Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.91 | 16.93 | 16.78 | 16.84 | 9,039 | +0.10(+0.61%) |
Apr 28, 2011 | 16.62 | 16.89 | 16.62 | 16.74 | 17,526 | +0.00(+0.00%) |
Apr 27, 2011 | 16.89 | 16.91 | 16.56 | 16.74 | 23,392 | -0.08(-0.48%) |
Apr 26, 2011 | 16.72 | 16.82 | 16.55 | 16.82 | 19,324 | +0.19(+1.12%) |
Apr 25, 2011 | 16.72 | 16.72 | 16.57 | 16.64 | 9,186 | +0.09(+0.55%) |
Apr 21, 2011 | 16.67 | 16.67 | 16.53 | 16.54 | 3,528 | -0.11(-0.65%) |
Apr 20, 2011 | 16.72 | 16.72 | 16.47 | 16.65 | 18,193 | -0.01(-0.08%) |
Apr 19, 2011 | 16.47 | 16.89 | 16.27 | 16.67 | 12,709 | +0.14(+0.82%) |
Apr 18, 2011 | 16.43 | 16.64 | 16.43 | 16.53 | 8,276 | -0.17(-1.04%) |
Apr 15, 2011 | 16.59 | 16.75 | 16.57 | 16.70 | 4,123 | -0.02(-0.10%) |
Apr 14, 2011 | 16.51 | 16.81 | 16.30 | 16.72 | 19,507 | +0.27(+1.65%) |
Apr 13, 2011 | 16.39 | 16.52 | 16.22 | 16.45 | 8,853 | +0.27(+1.64%) |
Apr 12, 2011 | 16.46 | 16.46 | 16.13 | 16.18 | 14,786 | -0.28(-1.69%) |
Apr 11, 2011 | 16.47 | 16.47 | 16.23 | 16.46 | 8,927 | -0.13(-0.80%) |
Apr 08, 2011 | 16.70 | 16.70 | 16.50 | 16.60 | 6,627 | -0.11(-0.65%) |
Apr 07, 2011 | 16.83 | 16.85 | 16.64 | 16.70 | 5,154 | +0.00(+0.00%) |
Apr 06, 2011 | 16.59 | 16.85 | 16.59 | 16.70 | 6,029 | +0.12(+0.70%) |
Apr 05, 2011 | 16.55 | 16.79 | 16.55 | 16.59 | 9,015 | -0.00(-0.00%) |
Apr 04, 2011 | 16.59 | 16.81 | 16.59 | 16.59 | 14,806 | -0.07(-0.43%) |
Apr 01, 2011 | 16.94 | 16.94 | 16.64 | 16.66 | 4,650 | -0.18(-1.07%) |
Mar 31, 2011 | 16.64 | 16.86 | 16.64 | 16.84 | 5,552 | +0.05(+0.30%) |
Mar 30, 2011 | 16.85 | 16.94 | 16.56 | 16.79 | 19,967 | -0.07(-0.40%) |
Mar 29, 2011 | 16.86 | 16.86 | 16.62 | 16.86 | 28,329 | +0.08(+0.47%) |
Mar 28, 2011 | 16.63 | 16.91 | 16.24 | 16.78 | 27,095 | -0.04(-0.22%) |
Mar 25, 2011 | 16.57 | 16.87 | 16.48 | 16.82 | 18,849 | +0.26(+1.58%) |
Mar 24, 2011 | 16.53 | 16.57 | 16.48 | 16.55 | 24,172 | +0.11(+0.69%) |
Mar 23, 2011 | 16.52 | 16.52 | 16.24 | 16.44 | 5,325 | +0.05(+0.29%) |
Mar 22, 2011 | 16.22 | 16.39 | 16.22 | 16.39 | 9,911 | +0.17(+1.04%) |
Mar 21, 2011 | 16.21 | 16.22 | 15.84 | 16.22 | 13,062 | +0.22(+1.35%) |
Mar 18, 2011 | 16.00 | 16.01 | 16.00 | 16.01 | 1,183 | +0.24(+1.52%) |
Mar 17, 2011 | 16.17 | 16.25 | 15.77 | 15.77 | 16,772 | -0.23(-1.44%) |
