Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.19 | 19.19 | 19.15 | 19.15 | 7,020 | +0.02(+0.10%) |
Apr 28, 2011 | 19.16 | 19.16 | 19.13 | 19.13 | 820 | -0.08(-0.42%) |
Apr 27, 2011 | 19.26 | 19.26 | 19.13 | 19.21 | 607 | -0.04(-0.21%) |
Apr 26, 2011 | 19.21 | 19.25 | 19.21 | 19.25 | 500 | +0.05(+0.26%) |
Apr 25, 2011 | 19.21 | 19.20 | 19.20 | 19.20 | 450 | +0.00(+0.00%) |
Apr 21, 2011 | 19.20 | 19.20 | 19.20 | 19.20 | 500 | +0.11(+0.58%) |
Apr 20, 2011 | 19.10 | 19.10 | 19.07 | 19.09 | 958 | +0.17(+0.90%) |
Apr 19, 2011 | 18.87 | 18.92 | 18.87 | 18.92 | 700 | +0.18(+0.96%) |
Apr 18, 2011 | 18.92 | 18.92 | 18.74 | 18.74 | 5,150 | -0.33(-1.73%) |
Apr 15, 2011 | 19.01 | 19.07 | 19.01 | 19.07 | 5,514 | +0.00(+0.00%) |
Apr 14, 2011 | 19.07 | 19.07 | 19.07 | 19.07 | 124 | -0.06(-0.31%) |
Apr 13, 2011 | 19.17 | 19.17 | 19.10 | 19.13 | 1,695 | +0.17(+0.90%) |
Apr 12, 2011 | 18.96 | 18.96 | 18.96 | 18.96 | 300 | -0.57(-2.92%) |
Apr 11, 2011 | 19.53 | 19.53 | 19.53 | 19.53 | 598 | -0.01(-0.05%) |
Apr 08, 2011 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | +0.00(+0.00%) |
Apr 07, 2011 | 19.54 | 19.54 | 19.54 | 19.54 | 30 | +0.00(+0.00%) |
Apr 06, 2011 | 19.62 | 19.62 | 19.50 | 19.54 | 7,020 | -0.16(-0.81%) |
Apr 05, 2011 | 19.73 | 19.73 | 19.70 | 19.70 | 978 | -0.05(-0.25%) |
Apr 04, 2011 | 19.75 | 19.75 | 19.75 | 19.75 | 200 | +0.10(+0.51%) |
Apr 01, 2011 | 19.58 | 19.69 | 19.58 | 19.65 | 1,725 | +0.09(+0.46%) |
Mar 31, 2011 | 19.58 | 19.58 | 19.56 | 19.56 | 369 | +0.04(+0.20%) |
Mar 30, 2011 | 19.51 | 19.52 | 19.47 | 19.52 | 1,388 | +0.16(+0.83%) |
Mar 29, 2011 | 19.36 | 19.36 | 19.36 | 19.36 | 140 | +0.00(+0.00%) |
Mar 28, 2011 | 19.40 | 19.40 | 19.35 | 19.36 | 1,867 | -0.12(-0.62%) |
Mar 25, 2011 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | -0.07(-0.36%) |
Mar 24, 2011 | 19.55 | 19.55 | 19.55 | 19.55 | 257 | +0.07(+0.36%) |
Mar 23, 2011 | 19.57 | 19.57 | 19.48 | 19.48 | 1,310 | -0.05(-0.26%) |
Mar 22, 2011 | 19.54 | 19.54 | 19.53 | 19.53 | 1,325 | +0.11(+0.57%) |
Mar 21, 2011 | 19.42 | 19.42 | 19.42 | 19.42 | 1,060 | +0.11(+0.57%) |
Mar 18, 2011 | 19.31 | 19.31 | 19.31 | 19.31 | 2,026 | +0.10(+0.52%) |
Mar 17, 2011 | 19.13 | 19.21 | 19.13 | 19.21 | 5,115 | +0.28(+1.48%) |
Mar 16, 2011 | 18.93 | 18.93 | 18.93 | 18.93 | 5,000 | -0.07(-0.37%) |
Mar 15, 2011 | 18.64 | 19.00 | 18.64 | 19.00 | 4,670 | -0.02(-0.11%) |
Mar 14, 2011 | 18.89 | 19.02 | 18.89 | 19.02 | 4,344 | +0.24(+1.28%) |
Mar 11, 2011 | 18.78 | 18.78 | 18.78 | 18.78 | 251 | -0.31(-1.62%) |
