Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.97 | 20.02 | 19.94 | 20.00 | 40,230 | +0.02(+0.08%) |
Mar 30, 2011 | 19.94 | 20.01 | 19.91 | 19.98 | 23,290 | +0.15(+0.77%) |
Mar 29, 2011 | 19.67 | 19.83 | 19.63 | 19.83 | 28,041 | +0.14(+0.69%) |
Mar 28, 2011 | 19.77 | 19.83 | 19.69 | 19.69 | 27,270 | -0.05(-0.24%) |
Mar 25, 2011 | 19.71 | 19.84 | 19.69 | 19.74 | 241,654 | +0.08(+0.41%) |
Mar 24, 2011 | 19.51 | 19.69 | 19.50 | 19.66 | 49,630 | +0.21(+1.10%) |
Mar 23, 2011 | 19.30 | 19.49 | 19.22 | 19.45 | 72,022 | +0.10(+0.50%) |
Mar 22, 2011 | 19.44 | 19.44 | 19.33 | 19.35 | 52,526 | -0.06(-0.31%) |
Mar 21, 2011 | 19.43 | 19.45 | 19.38 | 19.41 | 127,421 | +0.34(+1.78%) |
Mar 18, 2011 | 19.24 | 19.26 | 19.05 | 19.07 | 23,524 | +0.04(+0.20%) |
Mar 17, 2011 | 19.12 | 19.13 | 18.97 | 19.03 | 76,171 | +0.16(+0.87%) |
Mar 16, 2011 | 19.12 | 19.18 | 18.73 | 18.87 | 72,635 | -0.33(-1.73%) |
Mar 15, 2011 | 19.13 | 19.28 | 19.08 | 19.20 | 135,848 | -0.21(-1.07%) |
Mar 14, 2011 | 19.38 | 19.42 | 19.25 | 19.41 | 220,060 | -0.13(-0.66%) |
Mar 11, 2011 | 19.30 | 19.57 | 19.29 | 19.54 | 48,350 | +0.16(+0.83%) |
Mar 10, 2011 | 19.56 | 19.56 | 19.37 | 19.38 | 318,896 | -0.37(-1.85%) |
Mar 09, 2011 | 19.78 | 19.80 | 19.67 | 19.74 | 14,446 | -0.06(-0.30%) |
Mar 08, 2011 | 19.70 | 19.87 | 19.58 | 19.80 | 49,001 | +0.12(+0.61%) |
Mar 07, 2011 | 19.94 | 19.97 | 19.56 | 19.68 | 78,973 | -0.21(-1.05%) |
Mar 04, 2011 | 20.02 | 20.02 | 19.77 | 19.89 | 156,730 | -0.11(-0.54%) |
Mar 03, 2011 | 19.92 | 20.03 | 19.91 | 20.00 | 96,992 | +0.36(+1.84%) |
Mar 02, 2011 | 19.54 | 19.71 | 19.54 | 19.64 | 85,286 | +0.06(+0.29%) |
Mar 01, 2011 | 19.98 | 19.98 | 19.58 | 19.58 | 88,652 | -0.31(-1.56%) |
Feb 28, 2011 | 19.94 | 19.96 | 19.82 | 19.89 | 46,879 | +0.06(+0.29%) |
Feb 25, 2011 | 19.67 | 19.84 | 19.67 | 19.84 | 54,840 | +0.24(+1.23%) |
Feb 24, 2011 | 19.56 | 19.65 | 19.43 | 19.60 | 33,036 | +0.02(+0.10%) |
Feb 23, 2011 | 19.71 | 19.72 | 19.44 | 19.58 | 113,276 | -0.18(-0.91%) |
Feb 22, 2011 | 20.04 | 20.09 | 19.72 | 19.76 | 106,759 | -0.46(-2.26%) |
Feb 18, 2011 | 20.20 | 20.25 | 20.16 | 20.21 | 84,832 | +0.02(+0.12%) |
Feb 17, 2011 | 20.08 | 20.20 | 20.06 | 20.19 | 52,110 | +0.05(+0.26%) |
Feb 16, 2011 | 20.05 | 20.15 | 20.05 | 20.14 | 31,632 | +0.16(+0.80%) |
