Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.27 | 19.62 | 18.73 | 19.08 | 23,342 | -0.20(-1.01%) |
Jul 28, 2011 | 19.63 | 19.63 | 19.27 | 19.27 | 4,797 | -0.37(-1.87%) |
Jul 27, 2011 | 19.74 | 19.91 | 19.45 | 19.64 | 1,350 | +0.25(+1.29%) |
Jul 26, 2011 | 18.99 | 19.46 | 18.90 | 19.39 | 11,773 | +0.46(+2.42%) |
Jul 25, 2011 | 18.86 | 19.13 | 18.46 | 18.93 | 12,338 | +0.26(+1.40%) |
Jul 22, 2011 | 18.81 | 18.81 | 18.67 | 18.67 | 2,658 | +0.22(+1.18%) |
Jul 21, 2011 | 18.46 | 18.57 | 18.34 | 18.45 | 9,640 | -0.01(-0.08%) |
Jul 20, 2011 | 18.69 | 18.70 | 18.32 | 18.46 | 19,552 | -0.19(-1.00%) |
Jul 19, 2011 | 18.64 | 18.87 | 18.52 | 18.65 | 4,542 | +0.02(+0.13%) |
Jul 18, 2011 | 18.68 | 18.79 | 18.42 | 18.63 | 9,054 | +0.03(+0.18%) |
Jul 15, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 122 | -0.22(-1.17%) |
Jul 14, 2011 | 19.48 | 19.48 | 18.58 | 18.82 | 16,095 | -0.66(-3.39%) |
Jul 13, 2011 | 19.63 | 19.63 | 19.25 | 19.47 | 22,643 | -0.15(-0.75%) |
Jul 12, 2011 | 19.46 | 19.62 | 19.36 | 19.62 | 5,524 | +0.29(+1.52%) |
Jul 11, 2011 | 19.78 | 19.83 | 19.26 | 19.33 | 10,268 | -0.29(-1.49%) |
Jul 08, 2011 | 19.84 | 19.87 | 19.62 | 19.62 | 8,962 | -0.22(-1.12%) |
Jul 07, 2011 | 19.41 | 19.88 | 19.41 | 19.84 | 14,833 | +0.42(+2.16%) |
Jul 06, 2011 | 19.50 | 19.58 | 19.27 | 19.43 | 1,908 | -0.08(-0.41%) |
Jul 05, 2011 | 19.39 | 19.59 | 19.39 | 19.51 | 1,612 | +0.09(+0.46%) |
Jul 01, 2011 | 19.34 | 19.47 | 19.14 | 19.42 | 9,569 | -0.01(-0.04%) |
Jun 30, 2011 | 19.47 | 19.59 | 19.34 | 19.43 | 7,028 | -0.06(-0.33%) |
Jun 29, 2011 | 19.51 | 19.51 | 19.49 | 19.49 | 620 | +0.02(+0.12%) |
Jun 28, 2011 | 19.34 | 19.47 | 19.31 | 19.47 | 6,329 | -0.03(-0.17%) |
Jun 27, 2011 | 19.55 | 19.57 | 19.44 | 19.50 | 21,378 | -0.01(-0.04%) |
Jun 24, 2011 | 19.54 | 19.61 | 19.51 | 19.51 | 5,889 | -0.07(-0.37%) |
Jun 23, 2011 | 19.63 | 19.84 | 19.50 | 19.58 | 34,099 | -0.21(-1.06%) |
Jun 22, 2011 | 19.79 | 19.91 | 19.68 | 19.79 | 3,607 | +0.10(+0.49%) |
Jun 21, 2011 | 19.69 | 19.71 | 19.55 | 19.69 | 3,114 | +0.02(+0.08%) |
Jun 20, 2011 | 19.64 | 19.68 | 19.54 | 19.68 | 6,575 | +0.02(+0.08%) |
Jun 17, 2011 | 19.53 | 19.80 | 19.51 | 19.66 | 7,245 | +0.15(+0.78%) |
