Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.36 | 15.39 | 15.28 | 15.33 | 237,880 | -0.01(-0.05%) |
Mar 30, 2011 | 15.38 | 15.40 | 15.31 | 15.33 | 181,444 | +0.06(+0.42%) |
Mar 29, 2011 | 15.30 | 15.37 | 15.25 | 15.27 | 89,720 | -0.06(-0.37%) |
Mar 28, 2011 | 15.32 | 15.38 | 15.22 | 15.33 | 140,163 | +0.06(+0.37%) |
Mar 25, 2011 | 15.30 | 15.38 | 15.27 | 15.27 | 210,615 | -0.05(-0.33%) |
Mar 24, 2011 | 15.38 | 15.50 | 15.30 | 15.32 | 167,459 | +0.01(+0.05%) |
Mar 23, 2011 | 15.48 | 15.48 | 15.28 | 15.31 | 268,703 | -0.17(-1.11%) |
Mar 22, 2011 | 15.47 | 15.50 | 15.38 | 15.48 | 150,193 | +0.04(+0.28%) |
Mar 21, 2011 | 15.45 | 15.48 | 15.35 | 15.44 | 211,702 | +0.02(+0.14%) |
Mar 18, 2011 | 15.28 | 15.47 | 15.10 | 15.42 | 358,067 | +0.32(+2.12%) |
Mar 17, 2011 | 15.23 | 15.24 | 15.04 | 15.10 | 199,233 | +0.06(+0.38%) |
Mar 16, 2011 | 15.00 | 15.18 | 14.90 | 15.04 | 259,491 | +0.04(+0.28%) |
Mar 15, 2011 | 15.00 | 15.11 | 14.97 | 15.00 | 216,514 | +0.00(+0.00%) |
Mar 14, 2011 | 15.25 | 15.36 | 14.98 | 15.00 | 318,623 | -0.30(-1.98%) |
Mar 11, 2011 | 15.23 | 15.38 | 15.13 | 15.30 | 173,344 | +0.01(+0.05%) |
Mar 10, 2011 | 15.27 | 15.36 | 15.21 | 15.29 | 205,801 | -0.09(-0.60%) |
Mar 09, 2011 | 15.32 | 15.39 | 15.22 | 15.39 | 222,573 | +0.06(+0.42%) |
Mar 08, 2011 | 15.37 | 15.39 | 15.24 | 15.32 | 216,992 | -0.03(-0.18%) |
Mar 07, 2011 | 15.56 | 15.56 | 15.26 | 15.35 | 173,723 | -0.13(-0.82%) |
Mar 04, 2011 | 15.54 | 15.57 | 15.36 | 15.48 | 183,087 | -0.08(-0.50%) |
Mar 03, 2011 | 15.32 | 15.58 | 15.26 | 15.56 | 410,508 | +0.38(+2.51%) |
Mar 02, 2011 | 15.20 | 15.24 | 15.12 | 15.17 | 531,317 | +0.01(+0.05%) |
Mar 01, 2011 | 15.44 | 15.56 | 15.13 | 15.17 | 367,852 | -0.20(-1.29%) |
Feb 28, 2011 | 15.44 | 15.51 | 15.32 | 15.36 | 254,217 | +0.00(+0.00%) |
Feb 25, 2011 | 15.42 | 15.43 | 15.27 | 15.36 | 312,748 | -0.01(-0.05%) |
Feb 24, 2011 | 15.05 | 15.39 | 15.04 | 15.37 | 249,317 | +0.32(+2.11%) |
Feb 23, 2011 | 15.27 | 15.46 | 15.05 | 15.05 | 398,578 | -0.26(-1.71%) |
Feb 22, 2011 | 15.54 | 15.70 | 15.27 | 15.32 | 243,197 | -0.40(-2.56%) |
Feb 18, 2011 | 15.55 | 15.74 | 15.48 | 15.72 | 185,905 | +0.20(+1.27%) |
Feb 17, 2011 | 15.54 | 15.60 | 15.47 | 15.52 | 324,514 | -0.01(-0.09%) |
Feb 16, 2011 | 15.42 | 15.56 | 15.35 | 15.53 | 376,254 | +0.18(+1.20%) |