Feb 15, 2011 | 20.04 | 20.04 | 19.96 | 19.98 | 49,554 | -0.10(-0.50%) |
Feb 14, 2011 | 20.00 | 20.09 | 20.00 | 20.08 | 38,257 | +0.08(+0.42%) |
Feb 11, 2011 | 19.83 | 20.01 | 19.83 | 19.99 | 24,275 | +0.13(+0.67%) |
Feb 10, 2011 | 19.73 | 19.87 | 19.73 | 19.86 | 36,051 | +0.02(+0.12%) |
Feb 09, 2011 | 19.85 | 19.90 | 19.76 | 19.84 | 63,370 | -0.04(-0.22%) |
Feb 08, 2011 | 19.83 | 19.89 | 19.75 | 19.88 | 223,287 | +0.09(+0.47%) |
Feb 07, 2011 | 19.70 | 19.86 | 19.70 | 19.79 | 204,819 | +0.13(+0.65%) |
Feb 04, 2011 | 19.59 | 19.67 | 19.54 | 19.66 | 91,694 | +0.08(+0.39%) |
Feb 03, 2011 | 19.53 | 19.59 | 19.45 | 19.58 | 61,916 | +0.08(+0.39%) |
Feb 02, 2011 | 19.48 | 19.56 | 19.48 | 19.51 | 99,570 | -0.02(-0.10%) |
Feb 01, 2011 | 19.41 | 19.57 | 19.40 | 19.53 | 202,859 | +0.30(+1.56%) |
Jan 31, 2011 | 19.14 | 19.25 | 19.09 | 19.23 | 112,528 | +0.15(+0.78%) |
Jan 28, 2011 | 19.48 | 19.48 | 19.05 | 19.08 | 72,234 | -0.39(-2.02%) |
Jan 27, 2011 | 19.44 | 19.50 | 19.40 | 19.47 | 56,067 | +0.05(+0.25%) |
Jan 26, 2011 | 19.32 | 19.47 | 19.29 | 19.42 | 43,473 | +0.21(+1.09%) |
Jan 25, 2011 | 19.19 | 19.27 | 19.13 | 19.21 | 75,627 | -0.05(-0.25%) |
Jan 24, 2011 | 19.09 | 19.27 | 19.08 | 19.26 | 97,371 | +0.17(+0.88%) |
Jan 21, 2011 | 19.27 | 19.27 | 19.09 | 19.09 | 59,348 | -0.03(-0.17%) |
Jan 20, 2011 | 19.16 | 19.17 | 19.01 | 19.13 | 107,347 | -0.11(-0.56%) |
Jan 19, 2011 | 19.45 | 19.45 | 19.21 | 19.24 | 54,192 | -0.22(-1.13%) |
Jan 18, 2011 | 19.38 | 19.46 | 19.34 | 19.46 | 186,727 | +0.08(+0.43%) |
Jan 14, 2011 | 19.23 | 19.37 | 19.22 | 19.37 | 81,347 | +0.14(+0.74%) |
Jan 13, 2011 | 19.24 | 19.28 | 19.21 | 19.23 | 14,122 | -0.02(-0.11%) |
Jan 12, 2011 | 19.19 | 19.25 | 19.15 | 19.25 | 82,723 | +0.16(+0.84%) |
Jan 11, 2011 | 19.11 | 19.14 | 19.06 | 19.09 | 31,104 | +0.07(+0.38%) |
Jan 10, 2011 | 18.91 | 19.05 | 18.87 | 19.02 | 107,387 | +0.03(+0.15%) |
Jan 07, 2011 | 19.05 | 19.06 | 18.85 | 18.99 | 75,423 | -0.02(-0.13%) |
Jan 06, 2011 | 19.03 | 19.07 | 18.96 | 19.01 | 173,425 | +0.00(+0.02%) |
Jan 05, 2011 | 18.86 | 19.03 | 18.86 | 19.01 | 198,187 | +0.10(+0.55%) |
Jan 04, 2011 | 19.05 | 19.05 | 18.82 | 18.91 | 102,565 | -0.10(-0.55%) |
Jan 03, 2011 | 18.95 | 19.09 | 18.95 | 19.01 | 110,252 | +0.19(+1.00%) |