Jun 16, 2011 | 19.51 | 19.73 | 19.49 | 19.51 | 14,104 | -0.06(-0.33%) |
Jun 15, 2011 | 19.93 | 19.96 | 19.57 | 19.57 | 6,203 | -0.47(-2.33%) |
Jun 14, 2011 | 19.97 | 20.13 | 19.92 | 20.04 | 3,898 | +0.00(+0.00%) |
Jun 13, 2011 | 20.01 | 20.43 | 19.99 | 20.04 | 10,007 | +0.12(+0.61%) |
Jun 10, 2011 | 20.59 | 20.59 | 19.92 | 19.92 | 7,956 | -0.56(-2.75%) |
Jun 09, 2011 | 20.51 | 20.73 | 20.15 | 20.48 | 5,831 | +0.18(+0.87%) |
Jun 08, 2011 | 20.47 | 20.59 | 20.25 | 20.30 | 4,962 | -0.28(-1.37%) |
Jun 07, 2011 | 20.42 | 20.59 | 20.27 | 20.59 | 13,820 | +0.13(+0.63%) |
Jun 06, 2011 | 20.49 | 20.67 | 20.42 | 20.46 | 5,458 | -0.16(-0.78%) |
Jun 03, 2011 | 20.59 | 20.76 | 20.46 | 20.62 | 22,491 | -0.95(-4.41%) |
May 24, 2011 | 21.14 | 21.57 | 21.12 | 21.57 | 9,252 | +0.34(+1.59%) |
May 23, 2011 | 21.35 | 21.37 | 21.09 | 21.23 | 6,228 | -0.27(-1.24%) |
May 20, 2011 | 21.39 | 21.53 | 21.39 | 21.50 | 20,827 | -0.18(-0.82%) |
May 19, 2011 | 21.46 | 21.68 | 21.46 | 21.67 | 6,947 | +0.26(+1.20%) |
May 18, 2011 | 21.05 | 21.51 | 21.05 | 21.42 | 5,296 | +0.30(+1.41%) |
May 17, 2011 | 21.42 | 21.46 | 20.85 | 21.12 | 48,181 | -0.34(-1.58%) |
May 16, 2011 | 21.72 | 21.73 | 21.46 | 21.46 | 33,917 | -0.18(-0.82%) |
May 13, 2011 | 21.52 | 21.66 | 21.52 | 21.63 | 16,885 | +0.32(+1.50%) |
May 12, 2011 | 21.33 | 21.43 | 21.31 | 21.31 | 17,687 | -0.12(-0.56%) |
May 11, 2011 | 21.47 | 21.47 | 21.31 | 21.43 | 18,199 | -0.07(-0.33%) |
May 10, 2011 | 21.59 | 21.59 | 21.29 | 21.51 | 13,306 | -0.29(-1.32%) |
May 09, 2011 | 21.97 | 21.97 | 21.79 | 21.79 | 6,702 | -0.34(-1.55%) |
May 06, 2011 | 22.28 | 22.28 | 22.01 | 22.14 | 10,835 | +0.18(+0.82%) |
May 05, 2011 | 22.35 | 22.35 | 21.95 | 21.96 | 4,984 | -0.44(-1.95%) |
May 04, 2011 | 22.48 | 22.56 | 22.35 | 22.39 | 5,040 | -0.17(-0.74%) |
May 03, 2011 | 22.78 | 22.78 | 22.39 | 22.56 | 3,830 | +0.04(+0.18%) |
May 02, 2011 | 22.67 | 22.67 | 22.52 | 22.52 | 12,138 | -0.24(-1.05%) |
Apr 29, 2011 | 22.47 | 22.76 | 22.43 | 22.76 | 5,605 | +0.37(+1.64%) |
Apr 28, 2011 | 22.78 | 22.81 | 22.39 | 22.39 | 6,706 | -0.12(-0.54%) |
Apr 27, 2011 | 22.76 | 22.77 | 22.48 | 22.51 | 2,016 | -0.02(-0.10%) |