Feb 15, 2011 | 15.53 | 15.54 | 15.35 | 15.35 | 382,507 | -0.16(-1.05%) |
Feb 14, 2011 | 15.52 | 15.59 | 15.51 | 15.51 | 297,048 | -0.02(-0.14%) |
Feb 11, 2011 | 15.36 | 15.54 | 15.27 | 15.53 | 527,328 | +0.17(+1.10%) |
Feb 10, 2011 | 15.27 | 15.39 | 15.27 | 15.36 | 173,029 | +0.07(+0.46%) |
Feb 09, 2011 | 15.36 | 15.47 | 15.24 | 15.29 | 289,035 | -0.07(-0.46%) |
Feb 08, 2011 | 15.40 | 15.45 | 15.31 | 15.36 | 211,204 | -0.04(-0.23%) |
Feb 07, 2011 | 15.40 | 15.46 | 15.33 | 15.40 | 329,879 | +0.11(+0.74%) |
Feb 04, 2011 | 15.38 | 15.39 | 15.22 | 15.29 | 219,297 | -0.02(-0.14%) |
Feb 03, 2011 | 15.44 | 15.53 | 15.30 | 15.31 | 282,445 | -0.20(-1.32%) |
Feb 02, 2011 | 15.50 | 15.63 | 15.42 | 15.51 | 316,730 | +0.10(+0.64%) |
Feb 01, 2011 | 15.43 | 15.64 | 15.40 | 15.41 | 557,939 | +0.15(+0.97%) |
Jan 31, 2011 | 15.68 | 15.68 | 15.26 | 15.27 | 419,916 | -0.31(-2.00%) |
Jan 28, 2011 | 15.86 | 15.86 | 15.58 | 15.58 | 214,982 | -0.28(-1.74%) |
Jan 27, 2011 | 15.82 | 15.85 | 15.58 | 15.85 | 251,119 | +0.08(+0.49%) |
Jan 26, 2011 | 15.70 | 15.83 | 15.64 | 15.77 | 321,829 | +0.07(+0.45%) |
Jan 25, 2011 | 15.72 | 15.77 | 15.61 | 15.70 | 227,452 | -0.03(-0.18%) |
Jan 24, 2011 | 15.67 | 15.78 | 15.58 | 15.73 | 210,464 | +0.15(+0.95%) |
Jan 21, 2011 | 15.67 | 15.67 | 15.48 | 15.58 | 203,376 | +0.01(+0.04%) |
Jan 20, 2011 | 15.27 | 15.58 | 15.27 | 15.58 | 229,580 | +0.31(+2.04%) |
Jan 19, 2011 | 15.60 | 15.60 | 15.24 | 15.27 | 513,900 | -0.40(-2.57%) |
Jan 18, 2011 | 15.87 | 15.89 | 15.62 | 15.67 | 304,074 | -0.13(-0.85%) |
Jan 14, 2011 | 15.45 | 15.82 | 15.44 | 15.80 | 278,702 | +0.35(+2.24%) |
Jan 13, 2011 | 15.50 | 15.61 | 15.34 | 15.46 | 352,953 | -0.01(-0.09%) |
Jan 12, 2011 | 15.44 | 15.51 | 15.34 | 15.47 | 263,004 | +0.16(+1.06%) |
Jan 11, 2011 | 15.46 | 15.50 | 15.26 | 15.31 | 305,968 | -0.03(-0.18%) |
Jan 10, 2011 | 15.53 | 15.54 | 15.26 | 15.34 | 425,312 | +0.01(+0.09%) |
Jan 07, 2011 | 15.67 | 15.68 | 15.29 | 15.32 | 486,466 | -0.23(-1.45%) |
Jan 06, 2011 | 14.85 | 15.65 | 14.67 | 15.55 | 1,401,798 | +0.69(+4.61%) |
Jan 05, 2011 | 14.57 | 14.87 | 14.56 | 14.86 | 513,866 | +0.27(+1.84%) |
Jan 04, 2011 | 14.66 | 14.66 | 14.48 | 14.59 | 224,583 | -0.05(-0.34%) |
Jan 03, 2011 | 14.81 | 14.83 | 14.61 | 14.64 | 260,464 | -0.06(-0.38%) |