Dec 31, 2010 | 18.84 | 18.84 | 18.78 | 18.82 | 102,632 | -0.03(-0.17%) |
Dec 30, 2010 | 18.87 | 18.91 | 18.84 | 18.85 | 71,964 | -0.01(-0.06%) |
Dec 29, 2010 | 18.87 | 18.91 | 18.86 | 18.87 | 80,324 | +0.03(+0.17%) |
Dec 28, 2010 | 18.86 | 18.86 | 18.80 | 18.83 | 91,923 | +0.00(+0.02%) |
Dec 27, 2010 | 18.76 | 18.86 | 18.74 | 18.83 | 72,625 | +0.02(+0.09%) |
Dec 23, 2010 | 18.85 | 18.87 | 18.80 | 18.81 | 67,683 | -0.05(-0.26%) |
Dec 22, 2010 | 18.87 | 18.87 | 18.84 | 18.86 | 68,721 | +0.02(+0.08%) |
Dec 21, 2010 | 18.80 | 18.87 | 18.80 | 18.85 | 69,962 | +0.09(+0.46%) |
Dec 20, 2010 | 18.79 | 18.80 | 18.66 | 18.76 | 159,309 | +0.03(+0.17%) |
Dec 17, 2010 | 18.68 | 18.76 | 18.66 | 18.73 | 68,121 | +0.06(+0.30%) |
Dec 16, 2010 | 18.56 | 18.69 | 18.52 | 18.67 | 54,072 | +0.11(+0.58%) |
Dec 15, 2010 | 18.60 | 18.70 | 18.53 | 18.56 | 65,234 | -0.05(-0.28%) |
Dec 14, 2010 | 18.65 | 18.68 | 18.58 | 18.62 | 94,507 | -0.01(-0.03%) |
Dec 13, 2010 | 18.72 | 18.72 | 18.60 | 18.62 | 71,705 | -0.02(-0.09%) |
Dec 10, 2010 | 18.57 | 18.64 | 18.54 | 18.64 | 56,141 | +0.11(+0.60%) |
Dec 09, 2010 | 18.60 | 18.60 | 18.49 | 18.53 | 114,311 | +0.03(+0.17%) |
Dec 08, 2010 | 18.50 | 18.52 | 18.42 | 18.50 | 226,629 | +0.04(+0.24%) |
Dec 07, 2010 | 18.64 | 18.64 | 18.45 | 18.45 | 526,201 | -0.01(-0.04%) |
Dec 06, 2010 | 18.42 | 18.49 | 18.41 | 18.46 | 94,452 | +0.02(+0.09%) |
Dec 03, 2010 | 18.33 | 18.47 | 18.31 | 18.44 | 1,024,686 | +0.05(+0.26%) |
Dec 02, 2010 | 18.23 | 18.41 | 18.22 | 18.40 | 72,351 | +0.19(+1.05%) |
Dec 01, 2010 | 18.04 | 18.22 | 18.04 | 18.20 | 47,368 | +0.40(+2.25%) |
Nov 30, 2010 | 17.75 | 17.88 | 17.73 | 17.81 | 94,732 | -0.12(-0.65%) |
Nov 29, 2010 | 17.85 | 17.94 | 17.70 | 17.92 | 406,536 | -0.05(-0.27%) |
Nov 26, 2010 | 17.95 | 18.01 | 17.95 | 17.97 | 51,648 | -0.10(-0.55%) |
Nov 24, 2010 | 17.90 | 18.07 | 18.07 | 18.07 | 57,389 | +0.31(+1.73%) |
Nov 23, 2010 | 17.81 | 17.81 | 17.68 | 17.76 | 57,529 | -0.23(-1.29%) |
Nov 22, 2010 | 17.89 | 17.99 | 17.80 | 17.99 | 68,489 | +0.06(+0.31%) |
Nov 19, 2010 | 17.84 | 17.94 | 17.80 | 17.94 | 26,493 | +0.09(+0.51%) |
Nov 18, 2010 | 17.79 | 17.91 | 17.79 | 17.85 | 73,161 | +0.28(+1.59%) |
Nov 17, 2010 | 17.55 | 17.63 | 17.53 | 17.57 | 58,035 | +0.03(+0.16%) |
