Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.34 | 15.39 | 15.17 | 15.35 | 338,049 | +0.01(+0.04%) |
Apr 28, 2011 | 15.13 | 15.37 | 15.13 | 15.35 | 227,133 | +0.16(+1.08%) |
Apr 27, 2011 | 15.12 | 15.28 | 15.07 | 15.18 | 169,050 | +0.01(+0.04%) |
Apr 26, 2011 | 14.77 | 15.22 | 14.77 | 15.18 | 308,480 | +0.45(+3.03%) |
Apr 25, 2011 | 14.87 | 15.06 | 14.73 | 14.73 | 154,567 | -0.13(-0.87%) |
Apr 21, 2011 | 15.04 | 15.04 | 14.70 | 14.86 | 148,007 | -0.03(-0.20%) |
Apr 20, 2011 | 14.90 | 14.93 | 14.70 | 14.89 | 207,833 | +0.19(+1.28%) |
Apr 19, 2011 | 15.06 | 15.10 | 14.68 | 14.70 | 191,481 | -0.27(-1.80%) |
Apr 18, 2011 | 15.12 | 15.17 | 14.85 | 14.97 | 178,271 | -0.23(-1.51%) |
Apr 15, 2011 | 14.96 | 15.23 | 14.95 | 15.20 | 208,424 | +0.19(+1.29%) |
Apr 14, 2011 | 14.92 | 15.04 | 14.85 | 15.01 | 194,793 | -0.05(-0.31%) |
Apr 13, 2011 | 15.39 | 15.44 | 14.97 | 15.05 | 395,207 | -0.29(-1.87%) |
Apr 12, 2011 | 15.34 | 15.57 | 15.30 | 15.34 | 195,649 | -0.15(-0.95%) |
Apr 11, 2011 | 15.51 | 15.65 | 15.46 | 15.49 | 89,439 | -0.05(-0.30%) |
Apr 08, 2011 | 15.99 | 15.99 | 15.52 | 15.54 | 122,328 | -0.33(-2.11%) |
Apr 07, 2011 | 16.02 | 16.12 | 15.79 | 15.87 | 162,359 | -0.12(-0.73%) |
Apr 06, 2011 | 15.73 | 16.00 | 15.66 | 15.99 | 171,706 | +0.31(+1.98%) |
Apr 05, 2011 | 15.76 | 15.85 | 15.65 | 15.68 | 108,696 | -0.15(-0.96%) |
Apr 04, 2011 | 15.87 | 16.01 | 15.80 | 15.83 | 159,963 | +0.02(+0.15%) |
Apr 01, 2011 | 15.81 | 15.89 | 15.63 | 15.81 | 282,316 | +0.24(+1.55%) |
Mar 31, 2011 | 15.48 | 15.58 | 15.37 | 15.56 | 157,329 | +0.03(+0.19%) |
Mar 30, 2011 | 15.39 | 15.61 | 15.33 | 15.54 | 214,057 | +0.20(+1.30%) |
Mar 29, 2011 | 15.38 | 15.58 | 15.27 | 15.34 | 176,133 | +0.00(+0.00%) |
Mar 28, 2011 | 15.46 | 15.49 | 15.33 | 15.34 | 178,918 | -0.09(-0.57%) |
Mar 25, 2011 | 15.49 | 15.83 | 15.35 | 15.42 | 227,645 | +0.02(+0.11%) |
Mar 24, 2011 | 15.39 | 15.52 | 15.22 | 15.41 | 316,449 | +0.09(+0.61%) |
Mar 23, 2011 | 15.56 | 15.56 | 15.20 | 15.31 | 316,647 | -0.31(-1.95%) |
Mar 22, 2011 | 15.83 | 15.93 | 15.62 | 15.62 | 177,997 | -0.15(-0.97%) |
Mar 21, 2011 | 15.78 | 15.83 | 15.62 | 15.77 | 193,463 | +0.31(+1.97%) |
Mar 18, 2011 | 15.53 | 15.68 | 15.42 | 15.46 | 426,334 | +0.09(+0.61%) |
Mar 17, 2011 | 15.40 | 15.44 | 15.27 | 15.37 | 246,040 | +0.18(+1.20%) |