Dec 31, 2010 | 14.93 | 14.93 | 14.68 | 14.70 | 179,459 | -0.17(-1.14%) |
Dec 30, 2010 | 14.86 | 14.95 | 14.79 | 14.87 | 186,456 | +0.09(+0.62%) |
Dec 29, 2010 | 14.67 | 14.84 | 14.66 | 14.78 | 205,945 | +0.14(+0.97%) |
Dec 28, 2010 | 14.58 | 14.70 | 14.54 | 14.64 | 175,938 | +0.07(+0.48%) |
Dec 27, 2010 | 14.59 | 14.71 | 14.48 | 14.57 | 248,182 | -0.04(-0.24%) |
Dec 23, 2010 | 14.64 | 14.76 | 14.60 | 14.60 | 249,826 | -0.05(-0.34%) |
Dec 22, 2010 | 14.50 | 14.67 | 14.45 | 14.65 | 334,239 | +0.16(+1.12%) |
Dec 21, 2010 | 14.36 | 14.63 | 14.33 | 14.49 | 487,516 | +0.18(+1.28%) |
Dec 20, 2010 | 14.48 | 14.58 | 14.30 | 14.31 | 363,755 | -0.18(-1.27%) |
Dec 17, 2010 | 14.45 | 14.55 | 14.39 | 14.49 | 651,025 | -0.01(-0.05%) |
Dec 16, 2010 | 14.35 | 14.56 | 14.15 | 14.50 | 609,389 | +0.40(+2.86%) |
Dec 15, 2010 | 13.97 | 14.19 | 13.94 | 14.09 | 968,138 | +0.11(+0.76%) |
Dec 14, 2010 | 13.79 | 14.06 | 13.78 | 13.99 | 421,135 | +0.20(+1.43%) |
Dec 13, 2010 | 13.75 | 13.81 | 13.67 | 13.79 | 383,628 | +0.09(+0.67%) |
Dec 10, 2010 | 13.62 | 13.74 | 13.57 | 13.70 | 774,991 | +0.14(+1.03%) |
Dec 09, 2010 | 13.68 | 13.70 | 13.50 | 13.56 | 304,778 | -0.04(-0.31%) |
Dec 08, 2010 | 13.58 | 13.69 | 13.54 | 13.60 | 364,298 | +0.01(+0.10%) |
Dec 07, 2010 | 13.70 | 13.75 | 13.56 | 13.59 | 332,836 | -0.01(-0.10%) |
Dec 06, 2010 | 13.71 | 13.75 | 13.53 | 13.60 | 361,882 | -0.15(-1.07%) |
Dec 03, 2010 | 13.66 | 13.78 | 13.56 | 13.75 | 470,527 | +0.03(+0.20%) |
Dec 02, 2010 | 13.55 | 13.77 | 13.51 | 13.72 | 1,597,253 | +0.21(+1.55%) |
Dec 01, 2010 | 13.66 | 13.73 | 13.41 | 13.51 | 682,125 | +0.00(+0.00%) |
Nov 30, 2010 | 13.53 | 13.59 | 13.42 | 13.51 | 650,000 | -0.13(-0.97%) |
Nov 29, 2010 | 13.38 | 13.66 | 13.38 | 13.64 | 450,563 | +0.17(+1.25%) |
Nov 26, 2010 | 13.35 | 13.57 | 13.33 | 13.47 | 158,787 | +0.04(+0.26%) |
Nov 24, 2010 | 13.80 | 13.44 | 13.44 | 13.44 | 824,438 | -0.36(-2.64%) |
Nov 23, 2010 | 14.02 | 14.10 | 13.58 | 13.80 | 524,845 | -0.29(-2.08%) |
Nov 22, 2010 | 14.16 | 14.21 | 14.00 | 14.10 | 151,331 | -0.11(-0.79%) |
Nov 19, 2010 | 14.22 | 14.24 | 14.05 | 14.21 | 167,745 | -0.04(-0.25%) |
Nov 18, 2010 | 14.17 | 14.26 | 14.07 | 14.24 | 142,760 | +0.21(+1.50%) |
Nov 17, 2010 | 14.03 | 14.10 | 13.89 | 14.03 | 208,570 | +0.03(+0.20%) |
