Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.39 | 16.45 | 16.32 | 16.41 | 251,389 | +0.01(+0.09%) |
Apr 28, 2011 | 16.51 | 16.52 | 16.24 | 16.40 | 215,818 | -0.15(-0.91%) |
Apr 27, 2011 | 16.28 | 16.55 | 16.20 | 16.55 | 325,608 | +0.26(+1.63%) |
Apr 26, 2011 | 16.07 | 16.36 | 16.06 | 16.29 | 116,845 | +0.23(+1.43%) |
Apr 25, 2011 | 16.11 | 16.15 | 16.01 | 16.06 | 142,831 | -0.07(-0.44%) |
Apr 21, 2011 | 16.20 | 16.25 | 15.96 | 16.13 | 153,791 | -0.04(-0.22%) |
Apr 20, 2011 | 16.10 | 16.21 | 16.03 | 16.16 | 184,032 | +0.16(+1.03%) |
Apr 19, 2011 | 16.02 | 16.06 | 15.95 | 16.00 | 161,127 | +0.04(+0.27%) |
Apr 18, 2011 | 16.23 | 16.24 | 15.94 | 15.96 | 251,265 | -0.39(-2.37%) |
Apr 15, 2011 | 16.11 | 16.40 | 16.08 | 16.34 | 258,879 | +0.27(+1.65%) |
Apr 14, 2011 | 15.94 | 16.21 | 15.94 | 16.08 | 269,748 | +0.06(+0.36%) |
Apr 13, 2011 | 16.31 | 16.32 | 15.99 | 16.02 | 301,383 | -0.27(-1.67%) |
Apr 12, 2011 | 16.26 | 16.40 | 16.13 | 16.29 | 430,110 | +0.00(+0.00%) |
Apr 11, 2011 | 15.68 | 16.36 | 15.67 | 16.29 | 828,462 | +0.59(+3.79%) |
Apr 08, 2011 | 15.59 | 15.72 | 15.53 | 15.70 | 2,010,938 | +0.12(+0.78%) |
Apr 07, 2011 | 15.61 | 15.73 | 15.55 | 15.58 | 593,080 | +0.01(+0.05%) |
Apr 06, 2011 | 15.63 | 15.68 | 15.51 | 15.57 | 563,693 | +0.02(+0.14%) |
Apr 05, 2011 | 15.56 | 15.65 | 15.48 | 15.55 | 448,384 | -0.03(-0.18%) |
Apr 04, 2011 | 15.59 | 15.68 | 15.54 | 15.58 | 264,165 | -0.03(-0.18%) |
Apr 01, 2011 | 15.55 | 15.63 | 15.38 | 15.61 | 307,224 | +0.21(+1.35%) |
Mar 31, 2011 | 15.43 | 15.46 | 15.35 | 15.40 | 236,761 | -0.01(-0.05%) |
Mar 30, 2011 | 15.45 | 15.47 | 15.38 | 15.40 | 180,591 | +0.06(+0.42%) |
Mar 29, 2011 | 15.38 | 15.44 | 15.33 | 15.34 | 89,298 | -0.06(-0.37%) |
Mar 28, 2011 | 15.39 | 15.45 | 15.29 | 15.40 | 139,504 | +0.06(+0.37%) |
Mar 25, 2011 | 15.37 | 15.46 | 15.34 | 15.34 | 209,624 | -0.05(-0.33%) |
Mar 24, 2011 | 15.46 | 15.58 | 15.38 | 15.39 | 166,671 | +0.01(+0.05%) |
Mar 23, 2011 | 15.55 | 15.55 | 15.35 | 15.38 | 267,439 | -0.17(-1.11%) |
Mar 22, 2011 | 15.54 | 15.58 | 15.46 | 15.56 | 149,487 | +0.04(+0.28%) |
Mar 21, 2011 | 15.53 | 15.55 | 15.42 | 15.51 | 210,706 | +0.02(+0.14%) |
Mar 18, 2011 | 15.35 | 15.54 | 15.18 | 15.49 | 356,384 | +0.32(+2.12%) |
Mar 17, 2011 | 15.30 | 15.31 | 15.11 | 15.17 | 198,296 | +0.06(+0.38%) |