Mar 16, 2011 | 15.27 | 15.44 | 15.07 | 15.19 | 376,007 | -0.13(-0.88%) |
Mar 15, 2011 | 15.06 | 15.45 | 15.06 | 15.32 | 559,578 | -0.25(-1.58%) |
Mar 14, 2011 | 15.55 | 15.72 | 15.39 | 15.57 | 187,877 | -0.17(-1.08%) |
Mar 11, 2011 | 15.88 | 15.91 | 15.64 | 15.74 | 295,161 | -0.19(-1.22%) |
Mar 10, 2011 | 16.15 | 16.24 | 15.88 | 15.93 | 276,200 | -0.53(-3.24%) |
Mar 09, 2011 | 16.53 | 16.72 | 16.29 | 16.47 | 159,481 | -0.05(-0.32%) |
Mar 08, 2011 | 16.09 | 16.60 | 16.05 | 16.52 | 192,712 | +0.44(+2.74%) |
Mar 07, 2011 | 16.41 | 16.47 | 15.90 | 16.08 | 247,245 | -0.24(-1.49%) |
Mar 04, 2011 | 16.46 | 16.46 | 16.05 | 16.32 | 219,605 | -0.23(-1.37%) |
Mar 03, 2011 | 16.41 | 16.60 | 16.35 | 16.55 | 203,635 | +0.32(+1.97%) |
Mar 02, 2011 | 16.41 | 16.57 | 16.10 | 16.23 | 222,917 | -0.20(-1.24%) |
Mar 01, 2011 | 16.68 | 16.71 | 16.42 | 16.43 | 347,556 | -0.20(-1.19%) |
Feb 28, 2011 | 16.68 | 16.78 | 16.52 | 16.63 | 262,561 | +0.05(+0.31%) |
Feb 25, 2011 | 16.22 | 16.60 | 16.07 | 16.58 | 290,960 | +0.38(+2.37%) |
Feb 24, 2011 | 15.91 | 16.22 | 15.85 | 16.20 | 600,502 | +0.26(+1.60%) |
Feb 23, 2011 | 16.09 | 16.23 | 15.87 | 15.94 | 344,362 | -0.16(-1.01%) |
Feb 22, 2011 | 16.32 | 16.52 | 16.09 | 16.10 | 251,857 | -0.46(-2.80%) |
Feb 18, 2011 | 16.49 | 16.57 | 16.38 | 16.57 | 192,903 | +0.20(+1.21%) |
Feb 17, 2011 | 16.42 | 16.51 | 16.36 | 16.37 | 135,045 | -0.09(-0.56%) |
Feb 16, 2011 | 16.32 | 16.49 | 16.32 | 16.46 | 143,773 | +0.10(+0.64%) |
Feb 15, 2011 | 16.46 | 16.60 | 16.34 | 16.36 | 250,865 | -0.21(-1.30%) |
Feb 14, 2011 | 16.73 | 16.73 | 16.48 | 16.57 | 122,165 | -0.15(-0.87%) |
Feb 11, 2011 | 16.29 | 16.76 | 16.29 | 16.72 | 220,518 | +0.33(+1.98%) |
Feb 10, 2011 | 16.35 | 16.62 | 16.29 | 16.39 | 143,414 | -0.12(-0.70%) |
Feb 09, 2011 | 16.60 | 16.77 | 16.14 | 16.51 | 149,083 | -0.09(-0.52%) |
Feb 08, 2011 | 16.50 | 16.60 | 16.32 | 16.60 | 168,144 | +0.02(+0.14%) |
Feb 07, 2011 | 16.42 | 16.80 | 16.42 | 16.57 | 167,994 | +0.15(+0.88%) |
Feb 04, 2011 | 16.47 | 16.55 | 16.38 | 16.43 | 186,163 | -0.08(-0.46%) |
Feb 03, 2011 | 16.46 | 16.63 | 16.28 | 16.50 | 180,314 | +0.05(+0.28%) |
Feb 02, 2011 | 16.60 | 16.85 | 16.45 | 16.46 | 196,077 | -0.23(-1.39%) |
Feb 01, 2011 | 16.47 | 16.78 | 16.35 | 16.69 | 262,943 | +0.31(+1.91%) |