Mar 16, 2011 | 16.00 | 16.14 | 15.89 | 16.00 | 7,266 | +0.05(+0.32%) |
Mar 15, 2011 | 15.90 | 15.95 | 15.55 | 15.95 | 11,183 | +0.40(+2.57%) |
Mar 14, 2011 | 15.60 | 15.71 | 15.55 | 15.55 | 8,831 | -0.27(-1.71%) |
Mar 11, 2011 | 15.56 | 15.89 | 15.56 | 15.82 | 10,059 | +0.03(+0.21%) |
Mar 10, 2011 | 15.77 | 15.92 | 15.72 | 15.78 | 6,902 | -0.27(-1.71%) |
Mar 09, 2011 | 15.92 | 16.07 | 15.89 | 16.06 | 5,242 | +0.15(+0.96%) |
Mar 08, 2011 | 16.35 | 16.35 | 15.52 | 15.91 | 7,760 | -0.15(-0.93%) |
Mar 07, 2011 | 15.89 | 16.05 | 15.89 | 16.05 | 8,733 | +0.31(+1.97%) |
Mar 04, 2011 | 15.72 | 15.87 | 15.61 | 15.74 | 6,547 | +0.16(+1.02%) |
Mar 03, 2011 | 15.58 | 15.77 | 15.57 | 15.58 | 18,828 | +0.02(+0.13%) |
Mar 02, 2011 | 15.68 | 15.86 | 15.56 | 15.56 | 18,535 | -0.16(-0.99%) |
Mar 01, 2011 | 15.88 | 15.88 | 15.70 | 15.72 | 15,234 | -0.07(-0.47%) |
Feb 28, 2011 | 15.93 | 15.93 | 15.77 | 15.79 | 13,742 | +0.14(+0.89%) |
Feb 25, 2011 | 15.83 | 16.15 | 15.51 | 15.65 | 12,070 | -0.18(-1.15%) |
Feb 24, 2011 | 16.30 | 16.31 | 15.54 | 15.84 | 22,838 | -0.47(-2.87%) |
Feb 23, 2011 | 15.85 | 16.30 | 15.63 | 16.30 | 22,047 | +0.46(+2.89%) |
Feb 22, 2011 | 15.59 | 15.90 | 15.51 | 15.85 | 14,279 | +0.35(+2.26%) |
Feb 18, 2011 | 15.47 | 15.52 | 15.47 | 15.50 | 21,464 | -0.00(-0.01%) |
Feb 17, 2011 | 15.51 | 15.57 | 15.48 | 15.50 | 17,237 | -0.18(-1.13%) |
Feb 16, 2011 | 16.62 | 16.62 | 15.67 | 15.67 | 34,780 | -0.42(-2.63%) |
Feb 15, 2011 | 15.81 | 16.10 | 15.59 | 16.10 | 9,400 | +0.46(+2.93%) |
Feb 14, 2011 | 15.98 | 15.98 | 15.47 | 15.64 | 48,441 | -0.27(-1.69%) |
Feb 11, 2011 | 15.87 | 15.98 | 15.84 | 15.91 | 12,242 | +0.02(+0.14%) |
Feb 10, 2011 | 15.89 | 15.98 | 15.88 | 15.89 | 6,350 | -0.02(-0.15%) |
Feb 09, 2011 | 15.85 | 16.04 | 15.85 | 15.91 | 9,626 | +0.01(+0.08%) |
Feb 08, 2011 | 15.90 | 15.93 | 15.89 | 15.90 | 10,298 | -0.04(-0.28%) |
Feb 07, 2011 | 16.04 | 16.04 | 15.90 | 15.94 | 8,056 | -0.11(-0.71%) |
Feb 04, 2011 | 16.04 | 16.06 | 15.90 | 16.06 | 11,107 | +0.03(+0.19%) |
Feb 03, 2011 | 15.98 | 16.03 | 15.81 | 16.03 | 17,365 | -0.04(-0.25%) |
Feb 02, 2011 | 16.22 | 16.33 | 15.98 | 16.07 | 30,154 | -0.49(-2.94%) |
Feb 01, 2011 | 16.90 | 16.90 | 16.38 | 16.55 | 12,415 | -0.13(-0.77%) |
