Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.17 | 19.47 | 19.09 | 19.38 | 100,111 | +0.19(+0.99%) |
Apr 28, 2011 | 19.04 | 19.19 | 18.91 | 19.19 | 77,193 | +0.14(+0.76%) |
Apr 27, 2011 | 19.01 | 19.08 | 18.91 | 19.04 | 133,820 | +0.09(+0.45%) |
Apr 26, 2011 | 18.72 | 18.98 | 18.72 | 18.96 | 152,784 | +0.22(+1.19%) |
Apr 25, 2011 | 18.75 | 18.76 | 18.63 | 18.74 | 67,246 | -0.05(-0.28%) |
Apr 21, 2011 | 18.96 | 18.96 | 18.70 | 18.79 | 60,267 | -0.05(-0.28%) |
Apr 20, 2011 | 18.82 | 18.86 | 18.68 | 18.84 | 79,407 | +0.24(+1.27%) |
Apr 19, 2011 | 18.77 | 18.87 | 18.51 | 18.60 | 82,795 | -0.10(-0.52%) |
Apr 18, 2011 | 18.74 | 18.88 | 18.57 | 18.70 | 132,093 | -0.24(-1.28%) |
Apr 15, 2011 | 18.65 | 18.96 | 18.65 | 18.94 | 120,093 | +0.22(+1.19%) |
Apr 14, 2011 | 18.43 | 18.79 | 18.36 | 18.72 | 64,671 | +0.16(+0.85%) |
Apr 13, 2011 | 18.74 | 18.85 | 18.47 | 18.57 | 76,246 | -0.07(-0.39%) |
Apr 12, 2011 | 18.78 | 18.82 | 18.61 | 18.64 | 108,361 | -0.19(-1.01%) |
Apr 11, 2011 | 18.84 | 18.98 | 18.81 | 18.83 | 93,111 | -0.03(-0.17%) |
Apr 08, 2011 | 19.27 | 19.32 | 18.79 | 18.86 | 108,646 | -0.30(-1.57%) |
Apr 07, 2011 | 19.28 | 19.33 | 19.13 | 19.16 | 115,430 | -0.07(-0.37%) |
Apr 06, 2011 | 19.06 | 19.43 | 19.03 | 19.23 | 219,961 | +0.27(+1.45%) |
Apr 05, 2011 | 18.67 | 19.07 | 18.59 | 18.96 | 235,991 | +0.24(+1.29%) |
Apr 04, 2011 | 18.69 | 18.76 | 18.62 | 18.72 | 54,372 | +0.05(+0.25%) |
Apr 01, 2011 | 18.66 | 18.80 | 18.53 | 18.67 | 90,350 | +0.13(+0.71%) |
Mar 31, 2011 | 18.36 | 18.60 | 18.30 | 18.54 | 103,677 | +0.19(+1.03%) |
Mar 30, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 114,359 | -0.03(-0.18%) |
Mar 29, 2011 | 18.30 | 18.40 | 18.21 | 18.38 | 90,566 | +0.08(+0.43%) |
Mar 28, 2011 | 18.36 | 18.41 | 18.27 | 18.30 | 61,491 | +0.00(+0.00%) |
Mar 25, 2011 | 18.28 | 18.40 | 18.20 | 18.30 | 142,931 | +0.10(+0.54%) |
Mar 24, 2011 | 18.17 | 18.30 | 18.10 | 18.21 | 138,308 | +0.03(+0.18%) |
Mar 23, 2011 | 18.28 | 18.28 | 18.07 | 18.17 | 130,565 | -0.12(-0.68%) |
Mar 22, 2011 | 18.34 | 18.41 | 18.26 | 18.30 | 62,051 | -0.01(-0.04%) |
Mar 21, 2011 | 18.30 | 18.30 | 18.25 | 18.30 | 132,320 | +0.20(+1.08%) |
Mar 18, 2011 | 17.85 | 18.13 | 17.72 | 18.11 | 218,916 | +0.42(+2.37%) |