Nov 16, 2010 | 17.70 | 17.73 | 17.48 | 17.54 | 87,583 | -0.27(-1.53%) |
Nov 15, 2010 | 17.95 | 17.95 | 17.81 | 17.81 | 62,865 | -0.05(-0.27%) |
Nov 12, 2010 | 18.01 | 18.04 | 17.78 | 17.86 | 173,692 | -0.25(-1.37%) |
Nov 11, 2010 | 18.00 | 18.11 | 17.93 | 18.11 | 54,222 | -0.04(-0.24%) |
Nov 10, 2010 | 18.07 | 18.16 | 17.97 | 18.15 | 402,453 | +0.07(+0.38%) |
Nov 09, 2010 | 18.25 | 18.28 | 18.02 | 18.08 | 37,180 | -0.11(-0.59%) |
Nov 08, 2010 | 18.16 | 18.20 | 18.12 | 18.19 | 30,568 | -0.02(-0.09%) |
Nov 05, 2010 | 18.14 | 18.20 | 18.14 | 18.20 | 151,201 | +0.05(+0.26%) |
Nov 04, 2010 | 18.00 | 18.16 | 18.00 | 18.16 | 72,724 | +0.34(+1.88%) |
Nov 03, 2010 | 17.79 | 17.82 | 17.64 | 17.82 | 57,982 | +0.06(+0.34%) |
Nov 02, 2010 | 17.71 | 17.79 | 17.69 | 17.76 | 95,703 | +0.18(+1.02%) |
Nov 01, 2010 | 17.70 | 17.72 | 17.51 | 17.58 | 34,178 | +0.02(+0.09%) |
Oct 29, 2010 | 17.51 | 17.60 | 17.51 | 17.57 | 248,340 | +0.00(+0.00%) |
Oct 28, 2010 | 17.62 | 17.63 | 17.46 | 17.57 | 69,016 | +0.01(+0.04%) |
Oct 27, 2010 | 17.49 | 17.57 | 17.39 | 17.56 | 215,580 | -0.00(-0.02%) |
Oct 25, 2010 | 17.59 | 17.69 | 17.56 | 17.56 | 69,664 | +0.07(+0.41%) |
Oct 22, 2010 | 17.43 | 17.49 | 17.43 | 17.49 | 34,698 | +0.11(+0.64%) |
Oct 21, 2010 | 17.45 | 17.55 | 17.31 | 17.38 | 29,838 | +0.02(+0.12%) |
Oct 20, 2010 | 17.26 | 17.44 | 17.25 | 17.36 | 37,530 | +0.16(+0.95%) |
Oct 19, 2010 | 17.27 | 17.34 | 17.12 | 17.19 | 124,007 | -0.29(-1.67%) |
Oct 18, 2010 | 17.45 | 17.50 | 17.42 | 17.49 | 65,322 | +0.05(+0.30%) |
Oct 15, 2010 | 17.45 | 17.45 | 17.27 | 17.43 | 33,412 | +0.13(+0.74%) |
Oct 14, 2010 | 17.31 | 17.36 | 17.23 | 17.31 | 152,847 | -0.02(-0.14%) |
Oct 13, 2010 | 17.28 | 17.41 | 17.26 | 17.33 | 71,223 | +0.14(+0.81%) |
Oct 12, 2010 | 17.05 | 17.21 | 16.99 | 17.19 | 47,521 | +0.08(+0.49%) |
Oct 11, 2010 | 17.11 | 17.17 | 17.06 | 17.11 | 25,000 | +0.00(+0.00%) |
Oct 08, 2010 | 17.11 | 17.12 | 16.95 | 17.11 | 18,203 | +0.14(+0.85%) |
Oct 07, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 53,640 | +0.00(+0.02%) |
Oct 06, 2010 | 17.03 | 17.04 | 16.91 | 16.96 | 31,664 | -0.07(-0.40%) |
Oct 05, 2010 | 16.81 | 17.03 | 16.81 | 17.03 | 60,511 | +0.39(+2.35%) |
Oct 04, 2010 | 16.76 | 16.81 | 16.61 | 16.63 | 32,637 | -0.17(-1.02%) |