Jan 31, 2011 | 16.80 | 16.90 | 16.62 | 16.68 | 15,331 | +0.37(+2.26%) |
Jan 28, 2011 | 16.07 | 16.71 | 16.07 | 16.31 | 22,425 | +0.25(+1.53%) |
Jan 27, 2011 | 16.08 | 16.20 | 16.07 | 16.07 | 3,757 | +0.15(+0.97%) |
Jan 26, 2011 | 15.93 | 16.01 | 15.79 | 15.91 | 42,607 | -0.01(-0.07%) |
Jan 25, 2011 | 16.62 | 16.62 | 15.92 | 15.92 | 6,005 | -0.67(-4.02%) |
Jan 24, 2011 | 16.89 | 16.89 | 16.54 | 16.59 | 12,572 | -0.21(-1.28%) |
Jan 21, 2011 | 16.38 | 16.81 | 15.59 | 16.81 | 16,373 | +0.53(+3.27%) |
Jan 20, 2011 | 16.12 | 16.34 | 15.75 | 16.27 | 17,170 | +0.10(+0.60%) |
Jan 19, 2011 | 16.44 | 16.44 | 16.12 | 16.18 | 13,449 | -0.10(-0.60%) |
Jan 18, 2011 | 16.59 | 16.59 | 16.16 | 16.27 | 14,622 | -0.27(-1.64%) |
Jan 14, 2011 | 16.59 | 16.71 | 16.52 | 16.54 | 4,773 | +0.12(+0.73%) |
Jan 13, 2011 | 16.63 | 16.68 | 16.42 | 16.42 | 5,668 | -0.35(-2.08%) |
Jan 12, 2011 | 16.82 | 16.84 | 16.54 | 16.77 | 10,349 | +0.01(+0.08%) |
Jan 11, 2011 | 16.75 | 16.77 | 16.75 | 16.76 | 11,492 | +0.02(+0.10%) |
Jan 10, 2011 | 16.73 | 16.75 | 16.58 | 16.74 | 6,739 | +0.15(+0.91%) |
Jan 07, 2011 | 16.44 | 16.59 | 16.14 | 16.59 | 4,203 | +0.14(+0.86%) |
Jan 06, 2011 | 16.41 | 16.60 | 16.09 | 16.45 | 12,172 | +0.03(+0.18%) |
Jan 05, 2011 | 16.52 | 16.52 | 16.09 | 16.42 | 9,642 | -0.12(-0.73%) |
Jan 04, 2011 | 16.93 | 16.93 | 16.42 | 16.54 | 9,738 | -0.18(-1.10%) |
Jan 03, 2011 | 16.59 | 16.94 | 16.51 | 16.73 | 18,566 | +0.21(+1.30%) |
Dec 31, 2010 | 16.63 | 16.93 | 16.51 | 16.51 | 12,679 | -0.04(-0.26%) |
Dec 30, 2010 | 16.34 | 16.83 | 16.32 | 16.55 | 9,797 | +0.01(+0.07%) |
Dec 29, 2010 | 16.02 | 16.67 | 16.02 | 16.54 | 23,026 | +0.71(+4.50%) |
Dec 28, 2010 | 15.76 | 15.95 | 15.74 | 15.83 | 7,036 | +0.09(+0.55%) |
Dec 27, 2010 | 15.91 | 16.06 | 15.73 | 15.74 | 16,176 | -0.14(-0.88%) |
Dec 23, 2010 | 15.92 | 15.92 | 15.72 | 15.88 | 8,418 | +0.12(+0.76%) |
Dec 22, 2010 | 15.84 | 15.87 | 15.71 | 15.76 | 18,284 | -0.24(-1.48%) |
Dec 21, 2010 | 15.68 | 16.14 | 15.68 | 16.00 | 21,552 | +0.35(+2.22%) |
Dec 20, 2010 | 16.49 | 16.64 | 15.51 | 15.65 | 56,004 | -0.69(-4.22%) |
Dec 17, 2010 | 16.36 | 16.42 | 16.34 | 16.34 | 8,193 | -0.03(-0.20%) |
Dec 16, 2010 | 16.58 | 16.73 | 16.38 | 16.38 | 16,215 | -0.27(-1.60%) |