Apr 26, 2011 | 22.62 | 22.77 | 22.41 | 22.54 | 5,948 | -0.32(-1.40%) |
Apr 25, 2011 | 22.98 | 22.98 | 22.41 | 22.86 | 7,770 | -0.10(-0.42%) |
Apr 21, 2011 | 22.70 | 22.95 | 22.50 | 22.95 | 2,254 | +0.20(+0.88%) |
Apr 20, 2011 | 22.50 | 23.06 | 22.43 | 22.75 | 12,888 | +0.36(+1.60%) |
Apr 19, 2011 | 22.58 | 22.82 | 22.39 | 22.39 | 5,762 | -0.10(-0.43%) |
Apr 18, 2011 | 22.41 | 22.69 | 22.14 | 22.49 | 28,933 | -0.10(-0.46%) |
Apr 15, 2011 | 22.64 | 22.64 | 22.21 | 22.59 | 11,565 | +0.16(+0.69%) |
Apr 14, 2011 | 22.22 | 22.52 | 21.97 | 22.44 | 15,327 | +0.01(+0.05%) |
Apr 13, 2011 | 22.35 | 22.51 | 21.91 | 22.42 | 18,075 | +0.07(+0.32%) |
Apr 12, 2011 | 22.26 | 22.36 | 22.09 | 22.35 | 6,730 | -0.11(-0.50%) |
Apr 11, 2011 | 22.74 | 22.74 | 22.18 | 22.46 | 15,458 | -0.05(-0.21%) |
Apr 08, 2011 | 22.58 | 22.71 | 22.42 | 22.51 | 10,606 | -0.03(-0.14%) |
Apr 07, 2011 | 22.57 | 22.58 | 22.28 | 22.54 | 7,502 | -0.03(-0.14%) |
Apr 06, 2011 | 22.66 | 22.68 | 22.36 | 22.58 | 13,135 | +0.18(+0.82%) |
Apr 05, 2011 | 22.21 | 22.39 | 22.19 | 22.39 | 3,358 | +0.06(+0.25%) |
Apr 04, 2011 | 22.20 | 22.35 | 22.04 | 22.34 | 7,338 | -0.15(-0.66%) |
Apr 01, 2011 | 22.21 | 22.62 | 22.17 | 22.49 | 13,660 | +0.16(+0.70%) |
Mar 31, 2011 | 22.26 | 22.33 | 22.04 | 22.33 | 5,762 | +0.08(+0.36%) |
Mar 30, 2011 | 22.43 | 22.43 | 22.07 | 22.25 | 8,979 | +0.10(+0.47%) |
Mar 29, 2011 | 22.10 | 22.34 | 22.09 | 22.14 | 10,415 | +0.12(+0.54%) |
Mar 28, 2011 | 22.46 | 22.46 | 22.03 | 22.03 | 6,149 | -0.33(-1.46%) |
Mar 25, 2011 | 22.33 | 22.67 | 22.15 | 22.35 | 11,618 | +0.13(+0.57%) |
Mar 24, 2011 | 21.92 | 22.38 | 21.86 | 22.22 | 14,554 | +0.46(+2.13%) |
Mar 23, 2011 | 21.76 | 21.79 | 21.49 | 21.76 | 6,137 | -0.02(-0.07%) |
Mar 22, 2011 | 22.17 | 22.18 | 21.67 | 21.78 | 9,300 | -0.46(-2.08%) |
Mar 21, 2011 | 22.27 | 22.42 | 22.07 | 22.24 | 5,688 | +0.50(+2.31%) |
Mar 18, 2011 | 21.78 | 22.05 | 21.56 | 21.74 | 8,861 | -0.02(-0.07%) |
Mar 17, 2011 | 21.30 | 21.95 | 21.30 | 21.75 | 23,836 | +0.46(+2.14%) |
Mar 16, 2011 | 21.64 | 21.79 | 21.15 | 21.30 | 9,477 | -0.51(-2.33%) |
Mar 15, 2011 | 21.71 | 21.81 | 21.71 | 21.81 | 18,876 | +0.01(+0.06%) |
Mar 14, 2011 | 21.72 | 22.05 | 21.56 | 21.79 | 10,484 | -0.08(-0.36%) |