Mar 16, 2011 | 15.08 | 15.25 | 14.97 | 15.11 | 258,271 | +0.04(+0.29%) |
Mar 15, 2011 | 15.07 | 15.18 | 15.04 | 15.07 | 215,496 | +0.00(+0.00%) |
Mar 14, 2011 | 15.32 | 15.44 | 15.05 | 15.07 | 317,125 | -0.31(-1.99%) |
Mar 11, 2011 | 15.30 | 15.45 | 15.20 | 15.37 | 172,529 | +0.01(+0.05%) |
Mar 10, 2011 | 15.35 | 15.44 | 15.28 | 15.37 | 204,833 | -0.09(-0.60%) |
Mar 09, 2011 | 15.39 | 15.47 | 15.29 | 15.46 | 221,526 | +0.06(+0.42%) |
Mar 08, 2011 | 15.44 | 15.47 | 15.31 | 15.39 | 215,972 | -0.03(-0.18%) |
Mar 07, 2011 | 15.63 | 15.63 | 15.33 | 15.42 | 172,906 | -0.13(-0.82%) |
Mar 04, 2011 | 15.61 | 15.64 | 15.44 | 15.55 | 182,226 | -0.08(-0.50%) |
Mar 03, 2011 | 15.39 | 15.66 | 15.33 | 15.63 | 408,578 | +0.38(+2.51%) |
Mar 02, 2011 | 15.27 | 15.31 | 15.19 | 15.25 | 528,819 | +0.01(+0.05%) |
Mar 01, 2011 | 15.51 | 15.64 | 15.20 | 15.24 | 366,122 | -0.20(-1.29%) |
Feb 28, 2011 | 15.51 | 15.59 | 15.39 | 15.44 | 253,022 | +0.00(+0.00%) |
Feb 25, 2011 | 15.49 | 15.50 | 15.35 | 15.44 | 311,278 | -0.01(-0.05%) |
Feb 24, 2011 | 15.12 | 15.46 | 15.11 | 15.44 | 248,145 | +0.32(+2.11%) |
Feb 23, 2011 | 15.35 | 15.53 | 15.12 | 15.13 | 396,704 | -0.26(-1.71%) |
Feb 22, 2011 | 15.61 | 15.77 | 15.35 | 15.39 | 242,054 | -0.40(-2.56%) |
Feb 18, 2011 | 15.62 | 15.81 | 15.55 | 15.79 | 185,031 | +0.20(+1.27%) |
Feb 17, 2011 | 15.61 | 15.67 | 15.54 | 15.59 | 322,989 | -0.01(-0.09%) |
Feb 16, 2011 | 15.49 | 15.64 | 15.42 | 15.61 | 374,486 | +0.18(+1.20%) |
Feb 15, 2011 | 15.61 | 15.61 | 15.42 | 15.42 | 380,709 | -0.16(-1.05%) |
Feb 14, 2011 | 15.59 | 15.66 | 15.58 | 15.59 | 295,652 | -0.02(-0.14%) |
Feb 11, 2011 | 15.44 | 15.61 | 15.34 | 15.61 | 524,848 | +0.17(+1.10%) |
Feb 10, 2011 | 15.35 | 15.46 | 15.35 | 15.44 | 172,216 | +0.07(+0.46%) |
Feb 09, 2011 | 15.44 | 15.54 | 15.31 | 15.37 | 287,676 | -0.07(-0.46%) |
Feb 08, 2011 | 15.47 | 15.52 | 15.38 | 15.44 | 210,211 | -0.04(-0.23%) |
Feb 07, 2011 | 15.47 | 15.54 | 15.40 | 15.47 | 328,328 | +0.11(+0.74%) |
Feb 04, 2011 | 15.45 | 15.47 | 15.30 | 15.36 | 218,266 | -0.02(-0.14%) |
Feb 03, 2011 | 15.51 | 15.61 | 15.37 | 15.38 | 281,117 | -0.21(-1.32%) |
Feb 02, 2011 | 15.57 | 15.70 | 15.49 | 15.59 | 315,241 | +0.10(+0.64%) |
Feb 01, 2011 | 15.50 | 15.71 | 15.47 | 15.49 | 555,316 | +0.15(+0.97%) |