Mar 17, 2011 | 17.98 | 17.98 | 17.62 | 17.69 | 97,745 | -0.03(-0.18%) |
Mar 16, 2011 | 17.72 | 17.84 | 17.55 | 17.72 | 212,605 | -0.05(-0.26%) |
Mar 15, 2011 | 17.68 | 17.85 | 17.66 | 17.77 | 132,093 | -0.08(-0.44%) |
Mar 14, 2011 | 17.37 | 17.95 | 17.37 | 17.85 | 94,266 | -0.03(-0.18%) |
Mar 11, 2011 | 17.86 | 17.91 | 17.66 | 17.88 | 128,570 | -0.03(-0.18%) |
Mar 10, 2011 | 18.03 | 18.03 | 17.75 | 17.91 | 165,612 | -0.30(-1.65%) |
Mar 09, 2011 | 18.21 | 18.28 | 18.08 | 18.21 | 88,227 | +0.01(+0.04%) |
Mar 08, 2011 | 17.86 | 18.37 | 17.82 | 18.21 | 114,619 | +0.33(+1.87%) |
Mar 07, 2011 | 18.15 | 18.15 | 17.72 | 17.87 | 165,352 | -0.25(-1.37%) |
Mar 04, 2011 | 18.20 | 18.29 | 18.03 | 18.12 | 136,604 | -0.69(-3.68%) |
Mar 03, 2011 | 18.42 | 18.92 | 18.42 | 18.81 | 258,744 | +0.54(+2.96%) |
Mar 02, 2011 | 18.25 | 18.32 | 18.07 | 18.27 | 110,195 | +0.00(+0.00%) |
Mar 01, 2011 | 18.71 | 18.71 | 18.25 | 18.27 | 120,684 | -0.37(-1.99%) |
Feb 28, 2011 | 18.59 | 18.74 | 18.55 | 18.64 | 96,095 | +0.10(+0.53%) |
Feb 25, 2011 | 18.31 | 18.57 | 18.25 | 18.55 | 84,283 | +0.28(+1.53%) |
Feb 24, 2011 | 18.38 | 18.40 | 18.04 | 18.27 | 189,338 | -0.03(-0.18%) |
Feb 23, 2011 | 18.53 | 18.70 | 18.29 | 18.30 | 138,730 | -0.29(-1.58%) |
Feb 22, 2011 | 18.47 | 18.82 | 18.47 | 18.59 | 95,940 | -0.03(-0.14%) |
Feb 18, 2011 | 18.61 | 18.67 | 18.48 | 18.62 | 98,205 | +0.01(+0.07%) |
Feb 17, 2011 | 18.48 | 18.64 | 18.30 | 18.61 | 81,424 | +0.14(+0.78%) |
Feb 16, 2011 | 18.16 | 18.51 | 18.16 | 18.46 | 89,971 | +0.40(+2.24%) |
Feb 15, 2011 | 18.12 | 18.31 | 17.98 | 18.06 | 84,857 | -0.23(-1.25%) |
Feb 14, 2011 | 18.31 | 18.35 | 18.22 | 18.29 | 53,697 | -0.04(-0.21%) |
Feb 11, 2011 | 18.04 | 18.34 | 17.95 | 18.33 | 60,333 | +0.16(+0.86%) |
Feb 10, 2011 | 18.20 | 18.24 | 18.11 | 18.17 | 81,250 | -0.06(-0.32%) |
Feb 09, 2011 | 18.23 | 18.32 | 18.18 | 18.23 | 148,119 | -0.07(-0.36%) |
Feb 08, 2011 | 18.20 | 18.29 | 18.12 | 18.29 | 137,067 | +0.04(+0.21%) |
Feb 07, 2011 | 18.24 | 18.33 | 18.14 | 18.25 | 123,959 | +0.03(+0.14%) |
Feb 04, 2011 | 18.24 | 18.29 | 18.10 | 18.23 | 90,792 | -0.05(-0.25%) |
Feb 03, 2011 | 18.19 | 18.38 | 18.14 | 18.27 | 84,148 | +0.03(+0.18%) |
Feb 02, 2011 | 18.28 | 18.49 | 18.20 | 18.24 | 82,731 | -0.11(-0.60%) |
