Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.68 | 16.03 | 15.68 | 15.68 | 5,657 | -0.16(-1.00%) |
Aug 30, 2011 | 16.29 | 16.29 | 15.65 | 15.84 | 8,664 | -0.30(-1.85%) |
Aug 29, 2011 | 15.98 | 16.40 | 15.98 | 16.14 | 10,473 | -0.05(-0.31%) |
Aug 26, 2011 | 15.75 | 16.29 | 15.55 | 16.19 | 8,318 | +0.17(+1.09%) |
Aug 25, 2011 | 15.64 | 16.02 | 15.50 | 16.02 | 9,296 | +0.88(+5.82%) |
Aug 24, 2011 | 15.32 | 15.33 | 15.12 | 15.13 | 12,924 | -0.02(-0.14%) |
Aug 23, 2011 | 15.02 | 15.16 | 14.37 | 15.16 | 9,836 | -0.05(-0.34%) |
Aug 22, 2011 | 15.09 | 15.24 | 14.35 | 15.21 | 28,300 | +0.12(+0.81%) |
Aug 19, 2011 | 15.42 | 15.42 | 14.91 | 15.09 | 8,834 | -0.45(-2.92%) |
Aug 18, 2011 | 15.21 | 15.54 | 14.98 | 15.54 | 10,186 | +0.18(+1.16%) |
Aug 17, 2011 | 15.54 | 15.74 | 15.36 | 15.36 | 3,237 | +0.07(+0.46%) |
Aug 16, 2011 | 15.70 | 15.83 | 15.24 | 15.29 | 9,006 | -0.87(-5.38%) |
Aug 15, 2011 | 16.44 | 16.48 | 15.68 | 16.16 | 13,246 | -0.35(-2.14%) |
Aug 12, 2011 | 16.55 | 16.72 | 16.30 | 16.51 | 21,641 | -0.01(-0.06%) |
Aug 11, 2011 | 15.87 | 16.68 | 15.80 | 16.52 | 17,457 | +1.64(+11.05%) |
Aug 10, 2011 | 14.21 | 14.98 | 14.21 | 14.88 | 20,993 | +0.25(+1.69%) |
Aug 09, 2011 | 14.74 | 14.84 | 13.83 | 14.63 | 25,938 | +0.70(+5.00%) |
Aug 08, 2011 | 14.74 | 14.74 | 13.94 | 13.94 | 34,483 | -1.45(-9.42%) |
Aug 05, 2011 | 16.03 | 16.33 | 15.39 | 15.39 | 24,701 | -0.64(-4.00%) |
Aug 04, 2011 | 16.58 | 16.72 | 16.03 | 16.03 | 22,402 | -0.35(-2.13%) |
Aug 03, 2011 | 16.35 | 16.56 | 16.20 | 16.37 | 7,175 | +0.29(+1.82%) |
Aug 02, 2011 | 16.27 | 16.66 | 16.08 | 16.08 | 9,405 | -0.11(-0.65%) |
Aug 01, 2011 | 16.13 | 16.22 | 15.98 | 16.19 | 11,736 | -0.02(-0.11%) |
Jul 29, 2011 | 16.57 | 16.57 | 16.01 | 16.21 | 8,940 | -0.21(-1.28%) |
Jul 28, 2011 | 16.75 | 16.84 | 16.28 | 16.42 | 6,604 | -0.65(-3.82%) |
Jul 27, 2011 | 17.06 | 17.18 | 16.92 | 17.07 | 9,942 | -0.03(-0.16%) |
Jul 26, 2011 | 16.94 | 17.13 | 16.65 | 17.10 | 13,067 | +0.32(+1.90%) |
Jul 25, 2011 | 16.71 | 16.96 | 16.71 | 16.78 | 5,715 | -0.01(-0.04%) |
Jul 22, 2011 | 16.65 | 16.78 | 16.65 | 16.78 | 8,105 | +0.43(+2.60%) |
Jul 21, 2011 | 16.32 | 16.44 | 16.18 | 16.36 | 8,371 | -0.01(-0.06%) |