Nov 16, 2010 | 13.95 | 14.05 | 13.78 | 14.01 | 308,871 | -0.07(-0.50%) |
Nov 15, 2010 | 14.08 | 14.19 | 13.99 | 14.08 | 178,328 | +0.08(+0.60%) |
Nov 12, 2010 | 14.00 | 14.11 | 13.92 | 13.99 | 240,284 | -0.08(-0.55%) |
Nov 11, 2010 | 13.93 | 14.08 | 13.93 | 14.07 | 374,837 | +0.04(+0.30%) |
Nov 10, 2010 | 14.18 | 14.22 | 13.87 | 14.03 | 535,146 | -0.13(-0.94%) |
Nov 09, 2010 | 14.94 | 14.97 | 14.13 | 14.16 | 871,275 | -0.79(-5.29%) |
Nov 08, 2010 | 14.94 | 14.95 | 14.81 | 14.95 | 485,901 | -0.04(-0.23%) |
Nov 05, 2010 | 14.84 | 15.12 | 14.84 | 14.98 | 369,619 | +0.08(+0.56%) |
Nov 04, 2010 | 15.21 | 15.22 | 14.82 | 14.90 | 490,611 | -0.20(-1.34%) |
Nov 03, 2010 | 15.19 | 15.29 | 14.93 | 15.10 | 154,538 | -0.05(-0.32%) |
Nov 02, 2010 | 15.12 | 15.17 | 15.01 | 15.15 | 152,519 | +0.13(+0.89%) |
Nov 01, 2010 | 15.05 | 15.22 | 14.87 | 15.02 | 222,492 | -0.01(-0.09%) |
Oct 29, 2010 | 15.08 | 15.10 | 14.94 | 15.03 | 166,980 | -0.11(-0.74%) |
Oct 28, 2010 | 15.22 | 15.22 | 15.01 | 15.15 | 175,963 | +0.08(+0.56%) |
Oct 27, 2010 | 15.17 | 15.22 | 14.90 | 15.06 | 214,785 | -0.33(-2.14%) |
Oct 25, 2010 | 15.43 | 15.49 | 15.33 | 15.39 | 280,431 | +0.01(+0.05%) |
Oct 22, 2010 | 15.45 | 15.45 | 15.33 | 15.38 | 188,040 | -0.05(-0.32%) |
Oct 21, 2010 | 15.55 | 15.61 | 15.30 | 15.43 | 268,614 | -0.01(-0.09%) |
Oct 20, 2010 | 15.38 | 15.55 | 15.36 | 15.45 | 116,448 | +0.12(+0.78%) |
Oct 19, 2010 | 15.40 | 15.43 | 15.23 | 15.33 | 413,825 | -0.15(-0.99%) |
Oct 18, 2010 | 15.64 | 15.64 | 15.30 | 15.48 | 248,787 | -0.13(-0.85%) |
Oct 15, 2010 | 15.68 | 15.75 | 15.54 | 15.61 | 212,571 | +0.00(+0.00%) |
Oct 14, 2010 | 15.59 | 15.64 | 15.46 | 15.61 | 311,437 | +0.01(+0.09%) |
Oct 13, 2010 | 15.48 | 15.64 | 15.37 | 15.60 | 202,862 | +0.20(+1.32%) |
Oct 12, 2010 | 15.24 | 15.47 | 15.08 | 15.40 | 230,157 | +0.17(+1.10%) |
Oct 11, 2010 | 15.08 | 15.29 | 15.05 | 15.23 | 248,664 | +0.10(+0.69%) |
Oct 08, 2010 | 15.12 | 15.17 | 14.99 | 15.12 | 181,372 | +0.03(+0.19%) |
Oct 07, 2010 | 15.29 | 15.38 | 15.02 | 15.10 | 344,040 | -0.13(-0.83%) |
Oct 06, 2010 | 15.15 | 15.22 | 14.91 | 15.22 | 254,810 | +0.06(+0.37%) |
Oct 05, 2010 | 14.98 | 15.22 | 14.91 | 15.17 | 397,772 | +0.29(+1.98%) |
Oct 04, 2010 | 15.14 | 15.22 | 14.85 | 14.87 | 275,171 | -0.31(-2.07%) |