Feb 01, 2011 | 18.19 | 18.40 | 18.14 | 18.35 | 196,816 | +0.32(+1.77%) |
Jan 31, 2011 | 18.21 | 18.27 | 17.92 | 18.03 | 387,236 | -0.08(-0.43%) |
Jan 28, 2011 | 18.60 | 18.64 | 18.11 | 18.11 | 142,275 | -0.52(-2.77%) |
Jan 27, 2011 | 18.70 | 18.77 | 18.51 | 18.62 | 81,244 | -0.12(-0.63%) |
Jan 26, 2011 | 18.71 | 18.91 | 18.58 | 18.74 | 182,475 | +0.10(+0.52%) |
Jan 25, 2011 | 18.58 | 18.65 | 18.47 | 18.64 | 59,683 | -0.02(-0.11%) |
Jan 24, 2011 | 18.61 | 18.81 | 18.61 | 18.66 | 144,732 | +0.09(+0.49%) |
Jan 21, 2011 | 18.80 | 18.80 | 18.54 | 18.57 | 106,259 | -0.16(-0.84%) |
Jan 20, 2011 | 18.72 | 19.00 | 18.70 | 18.73 | 85,927 | -0.06(-0.31%) |
Jan 19, 2011 | 19.03 | 19.06 | 18.76 | 18.79 | 88,913 | -0.29(-1.54%) |
Jan 18, 2011 | 18.89 | 19.08 | 18.75 | 19.08 | 189,103 | +0.12(+0.65%) |
Jan 14, 2011 | 18.89 | 18.96 | 18.79 | 18.96 | 99,419 | +0.02(+0.10%) |
Jan 13, 2011 | 18.87 | 18.94 | 18.79 | 18.94 | 78,368 | +0.05(+0.28%) |
Jan 12, 2011 | 18.89 | 19.00 | 18.79 | 18.89 | 74,535 | +0.01(+0.03%) |
Jan 11, 2011 | 18.85 | 18.89 | 18.76 | 18.88 | 68,284 | +0.10(+0.56%) |
Jan 10, 2011 | 18.43 | 18.85 | 18.30 | 18.77 | 117,633 | +0.28(+1.52%) |
Jan 07, 2011 | 18.61 | 18.64 | 18.28 | 18.49 | 76,176 | -0.08(-0.46%) |
Jan 06, 2011 | 18.88 | 18.93 | 18.44 | 18.58 | 147,369 | -0.25(-1.32%) |
Jan 05, 2011 | 18.64 | 18.91 | 18.64 | 18.83 | 97,940 | +0.14(+0.77%) |
Jan 04, 2011 | 19.30 | 19.30 | 18.50 | 18.68 | 134,471 | -0.52(-2.68%) |
Jan 03, 2011 | 18.94 | 19.29 | 18.93 | 19.20 | 108,966 | +0.31(+1.66%) |
Dec 31, 2010 | 19.21 | 19.24 | 18.88 | 18.89 | 110,965 | -0.31(-1.60%) |
Dec 30, 2010 | 19.13 | 19.26 | 19.13 | 19.19 | 113,362 | +0.01(+0.03%) |
Dec 29, 2010 | 19.26 | 19.28 | 19.14 | 19.19 | 63,771 | -0.01(-0.03%) |
Dec 28, 2010 | 19.54 | 19.55 | 19.17 | 19.19 | 183,501 | -0.26(-1.34%) |
Dec 27, 2010 | 18.93 | 19.53 | 18.90 | 19.45 | 138,522 | +0.47(+2.47%) |
Dec 23, 2010 | 18.91 | 19.02 | 18.78 | 18.98 | 152,597 | +0.12(+0.62%) |
Dec 22, 2010 | 18.69 | 18.92 | 18.69 | 18.87 | 96,704 | +0.21(+1.12%) |
Dec 21, 2010 | 18.81 | 18.81 | 18.59 | 18.66 | 82,611 | -0.03(-0.17%) |
Dec 20, 2010 | 18.75 | 18.91 | 18.63 | 18.69 | 130,406 | -0.06(-0.31%) |
Dec 17, 2010 | 18.94 | 19.00 | 18.72 | 18.75 | 318,605 | -0.16(-0.83%) |
Dec 16, 2010 | 18.52 | 18.91 | 18.50 | 18.91 | 103,324 | +0.38(+2.08%) |