Jul 20, 2011 | 16.56 | 16.56 | 16.35 | 16.37 | 4,513 | -0.14(-0.85%) |
Jul 19, 2011 | 16.35 | 16.61 | 16.20 | 16.51 | 9,723 | +0.30(+1.84%) |
Jul 18, 2011 | 16.05 | 16.26 | 15.92 | 16.21 | 20,129 | +0.16(+0.97%) |
Jul 15, 2011 | 15.88 | 16.06 | 15.88 | 16.06 | 6,576 | +0.17(+1.09%) |
Jul 14, 2011 | 15.93 | 16.06 | 15.88 | 15.88 | 12,223 | -0.03(-0.22%) |
Jul 13, 2011 | 15.92 | 16.12 | 15.92 | 15.92 | 10,345 | -0.17(-1.03%) |
Jul 12, 2011 | 15.92 | 16.12 | 15.92 | 16.08 | 8,148 | -0.04(-0.26%) |
Jul 11, 2011 | 16.26 | 16.26 | 15.96 | 16.13 | 9,654 | -0.01(-0.09%) |
Jul 08, 2011 | 15.73 | 16.26 | 15.73 | 16.14 | 21,692 | +0.44(+2.78%) |
Jul 07, 2011 | 15.56 | 15.78 | 15.49 | 15.70 | 21,172 | +0.33(+2.12%) |
Jul 06, 2011 | 15.23 | 15.38 | 14.92 | 15.38 | 10,610 | -0.12(-0.80%) |
Jul 05, 2011 | 15.61 | 15.61 | 15.02 | 15.50 | 9,593 | -0.02(-0.10%) |
Jul 01, 2011 | 15.66 | 15.66 | 15.36 | 15.52 | 11,547 | -0.05(-0.34%) |
Jun 30, 2011 | 15.19 | 15.57 | 15.19 | 15.57 | 18,950 | +0.38(+2.51%) |
Jun 29, 2011 | 14.89 | 15.20 | 14.89 | 15.19 | 7,631 | +0.26(+1.71%) |
Jun 28, 2011 | 14.99 | 15.19 | 14.94 | 14.94 | 8,695 | -0.18(-1.21%) |
Jun 27, 2011 | 14.82 | 15.15 | 14.82 | 15.12 | 17,855 | +0.49(+3.35%) |
Jun 24, 2011 | 14.81 | 15.01 | 14.63 | 14.63 | 8,582 | -0.35(-2.34%) |
Jun 23, 2011 | 14.89 | 15.05 | 14.81 | 14.98 | 8,550 | -0.01(-0.09%) |
Jun 22, 2011 | 14.80 | 14.99 | 14.61 | 14.99 | 10,687 | +0.39(+2.68%) |
Jun 21, 2011 | 14.66 | 14.74 | 14.49 | 14.60 | 14,680 | +0.21(+1.47%) |
Jun 20, 2011 | 14.24 | 14.39 | 14.24 | 14.39 | 12,072 | +0.61(+4.45%) |
Jun 17, 2011 | 14.34 | 14.39 | 13.78 | 13.78 | 38,094 | -0.69(-4.76%) |
Jun 16, 2011 | 14.47 | 14.64 | 14.47 | 14.47 | 7,214 | -0.01(-0.07%) |
Jun 15, 2011 | 14.63 | 14.81 | 14.46 | 14.48 | 9,851 | -0.15(-1.06%) |
Jun 14, 2011 | 14.81 | 14.94 | 14.63 | 14.63 | 16,867 | -0.18(-1.19%) |
Jun 13, 2011 | 14.88 | 14.98 | 14.81 | 14.81 | 11,532 | -0.28(-1.83%) |
Jun 10, 2011 | 14.87 | 15.13 | 14.87 | 15.08 | 4,719 | -0.05(-0.32%) |
Jun 09, 2011 | 15.01 | 15.15 | 14.60 | 15.13 | 6,749 | +0.25(+1.67%) |
Jun 08, 2011 | 14.88 | 15.09 | 14.70 | 14.88 | 10,754 | -0.12(-0.81%) |
Jun 07, 2011 | 15.06 | 15.29 | 14.81 | 15.00 | 12,203 | +0.01(+0.10%) |
