Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.70 | 17.76 | 17.70 | 17.75 | 128,623 | +0.02(+0.14%) |
Apr 28, 2011 | 17.63 | 17.74 | 17.63 | 17.73 | 109,138 | +0.08(+0.46%) |
Apr 27, 2011 | 17.53 | 17.67 | 17.50 | 17.65 | 86,349 | +0.15(+0.85%) |
Apr 26, 2011 | 17.40 | 17.53 | 17.37 | 17.50 | 95,440 | +0.16(+0.92%) |
Apr 25, 2011 | 17.32 | 17.35 | 17.27 | 17.34 | 253,881 | -0.02(-0.10%) |
Apr 21, 2011 | 17.38 | 17.38 | 17.31 | 17.36 | 108,098 | +0.05(+0.29%) |
Apr 20, 2011 | 17.28 | 17.33 | 17.27 | 17.31 | 78,516 | +0.22(+1.26%) |
Apr 19, 2011 | 17.03 | 17.09 | 17.01 | 17.09 | 165,134 | +0.07(+0.42%) |
Apr 18, 2011 | 17.01 | 17.05 | 16.91 | 17.02 | 151,608 | -0.17(-0.97%) |
Apr 15, 2011 | 17.16 | 17.24 | 17.10 | 17.19 | 72,280 | +0.10(+0.56%) |
Apr 14, 2011 | 16.94 | 17.12 | 16.93 | 17.09 | 98,787 | +0.07(+0.44%) |
Apr 13, 2011 | 17.11 | 17.11 | 16.98 | 17.02 | 69,880 | -0.04(-0.23%) |
Apr 12, 2011 | 17.06 | 17.10 | 17.00 | 17.05 | 247,843 | -0.12(-0.72%) |
Apr 11, 2011 | 17.23 | 17.27 | 17.13 | 17.18 | 141,123 | -0.03(-0.16%) |
Apr 08, 2011 | 17.27 | 17.28 | 17.15 | 17.21 | 126,517 | -0.02(-0.14%) |
Apr 07, 2011 | 17.23 | 17.25 | 17.14 | 17.23 | 73,374 | -0.04(-0.20%) |
Apr 06, 2011 | 17.30 | 17.30 | 17.23 | 17.27 | 91,799 | +0.05(+0.31%) |
Apr 05, 2011 | 17.15 | 17.27 | 17.15 | 17.21 | 282,092 | +0.01(+0.08%) |
Apr 04, 2011 | 17.23 | 17.23 | 17.16 | 17.20 | 300,983 | +0.02(+0.14%) |
Apr 01, 2011 | 17.20 | 17.22 | 17.13 | 17.18 | 247,308 | +0.08(+0.48%) |
Mar 31, 2011 | 17.13 | 17.16 | 17.09 | 17.09 | 149,259 | -0.04(-0.25%) |
Mar 30, 2011 | 17.05 | 17.18 | 17.05 | 17.14 | 141,352 | +0.14(+0.83%) |
Mar 29, 2011 | 16.87 | 17.00 | 16.84 | 16.99 | 95,194 | +0.12(+0.69%) |
Mar 28, 2011 | 16.96 | 16.98 | 16.88 | 16.88 | 206,634 | -0.02(-0.10%) |
Mar 25, 2011 | 16.90 | 16.95 | 16.86 | 16.90 | 125,067 | +0.06(+0.36%) |
Mar 24, 2011 | 16.77 | 16.89 | 16.74 | 16.84 | 290,784 | +0.11(+0.68%) |
Mar 23, 2011 | 16.62 | 16.75 | 16.56 | 16.72 | 77,006 | +0.05(+0.30%) |
Mar 22, 2011 | 16.73 | 16.73 | 16.66 | 16.67 | 157,728 | -0.03(-0.19%) |
Mar 21, 2011 | 16.71 | 16.74 | 16.68 | 16.70 | 145,106 | +0.25(+1.54%) |
Mar 18, 2011 | 16.57 | 16.57 | 16.43 | 16.45 | 309,956 | +0.07(+0.43%) |
Mar 17, 2011 | 16.42 | 16.44 | 16.28 | 16.38 | 460,846 | +0.20(+1.25%) |