Dec 15, 2010 | 18.44 | 18.70 | 18.44 | 18.52 | 103,675 | +0.05(+0.25%) |
Dec 14, 2010 | 18.29 | 18.53 | 18.29 | 18.48 | 96,290 | +0.28(+1.54%) |
Dec 13, 2010 | 18.10 | 18.26 | 18.03 | 18.20 | 103,554 | +0.08(+0.47%) |
Dec 10, 2010 | 17.84 | 18.17 | 17.79 | 18.11 | 109,502 | +0.22(+1.24%) |
Dec 09, 2010 | 17.88 | 17.91 | 17.61 | 17.89 | 168,255 | +0.16(+0.88%) |
Dec 08, 2010 | 17.78 | 17.86 | 17.68 | 17.73 | 138,574 | +0.03(+0.15%) |
Dec 07, 2010 | 17.75 | 17.79 | 17.63 | 17.71 | 126,440 | +0.17(+0.96%) |
Dec 06, 2010 | 17.52 | 17.61 | 17.52 | 17.54 | 80,162 | -0.05(-0.30%) |
Dec 03, 2010 | 17.58 | 17.66 | 17.55 | 17.59 | 106,150 | -0.10(-0.59%) |
Dec 02, 2010 | 17.62 | 17.70 | 17.51 | 17.70 | 72,813 | +0.12(+0.70%) |
Dec 01, 2010 | 17.59 | 17.64 | 17.35 | 17.57 | 219,200 | +0.25(+1.46%) |
Nov 30, 2010 | 17.57 | 17.57 | 17.10 | 17.32 | 249,543 | -0.31(-1.77%) |
Nov 29, 2010 | 17.53 | 17.65 | 17.29 | 17.63 | 62,360 | -0.03(-0.15%) |
Nov 26, 2010 | 17.51 | 17.71 | 17.51 | 17.66 | 40,744 | +0.07(+0.41%) |
Nov 24, 2010 | 17.42 | 17.58 | 17.58 | 17.58 | 82,615 | +0.32(+1.84%) |
Nov 23, 2010 | 17.19 | 17.27 | 17.06 | 17.27 | 134,238 | -0.07(-0.38%) |
Nov 22, 2010 | 17.09 | 17.36 | 17.02 | 17.33 | 124,527 | +0.16(+0.95%) |
Nov 19, 2010 | 17.11 | 17.19 | 16.95 | 17.17 | 92,704 | +0.02(+0.11%) |
Nov 18, 2010 | 17.04 | 17.21 | 16.95 | 17.15 | 90,909 | +0.25(+1.50%) |
Nov 17, 2010 | 17.05 | 17.05 | 16.73 | 16.90 | 141,400 | -0.13(-0.76%) |
Nov 16, 2010 | 17.12 | 17.17 | 16.93 | 17.03 | 121,528 | -0.25(-1.43%) |
Nov 15, 2010 | 17.35 | 17.47 | 17.27 | 17.27 | 78,303 | -0.01(-0.04%) |
Nov 12, 2010 | 17.31 | 17.42 | 17.28 | 17.28 | 93,721 | -0.16(-0.93%) |
Nov 11, 2010 | 17.41 | 17.51 | 17.39 | 17.44 | 72,520 | -0.16(-0.89%) |
Nov 10, 2010 | 17.36 | 17.60 | 17.24 | 17.60 | 111,505 | +0.16(+0.93%) |
Nov 09, 2010 | 17.70 | 17.70 | 17.37 | 17.43 | 101,157 | -0.20(-1.11%) |
Nov 08, 2010 | 17.56 | 17.78 | 17.51 | 17.63 | 65,940 | -0.03(-0.15%) |
Nov 05, 2010 | 17.68 | 17.77 | 17.58 | 17.66 | 86,405 | +0.04(+0.22%) |
Nov 04, 2010 | 17.53 | 17.70 | 17.48 | 17.62 | 146,890 | +0.24(+1.38%) |
Nov 03, 2010 | 17.26 | 17.42 | 17.17 | 17.38 | 95,890 | +0.07(+0.41%) |
Nov 02, 2010 | 17.17 | 17.36 | 17.12 | 17.30 | 124,907 | +0.27(+1.60%) |