Mar 10, 2011 | 19.12 | 19.12 | 19.09 | 19.09 | 2,432 | -0.34(-1.75%) |
Mar 09, 2011 | 19.43 | 19.43 | 19.43 | 19.43 | 335 | -0.03(-0.15%) |
Mar 08, 2011 | 19.54 | 19.54 | 19.44 | 19.46 | 12,353 | -0.04(-0.21%) |
Mar 07, 2011 | 19.77 | 19.77 | 19.50 | 19.50 | 664 | -0.14(-0.71%) |
Mar 04, 2011 | 19.64 | 19.64 | 19.64 | 19.64 | 50 | +0.00(+0.00%) |
Mar 03, 2011 | 19.62 | 19.65 | 19.62 | 19.64 | 696 | +0.19(+0.98%) |
Mar 02, 2011 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | |
Mar 01, 2011 | 19.52 | 19.57 | 19.45 | 19.45 | 600 | +0.00(+0.00%) |
Feb 28, 2011 | 19.54 | 19.55 | 19.45 | 19.45 | 2,529 | +0.02(+0.10%) |
Feb 25, 2011 | 19.44 | 19.44 | 19.43 | 19.43 | 607 | +0.33(+1.73%) |
Feb 24, 2011 | 19.28 | 19.39 | 19.10 | 19.10 | 8,999 | -0.11(-0.57%) |
Feb 23, 2011 | 19.25 | 19.31 | 19.21 | 19.21 | 716 | -0.01(-0.05%) |
Feb 22, 2011 | 19.43 | 19.45 | 19.22 | 19.22 | 7,952 | -0.30(-1.54%) |
Feb 18, 2011 | 19.52 | 19.52 | 19.52 | 19.52 | 247 | +0.01(+0.05%) |
Feb 17, 2011 | 19.41 | 19.51 | 19.41 | 19.51 | 1,425 | +0.03(+0.15%) |
Feb 16, 2011 | 19.46 | 19.48 | 19.46 | 19.48 | 300 | +0.24(+1.25%) |
Feb 15, 2011 | 19.24 | 19.24 | 19.24 | 19.24 | 900 | -0.04(-0.21%) |
Feb 14, 2011 | 19.21 | 19.28 | 19.20 | 19.28 | 3,411 | +0.14(+0.73%) |
Feb 11, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 112 | -0.01(-0.05%) |
Feb 10, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 856 | -0.02(-0.10%) |
Feb 09, 2011 | 19.11 | 19.17 | 19.11 | 19.17 | 3,015 | +0.04(+0.21%) |
Feb 08, 2011 | 19.13 | 19.13 | 19.13 | 60 | +0.00(+0.00%) | |
Feb 07, 2011 | 19.18 | 19.18 | 19.13 | 19.13 | 750 | -0.01(-0.05%) |
Feb 04, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 718 | +0.05(+0.26%) |
Feb 03, 2011 | 19.02 | 19.09 | 19.02 | 19.09 | 5,400 | +0.10(+0.53%) |
Feb 02, 2011 | 19.04 | 19.04 | 18.99 | 18.99 | 3,480 | +0.11(+0.58%) |
Feb 01, 2011 | 18.82 | 18.88 | 18.82 | 18.88 | 500 | +0.14(+0.75%) |
Jan 31, 2011 | 18.58 | 18.74 | 18.58 | 18.74 | 766 | +0.12(+0.64%) |
Jan 28, 2011 | 18.62 | 18.62 | 18.62 | 18.62 | 121 | +0.24(+1.31%) |
Jan 27, 2011 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) | |
Jan 26, 2011 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) | |
Jan 25, 2011 | 18.38 | 18.38 | 18.38 | 18.38 | 200 | -0.07(-0.38%) |
Jan 24, 2011 | 18.46 | 18.46 | 18.45 | 18.45 | 979 | -0.06(-0.32%) |
Jan 21, 2011 | 18.51 | 18.51 | 18.51 | 18.51 | 200 | +0.04(+0.22%) |
Jan 20, 2011 | 18.35 | 18.47 | 18.35 | 18.47 | 620 | -0.13(-0.70%) |
