Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.90 | 17.97 | 17.33 | 17.53 | 107,166 | -0.72(-3.96%) |
Mar 30, 2011 | 18.25 | 18.50 | 18.12 | 18.25 | 50,652 | -0.04(-0.22%) |
Mar 29, 2011 | 17.81 | 18.46 | 17.81 | 18.29 | 55,972 | +0.55(+3.07%) |
Mar 28, 2011 | 17.76 | 17.98 | 17.70 | 17.75 | 23,955 | +0.10(+0.55%) |
Mar 25, 2011 | 17.58 | 18.02 | 17.51 | 17.65 | 38,445 | +0.14(+0.83%) |
Mar 24, 2011 | 17.47 | 17.62 | 17.39 | 17.51 | 26,313 | +0.08(+0.46%) |
Mar 23, 2011 | 17.31 | 17.45 | 17.30 | 17.43 | 23,646 | +0.04(+0.23%) |
Mar 22, 2011 | 17.37 | 17.43 | 17.15 | 17.39 | 26,751 | +0.00(+0.00%) |
Mar 21, 2011 | 17.29 | 17.39 | 16.94 | 17.39 | 37,152 | +0.54(+3.19%) |
Mar 18, 2011 | 16.70 | 16.90 | 16.66 | 16.85 | 74,715 | +0.22(+1.35%) |
Mar 17, 2011 | 16.44 | 16.70 | 16.33 | 16.62 | 55,849 | +0.27(+1.67%) |
Mar 16, 2011 | 16.37 | 16.58 | 16.05 | 16.35 | 158,846 | -0.03(-0.20%) |
Mar 15, 2011 | 16.31 | 16.50 | 16.25 | 16.38 | 75,261 | -0.06(-0.39%) |
Mar 14, 2011 | 16.85 | 16.89 | 16.44 | 16.45 | 93,033 | -0.42(-2.47%) |
Mar 11, 2011 | 16.97 | 17.06 | 16.82 | 16.86 | 48,946 | -0.16(-0.94%) |
Mar 10, 2011 | 17.13 | 17.14 | 16.77 | 17.02 | 44,679 | -0.31(-1.80%) |
Mar 09, 2011 | 17.35 | 17.49 | 17.10 | 17.34 | 24,897 | -0.10(-0.55%) |
Mar 08, 2011 | 16.91 | 17.43 | 16.88 | 17.43 | 47,857 | +0.59(+3.53%) |
Mar 07, 2011 | 17.00 | 17.09 | 16.69 | 16.84 | 70,754 | -0.16(-0.94%) |
Mar 04, 2011 | 16.94 | 17.20 | 16.67 | 17.00 | 165,280 | +0.02(+0.14%) |
Mar 03, 2011 | 16.66 | 17.15 | 16.31 | 16.98 | 326,626 | +0.48(+2.92%) |
Mar 02, 2011 | 18.04 | 18.04 | 16.30 | 16.50 | 437,111 | -1.94(-10.53%) |
Mar 01, 2011 | 18.77 | 18.77 | 18.39 | 18.44 | 60,120 | -0.19(-1.03%) |
Feb 28, 2011 | 19.40 | 19.40 | 18.54 | 18.63 | 56,726 | -0.60(-3.13%) |
Feb 25, 2011 | 19.01 | 19.35 | 18.93 | 19.23 | 51,800 | +0.11(+0.59%) |
Feb 24, 2011 | 18.51 | 19.13 | 18.51 | 19.12 | 38,839 | +0.58(+3.12%) |
Feb 23, 2011 | 19.18 | 19.30 | 18.53 | 18.54 | 33,673 | -0.56(-2.94%) |
Feb 22, 2011 | 18.77 | 19.34 | 18.61 | 19.10 | 98,880 | +0.19(+1.02%) |
Feb 18, 2011 | 19.25 | 19.54 | 18.78 | 18.91 | 91,716 | -0.18(-0.92%) |
Feb 17, 2011 | 19.39 | 19.60 | 19.09 | 19.09 | 48,971 | -0.17(-0.88%) |
Feb 16, 2011 | 18.91 | 19.31 | 18.91 | 19.25 | 26,356 | +0.40(+2.13%) |