Nov 01, 2010 | 17.19 | 17.40 | 16.83 | 17.03 | 174,419 | -0.03(-0.19%) |
Oct 29, 2010 | 17.06 | 17.34 | 17.03 | 17.06 | 106,218 | -0.01(-0.08%) |
Oct 28, 2010 | 16.82 | 17.11 | 16.79 | 17.08 | 108,695 | +0.29(+1.74%) |
Oct 27, 2010 | 16.74 | 16.83 | 16.58 | 16.79 | 84,360 | -0.21(-1.26%) |
Oct 25, 2010 | 17.04 | 17.23 | 16.97 | 17.00 | 75,355 | +0.00(+0.00%) |
Oct 22, 2010 | 17.03 | 17.13 | 16.85 | 17.00 | 74,386 | +0.02(+0.11%) |
Oct 21, 2010 | 17.12 | 17.33 | 16.83 | 16.98 | 132,752 | -0.10(-0.61%) |
Oct 20, 2010 | 16.95 | 17.25 | 16.93 | 17.08 | 114,866 | +0.21(+1.23%) |
Oct 19, 2010 | 16.88 | 17.14 | 16.79 | 16.88 | 126,452 | -0.19(-1.10%) |
Oct 18, 2010 | 16.97 | 17.09 | 16.97 | 17.06 | 99,360 | +0.14(+0.85%) |
Oct 15, 2010 | 16.97 | 17.09 | 16.87 | 16.92 | 139,451 | +0.05(+0.27%) |
Oct 14, 2010 | 16.75 | 16.99 | 16.71 | 16.88 | 133,156 | +0.16(+0.97%) |
Oct 13, 2010 | 16.56 | 16.78 | 16.47 | 16.71 | 114,826 | +0.19(+1.14%) |
Oct 12, 2010 | 16.47 | 16.61 | 16.37 | 16.52 | 76,357 | +0.00(+0.00%) |
Oct 11, 2010 | 16.58 | 16.63 | 16.44 | 16.52 | 55,611 | -0.07(-0.43%) |
Oct 08, 2010 | 16.60 | 16.67 | 16.25 | 16.60 | 80,192 | +0.23(+1.39%) |
Oct 07, 2010 | 16.57 | 16.61 | 16.36 | 16.37 | 87,188 | -0.09(-0.55%) |
Oct 06, 2010 | 16.36 | 16.62 | 16.28 | 16.46 | 94,373 | +0.06(+0.36%) |
Oct 05, 2010 | 16.21 | 16.47 | 16.10 | 16.40 | 122,290 | +0.38(+2.39%) |
Oct 04, 2010 | 16.21 | 16.30 | 16.00 | 16.02 | 89,778 | -0.24(-1.48%) |
Oct 01, 2010 | 16.26 | 16.34 | 16.17 | 16.26 | 91,964 | +0.08(+0.48%) |
Sep 30, 2010 | 16.23 | 16.32 | 16.12 | 16.18 | 1,224 | +0.07(+0.44%) |
Sep 29, 2010 | 16.06 | 16.22 | 15.95 | 16.11 | 120,416 | +0.04(+0.24%) |
Sep 28, 2010 | 15.93 | 16.11 | 15.75 | 16.07 | 345 | +0.14(+0.85%) |
Sep 27, 2010 | 16.03 | 16.05 | 15.88 | 15.93 | 97,692 | -0.12(-0.73%) |
Sep 24, 2010 | 15.78 | 16.05 | 15.71 | 16.05 | 163,885 | +0.46(+2.95%) |
Sep 23, 2010 | 15.78 | 16.04 | 15.55 | 15.59 | 1,432 | -0.31(-1.96%) |
Sep 22, 2010 | 16.01 | 16.24 | 15.88 | 15.90 | 118,303 | -0.19(-1.17%) |
Sep 21, 2010 | 16.19 | 16.26 | 16.04 | 16.09 | 122,916 | -0.12(-0.76%) |
Sep 20, 2010 | 15.88 | 16.23 | 15.79 | 16.21 | 163,348 | +0.34(+2.12%) |
Sep 17, 2010 | 15.88 | 16.11 | 15.42 | 15.88 | 575,503 | +0.25(+1.58%) |