Oct 01, 2010 | 15.19 | 15.19 | 15.04 | 15.19 | 456,140 | +0.14(+0.91%) |
Sep 30, 2010 | 15.05 | 15.11 | 14.85 | 15.05 | 2,715 | +0.02(+0.11%) |
Sep 29, 2010 | 15.04 | 15.11 | 14.86 | 15.03 | 136,307 | -0.04(-0.28%) |
Sep 28, 2010 | 14.86 | 15.10 | 14.82 | 15.08 | 295,623 | +0.23(+1.56%) |
Sep 27, 2010 | 14.85 | 14.85 | 14.68 | 14.85 | 234,767 | -0.01(-0.05%) |
Sep 24, 2010 | 14.68 | 14.85 | 14.67 | 14.85 | 141,495 | +0.28(+1.92%) |
Sep 23, 2010 | 14.54 | 14.86 | 14.50 | 14.57 | 221,833 | +0.01(+0.05%) |
Sep 22, 2010 | 14.85 | 14.86 | 14.56 | 14.57 | 169,403 | -0.29(-1.98%) |
Sep 21, 2010 | 14.96 | 14.97 | 14.75 | 14.86 | 193,229 | -0.13(-0.84%) |
Sep 20, 2010 | 15.06 | 15.09 | 14.91 | 14.98 | 270,224 | -0.06(-0.42%) |
Sep 17, 2010 | 15.05 | 15.08 | 14.73 | 15.05 | 434,646 | +0.22(+1.46%) |
Sep 15, 2010 | 14.71 | 14.83 | 14.57 | 14.83 | 202,383 | +0.10(+0.71%) |
Sep 14, 2010 | 14.77 | 14.94 | 14.60 | 14.73 | 198,684 | -0.04(-0.30%) |
Sep 13, 2010 | 14.60 | 14.81 | 14.52 | 14.77 | 172,404 | +0.29(+2.01%) |
Sep 10, 2010 | 14.54 | 14.64 | 14.44 | 14.48 | 271,431 | +0.01(+0.05%) |
Sep 09, 2010 | 14.35 | 14.57 | 14.31 | 14.47 | 152,779 | +0.16(+1.11%) |
Sep 08, 2010 | 14.04 | 14.36 | 13.95 | 14.31 | 293,576 | +0.27(+1.93%) |
Sep 07, 2010 | 14.22 | 14.23 | 14.00 | 14.04 | 295,515 | -0.22(-1.56%) |
Sep 03, 2010 | 14.08 | 14.31 | 14.08 | 14.26 | 333,304 | +0.23(+1.63%) |
Sep 02, 2010 | 13.67 | 14.06 | 13.58 | 14.03 | 280,414 | +0.33(+2.38%) |
Sep 01, 2010 | 13.24 | 13.72 | 13.24 | 13.71 | 246,873 | +0.49(+3.72%) |
Aug 31, 2010 | 13.24 | 13.49 | 13.20 | 13.22 | 14,281 | -0.40(-2.95%) |
Aug 30, 2010 | 13.79 | 13.81 | 13.61 | 13.62 | 312,336 | -0.24(-1.75%) |
Aug 27, 2010 | 13.86 | 13.90 | 13.67 | 13.86 | 198,054 | +0.10(+0.71%) |
Aug 26, 2010 | 13.92 | 13.94 | 13.74 | 13.76 | 368,287 | -0.15(-1.10%) |
Aug 25, 2010 | 13.95 | 14.00 | 13.85 | 13.92 | 1,072,523 | -0.10(-0.74%) |
Aug 24, 2010 | 13.93 | 14.04 | 13.89 | 14.02 | 304,414 | -0.03(-0.25%) |
Aug 23, 2010 | 13.94 | 14.11 | 13.94 | 14.06 | 286,658 | +0.12(+0.90%) |
Aug 20, 2010 | 14.01 | 14.01 | 13.89 | 13.93 | 332,253 | -0.03(-0.25%) |
Aug 19, 2010 | 14.07 | 14.08 | 13.93 | 13.97 | 318,354 | -0.13(-0.93%) |
Aug 18, 2010 | 14.06 | 14.12 | 14.01 | 14.10 | 353,302 | -0.03(-0.20%) |