Feb 15, 2011 | 19.34 | 19.84 | 18.85 | 18.85 | 116,663 | -0.46(-2.37%) |
Feb 14, 2011 | 19.38 | 19.57 | 19.25 | 19.31 | 21,777 | +0.25(+1.30%) |
Feb 11, 2011 | 18.93 | 19.28 | 18.93 | 19.06 | 20,053 | -0.02(-0.08%) |
Feb 10, 2011 | 19.20 | 19.20 | 18.73 | 19.08 | 32,443 | +0.16(+0.85%) |
Feb 09, 2011 | 18.84 | 19.02 | 18.64 | 18.92 | 17,898 | -0.02(-0.13%) |
Feb 08, 2011 | 18.87 | 19.08 | 18.67 | 18.94 | 26,772 | -0.02(-0.08%) |
Feb 07, 2011 | 18.79 | 19.21 | 18.71 | 18.96 | 38,215 | +0.17(+0.90%) |
Feb 04, 2011 | 19.25 | 19.25 | 18.70 | 18.79 | 34,965 | -0.10(-0.55%) |
Feb 03, 2011 | 18.78 | 19.04 | 18.51 | 18.89 | 40,004 | +0.02(+0.09%) |
Feb 02, 2011 | 19.02 | 19.21 | 18.75 | 18.88 | 43,596 | -0.15(-0.80%) |
Feb 01, 2011 | 18.54 | 19.09 | 18.41 | 19.03 | 76,398 | +0.51(+2.77%) |
Jan 31, 2011 | 18.69 | 18.83 | 18.07 | 18.52 | 51,861 | -0.17(-0.90%) |
Jan 28, 2011 | 18.93 | 19.17 | 18.57 | 18.69 | 81,643 | -0.22(-1.15%) |
Jan 27, 2011 | 18.89 | 18.99 | 18.34 | 18.90 | 45,602 | -0.06(-0.34%) |
Jan 26, 2011 | 18.75 | 19.04 | 18.61 | 18.97 | 50,251 | +0.35(+1.90%) |
Jan 25, 2011 | 18.61 | 18.75 | 18.33 | 18.61 | 52,596 | -0.14(-0.73%) |
Jan 24, 2011 | 18.71 | 18.96 | 18.53 | 18.75 | 43,829 | -0.02(-0.09%) |
Jan 21, 2011 | 18.77 | 18.89 | 18.49 | 18.77 | 62,106 | +0.12(+0.65%) |
Jan 20, 2011 | 18.15 | 18.73 | 18.00 | 18.65 | 137,213 | +0.51(+2.79%) |
Jan 19, 2011 | 18.65 | 18.65 | 18.03 | 18.14 | 43,588 | -0.47(-2.54%) |
Jan 18, 2011 | 18.93 | 18.93 | 18.54 | 18.61 | 27,593 | -0.24(-1.28%) |
Jan 14, 2011 | 19.00 | 19.05 | 18.54 | 18.85 | 40,544 | -0.11(-0.59%) |
Jan 13, 2011 | 18.80 | 19.03 | 18.80 | 18.97 | 22,920 | +0.19(+1.03%) |
Jan 12, 2011 | 18.43 | 18.81 | 18.32 | 18.77 | 41,749 | +0.47(+2.54%) |
Jan 11, 2011 | 18.27 | 18.38 | 18.01 | 18.31 | 32,459 | +0.24(+1.33%) |
Jan 10, 2011 | 17.78 | 18.11 | 17.49 | 18.07 | 37,921 | +0.30(+1.72%) |
Jan 07, 2011 | 17.82 | 17.85 | 17.47 | 17.76 | 61,708 | -0.06(-0.31%) |
Jan 06, 2011 | 18.12 | 18.12 | 17.65 | 17.82 | 127,801 | -0.30(-1.64%) |
Jan 05, 2011 | 18.48 | 18.51 | 17.97 | 18.12 | 63,123 | -0.35(-1.91%) |
Jan 04, 2011 | 19.13 | 19.13 | 18.40 | 18.47 | 47,715 | -0.55(-2.87%) |
Jan 03, 2011 | 19.09 | 19.58 | 18.94 | 19.01 | 157,011 | +0.52(+2.82%) |