Jan 31, 2011 | 15.75 | 15.75 | 15.33 | 15.34 | 417,942 | -0.31(-2.00%) |
Jan 28, 2011 | 15.93 | 15.93 | 15.65 | 15.65 | 213,972 | -0.28(-1.74%) |
Jan 27, 2011 | 15.89 | 15.93 | 15.65 | 15.93 | 249,938 | +0.08(+0.49%) |
Jan 26, 2011 | 15.78 | 15.91 | 15.71 | 15.85 | 320,316 | +0.07(+0.45%) |
Jan 25, 2011 | 15.79 | 15.84 | 15.69 | 15.78 | 226,383 | -0.03(-0.18%) |
Jan 24, 2011 | 15.74 | 15.86 | 15.66 | 15.81 | 209,474 | +0.15(+0.95%) |
Jan 21, 2011 | 15.74 | 15.74 | 15.55 | 15.66 | 202,420 | +0.01(+0.05%) |
Jan 20, 2011 | 15.34 | 15.66 | 15.34 | 15.65 | 228,500 | +0.31(+2.04%) |
Jan 19, 2011 | 15.67 | 15.67 | 15.32 | 15.34 | 511,483 | -0.40(-2.57%) |
Jan 18, 2011 | 15.95 | 15.97 | 15.69 | 15.74 | 302,644 | -0.13(-0.85%) |
Jan 14, 2011 | 15.52 | 15.89 | 15.51 | 15.88 | 277,392 | +0.35(+2.24%) |
Jan 13, 2011 | 15.57 | 15.68 | 15.42 | 15.53 | 351,294 | -0.01(-0.09%) |
Jan 12, 2011 | 15.51 | 15.58 | 15.42 | 15.54 | 261,767 | +0.16(+1.06%) |
Jan 11, 2011 | 15.54 | 15.57 | 15.33 | 15.38 | 304,529 | -0.03(-0.18%) |
Jan 10, 2011 | 15.60 | 15.61 | 15.33 | 15.41 | 423,313 | +0.01(+0.09%) |
Jan 07, 2011 | 15.74 | 15.76 | 15.37 | 15.39 | 484,179 | -0.23(-1.45%) |
Jan 06, 2011 | 14.92 | 15.73 | 14.73 | 15.62 | 1,395,208 | +0.69(+4.61%) |
Jan 05, 2011 | 14.64 | 14.94 | 14.63 | 14.93 | 511,450 | +0.27(+1.84%) |
Jan 04, 2011 | 14.73 | 14.73 | 14.55 | 14.66 | 223,527 | -0.05(-0.34%) |
Jan 03, 2011 | 14.88 | 14.90 | 14.68 | 14.71 | 259,240 | -0.06(-0.38%) |
Dec 31, 2010 | 15.00 | 15.00 | 14.75 | 14.77 | 178,615 | -0.17(-1.14%) |
Dec 30, 2010 | 14.93 | 15.02 | 14.86 | 14.94 | 185,579 | +0.09(+0.62%) |
Dec 29, 2010 | 14.74 | 14.91 | 14.73 | 14.85 | 204,977 | +0.14(+0.97%) |
Dec 28, 2010 | 14.65 | 14.77 | 14.61 | 14.71 | 175,111 | +0.07(+0.48%) |
Dec 27, 2010 | 14.66 | 14.78 | 14.55 | 14.64 | 247,015 | -0.04(-0.24%) |
Dec 23, 2010 | 14.71 | 14.83 | 14.67 | 14.67 | 248,652 | -0.05(-0.34%) |
Dec 22, 2010 | 14.56 | 14.74 | 14.51 | 14.72 | 332,668 | +0.16(+1.12%) |
Dec 21, 2010 | 14.43 | 14.70 | 14.39 | 14.56 | 485,224 | +0.18(+1.28%) |
Dec 20, 2010 | 14.55 | 14.65 | 14.37 | 14.37 | 362,045 | -0.18(-1.27%) |
Dec 17, 2010 | 14.51 | 14.62 | 14.46 | 14.56 | 647,964 | -0.01(-0.05%) |
Dec 16, 2010 | 14.42 | 14.63 | 14.22 | 14.56 | 606,524 | +0.40(+2.86%) |