Jan 31, 2011 | 16.59 | 16.72 | 16.28 | 16.38 | 476,050 | -0.16(-0.95%) |
Jan 28, 2011 | 17.04 | 17.16 | 16.53 | 16.53 | 361,606 | -0.53(-3.13%) |
Jan 27, 2011 | 17.01 | 17.16 | 16.99 | 17.07 | 203,311 | +0.03(+0.20%) |
Jan 26, 2011 | 17.00 | 17.16 | 16.76 | 17.03 | 202,795 | +0.04(+0.24%) |
Jan 25, 2011 | 16.74 | 17.03 | 16.55 | 16.99 | 192,034 | +0.24(+1.46%) |
Jan 24, 2011 | 16.86 | 16.95 | 16.71 | 16.75 | 172,238 | -0.16(-0.93%) |
Jan 21, 2011 | 17.03 | 17.14 | 16.85 | 16.90 | 190,422 | -0.06(-0.34%) |
Jan 20, 2011 | 16.96 | 17.25 | 16.86 | 16.96 | 217,041 | -0.13(-0.78%) |
Jan 19, 2011 | 17.65 | 17.91 | 17.07 | 17.10 | 258,693 | -0.65(-3.66%) |
Jan 18, 2011 | 17.58 | 17.78 | 17.38 | 17.75 | 244,406 | +0.05(+0.26%) |
Jan 14, 2011 | 16.78 | 17.71 | 16.78 | 17.70 | 433,938 | +0.93(+5.58%) |
Jan 13, 2011 | 16.86 | 16.99 | 16.75 | 16.77 | 205,314 | -0.16(-0.96%) |
Jan 12, 2011 | 16.98 | 17.05 | 16.82 | 16.93 | 155,047 | +0.12(+0.69%) |
Jan 11, 2011 | 16.79 | 17.00 | 16.53 | 16.81 | 262,347 | +0.05(+0.31%) |
Jan 10, 2011 | 16.39 | 16.83 | 16.15 | 16.76 | 344,875 | +0.26(+1.58%) |
Jan 07, 2011 | 17.08 | 17.19 | 16.47 | 16.50 | 289,154 | -0.60(-3.53%) |
Jan 06, 2011 | 17.22 | 17.36 | 17.07 | 17.10 | 379,042 | -0.16(-0.94%) |
Jan 05, 2011 | 16.98 | 17.35 | 16.98 | 17.26 | 212,161 | +0.20(+1.19%) |
Jan 04, 2011 | 17.50 | 17.57 | 16.88 | 17.06 | 280,554 | -0.33(-1.90%) |
Jan 03, 2011 | 17.20 | 17.74 | 17.20 | 17.39 | 610,352 | +0.44(+2.57%) |
Dec 31, 2010 | 17.31 | 17.42 | 16.93 | 16.96 | 322,537 | -0.38(-2.18%) |
Dec 30, 2010 | 17.23 | 17.48 | 17.20 | 17.33 | 316,453 | +0.04(+0.23%) |
Dec 29, 2010 | 17.42 | 17.53 | 17.24 | 17.29 | 275,533 | -0.16(-0.90%) |
Dec 28, 2010 | 17.26 | 17.53 | 17.17 | 17.45 | 288,062 | +0.15(+0.87%) |
Dec 27, 2010 | 17.04 | 17.42 | 16.94 | 17.30 | 172,262 | +0.15(+0.88%) |
Dec 23, 2010 | 17.29 | 17.30 | 17.03 | 17.15 | 163,753 | -0.16(-0.91%) |
Dec 22, 2010 | 16.67 | 17.57 | 16.67 | 17.31 | 628,524 | +0.75(+4.56%) |
Dec 21, 2010 | 16.11 | 16.65 | 16.11 | 16.55 | 425,960 | +0.52(+3.26%) |
Dec 20, 2010 | 15.85 | 16.24 | 15.85 | 16.03 | 467,218 | +0.34(+2.18%) |
Dec 17, 2010 | 15.64 | 15.95 | 15.31 | 15.69 | 3,356,360 | +0.08(+0.52%) |
Dec 16, 2010 | 15.66 | 16.00 | 15.57 | 15.60 | 325,437 | -0.04(-0.26%) |