Dec 31, 2010 | 18.57 | 18.77 | 18.20 | 18.49 | 57,369 | -0.06(-0.35%) |
Dec 30, 2010 | 18.65 | 18.81 | 18.38 | 18.56 | 35,263 | -0.18(-0.94%) |
Dec 29, 2010 | 18.43 | 18.77 | 18.39 | 18.73 | 39,600 | +0.30(+1.61%) |
Dec 28, 2010 | 18.57 | 18.69 | 18.38 | 18.44 | 10,959 | -0.17(-0.91%) |
Dec 27, 2010 | 18.25 | 18.85 | 18.24 | 18.61 | 14,550 | +0.32(+1.76%) |
Dec 23, 2010 | 18.36 | 18.52 | 18.08 | 18.28 | 30,364 | -0.11(-0.61%) |
Dec 22, 2010 | 19.11 | 19.35 | 18.35 | 18.40 | 114,155 | -0.71(-3.74%) |
Dec 21, 2010 | 19.05 | 19.11 | 18.81 | 19.11 | 69,546 | +0.10(+0.51%) |
Dec 20, 2010 | 18.62 | 19.03 | 18.60 | 19.01 | 52,255 | +0.45(+2.42%) |
Dec 17, 2010 | 18.65 | 18.70 | 18.30 | 18.56 | 196,000 | -0.14(-0.73%) |
Dec 16, 2010 | 18.49 | 18.77 | 18.45 | 18.70 | 93,628 | +0.19(+1.04%) |
Dec 15, 2010 | 19.13 | 19.26 | 18.47 | 18.51 | 91,795 | -0.63(-3.27%) |
Dec 14, 2010 | 18.83 | 19.15 | 18.74 | 19.13 | 38,357 | +0.37(+1.97%) |
Dec 13, 2010 | 19.10 | 19.13 | 18.69 | 18.77 | 24,635 | -0.22(-1.14%) |
Dec 10, 2010 | 18.48 | 19.09 | 18.39 | 18.98 | 45,230 | +0.47(+2.56%) |
Dec 09, 2010 | 18.82 | 18.85 | 18.44 | 18.51 | 63,715 | -0.11(-0.60%) |
Dec 08, 2010 | 19.59 | 19.60 | 18.56 | 18.62 | 78,634 | -0.89(-4.54%) |
Dec 07, 2010 | 19.58 | 19.79 | 19.32 | 19.51 | 74,975 | +0.13(+0.68%) |
Dec 06, 2010 | 18.90 | 19.43 | 18.73 | 19.38 | 43,690 | +0.39(+2.03%) |
Dec 03, 2010 | 18.62 | 19.04 | 18.40 | 18.99 | 88,774 | +0.29(+1.54%) |
Dec 02, 2010 | 18.81 | 18.89 | 18.43 | 18.70 | 107,779 | -0.02(-0.09%) |
Dec 01, 2010 | 18.73 | 19.05 | 18.44 | 18.72 | 132,904 | +0.19(+1.04%) |
Nov 30, 2010 | 18.48 | 18.66 | 18.30 | 18.52 | 80,558 | +0.04(+0.22%) |
Nov 29, 2010 | 18.07 | 18.55 | 17.75 | 18.48 | 53,442 | +0.39(+2.17%) |
Nov 26, 2010 | 18.30 | 18.48 | 18.09 | 18.09 | 42,098 | -0.35(-1.91%) |
Nov 24, 2010 | 18.04 | 18.44 | 18.44 | 18.44 | 194,027 | +0.41(+2.30%) |
Nov 23, 2010 | 17.90 | 18.18 | 17.68 | 18.03 | 48,794 | -0.07(-0.39%) |
Nov 22, 2010 | 17.57 | 18.35 | 17.57 | 18.10 | 35,952 | +0.38(+2.12%) |
Nov 19, 2010 | 17.83 | 17.98 | 17.59 | 17.72 | 72,464 | -0.05(-0.31%) |
Nov 18, 2010 | 17.67 | 17.91 | 17.31 | 17.78 | 82,339 | +0.34(+1.98%) |
Nov 17, 2010 | 17.36 | 17.46 | 17.21 | 17.43 | 48,235 | +0.07(+0.41%) |