Dec 15, 2010 | 14.04 | 14.26 | 14.00 | 14.16 | 963,586 | +0.11(+0.76%) |
Dec 14, 2010 | 13.85 | 14.12 | 13.84 | 14.05 | 419,155 | +0.20(+1.43%) |
Dec 13, 2010 | 13.81 | 13.88 | 13.73 | 13.85 | 381,825 | +0.09(+0.67%) |
Dec 10, 2010 | 13.69 | 13.80 | 13.64 | 13.76 | 771,347 | +0.14(+1.03%) |
Dec 09, 2010 | 13.75 | 13.76 | 13.57 | 13.62 | 303,345 | -0.04(-0.31%) |
Dec 08, 2010 | 13.64 | 13.75 | 13.61 | 13.66 | 362,585 | +0.01(+0.10%) |
Dec 07, 2010 | 13.77 | 13.82 | 13.62 | 13.65 | 331,271 | -0.01(-0.10%) |
Dec 06, 2010 | 13.78 | 13.81 | 13.59 | 13.66 | 360,181 | -0.15(-1.07%) |
Dec 03, 2010 | 13.73 | 13.85 | 13.62 | 13.81 | 468,315 | +0.03(+0.20%) |
Dec 02, 2010 | 13.61 | 13.84 | 13.57 | 13.78 | 1,589,743 | +0.21(+1.55%) |
Dec 01, 2010 | 13.72 | 13.80 | 13.47 | 13.57 | 678,918 | +0.00(+0.00%) |
Nov 30, 2010 | 13.59 | 13.66 | 13.49 | 13.57 | 646,944 | -0.13(-0.97%) |
Nov 29, 2010 | 13.45 | 13.73 | 13.45 | 13.71 | 448,444 | +0.17(+1.25%) |
Nov 26, 2010 | 13.42 | 13.64 | 13.39 | 13.54 | 158,040 | +0.04(+0.26%) |
Nov 24, 2010 | 13.86 | 13.50 | 13.50 | 13.50 | 820,562 | -0.37(-2.64%) |
Nov 23, 2010 | 14.09 | 14.17 | 13.64 | 13.87 | 522,377 | -0.30(-2.08%) |
Nov 22, 2010 | 14.23 | 14.28 | 14.06 | 14.16 | 150,619 | -0.11(-0.79%) |
Nov 19, 2010 | 14.28 | 14.31 | 14.12 | 14.28 | 166,956 | -0.04(-0.25%) |
Nov 18, 2010 | 14.23 | 14.32 | 14.13 | 14.31 | 142,089 | +0.21(+1.50%) |
Nov 17, 2010 | 14.09 | 14.16 | 13.96 | 14.10 | 207,589 | +0.03(+0.20%) |
Nov 16, 2010 | 14.02 | 14.11 | 13.85 | 14.07 | 307,419 | -0.07(-0.50%) |
Nov 15, 2010 | 14.14 | 14.25 | 14.06 | 14.14 | 177,490 | +0.08(+0.60%) |
Nov 12, 2010 | 14.06 | 14.18 | 13.99 | 14.06 | 239,155 | -0.08(-0.55%) |
Nov 11, 2010 | 13.99 | 14.15 | 13.99 | 14.13 | 373,075 | +0.04(+0.30%) |
Nov 10, 2010 | 14.25 | 14.28 | 13.93 | 14.09 | 532,630 | -0.13(-0.94%) |
Nov 09, 2010 | 15.01 | 15.04 | 14.20 | 14.23 | 867,179 | -0.79(-5.29%) |
Nov 08, 2010 | 15.01 | 15.02 | 14.88 | 15.02 | 483,617 | -0.04(-0.23%) |
Nov 05, 2010 | 14.91 | 15.19 | 14.91 | 15.06 | 367,882 | +0.08(+0.56%) |
Nov 04, 2010 | 15.28 | 15.29 | 14.89 | 14.97 | 488,304 | -0.20(-1.34%) |
Nov 03, 2010 | 15.27 | 15.37 | 15.00 | 15.18 | 153,812 | -0.05(-0.32%) |
Nov 02, 2010 | 15.20 | 15.24 | 15.08 | 15.22 | 151,802 | +0.13(+0.88%) |