Sep 15, 2010 | 15.55 | 15.73 | 15.48 | 15.63 | 103,213 | +0.09(+0.58%) |
Sep 14, 2010 | 15.59 | 15.65 | 15.48 | 15.54 | 119,479 | -0.05(-0.33%) |
Sep 13, 2010 | 15.58 | 15.62 | 15.46 | 15.59 | 138,214 | +0.12(+0.80%) |
Sep 10, 2010 | 15.49 | 15.53 | 15.40 | 15.47 | 124,469 | +0.03(+0.17%) |
Sep 09, 2010 | 15.51 | 15.51 | 15.33 | 15.44 | 106,477 | +0.09(+0.59%) |
Sep 08, 2010 | 15.42 | 15.51 | 15.32 | 15.35 | 91,170 | -0.06(-0.38%) |
Sep 07, 2010 | 15.51 | 15.55 | 15.37 | 15.41 | 1,168 | -0.12(-0.75%) |
Sep 03, 2010 | 15.73 | 15.73 | 15.41 | 15.53 | 121,638 | -0.06(-0.42%) |
Sep 02, 2010 | 15.62 | 15.64 | 15.40 | 15.59 | 581 | +0.03(+0.17%) |
Sep 01, 2010 | 15.48 | 15.60 | 15.34 | 15.56 | 132,364 | +0.26(+1.69%) |
Aug 31, 2010 | 15.31 | 15.40 | 15.27 | 15.31 | 1,388 | +0.01(+0.09%) |
Aug 30, 2010 | 15.45 | 15.53 | 15.29 | 15.29 | 156,624 | -0.24(-1.54%) |
Aug 27, 2010 | 15.53 | 15.56 | 15.29 | 15.53 | 117,441 | +0.22(+1.44%) |
Aug 26, 2010 | 15.49 | 15.60 | 15.30 | 15.31 | 817 | -0.14(-0.88%) |
Aug 25, 2010 | 15.26 | 15.48 | 15.24 | 15.45 | 810 | +0.12(+0.80%) |
Aug 24, 2010 | 15.39 | 15.56 | 15.27 | 15.32 | 3,291 | -0.23(-1.50%) |
Aug 23, 2010 | 15.78 | 15.86 | 15.53 | 15.56 | 132,946 | -0.12(-0.79%) |
Aug 20, 2010 | 15.49 | 15.74 | 15.37 | 15.68 | 159,332 | +0.16(+1.00%) |
Aug 19, 2010 | 15.69 | 15.71 | 15.38 | 15.53 | 2,830 | -0.25(-1.56%) |
Aug 18, 2010 | 15.80 | 15.91 | 15.62 | 15.77 | 12,631 | -0.06(-0.37%) |
Aug 17, 2010 | 15.78 | 15.93 | 15.58 | 15.83 | 1,953 | +0.21(+1.33%) |
Aug 16, 2010 | 15.64 | 15.78 | 15.53 | 15.62 | 133,142 | -0.06(-0.37%) |
Aug 13, 2010 | 15.68 | 15.83 | 15.53 | 15.68 | 193,517 | -0.02(-0.12%) |
Aug 12, 2010 | 15.51 | 15.79 | 15.50 | 15.70 | 161,795 | -0.03(-0.21%) |
Aug 11, 2010 | 15.81 | 15.88 | 15.69 | 15.73 | 253,503 | -0.28(-1.74%) |
Aug 10, 2010 | 16.02 | 16.13 | 15.84 | 16.01 | 139,423 | -0.17(-1.08%) |
Aug 09, 2010 | 15.97 | 16.47 | 15.90 | 16.19 | 154,332 | +0.26(+1.63%) |
Aug 06, 2010 | 15.93 | 16.07 | 15.61 | 15.93 | 129,282 | -0.10(-0.65%) |
Aug 05, 2010 | 16.37 | 16.37 | 16.02 | 16.03 | 116,291 | -0.41(-2.48%) |
Aug 04, 2010 | 16.54 | 16.63 | 16.37 | 16.44 | 65,176 | -0.05(-0.27%) |
Aug 03, 2010 | 16.55 | 16.79 | 16.36 | 16.48 | 119,674 | -0.14(-0.82%) |