Mar 11, 2011 | 21.64 | 22.03 | 21.40 | 21.87 | 13,075 | +0.11(+0.51%) |
Mar 10, 2011 | 21.95 | 21.95 | 21.44 | 21.76 | 17,515 | -0.34(-1.55%) |
Mar 09, 2011 | 22.35 | 22.38 | 21.94 | 22.11 | 11,587 | -0.06(-0.25%) |
Mar 08, 2011 | 21.82 | 22.34 | 21.82 | 22.16 | 8,153 | +0.29(+1.31%) |
Mar 07, 2011 | 21.93 | 22.35 | 21.67 | 21.87 | 25,460 | +0.03(+0.15%) |
Mar 04, 2011 | 21.94 | 22.22 | 21.81 | 21.84 | 22,998 | -0.17(-0.76%) |
Mar 03, 2011 | 21.16 | 22.10 | 21.12 | 22.01 | 10,389 | +0.74(+3.49%) |
Mar 02, 2011 | 21.02 | 21.27 | 20.84 | 21.27 | 14,941 | +0.15(+0.72%) |
Mar 01, 2011 | 20.72 | 21.12 | 20.48 | 21.12 | 18,694 | +0.26(+1.22%) |
Feb 28, 2011 | 21.75 | 22.15 | 20.60 | 20.86 | 56,356 | -1.05(-4.77%) |
Feb 25, 2011 | 21.74 | 22.00 | 21.66 | 21.91 | 2,630 | +0.32(+1.48%) |
Feb 24, 2011 | 21.63 | 21.79 | 21.44 | 21.59 | 23,220 | -0.02(-0.07%) |
Feb 23, 2011 | 21.43 | 21.81 | 21.18 | 21.60 | 15,070 | +0.26(+1.23%) |
Feb 22, 2011 | 21.43 | 21.64 | 21.28 | 21.34 | 17,420 | -0.06(-0.26%) |
Feb 18, 2011 | 21.35 | 21.55 | 21.16 | 21.39 | 8,075 | +0.14(+0.68%) |
Feb 17, 2011 | 21.07 | 21.42 | 21.07 | 21.25 | 10,584 | +0.14(+0.64%) |
Feb 16, 2011 | 20.88 | 21.27 | 20.84 | 21.12 | 28,939 | +0.34(+1.65%) |
Feb 15, 2011 | 20.77 | 21.15 | 20.76 | 20.77 | 29,819 | -0.15(-0.73%) |
Feb 14, 2011 | 20.84 | 21.16 | 20.66 | 20.92 | 40,915 | +0.22(+1.04%) |
Feb 11, 2011 | 20.40 | 20.91 | 20.33 | 20.71 | 17,104 | +0.21(+1.01%) |
Feb 10, 2011 | 20.15 | 20.51 | 20.05 | 20.50 | 49,073 | +0.32(+1.58%) |
Feb 09, 2011 | 20.23 | 20.92 | 20.01 | 20.18 | 55,137 | -0.02(-0.08%) |
Feb 08, 2011 | 19.93 | 20.21 | 19.81 | 20.20 | 20,497 | +0.38(+1.93%) |
Feb 07, 2011 | 20.12 | 20.36 | 19.81 | 19.81 | 5,122 | -0.30(-1.49%) |
Feb 04, 2011 | 19.90 | 20.35 | 19.90 | 20.11 | 70,237 | +0.11(+0.54%) |
Feb 03, 2011 | 19.95 | 20.32 | 19.95 | 20.01 | 5,634 | -0.09(-0.44%) |
Feb 02, 2011 | 20.07 | 20.17 | 18.96 | 20.09 | 140,518 | +0.09(+0.44%) |
Feb 01, 2011 | 20.09 | 20.31 | 20.01 | 20.01 | 10,836 | -0.07(-0.36%) |
Jan 31, 2011 | 20.02 | 20.24 | 19.96 | 20.08 | 5,690 | +0.20(+1.00%) |
Jan 28, 2011 | 20.15 | 20.15 | 19.88 | 19.88 | 11,404 | -0.31(-1.54%) |