Aug 17, 2010 | 14.18 | 14.21 | 14.07 | 14.12 | 310,793 | +0.03(+0.25%) |
Aug 16, 2010 | 13.99 | 14.11 | 13.99 | 14.09 | 262,447 | +0.01(+0.05%) |
Aug 13, 2010 | 14.08 | 14.17 | 13.99 | 14.08 | 244,370 | -0.01(-0.05%) |
Aug 12, 2010 | 13.88 | 14.15 | 13.88 | 14.09 | 283,503 | +0.05(+0.35%) |
Aug 11, 2010 | 14.10 | 14.16 | 14.01 | 14.04 | 332,771 | -0.24(-1.70%) |
Aug 10, 2010 | 14.38 | 14.38 | 14.24 | 14.28 | 367,175 | -0.11(-0.77%) |
Aug 09, 2010 | 14.69 | 14.80 | 14.33 | 14.40 | 461,868 | -0.15(-1.05%) |
Aug 06, 2010 | 14.55 | 14.60 | 14.29 | 14.55 | 367,759 | -0.01(-0.05%) |
Aug 05, 2010 | 14.76 | 14.85 | 14.53 | 14.55 | 467,804 | -0.23(-1.55%) |
Aug 04, 2010 | 15.41 | 15.46 | 14.70 | 14.78 | 852,144 | -0.56(-3.66%) |
Aug 03, 2010 | 15.67 | 15.67 | 15.28 | 15.35 | 304,818 | -0.31(-1.95%) |
Aug 02, 2010 | 15.43 | 15.66 | 15.33 | 15.65 | 446,172 | +0.33(+2.17%) |
Jul 30, 2010 | 15.32 | 15.34 | 14.96 | 15.32 | 295,167 | +0.21(+1.38%) |
Jul 29, 2010 | 15.14 | 15.17 | 14.86 | 15.11 | 360,139 | +0.06(+0.37%) |
Jul 28, 2010 | 15.26 | 15.26 | 15.03 | 15.05 | 175,152 | -0.19(-1.27%) |
Jul 27, 2010 | 15.16 | 15.41 | 15.13 | 15.25 | 144 | +0.10(+0.64%) |
Jul 26, 2010 | 14.77 | 15.15 | 14.71 | 15.15 | 539,798 | +0.38(+2.58%) |
Jul 23, 2010 | 14.62 | 14.77 | 14.62 | 14.77 | 241,503 | +0.10(+0.66%) |
Jul 22, 2010 | 14.55 | 14.69 | 14.47 | 14.67 | 291,908 | +0.25(+1.73%) |
Jul 21, 2010 | 14.75 | 14.75 | 14.35 | 14.42 | 252,741 | -0.34(-2.30%) |
Jul 20, 2010 | 14.46 | 14.76 | 14.42 | 14.76 | 274,064 | +0.23(+1.57%) |
Jul 19, 2010 | 14.56 | 14.56 | 14.46 | 14.53 | 204,036 | +0.06(+0.38%) |
Jul 16, 2010 | 14.48 | 14.59 | 14.40 | 14.48 | 233,287 | -0.06(-0.38%) |
Jul 15, 2010 | 14.65 | 14.65 | 14.42 | 14.53 | 104,434 | -0.07(-0.47%) |
Jul 14, 2010 | 14.64 | 14.68 | 14.53 | 14.60 | 169,327 | -0.02(-0.14%) |
Jul 13, 2010 | 14.72 | 14.72 | 14.49 | 14.62 | 287,303 | +0.06(+0.43%) |
Jul 12, 2010 | 14.59 | 14.67 | 14.43 | 14.56 | 219,750 | -0.03(-0.24%) |
Jul 09, 2010 | 14.60 | 14.78 | 14.43 | 14.60 | 199,792 | -0.21(-1.45%) |
Jul 08, 2010 | 14.61 | 14.81 | 14.59 | 14.81 | 297,513 | +0.22(+1.52%) |
Jul 07, 2010 | 14.49 | 14.60 | 14.42 | 14.59 | 377,239 | +0.06(+0.43%) |
Jul 06, 2010 | 14.72 | 14.85 | 14.38 | 14.53 | 918 | -0.15(-0.99%) |
Jul 02, 2010 | 14.67 | 14.85 | 14.64 | 14.67 | 110,364 | -0.15(-1.03%) |