Dec 15, 2010 | 15.70 | 16.14 | 15.62 | 15.64 | 227,092 | -0.13(-0.81%) |
Dec 14, 2010 | 15.67 | 16.08 | 15.52 | 15.77 | 279,278 | +0.13(+0.82%) |
Dec 13, 2010 | 15.92 | 15.99 | 15.62 | 15.64 | 325,668 | -0.24(-1.54%) |
Dec 10, 2010 | 16.02 | 16.24 | 15.73 | 15.89 | 487,098 | -0.13(-0.80%) |
Dec 09, 2010 | 16.23 | 16.34 | 15.88 | 16.02 | 479,678 | -0.05(-0.33%) |
Dec 08, 2010 | 16.00 | 16.48 | 15.80 | 16.07 | 327,223 | +0.16(+1.02%) |
Dec 07, 2010 | 16.06 | 16.08 | 15.88 | 15.91 | 259,742 | +0.03(+0.22%) |
Dec 06, 2010 | 15.77 | 16.07 | 15.65 | 15.87 | 278,939 | +0.02(+0.11%) |
Dec 03, 2010 | 15.64 | 15.88 | 15.43 | 15.85 | 207,218 | +0.15(+0.95%) |
Dec 02, 2010 | 15.56 | 15.78 | 15.49 | 15.70 | 311,177 | +0.14(+0.89%) |
Dec 01, 2010 | 15.36 | 15.60 | 15.22 | 15.57 | 304,678 | +0.51(+3.40%) |
Nov 30, 2010 | 15.25 | 15.34 | 14.98 | 15.06 | 360,217 | -0.40(-2.60%) |
Nov 29, 2010 | 15.25 | 15.51 | 15.22 | 15.46 | 159,074 | +0.13(+0.82%) |
Nov 26, 2010 | 15.36 | 15.57 | 15.29 | 15.33 | 103,000 | -0.18(-1.15%) |
Nov 24, 2010 | 15.27 | 15.51 | 15.51 | 15.51 | 168,362 | +0.40(+2.66%) |
Nov 23, 2010 | 14.97 | 15.11 | 14.94 | 15.11 | 251,518 | -0.07(-0.45%) |
Nov 22, 2010 | 15.15 | 15.27 | 14.95 | 15.18 | 169,159 | -0.07(-0.45%) |
Nov 19, 2010 | 15.20 | 15.31 | 15.04 | 15.25 | 177,815 | +0.02(+0.11%) |
Nov 18, 2010 | 15.21 | 15.50 | 15.16 | 15.23 | 266,615 | +0.15(+0.99%) |
Nov 17, 2010 | 15.48 | 15.50 | 15.03 | 15.08 | 244,663 | -0.41(-2.63%) |
Nov 16, 2010 | 15.60 | 15.74 | 15.31 | 15.49 | 247,817 | -0.28(-1.79%) |
Nov 15, 2010 | 15.89 | 16.04 | 15.74 | 15.77 | 238,913 | -0.03(-0.18%) |
Nov 12, 2010 | 16.06 | 16.06 | 15.79 | 15.80 | 243,972 | -0.38(-2.34%) |
Nov 11, 2010 | 16.28 | 16.29 | 15.96 | 16.18 | 185,774 | -0.30(-1.85%) |
Nov 10, 2010 | 16.08 | 16.58 | 16.08 | 16.48 | 266,866 | +0.41(+2.54%) |
Nov 09, 2010 | 16.42 | 16.70 | 15.98 | 16.07 | 163,252 | -0.35(-2.13%) |
Nov 08, 2010 | 16.54 | 16.70 | 16.29 | 16.42 | 168,726 | -0.21(-1.24%) |
Nov 05, 2010 | 16.55 | 17.19 | 16.51 | 16.63 | 434,063 | +0.04(+0.24%) |
Nov 04, 2010 | 15.79 | 16.63 | 15.69 | 16.59 | 431,910 | +0.91(+5.83%) |
Nov 03, 2010 | 15.21 | 15.68 | 15.21 | 15.68 | 296,276 | +0.43(+2.83%) |
Nov 02, 2010 | 15.07 | 15.26 | 14.96 | 15.25 | 263,539 | +0.36(+2.43%) |