Mar 16, 2011 | 16.42 | 16.45 | 16.13 | 16.18 | 512,406 | -0.31(-1.89%) |
Mar 15, 2011 | 16.42 | 16.53 | 16.42 | 16.49 | 232,939 | -0.17(-1.03%) |
Mar 14, 2011 | 16.67 | 16.70 | 16.55 | 16.66 | 124,215 | -0.11(-0.68%) |
Mar 11, 2011 | 16.61 | 16.82 | 16.61 | 16.78 | 139,571 | +0.08(+0.47%) |
Mar 10, 2011 | 16.81 | 16.82 | 16.69 | 16.70 | 130,511 | -0.27(-1.60%) |
Mar 09, 2011 | 16.93 | 16.97 | 16.86 | 16.97 | 86,782 | +0.03(+0.19%) |
Mar 08, 2011 | 16.82 | 16.99 | 16.79 | 16.94 | 146,523 | +0.14(+0.84%) |
Mar 07, 2011 | 16.94 | 16.98 | 16.76 | 16.80 | 421,996 | -0.11(-0.64%) |
Mar 04, 2011 | 17.01 | 17.03 | 16.80 | 16.91 | 254,849 | -0.11(-0.62%) |
Mar 03, 2011 | 16.91 | 17.03 | 16.90 | 17.01 | 147,001 | +0.24(+1.43%) |
Mar 02, 2011 | 16.74 | 16.82 | 16.69 | 16.77 | 162,940 | +0.02(+0.13%) |
Mar 01, 2011 | 17.04 | 17.04 | 16.75 | 16.75 | 142,535 | -0.23(-1.33%) |
Feb 28, 2011 | 16.90 | 16.98 | 16.88 | 16.98 | 199,983 | +0.14(+0.84%) |
Feb 25, 2011 | 16.77 | 16.85 | 16.75 | 16.83 | 124,534 | +0.13(+0.80%) |
Feb 24, 2011 | 16.71 | 16.76 | 16.60 | 16.70 | 623,983 | -0.03(-0.19%) |
Feb 23, 2011 | 16.83 | 16.86 | 16.68 | 16.73 | 324,034 | -0.08(-0.50%) |
Feb 22, 2011 | 16.87 | 17.00 | 16.77 | 16.82 | 266,270 | -0.24(-1.38%) |
Feb 18, 2011 | 17.02 | 17.05 | 16.97 | 17.05 | 176,279 | +0.05(+0.29%) |
Feb 17, 2011 | 16.91 | 17.01 | 16.89 | 17.00 | 833,078 | +0.08(+0.50%) |
Feb 16, 2011 | 16.91 | 17.01 | 16.85 | 16.92 | 249,190 | +0.07(+0.40%) |
Feb 15, 2011 | 16.86 | 16.95 | 16.80 | 16.85 | 110,623 | -0.04(-0.25%) |
Feb 14, 2011 | 16.88 | 16.90 | 16.81 | 16.89 | 198,288 | +0.04(+0.23%) |
Feb 11, 2011 | 16.75 | 16.88 | 16.72 | 16.86 | 186,889 | +0.06(+0.33%) |
Feb 10, 2011 | 16.73 | 16.81 | 16.66 | 16.80 | 171,659 | +0.02(+0.10%) |
Feb 09, 2011 | 16.80 | 16.81 | 16.73 | 16.78 | 151,345 | -0.04(-0.21%) |
Feb 08, 2011 | 16.74 | 16.84 | 16.74 | 16.82 | 422,170 | +0.06(+0.36%) |
Feb 07, 2011 | 16.71 | 16.79 | 16.71 | 16.76 | 311,341 | +0.08(+0.48%) |
Feb 04, 2011 | 16.69 | 16.69 | 16.60 | 16.68 | 300,605 | +0.01(+0.06%) |
Feb 03, 2011 | 16.60 | 16.68 | 16.52 | 16.67 | 171,480 | +0.06(+0.38%) |
Feb 02, 2011 | 16.62 | 16.67 | 16.59 | 16.60 | 242,292 | -0.03(-0.19%) |
Feb 01, 2011 | 16.52 | 16.66 | 16.49 | 16.63 | 199,155 | +0.25(+1.50%) |