Nov 16, 2010 | 17.43 | 17.51 | 17.07 | 17.36 | 190,532 | -0.12(-0.67%) |
Nov 15, 2010 | 17.73 | 17.82 | 17.48 | 17.48 | 32,180 | -0.23(-1.28%) |
Nov 12, 2010 | 17.82 | 17.95 | 17.43 | 17.71 | 28,413 | -0.26(-1.44%) |
Nov 11, 2010 | 18.07 | 18.30 | 17.94 | 17.97 | 22,854 | -0.31(-1.67%) |
Nov 10, 2010 | 17.97 | 18.27 | 17.76 | 18.27 | 41,143 | +0.41(+2.32%) |
Nov 09, 2010 | 17.98 | 18.05 | 17.72 | 17.86 | 39,439 | -0.16(-0.87%) |
Nov 08, 2010 | 17.78 | 18.04 | 17.69 | 18.01 | 28,269 | +0.11(+0.61%) |
Nov 05, 2010 | 18.02 | 18.02 | 17.83 | 17.90 | 42,209 | -0.10(-0.57%) |
Nov 04, 2010 | 17.82 | 18.04 | 17.60 | 18.01 | 252,334 | +0.37(+2.09%) |
Nov 03, 2010 | 17.44 | 17.68 | 17.43 | 17.64 | 48,682 | +0.03(+0.18%) |
Nov 02, 2010 | 17.43 | 17.62 | 17.22 | 17.61 | 86,223 | +0.39(+2.27%) |
Nov 01, 2010 | 17.14 | 17.29 | 17.07 | 17.21 | 63,016 | +0.06(+0.36%) |
Oct 29, 2010 | 17.21 | 17.36 | 17.10 | 17.15 | 22,666 | -0.15(-0.86%) |
Oct 28, 2010 | 17.43 | 17.43 | 17.20 | 17.30 | 26,627 | -0.02(-0.09%) |
Oct 27, 2010 | 17.24 | 17.41 | 17.10 | 17.32 | 32,799 | -0.04(-0.23%) |
Oct 25, 2010 | 17.43 | 17.51 | 17.21 | 17.36 | 22,439 | -0.05(-0.31%) |
Oct 22, 2010 | 17.42 | 17.61 | 17.30 | 17.41 | 40,078 | -0.01(-0.05%) |
Oct 21, 2010 | 17.36 | 17.61 | 17.25 | 17.42 | 60,583 | +0.07(+0.41%) |
Oct 20, 2010 | 17.28 | 17.57 | 17.15 | 17.35 | 23,479 | +0.07(+0.41%) |
Oct 19, 2010 | 17.10 | 17.50 | 17.10 | 17.28 | 48,753 | -0.11(-0.63%) |
Oct 18, 2010 | 16.94 | 17.45 | 16.94 | 17.39 | 27,558 | +0.40(+2.35%) |
Oct 15, 2010 | 16.99 | 17.14 | 16.86 | 16.99 | 47,594 | +0.16(+0.98%) |
Oct 14, 2010 | 16.85 | 16.85 | 16.38 | 16.82 | 330,096 | -0.03(-0.19%) |
Oct 13, 2010 | 16.87 | 17.03 | 16.52 | 16.85 | 97,546 | +0.01(+0.05%) |
Oct 12, 2010 | 16.42 | 16.88 | 16.21 | 16.85 | 30,719 | +0.41(+2.48%) |
Oct 11, 2010 | 16.45 | 16.56 | 16.41 | 16.44 | 44,191 | -0.06(-0.38%) |
Oct 08, 2010 | 16.87 | 16.89 | 16.45 | 16.50 | 92,345 | -0.38(-2.23%) |
Oct 07, 2010 | 16.83 | 17.22 | 16.74 | 16.88 | 89,928 | +0.22(+1.32%) |
Oct 06, 2010 | 17.03 | 17.07 | 16.45 | 16.66 | 69,733 | -0.36(-2.12%) |
Oct 05, 2010 | 16.75 | 17.23 | 16.62 | 17.02 | 130,666 | +0.45(+2.74%) |
Oct 04, 2010 | 16.95 | 17.04 | 16.41 | 16.56 | 38,597 | -0.25(-1.49%) |