Jun 06, 2011 | 15.17 | 15.17 | 14.81 | 14.99 | 15,845 | -0.51(-3.27%) |
Jun 03, 2011 | 15.63 | 15.67 | 15.45 | 15.49 | 6,604 | +0.94(+6.43%) |
May 24, 2011 | 15.07 | 15.25 | 14.56 | 14.56 | 28,041 | -0.75(-4.92%) |
May 23, 2011 | 15.24 | 15.31 | 15.08 | 15.31 | 10,806 | +0.05(+0.33%) |
May 20, 2011 | 15.59 | 15.59 | 15.26 | 15.26 | 10,173 | -0.33(-2.09%) |
May 19, 2011 | 15.59 | 15.59 | 15.45 | 15.59 | 10,865 | -0.02(-0.11%) |
May 18, 2011 | 15.75 | 15.75 | 15.48 | 15.60 | 8,816 | +0.24(+1.56%) |
May 17, 2011 | 15.84 | 15.98 | 15.32 | 15.36 | 18,542 | -0.46(-2.90%) |
May 16, 2011 | 15.84 | 16.27 | 15.67 | 15.82 | 14,166 | -0.01(-0.09%) |
May 13, 2011 | 15.63 | 15.84 | 15.63 | 15.84 | 8,194 | +0.33(+2.14%) |
May 12, 2011 | 15.59 | 15.59 | 15.42 | 15.51 | 15,737 | -0.09(-0.57%) |
May 11, 2011 | 15.62 | 15.64 | 15.44 | 15.59 | 10,284 | -0.05(-0.29%) |
May 10, 2011 | 15.50 | 15.69 | 15.25 | 15.64 | 19,243 | +0.22(+1.45%) |
May 09, 2011 | 15.47 | 15.47 | 15.18 | 15.42 | 16,289 | +0.00(+0.00%) |
May 06, 2011 | 15.65 | 15.84 | 15.26 | 15.42 | 24,909 | -0.18(-1.14%) |
May 05, 2011 | 16.44 | 16.45 | 15.46 | 15.59 | 54,691 | -1.00(-6.04%) |
May 04, 2011 | 16.61 | 16.61 | 16.45 | 16.60 | 1,751 | -0.01(-0.07%) |
May 03, 2011 | 16.61 | 16.74 | 16.61 | 16.61 | 5,610 | -0.00(-0.02%) |
May 02, 2011 | 16.61 | 16.61 | 16.61 | 16.61 | 15,819 | -0.31(-1.84%) |
Apr 29, 2011 | 16.99 | 17.00 | 16.86 | 16.92 | 8,997 | +0.10(+0.61%) |
Apr 28, 2011 | 16.70 | 16.97 | 16.70 | 16.82 | 17,445 | +0.00(+0.00%) |
Apr 27, 2011 | 16.97 | 16.99 | 16.64 | 16.82 | 23,283 | -0.08(-0.48%) |
Apr 26, 2011 | 16.80 | 16.90 | 16.63 | 16.90 | 19,234 | +0.19(+1.12%) |
Apr 25, 2011 | 16.80 | 16.80 | 16.65 | 16.71 | 9,144 | +0.09(+0.55%) |
Apr 21, 2011 | 16.74 | 16.74 | 16.61 | 16.62 | 3,512 | -0.11(-0.65%) |
Apr 20, 2011 | 16.80 | 16.80 | 16.54 | 16.73 | 18,109 | -0.01(-0.08%) |
Apr 19, 2011 | 16.54 | 16.97 | 16.35 | 16.74 | 12,650 | +0.14(+0.82%) |
Apr 18, 2011 | 16.51 | 16.71 | 16.51 | 16.61 | 8,238 | -0.17(-1.04%) |
Apr 15, 2011 | 16.66 | 16.83 | 16.65 | 16.78 | 4,104 | -0.02(-0.10%) |
Apr 14, 2011 | 16.59 | 16.88 | 16.37 | 16.80 | 19,416 | +0.27(+1.65%) |