Nov 01, 2010 | 15.12 | 15.29 | 14.94 | 15.09 | 221,446 | -0.01(-0.09%) |
Oct 29, 2010 | 15.15 | 15.17 | 15.01 | 15.10 | 166,195 | -0.11(-0.74%) |
Oct 28, 2010 | 15.29 | 15.29 | 15.08 | 15.22 | 175,135 | +0.08(+0.56%) |
Oct 27, 2010 | 15.25 | 15.29 | 14.97 | 15.13 | 213,775 | -0.33(-2.14%) |
Oct 25, 2010 | 15.51 | 15.56 | 15.41 | 15.46 | 279,113 | +0.01(+0.05%) |
Oct 22, 2010 | 15.52 | 15.52 | 15.40 | 15.46 | 187,156 | -0.05(-0.32%) |
Oct 21, 2010 | 15.63 | 15.69 | 15.38 | 15.51 | 267,351 | -0.01(-0.09%) |
Oct 20, 2010 | 15.46 | 15.63 | 15.44 | 15.52 | 115,901 | +0.12(+0.78%) |
Oct 19, 2010 | 15.48 | 15.50 | 15.30 | 15.40 | 411,879 | -0.15(-0.99%) |
Oct 18, 2010 | 15.72 | 15.72 | 15.37 | 15.55 | 247,617 | -0.13(-0.85%) |
Oct 15, 2010 | 15.76 | 15.83 | 15.62 | 15.69 | 211,571 | +0.00(+0.00%) |
Oct 14, 2010 | 15.67 | 15.72 | 15.53 | 15.69 | 309,973 | +0.01(+0.09%) |
Oct 13, 2010 | 15.55 | 15.71 | 15.44 | 15.67 | 201,908 | +0.20(+1.32%) |
Oct 12, 2010 | 15.32 | 15.54 | 15.15 | 15.47 | 229,075 | +0.17(+1.10%) |
Oct 11, 2010 | 15.15 | 15.36 | 15.12 | 15.30 | 247,495 | +0.11(+0.69%) |
Oct 08, 2010 | 15.20 | 15.25 | 15.06 | 15.20 | 180,519 | +0.03(+0.19%) |
Oct 07, 2010 | 15.36 | 15.46 | 15.09 | 15.17 | 342,422 | -0.13(-0.83%) |
Oct 06, 2010 | 15.22 | 15.29 | 14.98 | 15.29 | 253,612 | +0.06(+0.37%) |
Oct 05, 2010 | 15.05 | 15.29 | 14.98 | 15.24 | 395,902 | +0.30(+1.98%) |
Oct 04, 2010 | 15.21 | 15.29 | 14.92 | 14.94 | 273,877 | -0.32(-2.07%) |
Oct 01, 2010 | 15.26 | 15.26 | 15.11 | 15.26 | 453,996 | +0.14(+0.91%) |
Sep 30, 2010 | 15.12 | 15.18 | 14.92 | 15.12 | 2,703 | +0.02(+0.11%) |
Sep 29, 2010 | 15.11 | 15.18 | 14.93 | 15.10 | 135,667 | -0.04(-0.28%) |
Sep 28, 2010 | 14.93 | 15.18 | 14.89 | 15.15 | 294,234 | +0.23(+1.55%) |
Sep 27, 2010 | 14.92 | 14.92 | 14.75 | 14.92 | 233,663 | -0.01(-0.05%) |
Sep 24, 2010 | 14.75 | 14.92 | 14.74 | 14.92 | 140,830 | +0.28(+1.92%) |
Sep 23, 2010 | 14.61 | 14.93 | 14.57 | 14.64 | 220,790 | +0.01(+0.05%) |
Sep 22, 2010 | 14.92 | 14.93 | 14.63 | 14.63 | 168,607 | -0.30(-1.98%) |
Sep 21, 2010 | 15.03 | 15.04 | 14.82 | 14.93 | 192,320 | -0.13(-0.84%) |
Sep 20, 2010 | 15.13 | 15.16 | 14.99 | 15.06 | 268,953 | -0.06(-0.42%) |
Sep 17, 2010 | 15.12 | 15.15 | 14.80 | 15.12 | 432,602 | +0.22(+1.46%) |