Dec 15, 2010 | 16.85 | 16.92 | 16.64 | 16.64 | 23,611 | -0.20(-1.21%) |
Dec 14, 2010 | 16.76 | 16.85 | 16.74 | 16.85 | 20,104 | +0.01(+0.07%) |
Dec 13, 2010 | 16.76 | 16.84 | 16.74 | 16.84 | 5,486 | +0.07(+0.43%) |
Dec 10, 2010 | 16.68 | 16.84 | 16.68 | 16.76 | 12,075 | +0.09(+0.52%) |
Dec 09, 2010 | 16.43 | 16.75 | 16.43 | 16.68 | 7,329 | +0.08(+0.50%) |
Dec 08, 2010 | 16.39 | 16.75 | 16.39 | 16.59 | 8,277 | +0.17(+1.06%) |
Dec 07, 2010 | 16.38 | 16.59 | 16.37 | 16.42 | 14,599 | +0.04(+0.26%) |
Dec 06, 2010 | 16.63 | 16.68 | 16.38 | 16.38 | 19,147 | -0.13(-0.81%) |
Dec 03, 2010 | 16.41 | 16.68 | 16.41 | 16.51 | 11,392 | +0.00(+0.00%) |
Dec 02, 2010 | 16.76 | 16.84 | 16.45 | 16.51 | 17,951 | -0.17(-1.00%) |
Dec 01, 2010 | 16.43 | 16.68 | 16.43 | 16.68 | 4,107 | +0.33(+2.00%) |
Nov 30, 2010 | 16.68 | 16.68 | 16.35 | 16.35 | 7,045 | -0.33(-1.96%) |
Nov 29, 2010 | 16.63 | 16.68 | 16.47 | 16.68 | 10,339 | +0.01(+0.04%) |
Nov 26, 2010 | 16.48 | 16.67 | 16.34 | 16.67 | 9,740 | +0.09(+0.51%) |
Nov 24, 2010 | 16.60 | 16.59 | 16.59 | 16.59 | 49,628 | -0.23(-1.36%) |
Nov 23, 2010 | 16.98 | 16.98 | 16.49 | 16.82 | 11,753 | +0.33(+1.98%) |
Nov 22, 2010 | 16.68 | 16.78 | 16.46 | 16.49 | 9,191 | -0.12(-0.74%) |
Nov 19, 2010 | 16.66 | 16.70 | 16.48 | 16.61 | 5,576 | -0.12(-0.69%) |
Nov 18, 2010 | 16.53 | 16.92 | 16.35 | 16.73 | 11,979 | +0.45(+2.75%) |
Nov 17, 2010 | 16.39 | 16.65 | 16.13 | 16.28 | 9,242 | +0.03(+0.16%) |
Nov 16, 2010 | 16.59 | 16.59 | 16.10 | 16.25 | 15,748 | -0.30(-1.83%) |
Nov 15, 2010 | 16.40 | 16.62 | 16.38 | 16.56 | 8,066 | +0.09(+0.53%) |
Nov 12, 2010 | 16.51 | 16.77 | 16.28 | 16.47 | 24,854 | -0.26(-1.53%) |
Nov 11, 2010 | 16.45 | 16.73 | 16.45 | 16.73 | 1,808 | -0.04(-0.26%) |
Nov 10, 2010 | 16.91 | 16.92 | 16.62 | 16.77 | 18,822 | +0.17(+1.01%) |
Nov 09, 2010 | 16.72 | 16.92 | 16.60 | 16.60 | 17,300 | -0.05(-0.30%) |
Nov 08, 2010 | 16.52 | 16.74 | 16.32 | 16.65 | 10,270 | +0.24(+1.44%) |
Nov 05, 2010 | 16.41 | 16.42 | 16.25 | 16.42 | 16,073 | +0.16(+1.00%) |
Nov 04, 2010 | 16.25 | 16.42 | 16.01 | 16.25 | 21,035 | +0.33(+2.08%) |
Nov 03, 2010 | 15.81 | 16.03 | 15.65 | 15.92 | 14,156 | +0.53(+3.45%) |
Nov 02, 2010 | 15.34 | 15.63 | 15.34 | 15.39 | 12,163 | +0.05(+0.32%) |