Apr 13, 2011 | 16.47 | 16.60 | 16.30 | 16.53 | 8,812 | +0.27(+1.64%) |
Apr 12, 2011 | 16.53 | 16.53 | 16.20 | 16.26 | 14,717 | -0.28(-1.69%) |
Apr 11, 2011 | 16.54 | 16.55 | 16.30 | 16.54 | 8,886 | -0.13(-0.80%) |
Apr 08, 2011 | 16.78 | 16.78 | 16.58 | 16.67 | 6,596 | -0.11(-0.65%) |
Apr 07, 2011 | 16.91 | 16.93 | 16.71 | 16.78 | 5,130 | +0.00(+0.00%) |
Apr 06, 2011 | 16.67 | 16.93 | 16.67 | 16.78 | 6,001 | +0.12(+0.70%) |
Apr 05, 2011 | 16.63 | 16.86 | 16.63 | 16.67 | 8,973 | -0.00(-0.00%) |
Apr 04, 2011 | 16.67 | 16.89 | 16.66 | 16.67 | 14,737 | -0.07(-0.43%) |
Apr 01, 2011 | 17.02 | 17.02 | 16.71 | 16.74 | 4,629 | -0.18(-1.07%) |
Mar 31, 2011 | 16.71 | 16.94 | 16.71 | 16.92 | 5,526 | +0.05(+0.30%) |
Mar 30, 2011 | 16.93 | 17.02 | 16.64 | 16.87 | 19,874 | -0.07(-0.40%) |
Mar 29, 2011 | 16.94 | 16.94 | 16.70 | 16.94 | 28,197 | +0.08(+0.47%) |
Mar 28, 2011 | 16.71 | 16.99 | 16.32 | 16.86 | 26,969 | -0.04(-0.22%) |
Mar 25, 2011 | 16.65 | 16.95 | 16.55 | 16.89 | 18,761 | +0.26(+1.58%) |
Mar 24, 2011 | 16.61 | 16.65 | 16.56 | 16.63 | 24,059 | +0.11(+0.69%) |
Mar 23, 2011 | 16.59 | 16.60 | 16.31 | 16.52 | 5,300 | +0.05(+0.29%) |
Mar 22, 2011 | 16.30 | 16.47 | 16.30 | 16.47 | 9,865 | +0.17(+1.04%) |
Mar 21, 2011 | 16.28 | 16.30 | 15.91 | 16.30 | 13,001 | +0.22(+1.35%) |
Mar 18, 2011 | 16.08 | 16.09 | 16.08 | 16.08 | 1,177 | +0.24(+1.52%) |
Mar 17, 2011 | 16.25 | 16.33 | 15.84 | 15.84 | 16,694 | -0.23(-1.44%) |
Mar 16, 2011 | 16.07 | 16.21 | 15.96 | 16.07 | 7,232 | +0.05(+0.32%) |
Mar 15, 2011 | 15.98 | 16.02 | 15.62 | 16.02 | 11,131 | +0.40(+2.57%) |
Mar 14, 2011 | 15.67 | 15.79 | 15.62 | 15.62 | 8,790 | -0.27(-1.71%) |
Mar 11, 2011 | 15.64 | 15.96 | 15.64 | 15.89 | 10,012 | +0.03(+0.21%) |
Mar 10, 2011 | 15.85 | 16.00 | 15.79 | 15.86 | 6,870 | -0.27(-1.70%) |
Mar 09, 2011 | 15.99 | 16.15 | 15.96 | 16.13 | 5,218 | +0.15(+0.96%) |
Mar 08, 2011 | 16.43 | 16.43 | 15.59 | 15.98 | 7,724 | -0.15(-0.93%) |
Mar 07, 2011 | 15.96 | 16.13 | 15.96 | 16.13 | 8,693 | +0.31(+1.98%) |
Mar 04, 2011 | 15.79 | 15.94 | 15.68 | 15.82 | 6,517 | +0.16(+1.02%) |
Mar 03, 2011 | 15.65 | 15.84 | 15.64 | 15.66 | 18,741 | +0.02(+0.13%) |
Mar 02, 2011 | 15.76 | 15.94 | 15.64 | 15.64 | 18,449 | -0.16(-0.99%) |