Sep 15, 2010 | 14.77 | 14.90 | 14.63 | 14.90 | 201,431 | +0.11(+0.71%) |
Sep 14, 2010 | 14.84 | 15.01 | 14.67 | 14.80 | 197,749 | -0.04(-0.30%) |
Sep 13, 2010 | 14.67 | 14.88 | 14.59 | 14.84 | 171,594 | +0.29(+2.01%) |
Sep 10, 2010 | 14.61 | 14.71 | 14.51 | 14.55 | 270,155 | +0.01(+0.05%) |
Sep 09, 2010 | 14.41 | 14.64 | 14.38 | 14.54 | 152,060 | +0.16(+1.11%) |
Sep 08, 2010 | 14.11 | 14.43 | 14.02 | 14.38 | 292,196 | +0.27(+1.93%) |
Sep 07, 2010 | 14.29 | 14.30 | 14.07 | 14.11 | 294,125 | -0.22(-1.56%) |
Sep 03, 2010 | 14.14 | 14.38 | 14.14 | 14.33 | 331,737 | +0.23(+1.63%) |
Sep 02, 2010 | 13.73 | 14.12 | 13.65 | 14.10 | 279,096 | +0.33(+2.38%) |
Sep 01, 2010 | 13.31 | 13.78 | 13.31 | 13.77 | 245,712 | +0.49(+3.73%) |
Aug 31, 2010 | 13.30 | 13.55 | 13.26 | 13.28 | 14,214 | -0.40(-2.95%) |
Aug 30, 2010 | 13.86 | 13.88 | 13.68 | 13.68 | 310,867 | -0.24(-1.75%) |
Aug 27, 2010 | 13.93 | 13.96 | 13.73 | 13.93 | 197,123 | +0.10(+0.71%) |
Aug 26, 2010 | 13.98 | 14.00 | 13.81 | 13.83 | 366,556 | -0.15(-1.10%) |
Aug 25, 2010 | 14.02 | 14.07 | 13.91 | 13.98 | 1,067,481 | -0.10(-0.74%) |
Aug 24, 2010 | 14.00 | 14.11 | 13.95 | 14.09 | 302,983 | -0.03(-0.25%) |
Aug 23, 2010 | 14.01 | 14.18 | 14.00 | 14.12 | 285,311 | +0.13(+0.90%) |
Aug 20, 2010 | 14.08 | 14.08 | 13.95 | 14.00 | 330,691 | -0.03(-0.25%) |
Aug 19, 2010 | 14.14 | 14.14 | 14.00 | 14.03 | 316,857 | -0.13(-0.93%) |
Aug 18, 2010 | 14.13 | 14.19 | 14.08 | 14.16 | 351,641 | -0.03(-0.20%) |
Aug 17, 2010 | 14.25 | 14.28 | 14.14 | 14.19 | 309,331 | +0.03(+0.25%) |
Aug 16, 2010 | 14.06 | 14.18 | 14.06 | 14.16 | 261,213 | +0.01(+0.05%) |
Aug 13, 2010 | 14.15 | 14.24 | 14.06 | 14.15 | 243,221 | -0.01(-0.05%) |
Aug 12, 2010 | 13.94 | 14.21 | 13.94 | 14.16 | 282,170 | +0.05(+0.35%) |
Aug 11, 2010 | 14.16 | 14.23 | 14.07 | 14.11 | 331,206 | -0.24(-1.70%) |
Aug 10, 2010 | 14.45 | 14.45 | 14.31 | 14.35 | 365,449 | -0.11(-0.77%) |
Aug 09, 2010 | 14.76 | 14.87 | 14.40 | 14.46 | 459,697 | -0.15(-1.05%) |
Aug 06, 2010 | 14.62 | 14.67 | 14.36 | 14.62 | 366,030 | -0.01(-0.05%) |
Aug 05, 2010 | 14.83 | 14.92 | 14.60 | 14.62 | 465,605 | -0.23(-1.55%) |
Aug 04, 2010 | 15.48 | 15.53 | 14.77 | 14.85 | 848,138 | -0.56(-3.66%) |
Aug 03, 2010 | 15.75 | 15.75 | 15.36 | 15.42 | 303,385 | -0.31(-1.95%) |