Nov 01, 2010 | 15.36 | 15.36 | 14.68 | 14.88 | 283,890 | -0.47(-3.03%) |
Oct 29, 2010 | 15.04 | 15.35 | 15.02 | 15.35 | 352,474 | +0.21(+1.40%) |
Oct 28, 2010 | 15.35 | 15.35 | 15.05 | 15.14 | 269,952 | -0.14(-0.90%) |
Oct 27, 2010 | 14.99 | 15.34 | 14.99 | 15.27 | 263,967 | +0.01(+0.08%) |
Oct 25, 2010 | 15.58 | 15.61 | 15.20 | 15.26 | 128,154 | -0.19(-1.23%) |
Oct 22, 2010 | 15.41 | 15.51 | 15.22 | 15.45 | 137,990 | +0.06(+0.37%) |
Oct 21, 2010 | 15.47 | 15.77 | 15.20 | 15.39 | 224,822 | +0.03(+0.22%) |
Oct 20, 2010 | 15.50 | 15.50 | 15.19 | 15.36 | 201,299 | -0.10(-0.67%) |
Oct 19, 2010 | 15.14 | 15.75 | 14.98 | 15.46 | 263,407 | +0.06(+0.41%) |
Oct 18, 2010 | 14.80 | 15.40 | 14.73 | 15.40 | 228,638 | +0.59(+3.95%) |
Oct 15, 2010 | 15.19 | 15.23 | 14.72 | 14.81 | 452,482 | -0.18(-1.23%) |
Oct 14, 2010 | 14.96 | 15.23 | 14.82 | 15.00 | 244,133 | -0.04(-0.27%) |
Oct 13, 2010 | 14.91 | 15.40 | 14.85 | 15.04 | 374,243 | +0.19(+1.28%) |
Oct 12, 2010 | 14.70 | 14.91 | 14.54 | 14.85 | 278,533 | +0.11(+0.78%) |
Oct 11, 2010 | 14.79 | 14.94 | 14.68 | 14.73 | 106,609 | -0.11(-0.74%) |
Oct 08, 2010 | 14.68 | 14.96 | 14.56 | 14.84 | 186,025 | +0.17(+1.18%) |
Oct 07, 2010 | 14.76 | 14.80 | 14.55 | 14.67 | 244,576 | +0.02(+0.16%) |
Oct 06, 2010 | 14.37 | 14.69 | 14.28 | 14.65 | 299,417 | +0.21(+1.43%) |
Oct 05, 2010 | 14.17 | 14.47 | 13.89 | 14.44 | 387,361 | +0.40(+2.86%) |
Oct 04, 2010 | 14.37 | 14.37 | 13.87 | 14.04 | 298,045 | -0.33(-2.32%) |
Oct 01, 2010 | 14.39 | 14.53 | 14.23 | 14.37 | 360,144 | +0.07(+0.52%) |
Sep 30, 2010 | 14.11 | 14.35 | 14.08 | 14.30 | 505,344 | +0.31(+2.22%) |
Sep 29, 2010 | 13.84 | 14.07 | 13.75 | 13.99 | 304,257 | +0.04(+0.29%) |
Sep 28, 2010 | 13.91 | 14.01 | 13.53 | 13.95 | 302,690 | +0.10(+0.71%) |
Sep 27, 2010 | 13.81 | 13.94 | 13.58 | 13.85 | 253,921 | +0.02(+0.17%) |
Sep 24, 2010 | 13.37 | 13.83 | 13.37 | 13.83 | 266,234 | +0.61(+4.65%) |
Sep 23, 2010 | 13.31 | 13.78 | 13.19 | 13.21 | 245,996 | -0.24(-1.75%) |
Sep 22, 2010 | 13.99 | 14.12 | 13.40 | 13.45 | 313,730 | -0.55(-3.90%) |
Sep 21, 2010 | 14.43 | 14.43 | 13.99 | 13.99 | 213,247 | -0.48(-3.33%) |
Sep 20, 2010 | 13.97 | 14.49 | 13.84 | 14.48 | 349,511 | +0.51(+3.62%) |
Sep 17, 2010 | 14.20 | 14.20 | 13.82 | 13.97 | 382,027 | -0.33(-2.33%) |