Jan 31, 2011 | 16.37 | 16.40 | 16.31 | 16.39 | 117,368 | +0.09(+0.53%) |
Jan 28, 2011 | 16.60 | 16.60 | 16.29 | 16.30 | 275,512 | -0.28(-1.70%) |
Jan 27, 2011 | 16.55 | 16.58 | 16.51 | 16.58 | 104,083 | +0.03(+0.16%) |
Jan 26, 2011 | 16.56 | 16.59 | 16.53 | 16.56 | 191,310 | +0.05(+0.28%) |
Jan 25, 2011 | 16.49 | 16.52 | 16.42 | 16.51 | 731,309 | +0.02(+0.11%) |
Jan 24, 2011 | 16.43 | 16.51 | 16.41 | 16.49 | 372,732 | +0.08(+0.49%) |
Jan 21, 2011 | 16.47 | 16.47 | 16.39 | 16.41 | 364,207 | +0.06(+0.39%) |
Jan 20, 2011 | 16.32 | 16.41 | 16.26 | 16.35 | 349,852 | +0.01(+0.04%) |
Jan 19, 2011 | 16.44 | 16.44 | 16.30 | 16.34 | 107,665 | -0.09(-0.56%) |
Jan 18, 2011 | 16.44 | 16.45 | 16.41 | 16.43 | 293,869 | +0.02(+0.15%) |
Jan 14, 2011 | 16.33 | 16.41 | 16.30 | 16.41 | 473,223 | +0.08(+0.47%) |
Jan 13, 2011 | 16.37 | 16.37 | 16.29 | 16.33 | 196,120 | -0.03(-0.17%) |
Jan 12, 2011 | 16.32 | 16.40 | 16.30 | 16.36 | 350,339 | +0.11(+0.67%) |
Jan 11, 2011 | 16.29 | 16.29 | 16.21 | 16.25 | 228,922 | +0.02(+0.13%) |
Jan 10, 2011 | 16.19 | 16.24 | 16.17 | 16.23 | 155,043 | -0.04(-0.24%) |
Jan 07, 2011 | 16.32 | 16.34 | 16.17 | 16.27 | 103,193 | -0.05(-0.28%) |
Jan 06, 2011 | 16.40 | 16.40 | 16.26 | 16.31 | 161,426 | -0.05(-0.30%) |
Jan 05, 2011 | 16.30 | 16.37 | 16.27 | 16.36 | 641,204 | +0.04(+0.26%) |
Jan 04, 2011 | 16.38 | 16.38 | 16.25 | 16.32 | 411,809 | +0.00(+0.02%) |
Jan 03, 2011 | 16.33 | 16.37 | 16.30 | 16.32 | 202,165 | +0.11(+0.69%) |
Dec 31, 2010 | 16.18 | 16.23 | 16.15 | 16.21 | 99,797 | +0.01(+0.07%) |
Dec 30, 2010 | 16.16 | 16.22 | 16.16 | 16.19 | 193,770 | -0.03(-0.16%) |
Dec 29, 2010 | 16.24 | 16.25 | 16.20 | 16.22 | 159,922 | +0.04(+0.22%) |
Dec 28, 2010 | 16.22 | 16.22 | 16.15 | 16.18 | 195,986 | +0.01(+0.06%) |
Dec 27, 2010 | 16.16 | 16.18 | 16.12 | 16.17 | 111,144 | -0.01(-0.06%) |
Dec 23, 2010 | 16.18 | 16.20 | 16.16 | 16.18 | 138,106 | +0.01(+0.04%) |
Dec 22, 2010 | 16.16 | 16.18 | 16.12 | 16.18 | 470,916 | +0.07(+0.44%) |
Dec 21, 2010 | 16.11 | 16.14 | 16.09 | 16.11 | 712,051 | +0.04(+0.26%) |
Dec 20, 2010 | 16.13 | 16.13 | 16.01 | 16.07 | 476,496 | +0.01(+0.07%) |
Dec 17, 2010 | 16.04 | 16.05 | 15.97 | 16.05 | 177,860 | +0.01(+0.07%) |
Dec 16, 2010 | 15.96 | 16.04 | 15.92 | 16.04 | 153,054 | +0.09(+0.55%) |