Jan 27, 2011 | 19.96 | 20.45 | 19.78 | 20.19 | 11,459 | +0.23(+1.16%) |
Jan 26, 2011 | 19.93 | 20.02 | 19.64 | 19.96 | 61,710 | +0.00(+0.00%) |
Jan 25, 2011 | 20.16 | 20.28 | 19.62 | 19.96 | 41,006 | -0.40(-1.96%) |
Jan 24, 2011 | 20.36 | 20.52 | 20.19 | 20.36 | 22,873 | -0.17(-0.82%) |
Jan 21, 2011 | 20.84 | 21.03 | 20.52 | 20.52 | 5,271 | -0.14(-0.70%) |
Jan 20, 2011 | 20.80 | 20.80 | 20.25 | 20.67 | 4,196 | +0.04(+0.19%) |
Jan 19, 2011 | 21.05 | 21.14 | 20.63 | 20.63 | 7,079 | -0.29(-1.37%) |
Jan 18, 2011 | 20.80 | 21.11 | 20.76 | 20.92 | 127,681 | +0.25(+1.20%) |
Jan 14, 2011 | 20.64 | 20.86 | 20.32 | 20.67 | 15,232 | +0.16(+0.78%) |
Jan 13, 2011 | 20.66 | 21.04 | 20.51 | 20.51 | 16,563 | -0.01(-0.04%) |
Jan 12, 2011 | 20.61 | 20.76 | 20.52 | 20.52 | 18,486 | +0.10(+0.51%) |
Jan 11, 2011 | 20.27 | 20.41 | 20.15 | 20.41 | 65,957 | +0.16(+0.79%) |
Jan 10, 2011 | 20.36 | 20.60 | 19.97 | 20.25 | 23,772 | -0.01(-0.04%) |
Jan 07, 2011 | 20.26 | 20.26 | 20.13 | 20.26 | 2,101 | +0.14(+0.71%) |
Jan 06, 2011 | 19.96 | 20.37 | 19.94 | 20.12 | 14,633 | +0.20(+1.00%) |
Jan 05, 2011 | 19.86 | 20.12 | 19.63 | 19.92 | 37,405 | +0.16(+0.81%) |
Jan 04, 2011 | 19.48 | 19.76 | 19.45 | 19.76 | 319,458 | +0.44(+2.27%) |
Jan 03, 2011 | 19.31 | 19.54 | 19.31 | 19.32 | 9,449 | +0.01(+0.04%) |
Dec 31, 2010 | 19.06 | 19.89 | 19.06 | 19.31 | 9,992 | +0.15(+0.79%) |
Dec 30, 2010 | 19.37 | 19.60 | 19.14 | 19.16 | 15,172 | +0.00(+0.00%) |
Dec 29, 2010 | 19.16 | 19.26 | 18.66 | 19.16 | 7,014 | +0.31(+1.65%) |
Dec 28, 2010 | 19.06 | 19.06 | 18.83 | 18.85 | 1,528 | -0.06(-0.30%) |
Dec 27, 2010 | 20.08 | 20.08 | 18.90 | 18.90 | 11,276 | -1.05(-5.28%) |
Dec 23, 2010 | 20.23 | 20.46 | 19.96 | 19.96 | 11,281 | -0.16(-0.79%) |
Dec 22, 2010 | 20.26 | 20.42 | 20.09 | 20.12 | 128,309 | -0.24(-1.18%) |
Dec 21, 2010 | 20.39 | 20.67 | 19.96 | 20.36 | 130,087 | +0.14(+0.67%) |
Dec 20, 2010 | 20.66 | 20.92 | 20.12 | 20.22 | 45,469 | -0.53(-2.58%) |
Dec 17, 2010 | 21.25 | 21.43 | 20.46 | 20.76 | 10,482 | -0.08(-0.38%) |
Dec 16, 2010 | 20.56 | 20.84 | 20.51 | 20.84 | 10,648 | +0.65(+3.24%) |
Dec 15, 2010 | 20.23 | 20.43 | 19.90 | 20.18 | 3,296 | -0.46(-2.24%) |