Jan 19, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 269 | -0.17(-0.91%) |
Jan 18, 2011 | 18.74 | 18.77 | 18.74 | 18.77 | 490 | +0.13(+0.70%) |
Jan 17, 2011 | 18.64 | 18.64 | 18.64 | 140 | +0.00(+0.00%) | |
Jan 14, 2011 | 18.53 | 18.64 | 18.53 | 18.64 | 835 | +0.17(+0.92%) |
Jan 13, 2011 | 18.49 | 18.52 | 18.47 | 18.47 | 878 | +0.01(+0.05%) |
Jan 12, 2011 | 18.46 | 18.46 | 18.46 | 18.46 | 1,965 | +0.21(+1.15%) |
Jan 11, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 356 | -0.03(-0.16%) |
Jan 10, 2011 | 18.28 | 18.28 | 18.28 | 18.28 | 200 | +0.07(+0.38%) |
Jan 07, 2011 | 18.21 | 18.27 | 18.21 | 18.21 | 4,623 | -0.06(-0.33%) |
Jan 06, 2011 | 18.26 | 18.27 | 18.26 | 18.27 | 1,500 | +0.08(+0.44%) |
Jan 05, 2011 | 18.24 | 18.24 | 18.19 | 18.19 | 1,498 | -0.02(-0.11%) |
Jan 04, 2011 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | -0.01(-0.05%) |
Dec 31, 2010 | 18.22 | 18.22 | 18.22 | 18.22 | 315 | +0.02(+0.11%) |
Dec 30, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 200 | +0.01(+0.05%) |
Dec 29, 2010 | 18.19 | 18.19 | 18.19 | 18.19 | 360 | +0.03(+0.17%) |
Dec 24, 2010 | 18.16 | 18.16 | 18.16 | 0 | +0.00(+0.00%) | |
Dec 23, 2010 | 18.16 | 18.16 | 18.16 | 18.16 | 200 | +0.01(+0.06%) |
Dec 22, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 360 | +0.09(+0.50%) |
Dec 21, 2010 | 18.06 | 18.06 | 18.06 | 18.06 | 235 | +0.20(+1.12%) |
Dec 20, 2010 | 17.93 | 17.94 | 17.86 | 17.86 | 5,258 | -0.04(-0.22%) |
Dec 17, 2010 | 17.81 | 17.90 | 17.81 | 17.90 | 1,565 | +0.00(+0.00%) |
Dec 16, 2010 | 17.90 | 17.90 | 17.90 | 17.90 | 700 | -0.06(-0.33%) |
Dec 15, 2010 | 17.96 | 17.96 | 17.96 | 17.96 | 700 | -0.18(-0.99%) |
Dec 14, 2010 | 18.14 | 18.14 | 18.14 | 20 | +0.00(+0.00%) | |
Dec 13, 2010 | 18.08 | 18.14 | 18.08 | 18.14 | 951 | +0.19(+1.06%) |
Dec 10, 2010 | 17.95 | 17.95 | 17.95 | 75 | +0.00(+0.00%) | |
Dec 09, 2010 | 17.95 | 17.95 | 17.95 | 35 | +0.00(+0.00%) | |
Dec 08, 2010 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) | |
Dec 07, 2010 | 18.07 | 18.07 | 17.95 | 17.95 | 1,931 | +0.06(+0.34%) |
Dec 06, 2010 | 17.92 | 17.92 | 17.86 | 17.89 | 4,905 | -0.13(-0.72%) |
Dec 03, 2010 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Dec 02, 2010 | 18.02 | 18.02 | 18.02 | 18.02 | 1,000 | -0.03(-0.17%) |
Dec 01, 2010 | 17.95 | 18.05 | 17.95 | 18.05 | 1,598 | +0.23(+1.29%) |
Nov 30, 2010 | 17.85 | 17.85 | 17.82 | 17.82 | 480 | +0.05(+0.28%) |
Nov 29, 2010 | 17.69 | 17.77 | 17.67 | 17.77 | 1,770 | +0.02(+0.11%) |