Oct 01, 2010 | 17.03 | 17.23 | 16.43 | 16.81 | 63,461 | -0.16(-0.97%) |
Sep 30, 2010 | 17.34 | 17.46 | 16.83 | 16.98 | 58,441 | -0.22(-1.28%) |
Sep 29, 2010 | 17.51 | 17.73 | 17.12 | 17.20 | 65,528 | -0.31(-1.79%) |
Sep 28, 2010 | 17.23 | 17.55 | 16.96 | 17.51 | 89,101 | +0.37(+2.15%) |
Sep 27, 2010 | 16.96 | 17.26 | 16.90 | 17.14 | 209,877 | +0.23(+1.39%) |
Sep 24, 2010 | 16.61 | 16.91 | 16.51 | 16.91 | 37,869 | +0.45(+2.76%) |
Sep 23, 2010 | 16.45 | 16.73 | 16.34 | 16.45 | 35,814 | -0.14(-0.85%) |
Sep 22, 2010 | 16.92 | 17.02 | 16.42 | 16.60 | 33,795 | -0.44(-2.57%) |
Sep 21, 2010 | 17.15 | 17.28 | 16.88 | 17.03 | 58,252 | -0.18(-1.05%) |
Sep 20, 2010 | 16.72 | 17.23 | 16.17 | 17.21 | 69,063 | +0.48(+2.85%) |
Sep 17, 2010 | 16.67 | 16.79 | 16.42 | 16.74 | 98,310 | -0.03(-0.19%) |
Sep 15, 2010 | 16.35 | 16.85 | 16.35 | 16.77 | 88,188 | +0.40(+2.44%) |
Sep 14, 2010 | 16.42 | 16.57 | 16.35 | 16.37 | 101,376 | -0.05(-0.33%) |
Sep 13, 2010 | 16.02 | 16.44 | 15.84 | 16.42 | 98,467 | +0.59(+3.71%) |
Sep 10, 2010 | 15.70 | 16.01 | 15.70 | 15.84 | 51,549 | +0.11(+0.70%) |
Sep 09, 2010 | 15.28 | 15.78 | 15.28 | 15.73 | 83,671 | +0.59(+3.88%) |
Sep 08, 2010 | 15.33 | 15.44 | 15.07 | 15.14 | 31,940 | -0.11(-0.72%) |
Sep 07, 2010 | 15.44 | 15.44 | 15.13 | 15.25 | 55,337 | -0.16(-1.07%) |
Sep 03, 2010 | 15.58 | 15.58 | 15.23 | 15.41 | 25,845 | -0.05(-0.35%) |
Sep 02, 2010 | 14.94 | 15.52 | 14.68 | 15.47 | 68,438 | +0.48(+3.19%) |
Sep 01, 2010 | 15.43 | 15.66 | 14.94 | 14.99 | 152,331 | -0.38(-2.50%) |
Aug 31, 2010 | 15.43 | 15.57 | 15.12 | 15.37 | 52,226 | -0.02(-0.10%) |
Aug 30, 2010 | 15.80 | 15.80 | 15.37 | 15.39 | 39,879 | -0.42(-2.63%) |
Aug 27, 2010 | 15.23 | 15.86 | 15.10 | 15.80 | 41,602 | +0.77(+5.10%) |
Aug 26, 2010 | 15.23 | 15.37 | 14.98 | 15.04 | 45,648 | -0.18(-1.18%) |
Aug 25, 2010 | 15.19 | 15.27 | 14.97 | 15.22 | 49,364 | -0.04(-0.26%) |
Aug 24, 2010 | 15.16 | 15.37 | 14.88 | 15.26 | 54,493 | -0.05(-0.36%) |
Aug 23, 2010 | 15.60 | 15.60 | 15.11 | 15.31 | 60,148 | -0.25(-1.61%) |
Aug 20, 2010 | 15.66 | 15.87 | 15.06 | 15.56 | 103,966 | -0.17(-1.10%) |
Aug 19, 2010 | 16.16 | 16.24 | 15.69 | 15.73 | 55,579 | -0.54(-3.32%) |
Aug 18, 2010 | 16.45 | 16.45 | 16.13 | 16.27 | 47,151 | -0.16(-0.95%) |
Aug 17, 2010 | 16.78 | 16.78 | 16.37 | 16.43 | 104,725 | -0.24(-1.46%) |