Oct 01, 2010 | 16.81 | 16.91 | 16.75 | 16.81 | 31,709 | +0.03(+0.19%) |
Sep 30, 2010 | 16.93 | 16.98 | 16.69 | 16.77 | 30,195 | -0.05(-0.29%) |
Sep 29, 2010 | 16.79 | 16.87 | 16.77 | 16.82 | 55,963 | -0.01(-0.07%) |
Sep 28, 2010 | 16.78 | 16.86 | 16.58 | 16.83 | 15,046 | +0.09(+0.53%) |
Sep 27, 2010 | 16.79 | 16.84 | 16.75 | 16.75 | 81,229 | -0.06(-0.38%) |
Sep 24, 2010 | 16.65 | 16.81 | 16.65 | 16.81 | 53,047 | +0.38(+2.34%) |
Sep 23, 2010 | 16.40 | 16.61 | 16.40 | 16.43 | 69,697 | -0.10(-0.63%) |
Sep 22, 2010 | 16.55 | 16.61 | 16.48 | 16.53 | 23,189 | -0.06(-0.36%) |
Sep 21, 2010 | 16.64 | 16.65 | 16.56 | 16.59 | 58,233 | -0.03(-0.17%) |
Sep 20, 2010 | 16.41 | 16.64 | 16.41 | 16.62 | 41,837 | +0.24(+1.46%) |
Sep 17, 2010 | 16.38 | 16.41 | 16.29 | 16.38 | 48,862 | +0.08(+0.51%) |
Sep 15, 2010 | 16.17 | 16.32 | 16.14 | 16.29 | 17,015 | +0.07(+0.42%) |
Sep 14, 2010 | 16.17 | 16.31 | 16.17 | 16.23 | 14,561 | +0.03(+0.18%) |
Sep 13, 2010 | 16.11 | 16.21 | 16.11 | 16.20 | 9,837 | +0.21(+1.32%) |
Sep 10, 2010 | 15.92 | 16.01 | 15.92 | 15.99 | 11,252 | +0.04(+0.27%) |
Sep 09, 2010 | 16.06 | 16.06 | 15.90 | 15.94 | 55,199 | +0.01(+0.08%) |
Sep 08, 2010 | 15.84 | 15.95 | 15.84 | 15.93 | 87,872 | +0.13(+0.81%) |
Sep 07, 2010 | 15.89 | 15.89 | 15.80 | 15.80 | 16,989 | -0.12(-0.75%) |
Sep 03, 2010 | 15.92 | 15.97 | 15.88 | 15.92 | 26,997 | +0.19(+1.21%) |
Sep 02, 2010 | 15.60 | 15.74 | 15.59 | 15.73 | 47,537 | +0.18(+1.16%) |
Sep 01, 2010 | 15.32 | 15.58 | 15.32 | 15.55 | 47,786 | +0.43(+2.84%) |
Aug 31, 2010 | 15.10 | 15.18 | 15.05 | 15.12 | 46,348 | -0.10(-0.65%) |
Aug 30, 2010 | 15.33 | 15.37 | 15.22 | 15.22 | 25,329 | -0.16(-1.06%) |
Aug 27, 2010 | 15.39 | 15.39 | 15.03 | 15.39 | 55,084 | +0.27(+1.77%) |
Aug 26, 2010 | 15.29 | 15.33 | 15.11 | 15.12 | 83,760 | -0.13(-0.84%) |
Aug 25, 2010 | 15.06 | 15.29 | 14.91 | 15.25 | 56,451 | +0.09(+0.58%) |
Aug 24, 2010 | 15.19 | 15.29 | 15.10 | 15.16 | 198,024 | -0.26(-1.66%) |
Aug 23, 2010 | 15.57 | 15.66 | 15.41 | 15.41 | 59,148 | -0.11(-0.69%) |
Aug 20, 2010 | 15.49 | 15.52 | 15.39 | 15.52 | 34,185 | -0.04(-0.23%) |
Aug 19, 2010 | 15.76 | 15.77 | 15.48 | 15.56 | 60,478 | -0.24(-1.54%) |
Aug 18, 2010 | 15.69 | 15.88 | 15.68 | 15.80 | 73,411 | +0.04(+0.23%) |