Mar 01, 2011 | 15.96 | 15.96 | 15.77 | 15.79 | 15,163 | -0.07(-0.47%) |
Feb 28, 2011 | 16.00 | 16.00 | 15.84 | 15.87 | 13,678 | +0.14(+0.89%) |
Feb 25, 2011 | 15.90 | 16.22 | 15.58 | 15.73 | 12,014 | -0.18(-1.15%) |
Feb 24, 2011 | 16.38 | 16.39 | 15.61 | 15.91 | 22,732 | -0.47(-2.87%) |
Feb 23, 2011 | 15.92 | 16.38 | 15.70 | 16.38 | 21,944 | +0.46(+2.89%) |
Feb 22, 2011 | 15.66 | 15.98 | 15.58 | 15.92 | 14,212 | +0.35(+2.26%) |
Feb 18, 2011 | 15.55 | 15.60 | 15.55 | 15.57 | 21,364 | -0.00(-0.01%) |
Feb 17, 2011 | 15.58 | 15.65 | 15.55 | 15.57 | 17,157 | -0.18(-1.13%) |
Feb 16, 2011 | 16.70 | 16.70 | 15.75 | 15.75 | 34,618 | -0.43(-2.63%) |
Feb 15, 2011 | 15.88 | 16.17 | 15.67 | 16.17 | 9,356 | +0.46(+2.93%) |
Feb 14, 2011 | 16.05 | 16.05 | 15.55 | 15.71 | 48,216 | -0.27(-1.69%) |
Feb 11, 2011 | 15.94 | 16.05 | 15.92 | 15.98 | 12,185 | +0.02(+0.14%) |
Feb 10, 2011 | 15.97 | 16.05 | 15.95 | 15.96 | 6,320 | -0.02(-0.15%) |
Feb 09, 2011 | 15.92 | 16.12 | 15.92 | 15.99 | 9,581 | +0.01(+0.08%) |
Feb 08, 2011 | 15.97 | 16.00 | 15.97 | 15.97 | 10,250 | -0.04(-0.28%) |
Feb 07, 2011 | 16.12 | 16.12 | 15.98 | 16.02 | 8,019 | -0.11(-0.71%) |
Feb 04, 2011 | 16.12 | 16.14 | 15.97 | 16.13 | 11,055 | +0.03(+0.19%) |
Feb 03, 2011 | 16.05 | 16.10 | 15.88 | 16.10 | 17,284 | -0.04(-0.25%) |
Feb 02, 2011 | 16.30 | 16.41 | 16.06 | 16.14 | 30,014 | -0.49(-2.94%) |
Feb 01, 2011 | 16.98 | 16.98 | 16.45 | 16.63 | 12,357 | -0.13(-0.77%) |
Jan 31, 2011 | 16.88 | 16.98 | 16.69 | 16.76 | 15,260 | +0.37(+2.26%) |
Jan 28, 2011 | 16.14 | 16.79 | 16.14 | 16.39 | 22,320 | +0.25(+1.53%) |
Jan 27, 2011 | 16.15 | 16.27 | 16.14 | 16.14 | 3,740 | +0.15(+0.97%) |
Jan 26, 2011 | 16.01 | 16.08 | 15.86 | 15.99 | 42,408 | -0.01(-0.07%) |
Jan 25, 2011 | 16.70 | 16.70 | 16.00 | 16.00 | 5,977 | -0.67(-4.02%) |
Jan 24, 2011 | 16.97 | 16.97 | 16.62 | 16.67 | 12,513 | -0.22(-1.28%) |
Jan 21, 2011 | 16.46 | 16.89 | 15.66 | 16.88 | 16,297 | +0.54(+3.27%) |
Jan 20, 2011 | 16.20 | 16.41 | 15.83 | 16.35 | 17,090 | +0.10(+0.60%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.20 | 16.25 | 13,386 | -0.10(-0.60%) |
Jan 18, 2011 | 16.67 | 16.67 | 16.23 | 16.35 | 14,554 | -0.27(-1.64%) |