Jul 01, 2010 | 14.91 | 14.92 | 14.49 | 14.83 | 341,565 | -0.01(-0.05%) |
Jun 30, 2010 | 14.92 | 15.05 | 14.81 | 14.83 | 553 | -0.08(-0.51%) |
Jun 29, 2010 | 14.87 | 15.06 | 14.76 | 14.91 | 301,589 | +0.09(+0.61%) |
Jun 25, 2010 | 14.82 | 14.88 | 14.44 | 14.82 | 1,283,426 | +0.36(+2.49%) |
Jun 24, 2010 | 14.56 | 14.62 | 14.39 | 14.46 | 313,295 | -0.13(-0.90%) |
Jun 23, 2010 | 15.02 | 15.02 | 14.58 | 14.59 | 298,664 | -0.35(-2.32%) |
Jun 22, 2010 | 15.39 | 15.42 | 14.93 | 14.94 | 260,549 | -0.47(-3.06%) |
Jun 21, 2010 | 15.48 | 15.66 | 15.35 | 15.41 | 242,235 | +0.01(+0.09%) |
Jun 18, 2010 | 15.39 | 15.50 | 15.22 | 15.39 | 451,316 | -0.08(-0.54%) |
Jun 17, 2010 | 15.50 | 15.53 | 15.34 | 15.48 | 220,071 | -0.03(-0.18%) |
Jun 16, 2010 | 15.37 | 15.60 | 15.37 | 15.50 | 270,345 | +0.01(+0.09%) |
Jun 15, 2010 | 15.35 | 15.52 | 15.32 | 15.49 | 204,676 | +0.21(+1.41%) |
Jun 14, 2010 | 15.34 | 15.42 | 15.22 | 15.28 | 670,988 | -0.06(-0.42%) |
Jun 11, 2010 | 15.11 | 15.40 | 15.11 | 15.34 | 215,384 | +0.09(+0.59%) |
Jun 10, 2010 | 15.37 | 15.37 | 15.07 | 15.25 | 246,294 | +0.12(+0.77%) |
Jun 09, 2010 | 15.11 | 15.29 | 15.07 | 15.13 | 338,971 | +0.01(+0.05%) |
Jun 08, 2010 | 15.27 | 15.49 | 15.03 | 15.13 | 316,878 | -0.17(-1.12%) |
Jun 07, 2010 | 15.75 | 15.75 | 15.29 | 15.30 | 414,389 | -0.32(-2.07%) |
Jun 04, 2010 | 15.62 | 16.29 | 15.55 | 15.62 | 340,450 | -0.77(-4.70%) |
Jun 03, 2010 | 16.17 | 16.45 | 16.05 | 16.39 | 308,508 | +0.30(+1.84%) |
Jun 02, 2010 | 15.99 | 16.13 | 15.74 | 16.10 | 590,380 | -0.13(-0.81%) |
Jun 01, 2010 | 16.56 | 16.61 | 16.21 | 16.23 | 257,662 | -0.47(-2.84%) |
May 28, 2010 | 16.70 | 16.97 | 16.49 | 16.70 | 321,264 | +0.14(+0.87%) |
May 27, 2010 | 16.30 | 16.60 | 16.28 | 16.56 | 231,965 | +0.43(+2.69%) |
May 26, 2010 | 16.08 | 16.35 | 16.08 | 16.12 | 516,364 | +0.08(+0.47%) |
May 25, 2010 | 16.01 | 16.18 | 15.84 | 16.05 | 558,447 | -0.18(-1.10%) |
May 24, 2010 | 16.19 | 16.46 | 16.11 | 16.23 | 426,926 | -0.05(-0.34%) |
May 21, 2010 | 16.14 | 16.39 | 15.96 | 16.28 | 230,335 | +0.08(+0.47%) |
May 20, 2010 | 16.30 | 16.43 | 16.14 | 16.21 | 374,560 | -0.69(-4.07%) |
May 19, 2010 | 17.13 | 17.31 | 16.83 | 16.89 | 400,168 | -0.41(-2.38%) |
May 18, 2010 | 17.75 | 18.02 | 17.11 | 17.31 | 693,310 | -0.41(-2.33%) |