Sep 15, 2010 | 14.10 | 14.49 | 13.96 | 14.30 | 175,548 | +0.10(+0.69%) |
Sep 14, 2010 | 14.48 | 14.57 | 14.11 | 14.21 | 230,527 | -0.34(-2.37%) |
Sep 13, 2010 | 14.18 | 14.61 | 14.04 | 14.55 | 217,082 | +0.52(+3.68%) |
Sep 10, 2010 | 13.93 | 14.24 | 13.93 | 14.03 | 125,137 | +0.13(+0.95%) |
Sep 09, 2010 | 13.93 | 14.27 | 13.76 | 13.90 | 181,326 | +0.13(+0.92%) |
Sep 08, 2010 | 13.75 | 13.90 | 13.60 | 13.77 | 207,472 | +0.16(+1.18%) |
Sep 07, 2010 | 13.70 | 13.78 | 13.56 | 13.61 | 199,176 | -0.18(-1.32%) |
Sep 03, 2010 | 13.69 | 13.86 | 13.66 | 13.80 | 242,843 | +0.23(+1.71%) |
Sep 02, 2010 | 13.56 | 13.62 | 13.40 | 13.56 | 229,094 | -0.05(-0.37%) |
Sep 01, 2010 | 13.26 | 13.63 | 13.16 | 13.61 | 434,148 | +0.56(+4.30%) |
Aug 31, 2010 | 12.96 | 13.23 | 12.88 | 13.05 | 446,246 | +0.15(+1.14%) |
Aug 30, 2010 | 13.26 | 13.49 | 12.85 | 12.90 | 301,307 | -0.45(-3.36%) |
Aug 27, 2010 | 13.25 | 13.38 | 12.90 | 13.35 | 308,598 | +0.22(+1.68%) |
Aug 26, 2010 | 13.19 | 13.32 | 13.05 | 13.13 | 257,680 | -0.03(-0.22%) |
Aug 25, 2010 | 12.95 | 13.32 | 12.76 | 13.16 | 240,551 | +0.07(+0.56%) |
Aug 24, 2010 | 12.92 | 13.22 | 12.53 | 13.09 | 425,663 | +0.05(+0.39%) |
Aug 23, 2010 | 13.61 | 13.73 | 13.01 | 13.04 | 199,177 | -0.49(-3.61%) |
Aug 20, 2010 | 13.40 | 13.64 | 13.12 | 13.52 | 316,348 | +0.02(+0.17%) |
Aug 19, 2010 | 14.08 | 14.11 | 13.48 | 13.50 | 245,826 | -0.67(-4.76%) |
Aug 18, 2010 | 14.00 | 14.21 | 13.86 | 14.18 | 205,661 | +0.18(+1.26%) |
Aug 17, 2010 | 14.00 | 14.41 | 13.90 | 14.00 | 334,143 | +0.13(+0.94%) |
Aug 16, 2010 | 13.62 | 14.02 | 13.48 | 13.87 | 177,604 | +0.17(+1.24%) |
Aug 13, 2010 | 13.93 | 14.04 | 13.68 | 13.70 | 252,012 | -0.31(-2.19%) |
Aug 12, 2010 | 14.20 | 14.30 | 13.84 | 14.01 | 397,530 | -0.43(-2.99%) |
Aug 11, 2010 | 14.74 | 14.88 | 14.37 | 14.44 | 387,626 | -0.64(-4.25%) |
Aug 10, 2010 | 14.88 | 15.32 | 14.87 | 15.08 | 419,875 | -0.03(-0.19%) |
Aug 09, 2010 | 14.65 | 15.16 | 14.56 | 15.11 | 226,494 | +0.58(+4.02%) |
Aug 06, 2010 | 14.44 | 14.70 | 14.18 | 14.52 | 243,550 | -0.16(-1.12%) |
Aug 05, 2010 | 14.77 | 14.90 | 14.57 | 14.69 | 188,327 | -0.24(-1.63%) |
Aug 04, 2010 | 14.92 | 15.06 | 14.75 | 14.93 | 220,514 | +0.05(+0.34%) |
Aug 03, 2010 | 14.91 | 15.23 | 14.74 | 14.88 | 149,616 | -0.09(-0.61%) |