Jan 14, 2011 | 16.67 | 16.78 | 16.60 | 16.62 | 4,751 | +0.12(+0.73%) |
Jan 13, 2011 | 16.71 | 16.75 | 16.50 | 16.50 | 5,642 | -0.35(-2.08%) |
Jan 12, 2011 | 16.90 | 16.92 | 16.62 | 16.85 | 10,301 | +0.01(+0.08%) |
Jan 11, 2011 | 16.83 | 16.84 | 16.83 | 16.84 | 11,438 | +0.02(+0.10%) |
Jan 10, 2011 | 16.80 | 16.83 | 16.66 | 16.82 | 6,708 | +0.15(+0.91%) |
Jan 07, 2011 | 16.51 | 16.67 | 16.22 | 16.67 | 4,184 | +0.14(+0.86%) |
Jan 06, 2011 | 16.49 | 16.68 | 16.16 | 16.53 | 12,115 | +0.03(+0.18%) |
Jan 05, 2011 | 16.60 | 16.60 | 16.16 | 16.50 | 9,597 | -0.12(-0.73%) |
Jan 04, 2011 | 17.01 | 17.01 | 16.49 | 16.62 | 9,692 | -0.19(-1.10%) |
Jan 03, 2011 | 16.67 | 17.02 | 16.59 | 16.80 | 18,479 | +0.22(+1.30%) |
Dec 31, 2010 | 16.71 | 17.01 | 16.58 | 16.59 | 12,620 | -0.04(-0.26%) |
Dec 30, 2010 | 16.41 | 16.91 | 16.40 | 16.63 | 9,752 | +0.01(+0.07%) |
Dec 29, 2010 | 16.10 | 16.75 | 16.10 | 16.62 | 22,919 | +0.72(+4.50%) |
Dec 28, 2010 | 15.83 | 16.02 | 15.82 | 15.90 | 7,003 | +0.09(+0.55%) |
Dec 27, 2010 | 15.98 | 16.14 | 15.80 | 15.82 | 16,101 | -0.14(-0.88%) |
Dec 23, 2010 | 16.00 | 16.00 | 15.79 | 15.96 | 8,378 | +0.12(+0.76%) |
Dec 22, 2010 | 15.92 | 15.94 | 15.78 | 15.84 | 18,199 | -0.24(-1.48%) |
Dec 21, 2010 | 15.75 | 16.21 | 15.75 | 16.08 | 21,451 | +0.35(+2.22%) |
Dec 20, 2010 | 16.57 | 16.72 | 15.58 | 15.73 | 55,743 | -0.69(-4.22%) |
Dec 17, 2010 | 16.43 | 16.50 | 16.42 | 16.42 | 8,155 | -0.03(-0.20%) |
Dec 16, 2010 | 16.66 | 16.81 | 16.45 | 16.45 | 16,140 | -0.27(-1.60%) |
Dec 15, 2010 | 16.93 | 17.00 | 16.72 | 16.72 | 23,501 | -0.20(-1.21%) |
Dec 14, 2010 | 16.84 | 16.93 | 16.82 | 16.93 | 20,010 | +0.01(+0.07%) |
Dec 13, 2010 | 16.84 | 16.92 | 16.82 | 16.92 | 5,460 | +0.07(+0.43%) |
Dec 10, 2010 | 16.76 | 16.92 | 16.76 | 16.84 | 12,019 | +0.09(+0.52%) |
Dec 09, 2010 | 16.51 | 16.83 | 16.51 | 16.76 | 7,295 | +0.08(+0.50%) |
Dec 08, 2010 | 16.47 | 16.83 | 16.47 | 16.67 | 8,238 | +0.17(+1.06%) |
Dec 07, 2010 | 16.45 | 16.67 | 16.44 | 16.50 | 14,531 | +0.04(+0.26%) |
Dec 06, 2010 | 16.71 | 16.76 | 16.45 | 16.45 | 19,058 | -0.13(-0.81%) |
Dec 03, 2010 | 16.49 | 16.76 | 16.49 | 16.59 | 11,339 | +0.00(+0.00%) |
Dec 02, 2010 | 16.84 | 16.92 | 16.53 | 16.59 | 17,867 | -0.17(-1.00%) |