Aug 17, 2010 | 15.68 | 15.88 | 15.64 | 15.76 | 75,619 | +0.24(+1.51%) |
Aug 16, 2010 | 15.43 | 15.60 | 15.43 | 15.53 | 60,649 | +0.02(+0.10%) |
Aug 13, 2010 | 15.51 | 15.60 | 15.51 | 15.51 | 19,837 | -0.09(-0.59%) |
Aug 12, 2010 | 15.47 | 15.64 | 15.47 | 15.60 | 42,392 | -0.10(-0.66%) |
Aug 11, 2010 | 15.90 | 15.90 | 15.68 | 15.71 | 18,655 | -0.45(-2.79%) |
Aug 10, 2010 | 16.10 | 16.23 | 16.06 | 16.16 | 32,662 | -0.14(-0.83%) |
Aug 09, 2010 | 16.23 | 16.32 | 16.21 | 16.29 | 53,885 | +0.10(+0.64%) |
Aug 06, 2010 | 16.19 | 16.21 | 16.02 | 16.19 | 70,182 | -0.06(-0.39%) |
Aug 05, 2010 | 16.18 | 16.25 | 16.18 | 16.25 | 20,484 | -0.04(-0.27%) |
Aug 04, 2010 | 16.20 | 16.31 | 16.19 | 16.30 | 121,172 | +0.16(+1.01%) |
Aug 03, 2010 | 16.18 | 16.20 | 16.11 | 16.13 | 71,444 | -0.09(-0.54%) |
Aug 02, 2010 | 16.13 | 16.25 | 16.08 | 16.22 | 35,984 | +0.32(+2.01%) |
Jul 30, 2010 | 15.90 | 15.96 | 15.71 | 15.90 | 32,479 | +0.00(+0.00%) |
Jul 29, 2010 | 16.04 | 16.04 | 15.75 | 15.90 | 30,650 | -0.06(-0.37%) |
Jul 28, 2010 | 16.03 | 16.06 | 15.96 | 15.96 | 234,146 | -0.13(-0.82%) |
Jul 27, 2010 | 16.22 | 16.22 | 16.04 | 16.09 | 32,304 | -0.06(-0.35%) |
Jul 26, 2010 | 15.99 | 16.15 | 15.99 | 16.15 | 59,108 | +0.23(+1.45%) |
Jul 23, 2010 | 15.82 | 15.98 | 15.77 | 15.92 | 80,391 | +0.11(+0.68%) |
Jul 22, 2010 | 15.70 | 15.86 | 15.70 | 15.81 | 72,019 | +0.38(+2.48%) |
Jul 21, 2010 | 15.74 | 15.74 | 15.41 | 15.43 | 29,476 | -0.23(-1.45%) |
Jul 20, 2010 | 15.23 | 15.66 | 15.19 | 15.66 | 33,440 | +0.24(+1.52%) |
Jul 19, 2010 | 15.39 | 15.44 | 15.31 | 15.42 | 28,018 | +0.10(+0.62%) |
Jul 16, 2010 | 15.33 | 15.68 | 15.32 | 15.33 | 60,506 | -0.44(-2.81%) |
Jul 15, 2010 | 15.72 | 15.80 | 15.60 | 15.77 | 650,948 | -0.01(-0.08%) |
Jul 14, 2010 | 15.73 | 15.86 | 15.72 | 15.78 | 139,510 | -0.02(-0.15%) |
Jul 13, 2010 | 15.64 | 15.80 | 15.64 | 15.80 | 19,416 | +0.32(+2.09%) |
Jul 12, 2010 | 15.49 | 15.57 | 15.42 | 15.48 | 103,352 | -0.04(-0.23%) |
Jul 09, 2010 | 15.52 | 15.52 | 15.39 | 15.52 | 52,264 | +0.14(+0.88%) |
Jul 08, 2010 | 15.39 | 15.42 | 15.23 | 15.38 | 46,418 | +0.13(+0.84%) |
Jul 07, 2010 | 14.82 | 15.26 | 14.82 | 15.25 | 51,110 | +0.50(+3.38%) |
Jul 06, 2010 | 14.88 | 15.02 | 14.68 | 14.76 | 47,422 | -0.03(-0.22%) |
Jul 02, 2010 | 14.79 | 14.88 | 14.67 | 14.79 | 78,765 | -0.04(-0.30%) |