Dec 14, 2010 | 19.89 | 20.64 | 19.67 | 20.64 | 6,097 | +0.57(+2.82%) |
Dec 13, 2010 | 20.02 | 20.30 | 20.02 | 20.08 | 5,904 | +0.14(+0.72%) |
Dec 10, 2010 | 20.00 | 20.02 | 19.88 | 19.93 | 4,509 | -0.05(-0.24%) |
Dec 09, 2010 | 19.84 | 20.02 | 19.49 | 19.98 | 20,358 | +0.31(+1.58%) |
Dec 08, 2010 | 19.64 | 19.84 | 19.35 | 19.67 | 20,450 | +0.03(+0.16%) |
Dec 07, 2010 | 19.62 | 19.64 | 19.14 | 19.64 | 9,067 | +0.01(+0.04%) |
Dec 06, 2010 | 19.14 | 19.79 | 18.92 | 19.63 | 11,712 | +0.33(+1.70%) |
Dec 03, 2010 | 18.58 | 19.32 | 18.46 | 19.30 | 7,960 | +0.35(+1.85%) |
Dec 02, 2010 | 19.17 | 19.42 | 18.66 | 18.95 | 57,082 | -0.10(-0.54%) |
Dec 01, 2010 | 20.17 | 20.17 | 18.38 | 19.06 | 28,114 | -0.98(-4.90%) |
Nov 30, 2010 | 19.93 | 20.04 | 19.44 | 20.04 | 36,567 | +0.06(+0.28%) |
Nov 29, 2010 | 19.75 | 20.10 | 19.63 | 19.98 | 17,362 | +0.48(+2.46%) |
Nov 26, 2010 | 19.76 | 19.91 | 19.49 | 19.50 | 1,055 | -0.53(-2.67%) |
Nov 24, 2010 | 19.73 | 20.04 | 20.04 | 20.04 | 9,711 | +0.33(+1.66%) |
Nov 23, 2010 | 20.15 | 20.18 | 19.51 | 19.71 | 4,882 | -0.36(-1.79%) |
Nov 22, 2010 | 19.24 | 20.09 | 19.24 | 20.07 | 6,566 | +0.41(+2.07%) |
Nov 19, 2010 | 19.22 | 19.66 | 19.20 | 19.66 | 1,793 | +0.51(+2.67%) |
Nov 18, 2010 | 19.56 | 19.56 | 18.92 | 19.15 | 5,228 | -0.33(-1.68%) |
Nov 17, 2010 | 19.31 | 19.59 | 18.94 | 19.48 | 5,392 | +0.04(+0.21%) |
Nov 16, 2010 | 19.14 | 19.44 | 18.57 | 19.44 | 5,330 | -0.14(-0.69%) |
Nov 15, 2010 | 19.57 | 19.57 | 19.16 | 19.57 | 626 | +0.57(+2.98%) |
Nov 12, 2010 | 19.10 | 19.16 | 18.90 | 19.01 | 5,598 | -0.14(-0.75%) |
Nov 11, 2010 | 18.91 | 19.87 | 18.91 | 19.15 | 13,403 | +0.10(+0.54%) |
Nov 10, 2010 | 18.92 | 19.32 | 18.61 | 19.05 | 2,317 | +0.13(+0.67%) |
Nov 09, 2010 | 18.48 | 19.01 | 18.45 | 18.92 | 2,706 | +0.44(+2.38%) |
Nov 08, 2010 | 18.28 | 18.48 | 18.28 | 18.48 | 3,144 | +0.17(+0.92%) |
Nov 05, 2010 | 18.24 | 18.37 | 17.81 | 18.31 | 2,071 | -0.05(-0.26%) |
Nov 04, 2010 | 17.56 | 18.36 | 17.56 | 18.36 | 7,211 | +1.00(+5.75%) |
Nov 03, 2010 | 17.36 | 17.36 | 17.36 | 17.36 | 250 | -0.12(-0.68%) |
Nov 02, 2010 | 17.53 | 17.56 | 17.33 | 17.48 | 1,272 | -0.04(-0.23%) |
Nov 01, 2010 | 17.12 | 17.67 | 17.12 | 17.52 | 2,832 | +0.31(+1.81%) |