Aug 02, 2010 | 16.52 | 16.69 | 16.36 | 16.62 | 160,939 | +0.27(+1.66%) |
Jul 30, 2010 | 16.35 | 16.44 | 16.20 | 16.35 | 120,242 | -0.08(-0.51%) |
Jul 29, 2010 | 16.78 | 16.78 | 16.21 | 16.43 | 161,391 | -0.21(-1.28%) |
Jul 28, 2010 | 16.65 | 16.96 | 16.59 | 16.65 | 1,314 | -0.17(-1.00%) |
Jul 27, 2010 | 16.65 | 16.84 | 16.50 | 16.82 | 134,514 | +0.23(+1.37%) |
Jul 26, 2010 | 16.63 | 16.76 | 16.46 | 16.59 | 171,754 | +0.03(+0.16%) |
Jul 23, 2010 | 16.24 | 16.59 | 16.12 | 16.56 | 296,882 | +0.32(+2.00%) |
Jul 22, 2010 | 15.78 | 16.26 | 15.75 | 16.24 | 345,733 | +0.60(+3.85%) |
Jul 21, 2010 | 15.89 | 16.18 | 15.62 | 15.64 | 220,091 | -0.18(-1.11%) |
Jul 20, 2010 | 15.43 | 15.81 | 15.42 | 15.81 | 144,514 | +0.22(+1.41%) |
Jul 19, 2010 | 15.52 | 15.66 | 15.47 | 15.59 | 174,294 | +0.07(+0.46%) |
Jul 16, 2010 | 15.52 | 15.82 | 15.49 | 15.52 | 186,035 | -0.26(-1.64%) |
Jul 15, 2010 | 15.77 | 15.84 | 15.55 | 15.78 | 99,184 | +0.03(+0.16%) |
Jul 14, 2010 | 15.74 | 15.84 | 15.65 | 15.75 | 78,572 | +0.01(+0.04%) |
Jul 13, 2010 | 15.75 | 15.77 | 15.46 | 15.75 | 3,213 | +0.35(+2.27%) |
Jul 12, 2010 | 15.58 | 15.66 | 15.32 | 15.40 | 95,037 | -0.25(-1.61%) |
Jul 09, 2010 | 15.65 | 15.67 | 15.52 | 15.65 | 61,146 | +0.05(+0.33%) |
Jul 08, 2010 | 15.60 | 15.62 | 15.41 | 15.60 | 142,339 | +0.21(+1.39%) |
Jul 07, 2010 | 15.20 | 15.39 | 15.03 | 15.38 | 167,771 | +0.25(+1.67%) |
Jul 06, 2010 | 15.13 | 15.49 | 15.05 | 15.13 | 2,274 | +0.01(+0.04%) |
Jul 02, 2010 | 15.12 | 15.32 | 15.07 | 15.12 | 135,845 | -0.10(-0.68%) |
Jul 01, 2010 | 15.33 | 15.35 | 15.03 | 15.23 | 189,052 | -0.10(-0.63%) |
Jun 30, 2010 | 15.32 | 15.58 | 15.30 | 15.32 | 2,577 | -0.16(-1.00%) |
Jun 29, 2010 | 15.78 | 15.82 | 15.43 | 15.48 | 218,053 | -0.41(-2.57%) |
Jun 25, 2010 | 15.89 | 16.01 | 15.71 | 15.89 | 381,821 | +0.11(+0.70%) |
Jun 24, 2010 | 15.78 | 15.99 | 15.76 | 15.78 | 93,599 | -0.20(-1.26%) |
Jun 23, 2010 | 15.99 | 16.03 | 15.80 | 15.98 | 123,624 | -0.05(-0.32%) |
Jun 22, 2010 | 16.03 | 16.37 | 16.02 | 16.03 | 984 | -0.10(-0.60%) |
Jun 21, 2010 | 16.48 | 16.48 | 16.07 | 16.13 | 84,214 | -0.20(-1.23%) |
Jun 18, 2010 | 16.33 | 16.51 | 16.29 | 16.33 | 226,749 | -0.05(-0.28%) |
Jun 17, 2010 | 16.37 | 16.41 | 16.22 | 16.37 | 191 | +0.04(+0.24%) |