Nov 01, 2010 | 15.50 | 15.50 | 15.33 | 15.34 | 8,449 | -0.17(-1.07%) |
Oct 29, 2010 | 15.31 | 15.51 | 15.31 | 15.51 | 5,314 | +0.20(+1.30%) |
Oct 28, 2010 | 15.43 | 15.50 | 15.28 | 15.31 | 7,557 | +0.02(+0.13%) |
Oct 27, 2010 | 15.69 | 15.84 | 15.26 | 15.29 | 20,818 | -0.39(-2.47%) |
Oct 25, 2010 | 15.84 | 15.86 | 15.68 | 15.68 | 13,650 | -0.25(-1.57%) |
Oct 22, 2010 | 15.83 | 15.93 | 15.83 | 15.93 | 5,781 | +0.10(+0.65%) |
Oct 21, 2010 | 15.74 | 15.83 | 15.74 | 15.83 | 9,447 | +0.08(+0.52%) |
Oct 20, 2010 | 15.68 | 15.74 | 15.64 | 15.74 | 5,860 | -0.02(-0.10%) |
Oct 19, 2010 | 15.76 | 15.76 | 15.68 | 15.76 | 6,359 | +0.00(+0.00%) |
Oct 18, 2010 | 15.87 | 15.97 | 15.74 | 15.76 | 15,919 | -0.09(-0.54%) |
Oct 15, 2010 | 15.86 | 15.92 | 15.65 | 15.84 | 7,684 | +0.20(+1.29%) |
Oct 14, 2010 | 15.59 | 15.68 | 15.41 | 15.64 | 28,012 | +0.20(+1.28%) |
Oct 13, 2010 | 15.31 | 15.51 | 15.31 | 15.45 | 14,037 | +0.03(+0.21%) |
Oct 12, 2010 | 15.32 | 15.41 | 15.24 | 15.41 | 4,472 | +0.18(+1.19%) |
Oct 11, 2010 | 15.25 | 15.38 | 15.20 | 15.23 | 15,619 | -0.02(-0.11%) |
Oct 08, 2010 | 15.25 | 15.39 | 15.20 | 15.25 | 16,128 | +0.03(+0.22%) |
Oct 07, 2010 | 15.36 | 15.36 | 15.20 | 15.21 | 11,165 | -0.01(-0.05%) |
Oct 06, 2010 | 15.18 | 15.41 | 15.14 | 15.22 | 12,974 | +0.07(+0.49%) |
Oct 05, 2010 | 15.23 | 15.23 | 15.12 | 15.15 | 15,665 | -0.04(-0.28%) |
Oct 04, 2010 | 15.33 | 15.33 | 15.18 | 15.19 | 39,005 | -0.14(-0.90%) |
Oct 01, 2010 | 15.33 | 15.35 | 15.33 | 15.33 | 18,204 | +0.07(+0.43%) |
Sep 30, 2010 | 15.35 | 15.35 | 15.18 | 15.26 | 9,726 | -0.10(-0.64%) |
Sep 29, 2010 | 15.26 | 15.43 | 15.18 | 15.36 | 16,546 | +0.10(+0.64%) |
Sep 28, 2010 | 15.23 | 15.29 | 15.18 | 15.26 | 13,150 | +0.13(+0.83%) |
Sep 27, 2010 | 15.11 | 15.16 | 15.11 | 15.14 | 4,019 | +0.03(+0.22%) |
Sep 24, 2010 | 15.06 | 15.20 | 15.02 | 15.11 | 13,426 | +0.00(+0.00%) |
Sep 23, 2010 | 14.94 | 15.11 | 14.78 | 15.11 | 8,968 | +0.03(+0.22%) |
Sep 22, 2010 | 15.11 | 15.11 | 15.04 | 15.07 | 8,173 | -0.04(-0.24%) |
Sep 21, 2010 | 15.17 | 15.19 | 15.00 | 15.11 | 9,866 | -0.03(-0.19%) |
Sep 20, 2010 | 15.11 | 15.19 | 15.07 | 15.14 | 36,826 | +0.04(+0.24%) |
Sep 17, 2010 | 15.10 | 15.17 | 15.01 | 15.10 | 6,154 | +0.24(+1.64%) |