Aug 02, 2010 | 14.75 | 15.00 | 14.56 | 14.97 | 275,266 | +0.49(+3.37%) |
Jul 30, 2010 | 14.70 | 14.98 | 14.48 | 14.48 | 299,805 | -0.48(-3.19%) |
Jul 29, 2010 | 15.15 | 15.31 | 14.73 | 14.96 | 175,671 | -0.11(-0.71%) |
Jul 28, 2010 | 15.34 | 15.45 | 14.82 | 15.07 | 260,278 | -0.36(-2.32%) |
Jul 27, 2010 | 15.13 | 15.46 | 15.13 | 15.42 | 479,375 | +0.39(+2.60%) |
Jul 26, 2010 | 14.56 | 15.09 | 14.35 | 15.03 | 247,950 | +0.50(+3.44%) |
Jul 23, 2010 | 13.98 | 14.61 | 13.90 | 14.53 | 397,377 | +0.45(+3.18%) |
Jul 22, 2010 | 13.63 | 14.16 | 13.56 | 14.08 | 267,827 | +0.71(+5.35%) |
Jul 21, 2010 | 14.02 | 14.06 | 13.35 | 13.37 | 201,346 | -0.55(-3.95%) |
Jul 20, 2010 | 13.65 | 13.94 | 13.25 | 13.92 | 320,861 | +0.05(+0.33%) |
Jul 19, 2010 | 13.94 | 14.10 | 13.53 | 13.87 | 255,011 | -0.04(-0.29%) |
Jul 16, 2010 | 14.65 | 14.87 | 13.80 | 13.91 | 420,492 | -0.81(-5.51%) |
Jul 15, 2010 | 14.92 | 14.99 | 14.52 | 14.73 | 230,131 | -0.23(-1.52%) |
Jul 14, 2010 | 14.77 | 14.96 | 14.57 | 14.95 | 281,204 | +0.11(+0.76%) |
Jul 13, 2010 | 14.23 | 14.87 | 14.13 | 14.84 | 328,870 | +0.77(+5.44%) |
Jul 12, 2010 | 14.26 | 14.33 | 13.99 | 14.07 | 137,971 | -0.28(-1.94%) |
Jul 09, 2010 | 13.89 | 14.38 | 13.87 | 14.35 | 138,938 | +0.40(+2.85%) |
Jul 08, 2010 | 13.77 | 13.98 | 13.47 | 13.95 | 414,465 | +0.35(+2.54%) |
Jul 07, 2010 | 13.26 | 13.66 | 13.26 | 13.61 | 433,770 | +0.36(+2.70%) |
Jul 06, 2010 | 13.56 | 13.73 | 13.16 | 13.25 | 332,799 | -0.08(-0.60%) |
Jul 02, 2010 | 13.78 | 13.78 | 13.07 | 13.33 | 234,642 | -0.32(-2.33%) |
Jul 01, 2010 | 13.68 | 13.84 | 13.27 | 13.65 | 376,024 | +0.07(+0.50%) |
Jun 30, 2010 | 13.63 | 13.95 | 13.51 | 13.58 | 356,366 | -0.20(-1.48%) |
Jun 29, 2010 | 14.06 | 14.12 | 13.70 | 13.78 | 339,244 | -0.61(-4.22%) |
Jun 25, 2010 | 14.15 | 14.53 | 14.14 | 14.39 | 392,425 | +0.28(+1.97%) |
Jun 24, 2010 | 14.28 | 14.56 | 14.10 | 14.11 | 180,940 | -0.26(-1.78%) |
Jun 23, 2010 | 14.66 | 14.76 | 14.36 | 14.37 | 175,473 | -0.29(-2.01%) |
Jun 22, 2010 | 15.01 | 15.30 | 14.63 | 14.66 | 281,112 | -0.33(-2.23%) |
Jun 21, 2010 | 15.23 | 15.25 | 14.95 | 15.00 | 151,713 | -0.06(-0.41%) |
Jun 18, 2010 | 15.13 | 15.19 | 14.80 | 15.06 | 344,360 | +0.01(+0.04%) |
Jun 17, 2010 | 14.96 | 15.07 | 14.86 | 15.05 | 93,644 | +0.07(+0.45%) |