Nov 26, 2010 | 17.75 | 17.75 | 17.75 | 17.75 | 50 | +0.00(+0.00%) |
Nov 25, 2010 | 17.74 | 17.75 | 17.74 | 17.75 | 200 | +0.06(+0.34%) |
Nov 24, 2010 | 17.62 | 17.69 | 17.62 | 17.69 | 500 | +0.15(+0.86%) |
Nov 23, 2010 | 17.54 | 17.54 | 17.54 | 17.54 | 250 | -0.12(-0.68%) |
Nov 22, 2010 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) | |
Nov 19, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 160 | +0.05(+0.28%) |
Nov 18, 2010 | 17.61 | 17.61 | 17.35 | 17.61 | 100 | +0.26(+1.50%) |
Nov 17, 2010 | 17.20 | 17.35 | 17.20 | 17.35 | 1,100 | +0.13(+0.75%) |
Nov 16, 2010 | 17.32 | 17.35 | 17.19 | 17.22 | 3,222 | -0.22(-1.26%) |
Nov 15, 2010 | 17.48 | 17.48 | 17.44 | 17.44 | 600 | +0.02(+0.11%) |
Nov 12, 2010 | 17.61 | 17.61 | 17.42 | 17.42 | 5,222 | -0.24(-1.36%) |
Nov 11, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 821 | -0.03(-0.17%) |
Nov 10, 2010 | 17.60 | 17.69 | 17.60 | 17.69 | 1,943 | +0.02(+0.11%) |
Nov 09, 2010 | 17.86 | 17.86 | 17.67 | 17.67 | 2,795 | -0.13(-0.73%) |
Nov 08, 2010 | 17.75 | 17.80 | 17.75 | 17.80 | 9,835 | +0.03(+0.17%) |
Nov 05, 2010 | 17.76 | 17.77 | 17.76 | 17.77 | 988 | +0.07(+0.40%) |
Nov 04, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 165 | +0.15(+0.85%) |
Nov 03, 2010 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) | |
Nov 02, 2010 | 17.54 | 17.55 | 17.53 | 17.55 | 1,035 | +0.00(+0.00%) |
Nov 01, 2010 | 17.68 | 17.68 | 17.55 | 17.55 | 1,490 | -0.04(-0.23%) |
Oct 29, 2010 | 17.40 | 17.59 | 17.40 | 17.59 | 4,040 | +0.05(+0.29%) |
Oct 28, 2010 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) | |
Oct 27, 2010 | 17.53 | 17.54 | 17.53 | 17.54 | 582 | -0.15(-0.85%) |
Oct 25, 2010 | 17.69 | 17.69 | 17.61 | 17.69 | 950 | +0.05(+0.28%) |
Oct 22, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 2,276 | -0.06(-0.34%) |
Oct 21, 2010 | 17.73 | 17.73 | 17.70 | 17.70 | 5,000 | -0.03(-0.17%) |
Oct 20, 2010 | 17.73 | 17.73 | 17.73 | 17.73 | 510 | +0.07(+0.40%) |
Oct 19, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 2,000 | +0.00(+0.00%) |
Oct 18, 2010 | 17.60 | 17.66 | 17.60 | 17.66 | 1,785 | +0.06(+0.34%) |
Oct 15, 2010 | 17.60 | 17.60 | 17.60 | 17.60 | 100 | -0.03(-0.17%) |
Oct 14, 2010 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
Oct 13, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 300 | +0.06(+0.34%) |
Oct 12, 2010 | 17.53 | 17.57 | 17.49 | 17.57 | 1,745 | +0.18(+1.04%) |
Oct 08, 2010 | 17.39 | 17.39 | 17.39 | 17.39 | 721 | -0.03(-0.17%) |