Oct 29, 2010 | 16.52 | 17.21 | 16.52 | 17.21 | 4,160 | +0.45(+2.67%) |
Oct 28, 2010 | 16.41 | 16.96 | 16.33 | 16.76 | 9,394 | +0.59(+3.65%) |
Oct 27, 2010 | 16.76 | 16.76 | 16.13 | 16.17 | 6,992 | -0.57(-3.43%) |
Oct 25, 2010 | 16.45 | 16.76 | 16.45 | 16.75 | 5,198 | +0.22(+1.35%) |
Oct 22, 2010 | 16.06 | 16.60 | 16.06 | 16.52 | 14,696 | +0.24(+1.47%) |
Oct 21, 2010 | 16.33 | 16.45 | 15.70 | 16.29 | 14,905 | +0.15(+0.94%) |
Oct 20, 2010 | 15.61 | 16.13 | 15.60 | 16.13 | 3,729 | +0.29(+1.81%) |
Oct 19, 2010 | 15.58 | 16.09 | 15.58 | 15.85 | 7,658 | +0.05(+0.30%) |
Oct 18, 2010 | 15.82 | 15.97 | 15.61 | 15.80 | 1,964 | -0.01(-0.05%) |
Oct 15, 2010 | 15.65 | 15.84 | 15.61 | 15.81 | 2,804 | -0.14(-0.85%) |
Oct 14, 2010 | 15.87 | 16.14 | 15.87 | 15.94 | 1,878 | +0.01(+0.05%) |
Oct 13, 2010 | 15.89 | 16.43 | 15.72 | 15.93 | 5,796 | +0.29(+1.84%) |
Oct 12, 2010 | 15.96 | 15.96 | 15.58 | 15.65 | 3,915 | +0.02(+0.15%) |
Oct 11, 2010 | 15.80 | 15.97 | 15.53 | 15.62 | 1,064 | -0.08(-0.51%) |
Oct 08, 2010 | 15.70 | 15.75 | 15.50 | 15.70 | 29,592 | +0.22(+1.39%) |
Oct 07, 2010 | 15.38 | 15.87 | 15.38 | 15.49 | 250 | +0.26(+1.73%) |
Oct 06, 2010 | 15.59 | 15.74 | 15.22 | 15.22 | 2,587 | -0.60(-3.78%) |
Oct 05, 2010 | 15.50 | 15.82 | 15.22 | 15.82 | 250 | -0.05(-0.30%) |
Oct 04, 2010 | 16.01 | 16.28 | 15.61 | 15.87 | 8,024 | -0.22(-1.39%) |
Oct 01, 2010 | 16.09 | 16.20 | 15.03 | 16.09 | 16,176 | +0.97(+6.39%) |
Sep 30, 2010 | 15.90 | 15.90 | 15.12 | 15.13 | 375 | -0.30(-1.92%) |
Sep 29, 2010 | 15.69 | 15.69 | 15.42 | 15.42 | 1,999 | -0.02(-0.10%) |
Sep 28, 2010 | 15.19 | 15.57 | 15.19 | 15.44 | 1,753 | +0.12(+0.78%) |
Sep 27, 2010 | 15.27 | 15.57 | 15.27 | 15.32 | 1,822 | -0.05(-0.31%) |
Sep 24, 2010 | 14.79 | 15.37 | 14.48 | 15.37 | 8,536 | +0.48(+3.22%) |
Sep 23, 2010 | 14.94 | 15.03 | 14.76 | 14.89 | 149 | -0.08(-0.53%) |
Sep 22, 2010 | 14.89 | 15.01 | 14.71 | 14.97 | 10,190 | +0.12(+0.81%) |
Sep 21, 2010 | 14.78 | 14.92 | 14.77 | 14.85 | 125 | -0.01(-0.09%) |
Sep 20, 2010 | 14.93 | 14.97 | 14.77 | 14.86 | 8,134 | +0.17(+1.12%) |
Sep 17, 2010 | 14.70 | 14.81 | 14.66 | 14.70 | 1,647 | -0.11(-0.75%) |