Aug 02, 2010 | 15.50 | 15.74 | 15.40 | 15.72 | 444,075 | +0.33(+2.17%) |
Jul 30, 2010 | 15.39 | 15.41 | 15.03 | 15.39 | 293,779 | +0.21(+1.38%) |
Jul 29, 2010 | 15.22 | 15.24 | 14.93 | 15.18 | 358,446 | +0.06(+0.37%) |
Jul 28, 2010 | 15.33 | 15.33 | 15.10 | 15.13 | 174,328 | -0.20(-1.27%) |
Jul 27, 2010 | 15.23 | 15.49 | 15.20 | 15.32 | 143 | +0.10(+0.64%) |
Jul 26, 2010 | 14.84 | 15.22 | 14.78 | 15.22 | 537,260 | +0.38(+2.58%) |
Jul 23, 2010 | 14.69 | 14.84 | 14.69 | 14.84 | 240,367 | +0.10(+0.66%) |
Jul 22, 2010 | 14.62 | 14.76 | 14.54 | 14.74 | 290,535 | +0.25(+1.73%) |
Jul 21, 2010 | 14.82 | 14.82 | 14.41 | 14.49 | 251,553 | -0.34(-2.30%) |
Jul 20, 2010 | 14.53 | 14.83 | 14.49 | 14.83 | 272,776 | +0.23(+1.57%) |
Jul 19, 2010 | 14.63 | 14.63 | 14.53 | 14.60 | 203,077 | +0.06(+0.38%) |
Jul 16, 2010 | 14.55 | 14.66 | 14.47 | 14.55 | 232,190 | -0.06(-0.38%) |
Jul 15, 2010 | 14.72 | 14.72 | 14.49 | 14.60 | 103,943 | -0.07(-0.48%) |
Jul 14, 2010 | 14.71 | 14.75 | 14.60 | 14.67 | 168,531 | -0.02(-0.14%) |
Jul 13, 2010 | 14.79 | 14.79 | 14.56 | 14.69 | 285,952 | +0.06(+0.43%) |
Jul 12, 2010 | 14.66 | 14.74 | 14.50 | 14.63 | 218,716 | -0.03(-0.24%) |
Jul 09, 2010 | 14.67 | 14.85 | 14.50 | 14.67 | 198,853 | -0.22(-1.45%) |
Jul 08, 2010 | 14.68 | 14.88 | 14.66 | 14.88 | 296,115 | +0.22(+1.52%) |
Jul 07, 2010 | 14.55 | 14.67 | 14.49 | 14.66 | 375,465 | +0.06(+0.43%) |
Jul 06, 2010 | 14.79 | 14.92 | 14.45 | 14.60 | 914 | -0.15(-0.99%) |
Jul 02, 2010 | 14.74 | 14.92 | 14.71 | 14.74 | 109,845 | -0.15(-1.03%) |
Jul 01, 2010 | 14.98 | 14.99 | 14.55 | 14.90 | 339,959 | -0.01(-0.05%) |
Jun 30, 2010 | 14.99 | 15.12 | 14.88 | 14.90 | 551 | -0.08(-0.51%) |
Jun 29, 2010 | 14.94 | 15.13 | 14.83 | 14.98 | 300,171 | +0.09(+0.61%) |
Jun 25, 2010 | 14.89 | 14.95 | 14.51 | 14.89 | 1,277,392 | +0.36(+2.49%) |
Jun 24, 2010 | 14.63 | 14.69 | 14.46 | 14.53 | 311,822 | -0.13(-0.90%) |
Jun 23, 2010 | 15.09 | 15.09 | 14.64 | 14.66 | 297,260 | -0.35(-2.32%) |
Jun 22, 2010 | 15.46 | 15.49 | 15.00 | 15.01 | 259,324 | -0.47(-3.06%) |
Jun 21, 2010 | 15.55 | 15.74 | 15.42 | 15.48 | 241,096 | +0.01(+0.09%) |
Jun 18, 2010 | 15.47 | 15.57 | 15.29 | 15.47 | 449,195 | -0.08(-0.54%) |
Jun 17, 2010 | 15.58 | 15.61 | 15.41 | 15.55 | 219,036 | -0.03(-0.18%) |