Sep 15, 2010 | 14.63 | 15.01 | 14.63 | 14.86 | 101,065 | +0.25(+1.73%) |
Sep 14, 2010 | 14.43 | 14.61 | 14.39 | 14.61 | 16,870 | +0.30(+2.12%) |
Sep 13, 2010 | 14.28 | 14.37 | 14.28 | 14.30 | 2,512 | +0.02(+0.13%) |
Sep 10, 2010 | 14.26 | 14.37 | 14.12 | 14.28 | 4,452 | -0.07(-0.46%) |
Sep 09, 2010 | 14.44 | 14.45 | 14.24 | 14.35 | 7,159 | +0.01(+0.10%) |
Sep 08, 2010 | 14.28 | 14.35 | 14.13 | 14.34 | 7,064 | +0.05(+0.36%) |
Sep 07, 2010 | 14.28 | 14.28 | 14.12 | 14.28 | 3,699 | +0.00(+0.00%) |
Sep 03, 2010 | 14.26 | 14.29 | 14.13 | 14.28 | 8,618 | +0.03(+0.23%) |
Sep 02, 2010 | 14.21 | 14.41 | 14.12 | 14.25 | 29,523 | -0.05(-0.36%) |
Sep 01, 2010 | 14.20 | 14.48 | 14.12 | 14.30 | 10,682 | +0.05(+0.36%) |
Aug 31, 2010 | 14.27 | 14.52 | 13.40 | 14.25 | 12,863 | +0.21(+1.53%) |
Aug 30, 2010 | 14.28 | 14.45 | 14.03 | 14.04 | 25,787 | -0.39(-2.71%) |
Aug 27, 2010 | 14.43 | 14.44 | 14.03 | 14.43 | 10,414 | +0.22(+1.54%) |
Aug 26, 2010 | 14.31 | 14.36 | 14.21 | 14.21 | 19,126 | -0.20(-1.39%) |
Aug 25, 2010 | 14.68 | 14.77 | 14.29 | 14.41 | 21,814 | -0.40(-2.73%) |
Aug 24, 2010 | 14.70 | 14.86 | 14.67 | 14.81 | 14,234 | +0.06(+0.41%) |
Aug 23, 2010 | 14.86 | 15.02 | 14.73 | 14.75 | 11,093 | +0.04(+0.25%) |
Aug 20, 2010 | 14.98 | 14.98 | 14.72 | 14.72 | 3,982 | -0.27(-1.78%) |
Aug 19, 2010 | 14.93 | 14.98 | 14.75 | 14.98 | 3,612 | -0.02(-0.14%) |
Aug 18, 2010 | 14.90 | 15.00 | 14.58 | 15.00 | 17,341 | +0.11(+0.72%) |
Aug 17, 2010 | 14.87 | 15.02 | 14.62 | 14.90 | 14,920 | +0.03(+0.18%) |
Aug 16, 2010 | 14.78 | 14.87 | 14.62 | 14.87 | 18,673 | +0.12(+0.82%) |
Aug 13, 2010 | 14.75 | 14.85 | 14.39 | 14.75 | 14,626 | -0.08(-0.55%) |
Aug 12, 2010 | 15.13 | 15.13 | 13.89 | 14.83 | 37,542 | -0.22(-1.43%) |
Aug 11, 2010 | 15.16 | 15.16 | 15.03 | 15.05 | 12,021 | -0.14(-0.94%) |
Aug 10, 2010 | 14.95 | 15.19 | 14.80 | 15.19 | 14,280 | -0.12(-0.81%) |
Aug 09, 2010 | 15.26 | 15.39 | 15.03 | 15.31 | 7,389 | -0.01(-0.05%) |
Aug 06, 2010 | 15.32 | 15.44 | 15.12 | 15.32 | 7,475 | +0.13(+0.88%) |
Aug 05, 2010 | 15.19 | 15.19 | 15.19 | 15.19 | 612 | +0.06(+0.42%) |
Aug 04, 2010 | 15.19 | 15.35 | 14.93 | 15.12 | 8,724 | +0.10(+0.64%) |
Aug 03, 2010 | 15.16 | 15.35 | 14.87 | 15.03 | 21,703 | -0.26(-1.71%) |