Dec 15, 2010 | 15.99 | 16.03 | 15.94 | 15.96 | 348,671 | -0.05(-0.28%) |
Dec 14, 2010 | 15.99 | 16.09 | 15.96 | 16.00 | 168,551 | +0.06(+0.39%) |
Dec 13, 2010 | 16.00 | 16.00 | 15.94 | 15.94 | 197,231 | +0.03(+0.18%) |
Dec 10, 2010 | 15.89 | 15.92 | 15.85 | 15.91 | 218,068 | +0.09(+0.59%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.78 | 15.82 | 308,291 | +0.04(+0.23%) |
Dec 08, 2010 | 15.79 | 15.80 | 15.70 | 15.78 | 238,405 | +0.03(+0.19%) |
Dec 07, 2010 | 15.95 | 15.95 | 15.75 | 15.75 | 643,774 | +0.04(+0.24%) |
Dec 06, 2010 | 15.72 | 15.75 | 15.69 | 15.71 | 207,056 | -0.02(-0.16%) |
Dec 03, 2010 | 15.68 | 15.75 | 15.65 | 15.74 | 161,029 | +0.03(+0.20%) |
Dec 02, 2010 | 15.58 | 15.71 | 15.57 | 15.71 | 192,915 | +0.16(+1.05%) |
Dec 01, 2010 | 15.52 | 15.57 | 15.45 | 15.54 | 578,978 | +0.29(+1.90%) |
Nov 30, 2010 | 15.20 | 15.32 | 15.18 | 15.25 | 258,554 | -0.07(-0.43%) |
Nov 29, 2010 | 15.31 | 15.35 | 15.17 | 15.32 | 134,919 | -0.03(-0.23%) |
Nov 26, 2010 | 15.37 | 15.39 | 15.35 | 15.35 | 28,783 | -0.11(-0.70%) |
Nov 24, 2010 | 15.38 | 15.46 | 15.46 | 15.46 | 87,430 | +0.18(+1.16%) |
Nov 23, 2010 | 15.29 | 15.45 | 15.25 | 15.28 | 282,307 | -0.19(-1.24%) |
Nov 22, 2010 | 15.42 | 15.48 | 15.33 | 15.48 | 142,882 | -0.04(-0.25%) |
Nov 19, 2010 | 15.48 | 15.51 | 15.39 | 15.51 | 110,383 | +0.03(+0.20%) |
Nov 18, 2010 | 15.43 | 15.51 | 15.27 | 15.48 | 212,177 | +0.21(+1.37%) |
Nov 17, 2010 | 15.28 | 15.30 | 15.25 | 15.27 | 189,907 | +0.01(+0.04%) |
Nov 16, 2010 | 15.41 | 15.41 | 15.19 | 15.27 | 439,511 | -0.22(-1.40%) |
Nov 15, 2010 | 15.55 | 15.59 | 15.48 | 15.48 | 175,967 | -0.01(-0.08%) |
Nov 12, 2010 | 15.55 | 15.57 | 15.43 | 15.50 | 147,198 | -0.14(-0.87%) |
Nov 11, 2010 | 15.60 | 15.64 | 15.43 | 15.63 | 157,241 | -0.01(-0.04%) |
Nov 10, 2010 | 15.65 | 15.65 | 15.52 | 15.64 | 224,970 | +0.01(+0.04%) |
Nov 09, 2010 | 15.78 | 15.78 | 15.59 | 15.63 | 190,153 | -0.10(-0.66%) |
Nov 08, 2010 | 15.72 | 15.75 | 15.67 | 15.74 | 218,678 | -0.04(-0.26%) |
Nov 05, 2010 | 15.92 | 15.92 | 15.71 | 15.78 | 163,865 | +0.01(+0.05%) |
Nov 04, 2010 | 15.68 | 15.78 | 15.64 | 15.77 | 325,646 | +0.27(+1.75%) |
Nov 03, 2010 | 15.50 | 15.52 | 15.30 | 15.50 | 202,261 | +0.03(+0.20%) |