Oct 07, 2010 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) | |
Oct 06, 2010 | 17.42 | 17.42 | 17.42 | 17.42 | 850 | -0.04(-0.23%) |
Oct 05, 2010 | 17.32 | 17.46 | 17.28 | 17.46 | 3,539 | +0.28(+1.63%) |
Oct 04, 2010 | 17.25 | 17.25 | 17.18 | 17.18 | 1,710 | -0.14(-0.81%) |
Oct 01, 2010 | 17.32 | 17.32 | 17.32 | 17.32 | 1,000 | +0.10(+0.58%) |
Sep 30, 2010 | 17.29 | 17.29 | 17.22 | 17.22 | 2,138 | +0.19(+1.12%) |
Sep 29, 2010 | 17.03 | 17.03 | 17.03 | 17.03 | 153 | +0.00(+0.00%) |
Sep 28, 2010 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) | |
Sep 27, 2010 | 17.10 | 17.10 | 17.03 | 17.03 | 30,700 | -0.11(-0.64%) |
Sep 24, 2010 | 17.13 | 17.14 | 17.13 | 17.14 | 4,400 | +0.05(+0.29%) |
Sep 23, 2010 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) | |
Sep 22, 2010 | 17.09 | 17.10 | 17.09 | 17.09 | 790 | -0.07(-0.41%) |
Sep 21, 2010 | 17.19 | 17.19 | 17.16 | 17.16 | 275 | -0.07(-0.41%) |
Sep 20, 2010 | 17.25 | 17.25 | 17.23 | 17.23 | 498 | +0.08(+0.47%) |
Sep 17, 2010 | 17.30 | 17.30 | 17.15 | 17.15 | 5,561 | +0.00(+0.00%) |
Sep 15, 2010 | 17.09 | 17.16 | 17.08 | 17.15 | 20,445 | -0.04(-0.23%) |
Sep 14, 2010 | 17.19 | 17.19 | 17.19 | 70 | +0.00(+0.00%) | |
Sep 13, 2010 | 17.20 | 17.20 | 17.19 | 17.19 | 1,200 | +0.12(+0.70%) |
Sep 10, 2010 | 17.01 | 17.07 | 17.00 | 17.07 | 8,184 | +0.04(+0.23%) |
Sep 09, 2010 | 16.98 | 17.03 | 16.98 | 17.03 | 600 | -0.06(-0.35%) |
Sep 08, 2010 | 17.07 | 17.09 | 17.07 | 17.09 | 822 | +0.00(+0.00%) |
Sep 07, 2010 | 17.09 | 17.09 | 17.09 | 17.09 | 1,155 | +0.05(+0.29%) |
Sep 03, 2010 | 17.07 | 17.11 | 17.04 | 17.04 | 500 | +0.14(+0.83%) |
Sep 02, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.24(+1.44%) |
Sep 01, 2010 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) | |
Aug 31, 2010 | 16.66 | 16.66 | 16.66 | 150 | +0.00(+0.00%) | |
Aug 30, 2010 | 16.68 | 16.68 | 16.66 | 16.66 | 700 | +0.40(+2.46%) |
Aug 27, 2010 | 16.26 | 16.26 | 16.26 | 75 | +0.00(+0.00%) | |
Aug 26, 2010 | 16.32 | 16.32 | 16.26 | 16.26 | 970 | +0.09(+0.56%) |
Aug 25, 2010 | 16.17 | 16.17 | 16.17 | 16.17 | 130 | -0.19(-1.16%) |
Aug 24, 2010 | 16.36 | 16.36 | 16.36 | 16.36 | 143 | -0.21(-1.27%) |
Aug 23, 2010 | 16.50 | 16.57 | 16.50 | 16.57 | 1,500 | +0.19(+1.16%) |
Aug 20, 2010 | 16.38 | 16.38 | 16.38 | 16.38 | 362 | -0.03(-0.18%) |
Aug 19, 2010 | 16.52 | 16.52 | 16.41 | 16.41 | 2,338 | +0.25(+1.55%) |
Aug 18, 2010 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) | |
Aug 17, 2010 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) | |