Aug 02, 2010 | 15.17 | 15.35 | 14.74 | 15.29 | 16,062 | +0.28(+1.85%) |
Jul 30, 2010 | 15.01 | 15.01 | 14.68 | 15.01 | 11,681 | +0.03(+0.22%) |
Jul 29, 2010 | 14.86 | 14.98 | 14.76 | 14.98 | 8,234 | +0.19(+1.29%) |
Jul 28, 2010 | 14.90 | 14.90 | 14.70 | 14.79 | 5,510 | -0.08(-0.51%) |
Jul 27, 2010 | 14.86 | 14.86 | 14.66 | 14.86 | 15,512 | +0.01(+0.04%) |
Jul 26, 2010 | 14.55 | 14.86 | 14.55 | 14.86 | 24,254 | +0.17(+1.17%) |
Jul 23, 2010 | 14.55 | 14.84 | 14.55 | 14.68 | 11,216 | +0.11(+0.78%) |
Jul 22, 2010 | 14.86 | 14.90 | 14.52 | 14.57 | 32,118 | -0.03(-0.22%) |
Jul 21, 2010 | 14.82 | 14.82 | 14.60 | 14.60 | 3,389 | -0.21(-1.39%) |
Jul 20, 2010 | 14.44 | 14.86 | 14.33 | 14.81 | 14,067 | +0.35(+2.43%) |
Jul 19, 2010 | 14.59 | 14.90 | 14.46 | 14.46 | 6,039 | -0.13(-0.91%) |
Jul 16, 2010 | 14.59 | 14.90 | 14.59 | 14.59 | 4,837 | -0.01(-0.09%) |
Jul 15, 2010 | 14.77 | 14.85 | 14.60 | 14.60 | 14,868 | -0.28(-1.85%) |
Jul 14, 2010 | 14.88 | 14.88 | 14.72 | 14.88 | 12,634 | +0.16(+1.10%) |
Jul 13, 2010 | 14.68 | 14.77 | 14.68 | 14.72 | 12,865 | +0.10(+0.69%) |
Jul 12, 2010 | 14.45 | 14.62 | 14.18 | 14.62 | 15,016 | -0.05(-0.35%) |
Jul 09, 2010 | 14.67 | 14.68 | 14.15 | 14.67 | 25,453 | +0.45(+3.17%) |
Jul 08, 2010 | 14.08 | 14.44 | 14.08 | 14.22 | 27,255 | -0.02(-0.11%) |
Jul 07, 2010 | 14.31 | 14.31 | 14.08 | 14.23 | 7,562 | +0.00(+0.02%) |
Jul 06, 2010 | 14.63 | 14.63 | 14.04 | 14.23 | 52,065 | -0.18(-1.24%) |
Jul 02, 2010 | 14.41 | 14.44 | 14.13 | 14.41 | 12,933 | +0.13(+0.94%) |
Jul 01, 2010 | 14.66 | 14.67 | 14.09 | 14.27 | 19,281 | -0.62(-4.17%) |
Jun 30, 2010 | 14.92 | 15.21 | 14.66 | 14.90 | 9,977 | -0.18(-1.18%) |
Jun 29, 2010 | 15.32 | 15.38 | 15.07 | 15.07 | 22,279 | -0.16(-1.03%) |
Jun 25, 2010 | 15.23 | 15.38 | 15.20 | 15.23 | 19,312 | +0.00(+0.00%) |
Jun 24, 2010 | 15.23 | 15.23 | 15.20 | 15.23 | 4,244 | +0.03(+0.17%) |
Jun 23, 2010 | 15.30 | 15.30 | 15.12 | 15.20 | 13,495 | +0.05(+0.36%) |
Jun 22, 2010 | 15.29 | 15.39 | 15.08 | 15.15 | 31,334 | +0.00(+0.00%) |
Jun 21, 2010 | 15.29 | 15.29 | 15.12 | 15.15 | 47,150 | +0.01(+0.09%) |
Jun 18, 2010 | 15.14 | 15.15 | 15.09 | 15.14 | 15,062 | -0.01(-0.09%) |
Jun 17, 2010 | 15.15 | 15.15 | 15.09 | 15.15 | 11,888 | +0.00(+0.00%) |