Nov 02, 2010 | 15.52 | 15.52 | 15.44 | 15.47 | 214,122 | +0.10(+0.68%) |
Nov 01, 2010 | 15.55 | 15.55 | 15.29 | 15.36 | 237,685 | +0.00(+0.02%) |
Oct 29, 2010 | 15.35 | 15.37 | 15.32 | 15.36 | 146,911 | +0.00(+0.00%) |
Oct 28, 2010 | 15.40 | 15.41 | 15.28 | 15.36 | 614,902 | +0.03(+0.23%) |
Oct 27, 2010 | 15.30 | 15.33 | 15.19 | 15.33 | 180,337 | -0.06(-0.39%) |
Oct 25, 2010 | 15.44 | 15.49 | 15.38 | 15.39 | 94,335 | +0.05(+0.30%) |
Oct 22, 2010 | 15.39 | 15.39 | 15.31 | 15.34 | 134,560 | -0.01(-0.09%) |
Oct 21, 2010 | 15.39 | 15.47 | 15.27 | 15.35 | 176,661 | +0.02(+0.14%) |
Oct 20, 2010 | 15.23 | 15.38 | 15.23 | 15.33 | 182,015 | +0.16(+1.08%) |
Oct 19, 2010 | 15.27 | 15.29 | 14.99 | 15.17 | 361,008 | -0.20(-1.29%) |
Oct 18, 2010 | 15.32 | 15.50 | 15.28 | 15.37 | 415,924 | +0.08(+0.50%) |
Oct 15, 2010 | 15.39 | 15.39 | 15.22 | 15.29 | 151,549 | -0.01(-0.07%) |
Oct 14, 2010 | 15.32 | 15.35 | 15.20 | 15.30 | 186,474 | -0.01(-0.09%) |
Oct 13, 2010 | 15.30 | 15.38 | 15.25 | 15.32 | 249,936 | +0.09(+0.62%) |
Oct 12, 2010 | 15.18 | 15.25 | 15.07 | 15.22 | 238,460 | +0.03(+0.21%) |
Oct 11, 2010 | 15.23 | 15.43 | 15.14 | 15.19 | 163,564 | +0.01(+0.05%) |
Oct 08, 2010 | 15.18 | 15.22 | 15.09 | 15.18 | 107,851 | +0.06(+0.40%) |
Oct 07, 2010 | 15.20 | 15.20 | 15.06 | 15.12 | 140,666 | -0.01(-0.08%) |
Oct 06, 2010 | 15.18 | 15.18 | 15.09 | 15.13 | 367,311 | +0.02(+0.15%) |
Oct 05, 2010 | 14.97 | 15.15 | 14.96 | 15.11 | 244,812 | +0.26(+1.73%) |
Oct 04, 2010 | 14.89 | 14.96 | 14.80 | 14.86 | 246,839 | -0.09(-0.58%) |
Oct 01, 2010 | 14.94 | 15.69 | 14.87 | 14.94 | 346,297 | +0.06(+0.42%) |
Sep 30, 2010 | 15.02 | 15.07 | 14.82 | 14.88 | 2,159,402 | -0.05(-0.33%) |
Sep 29, 2010 | 14.94 | 14.98 | 14.88 | 14.93 | 203,408 | -0.05(-0.30%) |
Sep 28, 2010 | 14.93 | 15.01 | 14.82 | 14.97 | 145,337 | +0.07(+0.49%) |
Sep 27, 2010 | 15.01 | 15.20 | 14.90 | 14.90 | 237,886 | -0.06(-0.37%) |
Sep 24, 2010 | 14.88 | 14.96 | 14.82 | 14.96 | 183,469 | +0.25(+1.73%) |
Sep 23, 2010 | 14.75 | 14.83 | 14.67 | 14.70 | 158,970 | -0.13(-0.87%) |
Sep 22, 2010 | 14.88 | 14.93 | 14.80 | 14.83 | 168,669 | -0.02(-0.16%) |
Sep 21, 2010 | 14.88 | 14.95 | 14.82 | 14.86 | 191,493 | -0.03(-0.23%) |
Sep 20, 2010 | 14.75 | 14.91 | 14.72 | 14.89 | 112,313 | +0.21(+1.41%) |