Dec 01, 2010 | 16.50 | 16.76 | 16.50 | 16.76 | 4,088 | +0.33(+2.00%) |
Nov 30, 2010 | 16.76 | 16.76 | 16.43 | 16.43 | 7,012 | -0.33(-1.96%) |
Nov 29, 2010 | 16.71 | 16.76 | 16.55 | 16.76 | 10,291 | +0.01(+0.04%) |
Nov 26, 2010 | 16.56 | 16.75 | 16.42 | 16.75 | 9,694 | +0.09(+0.51%) |
Nov 24, 2010 | 16.68 | 16.66 | 16.66 | 16.66 | 49,397 | -0.23(-1.36%) |
Nov 23, 2010 | 17.06 | 17.06 | 16.56 | 16.89 | 11,699 | +0.33(+1.98%) |
Nov 22, 2010 | 16.76 | 16.86 | 16.54 | 16.57 | 9,148 | -0.12(-0.74%) |
Nov 19, 2010 | 16.74 | 16.78 | 16.55 | 16.69 | 5,550 | -0.12(-0.69%) |
Nov 18, 2010 | 16.61 | 17.00 | 16.42 | 16.81 | 11,924 | +0.45(+2.75%) |
Nov 17, 2010 | 16.46 | 16.73 | 16.20 | 16.36 | 9,199 | +0.03(+0.16%) |
Nov 16, 2010 | 16.66 | 16.66 | 16.17 | 16.33 | 15,674 | -0.30(-1.83%) |
Nov 15, 2010 | 16.48 | 16.69 | 16.46 | 16.64 | 8,029 | +0.09(+0.53%) |
Nov 12, 2010 | 16.59 | 16.84 | 16.35 | 16.55 | 24,739 | -0.26(-1.53%) |
Nov 11, 2010 | 16.53 | 16.80 | 16.53 | 16.80 | 1,800 | -0.04(-0.26%) |
Nov 10, 2010 | 16.99 | 17.00 | 16.70 | 16.85 | 18,735 | +0.17(+1.01%) |
Nov 09, 2010 | 16.80 | 17.00 | 16.68 | 16.68 | 17,219 | -0.05(-0.30%) |
Nov 08, 2010 | 16.60 | 16.82 | 16.40 | 16.73 | 10,222 | +0.24(+1.44%) |
Nov 05, 2010 | 16.49 | 16.50 | 16.33 | 16.49 | 15,998 | +0.16(+1.00%) |
Nov 04, 2010 | 16.33 | 16.50 | 16.08 | 16.33 | 20,937 | +0.33(+2.08%) |
Nov 03, 2010 | 15.88 | 16.10 | 15.72 | 16.00 | 14,090 | +0.53(+3.45%) |
Nov 02, 2010 | 15.41 | 15.70 | 15.41 | 15.46 | 12,107 | +0.05(+0.32%) |
Nov 01, 2010 | 15.58 | 15.58 | 15.40 | 15.41 | 8,410 | -0.17(-1.07%) |
Oct 29, 2010 | 15.38 | 15.58 | 15.38 | 15.58 | 5,289 | +0.20(+1.30%) |
Oct 28, 2010 | 15.50 | 15.57 | 15.35 | 15.38 | 7,522 | +0.02(+0.13%) |
Oct 27, 2010 | 15.76 | 15.91 | 15.33 | 15.36 | 20,721 | -0.39(-2.47%) |
Oct 25, 2010 | 15.92 | 15.93 | 15.75 | 15.75 | 13,586 | -0.25(-1.57%) |
Oct 22, 2010 | 15.90 | 16.01 | 15.90 | 16.00 | 5,754 | +0.10(+0.65%) |
Oct 21, 2010 | 15.82 | 15.90 | 15.82 | 15.90 | 9,403 | +0.08(+0.52%) |
Oct 20, 2010 | 15.75 | 15.82 | 15.72 | 15.82 | 5,832 | -0.02(-0.10%) |
Oct 19, 2010 | 15.83 | 15.83 | 15.75 | 15.83 | 6,330 | +0.00(+0.00%) |