Jun 16, 2010 | 15.07 | 15.15 | 15.04 | 15.15 | 23,686 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.36 | 15.06 | 15.15 | 65,473 | +0.11(+0.75%) |
Jun 14, 2010 | 15.15 | 15.23 | 15.02 | 15.04 | 8,314 | -0.11(-0.72%) |
Jun 11, 2010 | 14.78 | 15.15 | 14.78 | 15.15 | 23,277 | +0.16(+1.05%) |
Jun 10, 2010 | 15.55 | 15.55 | 14.79 | 14.99 | 7,737 | +0.08(+0.56%) |
Jun 09, 2010 | 15.04 | 15.04 | 14.66 | 14.90 | 12,332 | +0.01(+0.09%) |
Jun 08, 2010 | 15.02 | 15.07 | 14.84 | 14.89 | 18,943 | -0.11(-0.71%) |
Jun 07, 2010 | 14.89 | 15.07 | 14.76 | 15.00 | 12,719 | +0.17(+1.15%) |
Jun 04, 2010 | 14.83 | 15.15 | 14.60 | 14.83 | 13,604 | +0.04(+0.24%) |
Jun 03, 2010 | 14.54 | 14.79 | 14.54 | 14.79 | 13,852 | +0.29(+1.98%) |
Jun 02, 2010 | 14.53 | 14.67 | 14.42 | 14.50 | 8,767 | -0.15(-1.01%) |
Jun 01, 2010 | 14.89 | 14.89 | 14.65 | 14.65 | 2,528 | -0.23(-1.56%) |
May 28, 2010 | 14.89 | 14.98 | 14.58 | 14.89 | 31,582 | -0.10(-0.69%) |
May 27, 2010 | 15.07 | 15.10 | 14.83 | 14.99 | 13,548 | +0.32(+2.20%) |
May 26, 2010 | 14.60 | 15.15 | 14.60 | 14.67 | 22,222 | +0.09(+0.58%) |
May 25, 2010 | 14.28 | 14.88 | 14.23 | 14.58 | 11,137 | -0.37(-2.46%) |
May 24, 2010 | 14.48 | 14.95 | 14.48 | 14.95 | 25,069 | +1.04(+7.45%) |
May 21, 2010 | 13.43 | 14.07 | 13.31 | 13.91 | 37,498 | +0.48(+3.55%) |
May 20, 2010 | 13.72 | 13.74 | 13.44 | 13.44 | 53,052 | -0.64(-4.52%) |
May 19, 2010 | 14.40 | 14.55 | 13.66 | 14.07 | 28,961 | -0.52(-3.57%) |
May 18, 2010 | 15.95 | 15.95 | 14.49 | 14.59 | 55,515 | -1.34(-8.39%) |
May 17, 2010 | 16.69 | 16.69 | 15.52 | 15.93 | 17,489 | -0.77(-4.60%) |
May 14, 2010 | 16.70 | 17.28 | 16.35 | 16.70 | 54,268 | +0.06(+0.38%) |
May 13, 2010 | 15.68 | 16.64 | 15.68 | 16.64 | 11,659 | +0.83(+5.26%) |
May 12, 2010 | 15.23 | 15.80 | 15.04 | 15.80 | 49,707 | +0.52(+3.42%) |
May 11, 2010 | 15.23 | 15.29 | 15.23 | 15.28 | 13,835 | +0.39(+2.63%) |
May 10, 2010 | 14.46 | 15.18 | 14.40 | 14.89 | 27,573 | +0.75(+5.27%) |
May 07, 2010 | 14.42 | 14.42 | 13.92 | 14.14 | 61,063 | +0.27(+1.98%) |
May 06, 2010 | 15.48 | 15.52 | 13.39 | 13.87 | 68,759 | -1.62(-10.43%) |
May 05, 2010 | 15.25 | 15.66 | 15.25 | 15.48 | 31,730 | -0.01(-0.04%) |
May 04, 2010 | 15.37 | 15.69 | 15.21 | 15.49 | 42,133 | +0.07(+0.46%) |