Sep 17, 2010 | 14.68 | 14.74 | 14.65 | 14.68 | 315,252 | +0.00(+0.00%) |
Sep 15, 2010 | 14.57 | 14.70 | 14.55 | 14.68 | 173,630 | +0.06(+0.40%) |
Sep 14, 2010 | 14.61 | 14.69 | 14.58 | 14.62 | 142,833 | -0.00(-0.02%) |
Sep 13, 2010 | 14.65 | 14.65 | 14.55 | 14.63 | 2,836,892 | +0.12(+0.81%) |
Sep 10, 2010 | 14.52 | 14.52 | 14.43 | 14.51 | 267,423 | +0.07(+0.46%) |
Sep 09, 2010 | 14.55 | 14.55 | 14.41 | 14.44 | 307,504 | +0.07(+0.51%) |
Sep 08, 2010 | 14.31 | 14.43 | 14.31 | 14.37 | 44,885 | +0.06(+0.44%) |
Sep 07, 2010 | 14.43 | 14.43 | 14.29 | 14.31 | 122,344 | -0.13(-0.91%) |
Sep 03, 2010 | 14.38 | 14.45 | 14.35 | 14.44 | 113,941 | +0.14(+0.99%) |
Sep 02, 2010 | 14.25 | 14.30 | 14.21 | 14.30 | 60,266 | +0.09(+0.63%) |
Sep 01, 2010 | 14.05 | 14.21 | 14.01 | 14.21 | 72,340 | +0.37(+2.65%) |
Aug 31, 2010 | 13.80 | 13.91 | 13.74 | 13.84 | 266,584 | +0.00(+0.02%) |
Aug 30, 2010 | 14.03 | 14.03 | 13.83 | 13.84 | 64,877 | -0.17(-1.21%) |
Aug 27, 2010 | 14.01 | 14.03 | 13.74 | 14.01 | 88,590 | +0.18(+1.28%) |
Aug 26, 2010 | 13.98 | 13.98 | 13.77 | 13.83 | 184,039 | -0.09(-0.62%) |
Aug 25, 2010 | 13.81 | 13.92 | 13.72 | 13.92 | 73,901 | +0.05(+0.38%) |
Aug 24, 2010 | 13.89 | 13.94 | 13.78 | 13.86 | 1,035,078 | -0.15(-1.04%) |
Aug 23, 2010 | 14.11 | 14.13 | 14.00 | 14.01 | 84,509 | -0.01(-0.05%) |
Aug 20, 2010 | 14.04 | 14.04 | 13.94 | 14.02 | 103,780 | -0.06(-0.39%) |
Aug 19, 2010 | 14.27 | 14.27 | 13.99 | 14.07 | 82,293 | -0.22(-1.53%) |
Aug 18, 2010 | 14.33 | 14.35 | 14.20 | 14.29 | 91,562 | +0.02(+0.12%) |
Aug 17, 2010 | 14.16 | 14.36 | 14.16 | 14.27 | 80,792 | +0.15(+1.08%) |
Aug 16, 2010 | 14.06 | 14.14 | 14.00 | 14.12 | 100,280 | +0.00(+0.02%) |
Aug 13, 2010 | 14.12 | 14.17 | 14.10 | 14.12 | 50,388 | -0.04(-0.29%) |
Aug 12, 2010 | 14.01 | 14.18 | 13.90 | 14.16 | 102,404 | -0.04(-0.32%) |
Aug 11, 2010 | 14.32 | 14.32 | 14.18 | 14.20 | 106,903 | -0.34(-2.34%) |
Aug 10, 2010 | 14.47 | 14.58 | 14.41 | 14.54 | 235,342 | -0.03(-0.21%) |
Aug 09, 2010 | 14.51 | 14.58 | 14.51 | 14.57 | 59,614 | +0.14(+0.94%) |
Aug 06, 2010 | 14.44 | 14.46 | 14.31 | 14.44 | 118,353 | -0.05(-0.33%) |
Aug 05, 2010 | 14.44 | 14.50 | 14.40 | 14.49 | 48,717 | -0.02(-0.14%) |
Aug 04, 2010 | 14.44 | 14.52 | 14.43 | 14.51 | 101,772 | +0.07(+0.48%) |