Aug 16, 2010 | 16.49 | 16.74 | 16.16 | 16.67 | 70,906 | +0.16(+1.00%) |
Aug 13, 2010 | 16.71 | 16.94 | 16.29 | 16.51 | 83,561 | -0.13(-0.80%) |
Aug 12, 2010 | 16.20 | 16.73 | 16.20 | 16.64 | 68,604 | +0.24(+1.48%) |
Aug 11, 2010 | 16.16 | 16.54 | 16.16 | 16.40 | 103,364 | -0.09(-0.52%) |
Aug 10, 2010 | 16.19 | 16.64 | 16.19 | 16.49 | 65,305 | +0.11(+0.67%) |
Aug 09, 2010 | 16.14 | 16.45 | 15.86 | 16.38 | 54,499 | +0.31(+1.95%) |
Aug 06, 2010 | 15.89 | 16.14 | 15.80 | 16.06 | 33,233 | +0.06(+0.39%) |
Aug 05, 2010 | 16.31 | 16.48 | 16.00 | 16.00 | 59,047 | -0.46(-2.81%) |
Aug 04, 2010 | 16.27 | 16.53 | 16.25 | 16.46 | 18,781 | +0.24(+1.50%) |
Aug 03, 2010 | 16.47 | 16.68 | 16.21 | 16.22 | 60,586 | -0.36(-2.17%) |
Aug 02, 2010 | 16.83 | 16.83 | 16.23 | 16.58 | 60,527 | +0.04(+0.24%) |
Jul 30, 2010 | 16.20 | 16.65 | 15.98 | 16.54 | 59,541 | +0.07(+0.43%) |
Jul 29, 2010 | 16.82 | 16.82 | 16.31 | 16.47 | 63,392 | -0.18(-1.08%) |
Jul 28, 2010 | 16.84 | 16.84 | 16.48 | 16.65 | 49,680 | -0.24(-1.44%) |
Jul 27, 2010 | 16.83 | 16.96 | 16.64 | 16.89 | 80,244 | +0.09(+0.56%) |
Jul 26, 2010 | 16.68 | 16.83 | 16.48 | 16.80 | 80,632 | +0.12(+0.70%) |
Jul 23, 2010 | 16.18 | 16.71 | 16.09 | 16.68 | 135,221 | +0.29(+1.77%) |
Jul 22, 2010 | 15.69 | 16.41 | 15.52 | 16.39 | 164,425 | +0.94(+6.08%) |
Jul 21, 2010 | 15.81 | 15.81 | 15.44 | 15.45 | 55,989 | -0.28(-1.79%) |
Jul 20, 2010 | 15.26 | 15.74 | 15.26 | 15.73 | 55,351 | +0.27(+1.77%) |
Jul 19, 2010 | 15.33 | 15.61 | 15.26 | 15.46 | 66,388 | +0.11(+0.71%) |
Jul 16, 2010 | 15.51 | 15.66 | 15.23 | 15.35 | 185,661 | -0.27(-1.70%) |
Jul 15, 2010 | 15.75 | 15.81 | 15.49 | 15.62 | 53,430 | -0.10(-0.65%) |
Jul 14, 2010 | 15.54 | 15.75 | 15.37 | 15.72 | 113,013 | +0.09(+0.60%) |
Jul 13, 2010 | 15.04 | 15.65 | 14.92 | 15.62 | 116,162 | +0.74(+5.00%) |
Jul 12, 2010 | 14.62 | 14.96 | 14.44 | 14.88 | 131,338 | +0.17(+1.17%) |
Jul 09, 2010 | 14.50 | 14.77 | 14.39 | 14.71 | 69,193 | +0.13(+0.91%) |
Jul 08, 2010 | 14.62 | 14.62 | 14.24 | 14.57 | 82,860 | +0.02(+0.16%) |
Jul 07, 2010 | 14.68 | 14.68 | 14.39 | 14.55 | 65,839 | -0.03(-0.21%) |
Jul 06, 2010 | 15.02 | 15.19 | 14.47 | 14.58 | 59,550 | -0.31(-2.05%) |
Jul 02, 2010 | 14.88 | 15.08 | 14.76 | 14.89 | 75,615 | +0.05(+0.32%) |