Jun 16, 2010 | 16.28 | 16.41 | 16.27 | 16.34 | 71,050 | -0.04(-0.24%) |
Jun 15, 2010 | 16.37 | 16.37 | 16.10 | 16.37 | 1,716 | +0.27(+1.68%) |
Jun 14, 2010 | 16.21 | 16.27 | 16.01 | 16.10 | 119,041 | +0.07(+0.44%) |
Jun 11, 2010 | 15.99 | 16.06 | 15.84 | 16.03 | 91,317 | -0.11(-0.68%) |
Jun 10, 2010 | 16.14 | 16.17 | 15.95 | 16.14 | 1,594 | +0.24(+1.50%) |
Jun 09, 2010 | 15.93 | 16.02 | 15.82 | 15.90 | 117,188 | +0.01(+0.08%) |
Jun 08, 2010 | 15.81 | 15.97 | 15.62 | 15.89 | 149,592 | +0.08(+0.49%) |
Jun 07, 2010 | 15.88 | 16.04 | 15.74 | 15.81 | 148,552 | -0.01(-0.08%) |
Jun 04, 2010 | 15.82 | 16.27 | 15.79 | 15.82 | 201,682 | -0.59(-3.58%) |
Jun 03, 2010 | 16.41 | 16.44 | 16.25 | 16.41 | 118,648 | +0.01(+0.08%) |
Jun 02, 2010 | 16.40 | 16.41 | 16.01 | 16.40 | 156,912 | +0.37(+2.30%) |
Jun 01, 2010 | 16.08 | 16.33 | 16.02 | 16.03 | 198,755 | -0.14(-0.88%) |
May 28, 2010 | 16.17 | 16.41 | 16.06 | 16.17 | 170,967 | -0.23(-1.42%) |
May 27, 2010 | 16.14 | 16.41 | 16.00 | 16.41 | 181,815 | +0.51(+3.21%) |
May 26, 2010 | 15.90 | 16.30 | 15.83 | 15.90 | 1,396 | -0.27(-1.68%) |
May 25, 2010 | 16.15 | 16.25 | 15.90 | 16.17 | 198,952 | -0.25(-1.53%) |
May 24, 2010 | 16.57 | 16.59 | 16.28 | 16.42 | 153,281 | -0.16(-0.94%) |
May 21, 2010 | 16.37 | 16.64 | 16.27 | 16.57 | 243,101 | -0.05(-0.27%) |
May 20, 2010 | 16.78 | 16.94 | 16.62 | 16.62 | 286,286 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.12 | 16.85 | 16.94 | 131,888 | -0.13(-0.76%) |
May 18, 2010 | 17.39 | 17.39 | 17.03 | 17.07 | 86,549 | -0.16(-0.90%) |
May 17, 2010 | 17.38 | 17.58 | 17.00 | 17.23 | 194,349 | -0.14(-0.82%) |
May 14, 2010 | 17.37 | 17.53 | 17.17 | 17.37 | 157,466 | -0.19(-1.07%) |
May 13, 2010 | 17.54 | 17.66 | 17.39 | 17.56 | 90,218 | -0.06(-0.33%) |
May 12, 2010 | 17.31 | 17.62 | 17.14 | 17.61 | 115,319 | +0.39(+2.29%) |
May 11, 2010 | 17.16 | 17.37 | 17.12 | 17.22 | 103,172 | +0.15(+0.91%) |
May 10, 2010 | 16.86 | 17.08 | 16.86 | 17.06 | 149,558 | +0.65(+3.93%) |
May 07, 2010 | 16.64 | 16.70 | 16.28 | 16.42 | 214,241 | -0.26(-1.55%) |
May 06, 2010 | 17.06 | 17.13 | 16.01 | 16.68 | 180,007 | -0.48(-2.82%) |
May 05, 2010 | 17.08 | 17.27 | 17.04 | 17.16 | 136,839 | +0.10(+0.57%) |
May 04, 2010 | 17.20 | 17.20 | 16.96 | 17.06 | 123,712 | -0.34(-1.93%) |