Jun 16, 2010 | 14.71 | 15.11 | 14.71 | 14.99 | 146,597 | +0.14(+0.96%) |
Jun 15, 2010 | 14.62 | 14.88 | 14.61 | 14.84 | 225,399 | +0.29(+2.03%) |
Jun 14, 2010 | 14.64 | 14.77 | 14.40 | 14.55 | 263,880 | +0.01(+0.08%) |
Jun 11, 2010 | 14.43 | 14.75 | 14.27 | 14.54 | 229,334 | -0.10(-0.66%) |
Jun 10, 2010 | 14.48 | 14.79 | 14.23 | 14.63 | 263,994 | +0.36(+2.50%) |
Jun 09, 2010 | 14.53 | 14.56 | 14.14 | 14.28 | 322,749 | -0.26(-1.76%) |
Jun 08, 2010 | 14.49 | 14.68 | 14.19 | 14.53 | 243,669 | +0.07(+0.46%) |
Jun 07, 2010 | 14.24 | 14.64 | 14.10 | 14.47 | 404,835 | +0.35(+2.46%) |
Jun 04, 2010 | 14.91 | 14.91 | 14.06 | 14.12 | 415,292 | -1.15(-7.56%) |
Jun 03, 2010 | 15.04 | 15.38 | 14.93 | 15.27 | 170,905 | +0.19(+1.26%) |
Jun 02, 2010 | 14.77 | 15.21 | 14.58 | 15.08 | 272,583 | +0.41(+2.83%) |
Jun 01, 2010 | 14.91 | 15.28 | 14.67 | 14.67 | 326,443 | -0.43(-2.82%) |
May 28, 2010 | 15.52 | 15.42 | 14.96 | 15.09 | 296,338 | -0.43(-2.75%) |
May 27, 2010 | 15.38 | 15.58 | 15.10 | 15.52 | 270,699 | +0.43(+2.86%) |
May 26, 2010 | 15.14 | 15.42 | 15.05 | 15.09 | 312,727 | +0.03(+0.22%) |
May 25, 2010 | 14.87 | 15.14 | 14.66 | 15.05 | 327,470 | -0.02(-0.15%) |
May 24, 2010 | 15.56 | 15.65 | 15.03 | 15.08 | 195,583 | -0.52(-3.31%) |
May 21, 2010 | 15.31 | 15.84 | 15.05 | 15.59 | 381,358 | +0.20(+1.31%) |
May 20, 2010 | 15.53 | 16.19 | 15.37 | 15.39 | 600,613 | -0.89(-5.48%) |
May 19, 2010 | 16.38 | 16.60 | 16.00 | 16.28 | 257,331 | -0.19(-1.16%) |
May 18, 2010 | 16.90 | 16.99 | 16.43 | 16.47 | 308,158 | -0.25(-1.48%) |
May 17, 2010 | 16.75 | 16.95 | 16.33 | 16.72 | 285,150 | +0.06(+0.37%) |
May 14, 2010 | 16.76 | 16.81 | 16.30 | 16.66 | 236,244 | -0.31(-1.82%) |
May 13, 2010 | 16.78 | 16.98 | 16.70 | 16.97 | 310,185 | +0.20(+1.17%) |
May 12, 2010 | 16.29 | 16.90 | 16.21 | 16.77 | 350,824 | +0.48(+2.92%) |
May 11, 2010 | 16.57 | 16.79 | 15.70 | 16.29 | 383,729 | +0.31(+1.93%) |
May 10, 2010 | 15.75 | 16.31 | 15.67 | 15.98 | 545,282 | +0.75(+4.89%) |
May 07, 2010 | 15.42 | 15.70 | 15.00 | 15.24 | 470,331 | -0.20(-1.27%) |
May 06, 2010 | 15.82 | 16.26 | 14.63 | 15.44 | 501,943 | -0.56(-3.47%) |
May 05, 2010 | 16.09 | 16.20 | 15.67 | 15.99 | 377,904 | -0.08(-0.52%) |
May 04, 2010 | 16.44 | 16.50 | 15.89 | 16.07 | 625,406 | -0.49(-2.98%) |