Jul 01, 2010 | 14.16 | 14.91 | 13.96 | 14.84 | 106,880 | +0.78(+5.51%) |
Jun 30, 2010 | 14.32 | 14.61 | 13.99 | 14.07 | 181,323 | -0.26(-1.80%) |
Jun 29, 2010 | 14.68 | 14.86 | 14.14 | 14.32 | 162,704 | -0.79(-5.23%) |
Jun 25, 2010 | 15.04 | 15.12 | 14.89 | 15.12 | 199,758 | +0.14(+0.94%) |
Jun 24, 2010 | 14.84 | 15.07 | 14.84 | 14.97 | 45,096 | +0.05(+0.37%) |
Jun 23, 2010 | 14.83 | 15.08 | 14.68 | 14.92 | 33,404 | +0.05(+0.32%) |
Jun 22, 2010 | 15.08 | 15.39 | 14.85 | 14.87 | 48,314 | -0.21(-1.40%) |
Jun 21, 2010 | 15.43 | 15.43 | 14.94 | 15.08 | 38,146 | -0.20(-1.33%) |
Jun 18, 2010 | 15.33 | 15.55 | 14.99 | 15.29 | 74,705 | +0.05(+0.36%) |
Jun 17, 2010 | 15.33 | 15.51 | 14.99 | 15.23 | 56,529 | -0.15(-0.97%) |
Jun 16, 2010 | 14.75 | 15.49 | 14.75 | 15.38 | 142,966 | +0.64(+4.36%) |
Jun 15, 2010 | 14.51 | 14.82 | 14.39 | 14.74 | 96,674 | +0.43(+3.01%) |
Jun 14, 2010 | 14.36 | 14.85 | 14.31 | 14.31 | 107,533 | +0.11(+0.77%) |
Jun 11, 2010 | 14.33 | 14.36 | 14.06 | 14.20 | 118,562 | -0.21(-1.47%) |
Jun 10, 2010 | 14.73 | 14.77 | 14.39 | 14.41 | 160,542 | -0.03(-0.22%) |
Jun 09, 2010 | 14.88 | 14.88 | 14.42 | 14.44 | 150,930 | -0.39(-2.64%) |
Jun 08, 2010 | 14.83 | 14.90 | 14.68 | 14.83 | 158,946 | +0.01(+0.05%) |
Jun 07, 2010 | 14.73 | 15.12 | 14.54 | 14.83 | 134,889 | +0.23(+1.61%) |
Jun 04, 2010 | 14.39 | 14.85 | 14.06 | 14.59 | 113,319 | -0.19(-1.27%) |
Jun 03, 2010 | 14.16 | 14.86 | 14.13 | 14.78 | 166,959 | +0.52(+3.68%) |
Jun 02, 2010 | 12.73 | 14.25 | 12.37 | 14.25 | 301,351 | +1.92(+15.56%) |
Jun 01, 2010 | 12.50 | 13.13 | 12.22 | 12.34 | 91,969 | -0.17(-1.38%) |
May 28, 2010 | 12.53 | 12.72 | 12.29 | 12.51 | 60,695 | -0.02(-0.19%) |
May 27, 2010 | 12.49 | 12.71 | 12.27 | 12.53 | 60,098 | +0.30(+2.43%) |
May 26, 2010 | 12.55 | 12.61 | 12.17 | 12.23 | 54,434 | -0.19(-1.51%) |
May 25, 2010 | 12.13 | 12.45 | 11.94 | 12.42 | 48,968 | +0.09(+0.70%) |
May 24, 2010 | 13.02 | 13.14 | 12.33 | 12.34 | 67,160 | -0.70(-5.41%) |
May 21, 2010 | 12.75 | 13.11 | 12.67 | 13.04 | 41,113 | +0.13(+0.97%) |
May 20, 2010 | 12.96 | 13.62 | 12.62 | 12.91 | 57,736 | -0.70(-5.17%) |
May 19, 2010 | 13.51 | 13.76 | 13.47 | 13.62 | 25,512 | +0.03(+0.23%) |
May 18, 2010 | 13.87 | 13.87 | 13.42 | 13.59 | 35,180 | -0.15(-1.08%) |