May 17, 2010 | 17.35 | 17.75 | 17.22 | 17.72 | 328,322 | +0.32(+1.86%) |
May 14, 2010 | 17.40 | 17.46 | 17.19 | 17.40 | 281,086 | -0.10(-0.55%) |
May 13, 2010 | 17.60 | 17.76 | 17.37 | 17.49 | 393,291 | +0.00(+0.00%) |
May 12, 2010 | 17.21 | 17.52 | 17.11 | 17.49 | 351,375 | +0.39(+2.25%) |
May 11, 2010 | 17.21 | 17.31 | 17.11 | 17.11 | 352,168 | -0.18(-1.03%) |
May 10, 2010 | 17.19 | 17.29 | 17.02 | 17.29 | 533,874 | +0.76(+4.62%) |
May 07, 2010 | 16.82 | 17.06 | 16.26 | 16.52 | 511,794 | -0.33(-1.96%) |
May 06, 2010 | 16.12 | 17.43 | 16.12 | 16.85 | 610,687 | +0.68(+4.21%) |
May 05, 2010 | 16.46 | 16.53 | 16.14 | 16.17 | 314,545 | -0.47(-2.85%) |
May 04, 2010 | 16.78 | 16.85 | 16.53 | 16.65 | 235,027 | -0.19(-1.14%) |
May 03, 2010 | 16.85 | 16.88 | 16.50 | 16.84 | 274,622 | -0.06(-0.37%) |
Apr 30, 2010 | 16.78 | 17.09 | 16.65 | 16.90 | 402,133 | +0.26(+1.57%) |
Apr 29, 2010 | 16.52 | 16.74 | 16.39 | 16.64 | 260,863 | +0.09(+0.54%) |
Apr 28, 2010 | 16.56 | 16.61 | 16.14 | 16.55 | 374,786 | -0.02(-0.12%) |
Apr 27, 2010 | 16.87 | 17.01 | 16.53 | 16.57 | 503,398 | -0.42(-2.47%) |
Apr 26, 2010 | 16.90 | 17.05 | 16.86 | 16.99 | 236,938 | +0.12(+0.73%) |
Apr 23, 2010 | 16.88 | 16.89 | 16.69 | 16.87 | 225,406 | -0.01(-0.08%) |
Apr 22, 2010 | 16.85 | 17.04 | 16.73 | 16.88 | 219,231 | -0.10(-0.57%) |
Apr 21, 2010 | 16.84 | 17.16 | 16.84 | 16.98 | 256,444 | +0.06(+0.33%) |
Apr 20, 2010 | 16.71 | 16.99 | 16.63 | 16.92 | 319,148 | +0.11(+0.65%) |
Apr 19, 2010 | 16.53 | 16.83 | 16.43 | 16.81 | 491,536 | +0.28(+1.71%) |
Apr 16, 2010 | 16.38 | 16.68 | 16.36 | 16.53 | 247,255 | +0.04(+0.25%) |
Apr 15, 2010 | 16.65 | 16.97 | 16.47 | 16.49 | 348,271 | -0.12(-0.70%) |
Apr 14, 2010 | 16.65 | 16.69 | 16.43 | 16.61 | 272,942 | +0.09(+0.54%) |
Apr 13, 2010 | 16.41 | 16.69 | 16.34 | 16.52 | 399,626 | +0.14(+0.88%) |
Apr 12, 2010 | 16.35 | 16.37 | 16.21 | 16.37 | 166,014 | +0.08(+0.51%) |
Apr 09, 2010 | 16.21 | 16.34 | 16.09 | 16.29 | 252,230 | -0.03(-0.17%) |
Apr 08, 2010 | 16.48 | 16.50 | 16.18 | 16.32 | 387,910 | -0.23(-1.41%) |
Apr 07, 2010 | 15.59 | 16.58 | 15.59 | 16.55 | 725,923 | +0.98(+6.32%) |
Apr 06, 2010 | 15.38 | 15.64 | 15.33 | 15.57 | 395,055 | +0.12(+0.76%) |
Apr 05, 2010 | 15.51 | 15.57 | 15.40 | 15.45 | 259,045 | -0.01(-0.04%) |