Jul 01, 2010 | 14.85 | 14.87 | 14.58 | 14.83 | 91,293 | -0.02(-0.12%) |
Jun 30, 2010 | 14.97 | 15.10 | 14.85 | 14.85 | 84,204 | -0.15(-0.98%) |
Jun 29, 2010 | 15.29 | 15.29 | 14.91 | 15.00 | 67,870 | -0.59(-3.77%) |
Jun 25, 2010 | 15.59 | 15.67 | 15.46 | 15.59 | 155,259 | +0.04(+0.23%) |
Jun 24, 2010 | 15.72 | 15.74 | 15.53 | 15.55 | 91,829 | -0.25(-1.61%) |
Jun 23, 2010 | 15.79 | 15.86 | 15.70 | 15.80 | 171,109 | -0.03(-0.17%) |
Jun 22, 2010 | 16.17 | 16.17 | 15.83 | 15.83 | 26,810 | -0.21(-1.34%) |
Jun 21, 2010 | 16.30 | 16.33 | 15.98 | 16.05 | 60,013 | -0.09(-0.57%) |
Jun 18, 2010 | 16.14 | 16.21 | 16.12 | 16.14 | 44,355 | +0.06(+0.34%) |
Jun 17, 2010 | 16.18 | 16.18 | 16.02 | 16.08 | 46,484 | -0.04(-0.22%) |
Jun 16, 2010 | 16.11 | 16.18 | 16.04 | 16.12 | 37,191 | +0.00(+0.00%) |
Jun 15, 2010 | 15.93 | 16.12 | 15.91 | 16.12 | 25,759 | +0.35(+2.19%) |
Jun 14, 2010 | 15.89 | 15.95 | 15.77 | 15.77 | 37,692 | +0.03(+0.20%) |
Jun 11, 2010 | 15.55 | 15.75 | 15.53 | 15.74 | 67,505 | +0.08(+0.53%) |
Jun 10, 2010 | 15.49 | 15.66 | 15.49 | 15.66 | 30,415 | +0.42(+2.79%) |
Jun 09, 2010 | 15.40 | 15.54 | 15.23 | 15.23 | 37,035 | -0.10(-0.65%) |
Jun 08, 2010 | 15.24 | 15.33 | 15.10 | 15.33 | 84,471 | +0.09(+0.60%) |
Jun 07, 2010 | 15.48 | 15.54 | 15.24 | 15.24 | 55,771 | -0.20(-1.32%) |
Jun 04, 2010 | 15.44 | 15.80 | 15.42 | 15.44 | 49,539 | -0.56(-3.51%) |
Jun 03, 2010 | 15.93 | 16.01 | 15.84 | 16.01 | 34,531 | +0.13(+0.85%) |
Jun 02, 2010 | 15.57 | 15.87 | 15.54 | 15.87 | 46,919 | +0.29(+1.83%) |
Jun 01, 2010 | 15.72 | 15.82 | 15.59 | 15.59 | 68,404 | -0.17(-1.06%) |
May 28, 2010 | 15.75 | 15.86 | 15.67 | 15.75 | 79,017 | -0.14(-0.87%) |
May 27, 2010 | 15.70 | 15.89 | 15.70 | 15.89 | 61,474 | +0.47(+3.04%) |
May 26, 2010 | 15.67 | 15.77 | 15.40 | 15.42 | 99,686 | -0.10(-0.61%) |
May 25, 2010 | 15.18 | 15.52 | 15.07 | 15.52 | 116,508 | -0.03(-0.18%) |
May 24, 2010 | 15.58 | 15.74 | 15.55 | 15.55 | 66,263 | -0.11(-0.68%) |
May 21, 2010 | 15.27 | 15.68 | 15.06 | 15.65 | 134,716 | +0.16(+1.05%) |
May 20, 2010 | 15.58 | 15.78 | 15.48 | 15.49 | 81,330 | -0.59(-3.65%) |
May 19, 2010 | 16.14 | 16.16 | 15.94 | 16.08 | 82,798 | -0.15(-0.93%) |
May 18, 2010 | 16.51 | 16.53 | 16.16 | 16.23 | 332,608 | -0.17(-1.02%) |