May 17, 2010 | 13.82 | 13.82 | 13.37 | 13.74 | 39,227 | +0.03(+0.23%) |
May 14, 2010 | 13.70 | 13.77 | 13.42 | 13.71 | 34,635 | -0.05(-0.34%) |
May 13, 2010 | 13.64 | 13.91 | 13.64 | 13.75 | 41,987 | +0.11(+0.80%) |
May 12, 2010 | 13.12 | 13.71 | 13.10 | 13.64 | 57,648 | +0.27(+2.05%) |
May 11, 2010 | 13.40 | 13.65 | 13.04 | 13.37 | 42,449 | +0.06(+0.47%) |
May 10, 2010 | 13.02 | 13.67 | 12.91 | 13.31 | 48,820 | +0.60(+4.75%) |
May 07, 2010 | 12.99 | 13.63 | 12.50 | 12.70 | 93,232 | -0.42(-3.22%) |
May 06, 2010 | 13.94 | 14.07 | 12.92 | 13.13 | 87,920 | -0.68(-4.93%) |
May 05, 2010 | 13.67 | 13.90 | 13.57 | 13.81 | 34,260 | -0.10(-0.73%) |
May 04, 2010 | 13.75 | 14.07 | 13.64 | 13.91 | 52,994 | -0.02(-0.11%) |
May 03, 2010 | 13.60 | 13.97 | 13.51 | 13.93 | 97,747 | +0.34(+2.54%) |
Apr 30, 2010 | 14.37 | 14.37 | 13.53 | 13.58 | 77,082 | -0.73(-5.09%) |
Apr 29, 2010 | 14.26 | 14.39 | 14.17 | 14.31 | 73,675 | +0.00(+0.00%) |
Apr 28, 2010 | 14.40 | 14.44 | 14.22 | 14.31 | 102,841 | -0.05(-0.38%) |
Apr 27, 2010 | 14.39 | 14.53 | 14.36 | 14.36 | 67,227 | -0.05(-0.33%) |
Apr 26, 2010 | 14.50 | 14.60 | 14.37 | 14.41 | 27,939 | -0.16(-1.08%) |
Apr 23, 2010 | 14.47 | 14.68 | 14.36 | 14.57 | 56,409 | -0.01(-0.05%) |
Apr 22, 2010 | 13.92 | 14.64 | 13.86 | 14.57 | 99,648 | +0.53(+3.79%) |
Apr 21, 2010 | 14.11 | 14.23 | 13.98 | 14.04 | 63,347 | +0.01(+0.06%) |
Apr 20, 2010 | 14.07 | 14.15 | 13.90 | 14.03 | 59,158 | -0.05(-0.39%) |
Apr 19, 2010 | 14.36 | 14.43 | 13.96 | 14.09 | 103,076 | -0.36(-2.49%) |
Apr 16, 2010 | 14.44 | 14.61 | 14.32 | 14.45 | 67,484 | +0.02(+0.11%) |
Apr 15, 2010 | 14.63 | 14.71 | 14.35 | 14.43 | 41,083 | -0.21(-1.44%) |
Apr 14, 2010 | 14.57 | 14.71 | 14.40 | 14.65 | 58,816 | +0.09(+0.65%) |
Apr 13, 2010 | 14.47 | 14.55 | 14.26 | 14.55 | 48,410 | +0.10(+0.70%) |
Apr 12, 2010 | 14.44 | 14.54 | 14.16 | 14.45 | 64,620 | -0.02(-0.11%) |
Apr 09, 2010 | 14.36 | 14.50 | 14.29 | 14.47 | 34,085 | +0.05(+0.38%) |
Apr 08, 2010 | 14.23 | 14.50 | 13.96 | 14.41 | 36,958 | +0.17(+1.21%) |
Apr 07, 2010 | 14.18 | 14.34 | 14.07 | 14.24 | 58,155 | +0.00(+0.00%) |
Apr 06, 2010 | 14.38 | 14.47 | 13.82 | 14.24 | 26,670 | -0.26(-1.78%) |
Apr 05, 2010 | 14.39 | 14.50 | 14.19 | 14.50 | 90,085 | +0.19(+1.31%) |