Aug 16, 2010 | 16.19 | 16.19 | 16.16 | 16.16 | 700 | +0.02(+0.12%) |
Aug 13, 2010 | 16.14 | 16.14 | 16.14 | 16.14 | 4,741 | -0.18(-1.10%) |
Aug 12, 2010 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) | |
Aug 11, 2010 | 16.55 | 16.55 | 16.32 | 16.32 | 300 | -0.42(-2.51%) |
Aug 10, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 1,926 | +0.00(+0.00%) |
Aug 09, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 550 | +0.12(+0.72%) |
Aug 06, 2010 | 16.51 | 16.62 | 16.50 | 16.62 | 20,390 | -0.09(-0.54%) |
Aug 05, 2010 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) | |
Aug 04, 2010 | 16.78 | 16.78 | 16.71 | 16.71 | 500 | -0.12(-0.71%) |
Aug 03, 2010 | 16.70 | 16.83 | 16.70 | 16.83 | 276 | +0.22(+1.32%) |
Jul 30, 2010 | 16.61 | 16.61 | 16.61 | 16.61 | 300 | -0.01(-0.06%) |
Jul 29, 2010 | 16.62 | 16.62 | 16.62 | 16.62 | 200 | +0.33(+2.03%) |
Jul 28, 2010 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | |
Jul 27, 2010 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | |
Jul 26, 2010 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | |
Jul 23, 2010 | 16.29 | 16.29 | 16.29 | 16.29 | 638 | +0.01(+0.06%) |
Jul 22, 2010 | 16.28 | 16.28 | 16.28 | 16.28 | 240 | -0.18(-1.09%) |
Jul 21, 2010 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Jul 20, 2010 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Jul 19, 2010 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Jul 16, 2010 | 16.46 | 16.46 | 16.46 | 23 | +0.00(+0.00%) | |
Jul 15, 2010 | 16.39 | 16.46 | 16.34 | 16.46 | 6,262 | +0.09(+0.55%) |
Jul 14, 2010 | 16.44 | 16.44 | 16.37 | 16.37 | 1,850 | +0.01(+0.06%) |
Jul 13, 2010 | 16.35 | 16.37 | 16.35 | 16.36 | 1,001 | +0.18(+1.11%) |
Jul 12, 2010 | 16.20 | 16.20 | 16.13 | 16.18 | 10,822 | +0.11(+0.68%) |
Jul 09, 2010 | 16.07 | 16.07 | 16.07 | 16.07 | 360 | +0.08(+0.50%) |
Jul 08, 2010 | 15.85 | 15.99 | 15.85 | 15.99 | 10,310 | +0.40(+2.57%) |
Jul 07, 2010 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) | |
Jul 06, 2010 | 15.59 | 15.68 | 15.59 | 15.59 | 1,975 | +0.09(+0.58%) |
Jul 02, 2010 | 15.64 | 15.66 | 15.50 | 15.50 | 1,635 | -0.09(-0.58%) |
Jun 30, 2010 | 15.74 | 15.74 | 15.59 | 15.59 | 2,317 | -0.30(-1.89%) |
Jun 29, 2010 | 15.89 | 15.89 | 15.89 | 15.89 | 500 | -0.41(-2.52%) |
Jun 25, 2010 | 16.29 | 16.30 | 16.18 | 16.30 | 3,600 | -0.37(-2.22%) |
Jun 24, 2010 | 16.67 | 16.67 | 16.67 | 90 | +0.00(+0.00%) | |
Jun 23, 2010 | 16.66 | 16.67 | 16.66 | 16.67 | 20,000 | -0.19(-1.13%) |