May 17, 2010 | 16.40 | 16.46 | 16.11 | 16.39 | 66,087 | +0.04(+0.22%) |
May 14, 2010 | 16.36 | 16.55 | 16.22 | 16.36 | 71,430 | -0.31(-1.83%) |
May 13, 2010 | 16.82 | 16.90 | 16.64 | 16.66 | 154,725 | -0.18(-1.06%) |
May 12, 2010 | 16.62 | 16.84 | 16.62 | 16.84 | 220,502 | +0.27(+1.60%) |
May 11, 2010 | 16.67 | 16.76 | 16.57 | 16.58 | 60,777 | -0.03(-0.19%) |
May 10, 2010 | 16.51 | 16.61 | 16.45 | 16.61 | 324,237 | +0.72(+4.55%) |
May 07, 2010 | 16.13 | 16.20 | 15.67 | 15.89 | 207,371 | -0.34(-2.08%) |
May 06, 2010 | 16.65 | 16.98 | 0.0040 | 16.23 | 312,614 | -0.49(-2.92%) |
May 05, 2010 | 16.72 | 16.80 | 16.69 | 16.71 | 50,484 | -0.10(-0.58%) |
May 04, 2010 | 16.94 | 16.94 | 16.75 | 16.81 | 29,792 | -0.40(-2.33%) |
May 03, 2010 | 17.08 | 17.26 | 17.08 | 17.21 | 21,406 | +0.19(+1.10%) |
Apr 30, 2010 | 17.31 | 17.32 | 17.03 | 17.03 | 72,319 | -0.28(-1.61%) |
Apr 29, 2010 | 17.21 | 17.35 | 17.21 | 17.30 | 177,812 | +0.21(+1.23%) |
Apr 28, 2010 | 17.07 | 17.14 | 16.99 | 17.09 | 27,707 | +0.03(+0.20%) |
Apr 27, 2010 | 17.34 | 17.40 | 17.05 | 17.06 | 52,819 | -0.34(-1.93%) |
Apr 26, 2010 | 17.44 | 17.50 | 17.40 | 17.40 | 29,629 | -0.06(-0.36%) |
Apr 23, 2010 | 17.36 | 17.46 | 17.32 | 17.46 | 31,117 | +0.09(+0.53%) |
Apr 22, 2010 | 17.17 | 17.37 | 17.07 | 17.37 | 46,937 | +0.06(+0.37%) |
Apr 21, 2010 | 17.32 | 17.33 | 17.23 | 17.30 | 55,482 | +0.01(+0.07%) |
Apr 20, 2010 | 17.25 | 17.30 | 17.20 | 17.29 | 24,606 | +0.12(+0.67%) |
Apr 19, 2010 | 17.11 | 17.18 | 17.03 | 17.18 | 41,058 | +0.03(+0.16%) |
Apr 16, 2010 | 17.28 | 17.33 | 17.07 | 17.15 | 49,335 | -0.21(-1.19%) |
Apr 15, 2010 | 17.29 | 17.37 | 17.29 | 17.36 | 38,470 | +0.06(+0.32%) |
Apr 14, 2010 | 17.20 | 17.31 | 17.19 | 17.30 | 68,792 | +0.16(+0.95%) |
Apr 13, 2010 | 17.07 | 17.16 | 17.04 | 17.14 | 24,344 | +0.03(+0.16%) |
Apr 12, 2010 | 17.08 | 17.15 | 17.08 | 17.11 | 33,332 | +0.03(+0.19%) |
Apr 09, 2010 | 16.99 | 17.08 | 16.99 | 17.08 | 47,731 | +0.10(+0.60%) |
Apr 08, 2010 | 16.90 | 17.00 | 16.86 | 16.97 | 63,061 | +0.03(+0.16%) |
Apr 07, 2010 | 16.99 | 17.03 | 16.89 | 16.95 | 49,821 | -0.09(-0.52%) |
Apr 06, 2010 | 16.97 | 17.07 | 16.95 | 17.04 | 425,032 | +0.01(+0.06%) |
Apr 05, 2010 | 16.93 | 17.03 | 16.90 | 17.03 | 52,219 | +0.16(+0.94%) |