Jun 16, 2010 | 15.44 | 15.67 | 15.44 | 15.58 | 269,074 | +0.01(+0.09%) |
Jun 15, 2010 | 15.42 | 15.59 | 15.39 | 15.56 | 203,714 | +0.22(+1.41%) |
Jun 14, 2010 | 15.41 | 15.49 | 15.29 | 15.35 | 667,834 | -0.06(-0.42%) |
Jun 11, 2010 | 15.18 | 15.47 | 15.18 | 15.41 | 214,372 | +0.09(+0.59%) |
Jun 10, 2010 | 15.44 | 15.44 | 15.14 | 15.32 | 245,136 | +0.12(+0.77%) |
Jun 09, 2010 | 15.18 | 15.36 | 15.14 | 15.21 | 337,377 | +0.01(+0.05%) |
Jun 08, 2010 | 15.34 | 15.56 | 15.10 | 15.20 | 315,388 | -0.17(-1.12%) |
Jun 07, 2010 | 15.82 | 15.82 | 15.36 | 15.37 | 412,441 | -0.32(-2.07%) |
Jun 04, 2010 | 15.70 | 16.37 | 15.63 | 15.70 | 338,849 | -0.77(-4.70%) |
Jun 03, 2010 | 16.24 | 16.52 | 16.12 | 16.47 | 307,058 | +0.30(+1.84%) |
Jun 02, 2010 | 16.07 | 16.21 | 15.81 | 16.17 | 587,604 | -0.13(-0.80%) |
Jun 01, 2010 | 16.64 | 16.69 | 16.29 | 16.30 | 256,451 | -0.48(-2.84%) |
May 28, 2010 | 16.78 | 17.05 | 16.57 | 16.78 | 319,754 | +0.15(+0.87%) |
May 27, 2010 | 16.38 | 16.68 | 16.36 | 16.64 | 230,875 | +0.44(+2.69%) |
May 26, 2010 | 16.15 | 16.42 | 16.15 | 16.20 | 513,936 | +0.08(+0.47%) |
May 25, 2010 | 16.09 | 16.26 | 15.92 | 16.12 | 555,821 | -0.18(-1.10%) |
May 24, 2010 | 16.26 | 16.54 | 16.19 | 16.30 | 424,918 | -0.06(-0.34%) |
May 21, 2010 | 16.22 | 16.47 | 16.04 | 16.36 | 229,252 | +0.08(+0.47%) |
May 20, 2010 | 16.37 | 16.50 | 16.21 | 16.28 | 372,799 | -0.69(-4.07%) |
May 19, 2010 | 17.21 | 17.39 | 16.90 | 16.97 | 398,287 | -0.41(-2.38%) |
May 18, 2010 | 17.83 | 18.11 | 17.20 | 17.39 | 690,051 | -0.41(-2.33%) |
May 17, 2010 | 17.44 | 17.84 | 17.30 | 17.80 | 326,778 | +0.32(+1.86%) |
May 14, 2010 | 17.48 | 17.54 | 17.27 | 17.48 | 279,765 | -0.10(-0.55%) |
May 13, 2010 | 17.68 | 17.84 | 17.45 | 17.57 | 391,442 | +0.00(+0.00%) |
May 12, 2010 | 17.29 | 17.60 | 17.19 | 17.57 | 349,723 | +0.39(+2.25%) |
May 11, 2010 | 17.29 | 17.39 | 17.19 | 17.19 | 350,512 | -0.18(-1.03%) |
May 10, 2010 | 17.27 | 17.37 | 17.11 | 17.37 | 531,364 | +0.77(+4.62%) |
May 07, 2010 | 16.90 | 17.14 | 16.34 | 16.60 | 509,388 | -0.33(-1.96%) |
May 06, 2010 | 16.19 | 17.51 | 16.19 | 16.93 | 607,816 | +0.68(+4.21%) |
May 05, 2010 | 16.54 | 16.61 | 16.21 | 16.25 | 313,066 | -0.48(-2.85%) |
May 04, 2010 | 16.86 | 16.93 | 16.61 | 16.73 | 233,922 | -0.19(-1.14%) |