+0.52%) |
Jul 13, 2010 | 15.63 | 15.63 | 15.55 | 15.61 | 10,630 | -0.02(-0.15%) |
Jul 12, 2010 | 15.60 | 15.68 | 15.60 | 15.63 | 10,808 | -0.01(-0.04%) |
Jul 09, 2010 | 15.64 | 15.64 | 15.61 | 15.64 | 5,681 | -0.01(-0.08%) |
Jul 08, 2010 | 15.66 | 15.67 | 15.63 | 15.65 | 8,363 | -0.05(-0.30%) |
Jul 07, 2010 | 15.79 | 15.79 | 15.70 | 15.70 | 21,128 | -0.10(-0.65%) |
Jul 06, 2010 | 15.76 | 15.80 | 15.70 | 15.80 | 3,393 | +0.12(+0.76%) |
Jul 02, 2010 | 15.68 | 15.73 | 15.61 | 15.68 | 12,634 | -0.11(-0.68%) |
Jul 01, 2010 | 15.79 | 15.79 | 15.72 | 15.79 | 1,839 | -0.02(-0.11%) |
Jun 30, 2010 | 15.76 | 15.81 | 15.68 | 15.81 | 3,783 | +0.09(+0.57%) |
Jun 29, 2010 | 15.65 | 15.72 | 15.65 | 15.72 | 11,597 | +0.32(+2.10%) |
Jun 25, 2010 | 15.39 | 15.50 | 15.11 | 15.39 | 65,208 | -0.08(-0.54%) |
Jun 24, 2010 | 15.44 | 15.52 | 15.44 | 15.48 | 14,262 | -0.15(-0.96%) |
Jun 23, 2010 | 15.59 | 15.63 | 15.45 | 15.63 | 3,102 | +0.13(+0.86%) |
Jun 22, 2010 | 15.44 | 15.53 | 15.44 | 15.50 | 6,175 | +0.10(+0.64%) |
Jun 21, 2010 | 15.41 | 15.48 | 15.39 | 15.40 | 11,655 | -0.04(-0.25%) |
Jun 18, 2010 | 15.44 | 15.46 | 15.41 | 15.44 | 6,519 | -0.01(-0.05%) |
Jun 17, 2010 | 15.44 | 15.47 | 15.43 | 15.44 | 11,571 | +0.09(+0.61%) |
Jun 16, 2010 | 15.35 | 15.35 | 15.21 | 15.35 | 8,978 | +0.06(+0.36%) |
Jun 15, 2010 | 15.30 | 15.30 | 15.18 | 15.29 | 8,695 | +0.03(+0.18%) |
Jun 14, 2010 | 15.17 | 15.32 | 15.17 | 15.27 | 6,851 | -0.12(-0.79%) |
Jun 11, 2010 | 15.31 | 15.39 | 15.25 | 15.39 | 7,233 | +0.16(+1.04%) |
Jun 10, 2010 | 15.36 | 15.39 | 15.22 | 15.23 | 19,024 | -0.24(-1.55%) |
Jun 09, 2010 | 15.44 | 15.47 | 15.39 | 15.47 | 77,922 | +0.01(+0.04%) |
Jun 08, 2010 | 15.47 | 15.51 | 15.44 | 15.46 | 231,024 | -0.06(-0.40%) |
Jun 07, 2010 | 15.49 | 15.53 | 15.44 | 15.53 | 16,153 | +0.17(+1.08%) |
Jun 04, 2010 | 15.36 | 15.46 | 15.36 | 15.36 | 2,194 | +0.05(+0.34%) |
Jun 03, 2010 | 15.25 | 15.34 | 15.19 | 15.31 | 15,875 | +0.02(+0.14%) |
Jun 02, 2010 | 15.31 | 15.31 | 15.26 | 15.29 | 5,791 | -0.03(-0.20%) |
Jun 01, 2010 | 15.43 | 15.43 | 15.26 | 15.32 | 4,453 | -0.05(-0.31%) |
May 28, 2010 | 15.36 | 15.36 | 15.29 | 15.36 | 2,141 | +0.06(+0.36%) |
May 27, 2010 | 15.34 | 15.39 | 15.31 | 15.31 | 11,910 | -0.19(-1.20%) |
May 26, 2010 | 15.37 | 15.51 | 15.37 | 15.49 | 8,625 | -0.04(-0.26%) |
May 25, 2010 | 15.46 | 15.72 | 15.46 | 15.53 | 26,487 | +0.11(+0.72%) |
May 24, 2010 | 15.45 | 15.52 | 15.41 | 15.42 | 8,211 | -0.05(-0.33%) |
May 21, 2010 | 15.55 | 15.57 | 15.41 | 15.47 | 4,422 | +0.05(+0.30%) |
May 20, 2010 | 15.60 | 15.63 | 15.43 | 15.43 | 44,070 | -0.15(-0.97%) |
May 19, 2010 | 15.57 | 15.64 | 15.57 | 15.58 | 6,685 | -0.06(-0.37%) |
May 18, 2010 | 15.58 | 15.64 | 15.50 | 15.64 | 36,542 | +0.17(+1.11%) |
May 17, 2010 | 15.52 | 15.54 | 15.44 | 15.47 | 22,102 | -0.02(-0.13%) |
May 14, 2010 | 15.49 | 15.59 | 15.46 | 15.49 | 18,355 | +0.21(+1.38%) |
May 13, 2010 | 15.27 | 15.34 | 15.24 | 15.28 | 2,103 | +0.04(+0.29%) |
May 12, 2010 | 15.24 | 15.26 | 15.22 | 15.23 | 19,586 | -0.01(-0.06%) |
May 11, 2010 | 15.32 | 15.32 | 15.24 | 15.24 | 13,839 | -0.11(-0.72%) |
May 10, 2010 | 15.39 | 15.39 | 15.27 | 15.35 | 14,487 | +0.08(+0.53%) |
May 07, 2010 | 15.70 | 15.72 | 15.27 | 15.27 | 29,255 | -0.71(-4.44%) |
May 06, 2010 | 15.57 | 16.07 | 15.36 | 15.98 | 13,134 | +0.38(+2.44%) |
May 05, 2010 | 15.64 | 15.64 | 15.53 | 15.60 | 9,634 | -0.05(-0.33%) |
May 04, 2010 | 15.65 | 15.65 | 15.55 | 15.65 | 12,063 | +0.08(+0.49%) |