Jun 22, 2010 | 16.86 | 16.86 | 16.86 | 16.86 | 5,828 | -0.15(-0.88%) |
Jun 21, 2010 | 17.00 | 17.03 | 17.00 | 17.01 | 2,100 | +0.11(+0.65%) |
Jun 18, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 573 | -0.01(-0.06%) |
Jun 17, 2010 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) | |
Jun 16, 2010 | 16.89 | 16.92 | 16.89 | 16.91 | 600 | +0.02(+0.12%) |
Jun 15, 2010 | 16.61 | 16.89 | 16.61 | 16.89 | 2,480 | +0.30(+1.81%) |
Jun 14, 2010 | 16.68 | 16.68 | 16.59 | 16.59 | 1,650 | +0.11(+0.67%) |
Jun 11, 2010 | 16.46 | 16.49 | 16.43 | 16.48 | 12,400 | +0.08(+0.49%) |
Jun 10, 2010 | 16.30 | 16.42 | 16.30 | 16.40 | 13,900 | +0.07(+0.43%) |
Jun 09, 2010 | 16.27 | 16.33 | 16.27 | 16.33 | 1,633 | +0.25(+1.55%) |
Jun 08, 2010 | 16.08 | 16.08 | 16.08 | 16.08 | 623 | -0.26(-1.59%) |
Jun 07, 2010 | 16.34 | 16.34 | 16.34 | 16.34 | 20,000 | -0.26(-1.57%) |
Jun 04, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 20,000 | -0.07(-0.42%) |
Jun 03, 2010 | 16.74 | 16.74 | 16.67 | 16.67 | 755 | +0.26(+1.58%) |
Jun 02, 2010 | 16.41 | 16.41 | 16.41 | 16.41 | 10,000 | +0.03(+0.18%) |
Jun 01, 2010 | 16.50 | 16.50 | 16.38 | 16.38 | 21,492 | -0.18(-1.09%) |
May 31, 2010 | 16.63 | 16.63 | 16.55 | 16.56 | 1,820 | +0.10(+0.61%) |
May 28, 2010 | 16.68 | 16.58 | 16.45 | 16.46 | 21,800 | -0.12(-0.72%) |
May 27, 2010 | 16.58 | 16.58 | 16.58 | 16.58 | 483 | +0.02(+0.12%) |
May 26, 2010 | 16.62 | 16.62 | 16.56 | 16.56 | 2,250 | +0.18(+1.10%) |
May 25, 2010 | 16.12 | 16.38 | 16.12 | 16.38 | 5,249 | +0.00(+0.00%) |
May 21, 2010 | 16.02 | 16.40 | 15.80 | 16.38 | 3,200 | -0.02(-0.12%) |
May 20, 2010 | 16.43 | 16.98 | 16.29 | 16.40 | 7,629 | -0.26(-1.56%) |
May 19, 2010 | 16.51 | 16.66 | 16.51 | 16.66 | 8,900 | -0.04(-0.24%) |
May 18, 2010 | 16.90 | 16.90 | 16.70 | 16.70 | 32,602 | -0.17(-1.01%) |
May 17, 2010 | 16.87 | 16.87 | 16.87 | 50 | +0.00(+0.00%) | |
May 14, 2010 | 16.91 | 16.91 | 16.87 | 16.87 | 1,900 | -0.20(-1.17%) |
May 13, 2010 | 17.13 | 17.14 | 17.07 | 17.07 | 15,940 | -0.02(-0.12%) |
May 12, 2010 | 17.05 | 17.09 | 17.01 | 17.09 | 52,466 | +0.07(+0.41%) |
May 11, 2010 | 16.89 | 17.04 | 17.00 | 17.02 | 12,259 | +0.20(+1.19%) |
May 10, 2010 | 17.03 | 16.90 | 16.82 | 16.82 | 900 | +0.31(+1.88%) |
May 07, 2010 | 16.32 | 16.51 | 16.32 | 16.51 | 41,658 | -0.23(-1.37%) |
May 06, 2010 | 16.75 | 16.75 | 16.40 | 16.74 | 1,100 | -0.18(-1.06%) |
May 05, 2010 | 16.86 | 17.00 | 16.90 | 16.92 | 60,660 | -0.17(-0.99%) |
May 04, 2010 | 17.09 | 17.09 | 17.09 | 17.09 | 1,010 | -0.30(-1.73%) |