Oct 18, 2010 | 15.95 | 16.05 | 15.81 | 15.83 | 15,845 | -0.09(-0.54%) |
Oct 15, 2010 | 15.93 | 16.00 | 15.72 | 15.92 | 7,648 | +0.20(+1.29%) |
Oct 14, 2010 | 15.67 | 15.75 | 15.48 | 15.72 | 27,881 | +0.20(+1.28%) |
Oct 13, 2010 | 15.39 | 15.58 | 15.39 | 15.52 | 13,972 | +0.03(+0.21%) |
Oct 12, 2010 | 15.40 | 15.48 | 15.31 | 15.48 | 4,451 | +0.18(+1.19%) |
Oct 11, 2010 | 15.32 | 15.45 | 15.27 | 15.30 | 15,546 | -0.02(-0.11%) |
Oct 08, 2010 | 15.32 | 15.46 | 15.27 | 15.32 | 16,053 | +0.03(+0.22%) |
Oct 07, 2010 | 15.43 | 15.43 | 15.27 | 15.29 | 11,113 | -0.01(-0.05%) |
Oct 06, 2010 | 15.25 | 15.48 | 15.21 | 15.29 | 12,914 | +0.07(+0.49%) |
Oct 05, 2010 | 15.30 | 15.30 | 15.19 | 15.22 | 15,592 | -0.04(-0.28%) |
Oct 04, 2010 | 15.40 | 15.40 | 15.25 | 15.26 | 38,823 | -0.14(-0.90%) |
Oct 01, 2010 | 15.40 | 15.42 | 15.40 | 15.40 | 18,119 | +0.07(+0.43%) |
Sep 30, 2010 | 15.42 | 15.43 | 15.25 | 15.34 | 9,681 | -0.10(-0.63%) |
Sep 29, 2010 | 15.34 | 15.50 | 15.25 | 15.43 | 16,469 | +0.10(+0.64%) |
Sep 28, 2010 | 15.30 | 15.36 | 15.25 | 15.34 | 13,088 | +0.13(+0.83%) |
Sep 27, 2010 | 15.18 | 15.24 | 15.18 | 15.21 | 4,001 | +0.03(+0.22%) |
Sep 24, 2010 | 15.13 | 15.27 | 15.09 | 15.18 | 13,363 | +0.00(+0.00%) |
Sep 23, 2010 | 15.01 | 15.18 | 14.85 | 15.18 | 8,926 | +0.03(+0.22%) |
Sep 22, 2010 | 15.18 | 15.18 | 15.11 | 15.14 | 8,135 | -0.04(-0.24%) |
Sep 21, 2010 | 15.24 | 15.27 | 15.07 | 15.18 | 9,820 | -0.03(-0.20%) |
Sep 20, 2010 | 15.18 | 15.26 | 15.14 | 15.21 | 36,654 | +0.04(+0.24%) |
Sep 17, 2010 | 15.17 | 15.24 | 15.08 | 15.17 | 6,125 | +0.24(+1.64%) |
Sep 15, 2010 | 14.70 | 15.08 | 14.70 | 14.93 | 100,594 | +0.25(+1.73%) |
Sep 14, 2010 | 14.50 | 14.68 | 14.46 | 14.67 | 16,792 | +0.30(+2.12%) |
Sep 13, 2010 | 14.35 | 14.43 | 14.35 | 14.37 | 2,500 | +0.02(+0.13%) |
Sep 10, 2010 | 14.33 | 14.44 | 14.19 | 14.35 | 4,431 | -0.07(-0.46%) |
Sep 09, 2010 | 14.50 | 14.52 | 14.31 | 14.42 | 7,126 | +0.01(+0.10%) |
Sep 08, 2010 | 14.35 | 14.42 | 14.19 | 14.40 | 7,032 | +0.05(+0.36%) |
Sep 07, 2010 | 14.35 | 14.35 | 14.19 | 14.35 | 3,682 | +0.00(+0.00%) |
Sep 03, 2010 | 14.33 | 14.35 | 14.19 | 14.35 | 8,577 | +0.03(+0.23%) |
Sep 02, 2010 | 14.28 | 14.47 | 14.19 | 14.32 | 29,386 | -0.05(-0.36%) |