Aug 03, 2010 | 14.43 | 14.49 | 14.42 | 14.44 | 283,411 | -0.05(-0.36%) |
Aug 02, 2010 | 14.38 | 14.50 | 14.36 | 14.49 | 81,378 | +0.28(+2.00%) |
Jul 30, 2010 | 14.21 | 14.25 | 13.86 | 14.21 | 85,620 | +0.00(+0.03%) |
Jul 29, 2010 | 14.38 | 14.38 | 14.13 | 14.20 | 139,783 | -0.06(-0.41%) |
Jul 28, 2010 | 14.34 | 14.34 | 14.25 | 14.26 | 80,862 | -0.08(-0.56%) |
Jul 27, 2010 | 14.35 | 14.35 | 14.27 | 14.34 | 65,838 | +0.03(+0.24%) |
Jul 26, 2010 | 14.21 | 14.31 | 14.17 | 14.31 | 171,212 | +0.15(+1.05%) |
Jul 23, 2010 | 14.03 | 14.16 | 14.02 | 14.16 | 45,797 | +0.10(+0.69%) |
Jul 22, 2010 | 14.00 | 14.10 | 13.98 | 14.06 | 65,858 | +0.29(+2.11%) |
Jul 21, 2010 | 13.93 | 13.94 | 13.71 | 13.77 | 45,794 | -0.14(-1.02%) |
Jul 20, 2010 | 13.65 | 13.91 | 13.65 | 13.91 | 100,537 | +0.12(+0.88%) |
Jul 19, 2010 | 13.77 | 13.81 | 13.73 | 13.79 | 83,349 | +0.07(+0.53%) |
Jul 16, 2010 | 13.72 | 13.95 | 13.69 | 13.72 | 84,873 | -0.31(-2.18%) |
Jul 15, 2010 | 14.00 | 14.03 | 13.87 | 14.02 | 150,634 | +0.03(+0.22%) |
Jul 14, 2010 | 13.97 | 14.03 | 13.90 | 13.99 | 94,592 | -0.01(-0.07%) |
Jul 13, 2010 | 13.98 | 14.05 | 13.95 | 14.00 | 66,935 | +0.17(+1.25%) |
Jul 12, 2010 | 13.80 | 13.83 | 13.75 | 13.83 | 121,646 | +0.01(+0.05%) |
Jul 09, 2010 | 13.82 | 13.82 | 13.72 | 13.82 | 47,462 | +0.08(+0.58%) |
Jul 08, 2010 | 13.86 | 13.86 | 13.61 | 13.74 | 99,475 | +0.12(+0.89%) |
Jul 07, 2010 | 13.29 | 13.62 | 13.27 | 13.62 | 67,561 | +0.44(+3.35%) |
Jul 06, 2010 | 13.34 | 13.37 | 13.15 | 13.18 | 98,274 | +0.02(+0.18%) |
Jul 02, 2010 | 13.16 | 13.34 | 13.09 | 13.16 | 96,958 | -0.07(-0.52%) |
Jul 01, 2010 | 13.26 | 13.34 | 13.03 | 13.23 | 136,946 | -0.02(-0.16%) |
Jun 30, 2010 | 13.35 | 13.42 | 13.16 | 13.25 | 276,257 | -0.10(-0.78%) |
Jun 29, 2010 | 13.55 | 13.55 | 13.28 | 13.35 | 68,329 | -0.31(-2.28%) |
Jun 25, 2010 | 13.66 | 13.74 | 13.63 | 13.66 | 223,098 | -0.01(-0.05%) |
Jun 24, 2010 | 13.81 | 13.81 | 13.67 | 13.67 | 40,597 | -0.21(-1.51%) |
Jun 23, 2010 | 13.90 | 13.92 | 13.77 | 13.88 | 50,419 | -0.04(-0.27%) |
Jun 22, 2010 | 14.15 | 14.17 | 13.90 | 13.92 | 50,672 | -0.18(-1.24%) |
Jun 21, 2010 | 14.34 | 14.34 | 14.07 | 14.09 | 208,393 | -0.06(-0.44%) |
Jun 18, 2010 | 14.15 | 14.19 | 14.13 | 14.15 | 239,001 | +0.01(+0.07%) |
Jun 17, 2010 | 14.12 | 14.14 | 14.02 | 14.14 | 131,973 | +0.02(+0.15%) |