Sep 15, 2010 | 14.77 | 15.00 | 14.64 | 14.81 | 3,005 | +0.01(+0.05%) |
Sep 14, 2010 | 14.92 | 15.01 | 14.65 | 14.80 | 125 | +0.03(+0.19%) |
Sep 13, 2010 | 15.06 | 15.13 | 14.69 | 14.77 | 5,764 | -0.03(-0.19%) |
Sep 10, 2010 | 14.78 | 14.94 | 14.74 | 14.80 | 21,064 | +0.08(+0.54%) |
Sep 09, 2010 | 14.51 | 14.85 | 14.45 | 14.72 | 250 | +0.18(+1.26%) |
Sep 08, 2010 | 14.23 | 14.58 | 14.06 | 14.54 | 231 | -0.11(-0.76%) |
Sep 07, 2010 | 14.44 | 14.76 | 14.44 | 14.65 | 1,377 | +0.08(+0.55%) |
Sep 03, 2010 | 14.37 | 14.64 | 14.34 | 14.57 | 3,357 | +0.05(+0.33%) |
Sep 02, 2010 | 14.27 | 14.57 | 14.27 | 14.52 | 3,081 | +0.15(+1.06%) |
Sep 01, 2010 | 14.54 | 14.54 | 14.29 | 14.37 | 2,380 | -0.12(-0.83%) |
Aug 31, 2010 | 14.39 | 14.57 | 14.37 | 14.49 | 1,127 | +0.02(+0.11%) |
Aug 30, 2010 | 14.49 | 14.59 | 14.31 | 14.47 | 5,251 | -0.02(-0.11%) |
Aug 27, 2010 | 14.49 | 14.51 | 14.27 | 14.49 | 4,766 | +0.01(+0.06%) |
Aug 26, 2010 | 14.90 | 14.90 | 14.19 | 14.48 | 129 | -0.65(-4.27%) |
Aug 25, 2010 | 15.62 | 15.62 | 15.04 | 15.13 | 125 | -0.50(-3.22%) |
Aug 24, 2010 | 15.51 | 15.94 | 15.15 | 15.63 | 125 | -0.07(-0.46%) |
Aug 23, 2010 | 14.66 | 15.70 | 14.66 | 15.70 | 9,540 | +1.21(+8.37%) |
Aug 20, 2010 | 14.28 | 14.50 | 14.04 | 14.49 | 4,731 | +0.18(+1.28%) |
Aug 19, 2010 | 14.18 | 14.32 | 14.13 | 14.31 | 125 | +0.03(+0.22%) |
Aug 18, 2010 | 14.44 | 14.45 | 14.24 | 14.27 | 125 | -0.08(-0.56%) |
Aug 17, 2010 | 14.14 | 14.72 | 13.99 | 14.35 | 4,384 | +0.01(+0.06%) |
Aug 16, 2010 | 14.01 | 14.35 | 14.00 | 14.35 | 7,515 | +0.12(+0.84%) |
Aug 13, 2010 | 14.23 | 14.61 | 14.19 | 14.23 | 15,532 | -0.29(-1.98%) |
Aug 12, 2010 | 14.43 | 14.73 | 14.19 | 14.51 | 16,409 | -0.29(-1.94%) |
Aug 11, 2010 | 14.86 | 14.88 | 14.58 | 14.80 | 6,082 | -0.13(-0.86%) |
Aug 10, 2010 | 15.07 | 15.07 | 14.81 | 14.93 | 187 | -0.12(-0.80%) |
Aug 09, 2010 | 15.10 | 15.26 | 14.75 | 15.05 | 7,390 | +0.16(+1.07%) |
Aug 06, 2010 | 14.89 | 15.30 | 14.79 | 14.89 | 4,500 | -0.32(-2.10%) |
Aug 05, 2010 | 15.09 | 15.23 | 14.95 | 15.21 | 11,853 | +0.29(+1.93%) |
Aug 04, 2010 | 14.80 | 15.09 | 14.56 | 14.92 | 187 | +0.13(+0.86%) |
Aug 03, 2010 | 14.63 | 14.80 | 14.47 | 14.79 | 23,825 | +0.26(+1.81%) |