Jun 16, 2010 | 14.09 | 14.16 | 14.03 | 14.12 | 75,564 | -0.01(-0.07%) |
Jun 15, 2010 | 13.98 | 14.13 | 13.93 | 14.13 | 77,823 | +0.27(+1.98%) |
Jun 14, 2010 | 13.98 | 14.02 | 13.86 | 13.86 | 119,005 | +0.02(+0.12%) |
Jun 11, 2010 | 13.71 | 13.84 | 13.71 | 13.84 | 48,871 | +0.04(+0.30%) |
Jun 10, 2010 | 13.69 | 13.82 | 13.68 | 13.80 | 81,111 | +0.37(+2.79%) |
Jun 09, 2010 | 13.60 | 13.68 | 13.43 | 13.43 | 56,448 | -0.08(-0.59%) |
Jun 08, 2010 | 13.32 | 13.51 | 13.27 | 13.51 | 110,142 | +0.17(+1.29%) |
Jun 07, 2010 | 13.53 | 13.53 | 13.33 | 13.33 | 104,487 | -0.10(-0.74%) |
Jun 04, 2010 | 13.43 | 13.71 | 13.42 | 13.43 | 64,873 | -0.47(-3.41%) |
Jun 03, 2010 | 13.91 | 13.92 | 13.80 | 13.91 | 88,377 | +0.12(+0.87%) |
Jun 02, 2010 | 13.61 | 13.80 | 13.58 | 13.79 | 89,672 | +0.23(+1.70%) |
Jun 01, 2010 | 13.65 | 13.81 | 13.56 | 13.56 | 49,872 | -0.18(-1.30%) |
May 28, 2010 | 13.74 | 13.87 | 13.72 | 13.74 | 67,879 | -0.15(-1.11%) |
May 27, 2010 | 13.79 | 13.89 | 13.69 | 13.89 | 116,596 | +0.40(+2.96%) |
May 26, 2010 | 13.65 | 13.73 | 13.49 | 13.49 | 148,336 | -0.08(-0.56%) |
May 25, 2010 | 13.27 | 13.57 | 13.23 | 13.57 | 224,189 | -0.04(-0.27%) |
May 24, 2010 | 13.70 | 13.79 | 13.60 | 13.60 | 76,565 | -0.16(-1.15%) |
May 21, 2010 | 13.41 | 13.78 | 13.29 | 13.76 | 122,451 | +0.10(+0.75%) |
May 20, 2010 | 13.73 | 13.88 | 13.65 | 13.66 | 231,874 | -0.46(-3.28%) |
May 19, 2010 | 14.14 | 14.19 | 13.98 | 14.12 | 84,097 | -0.08(-0.56%) |
May 18, 2010 | 14.42 | 14.48 | 14.18 | 14.20 | 64,204 | -0.14(-0.98%) |
May 17, 2010 | 14.36 | 14.36 | 14.16 | 14.34 | 183,733 | +0.01(+0.10%) |
May 14, 2010 | 14.33 | 14.86 | 14.23 | 14.33 | 149,383 | -0.21(-1.44%) |
May 13, 2010 | 14.69 | 14.71 | 14.54 | 14.54 | 50,914 | -0.18(-1.24%) |
May 12, 2010 | 14.60 | 14.73 | 14.59 | 14.72 | 72,407 | +0.20(+1.35%) |
May 11, 2010 | 14.64 | 14.69 | 14.53 | 14.53 | 72,125 | -0.06(-0.40%) |
May 10, 2010 | 14.49 | 14.59 | 14.45 | 14.58 | 100,335 | +0.51(+3.64%) |
May 07, 2010 | 14.19 | 14.25 | 13.99 | 14.07 | 74,662 | -0.16(-1.16%) |
May 06, 2010 | 14.56 | 14.57 | 6.155 | 14.24 | 259,284 | -0.41(-2.77%) |
May 05, 2010 | 14.70 | 14.70 | 14.58 | 14.64 | 85,322 | -0.06(-0.42%) |
May 04, 2010 | 14.86 | 14.87 | 14.65 | 14.70 | 143,453 | -0.31(-2.04%) |