Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.83 | 16.92 | 16.72 | 16.78 | 58,787 | +0.07(+0.42%) |
May 23, 2011 | 16.83 | 16.85 | 16.60 | 16.71 | 20,466 | -0.38(-2.22%) |
May 20, 2011 | 17.03 | 17.12 | 16.85 | 17.09 | 48,815 | -0.02(-0.12%) |
May 19, 2011 | 17.50 | 17.50 | 16.83 | 17.11 | 44,724 | -0.30(-1.72%) |
May 18, 2011 | 16.77 | 17.47 | 16.76 | 17.41 | 33,356 | +0.72(+4.31%) |
May 17, 2011 | 16.98 | 17.25 | 16.34 | 16.69 | 114,629 | -0.32(-1.88%) |
May 16, 2011 | 17.10 | 17.46 | 17.00 | 17.01 | 55,389 | -0.18(-1.05%) |
May 13, 2011 | 17.36 | 17.47 | 17.01 | 17.19 | 31,515 | -0.18(-1.04%) |
May 12, 2011 | 17.38 | 17.61 | 17.01 | 17.37 | 53,973 | -0.11(-0.63%) |
May 11, 2011 | 17.93 | 18.16 | 17.09 | 17.48 | 112,099 | -0.52(-2.89%) |
May 10, 2011 | 17.55 | 18.21 | 17.33 | 18.00 | 362,436 | +0.72(+4.17%) |
May 09, 2011 | 17.34 | 17.52 | 17.00 | 17.28 | 58,788 | +0.11(+0.64%) |
May 06, 2011 | 17.85 | 18.15 | 17.06 | 17.17 | 161,650 | -0.54(-3.05%) |
May 05, 2011 | 17.79 | 18.00 | 17.50 | 17.71 | 96,878 | -0.16(-0.90%) |
May 04, 2011 | 17.85 | 17.99 | 17.50 | 17.87 | 70,815 | +0.05(+0.28%) |
May 03, 2011 | 17.62 | 18.00 | 17.62 | 17.82 | 82,016 | +0.20(+1.14%) |
May 02, 2011 | 17.59 | 17.66 | 17.59 | 17.62 | 92,107 | -0.41(-2.27%) |
Apr 29, 2011 | 18.07 | 18.07 | 17.94 | 18.03 | 59,542 | +0.01(+0.06%) |
Apr 28, 2011 | 18.00 | 18.16 | 17.96 | 18.02 | 51,807 | +0.01(+0.06%) |
Apr 27, 2011 | 18.54 | 18.54 | 17.98 | 18.01 | 73,045 | -0.47(-2.54%) |
Apr 26, 2011 | 18.13 | 18.67 | 18.07 | 18.48 | 41,649 | +0.43(+2.38%) |
Apr 25, 2011 | 18.09 | 18.25 | 17.83 | 18.05 | 105,190 | -0.36(-1.96%) |
Apr 21, 2011 | 18.24 | 18.45 | 18.00 | 18.41 | 53,682 | +0.29(+1.60%) |
Apr 20, 2011 | 18.26 | 18.41 | 18.05 | 18.12 | 54,386 | +0.00(+0.00%) |
Apr 19, 2011 | 18.12 | 18.18 | 17.97 | 18.12 | 71,726 | +0.02(+0.11%) |
Apr 18, 2011 | 17.78 | 18.12 | 17.73 | 18.10 | 52,378 | +0.11(+0.61%) |
Apr 15, 2011 | 17.73 | 18.04 | 17.67 | 17.99 | 136,826 | +0.22(+1.24%) |
Apr 14, 2011 | 17.16 | 17.79 | 17.15 | 17.77 | 45,210 | +0.49(+2.84%) |
Apr 13, 2011 | 17.63 | 17.80 | 16.88 | 17.28 | 53,862 | -0.18(-1.03%) |
Apr 12, 2011 | 17.33 | 17.79 | 17.10 | 17.46 | 114,495 | +0.05(+0.29%) |
Apr 11, 2011 | 17.12 | 17.67 | 17.01 | 17.41 | 131,947 | +0.32(+1.87%) |
Apr 08, 2011 | 16.83 | 17.36 | 16.79 | 17.09 | 83,151 | +0.38(+2.27%) |
Apr 07, 2011 | 17.32 | 17.39 | 16.35 | 16.71 | 157,233 | -0.57(-3.30%) |
Apr 06, 2011 | 18.54 | 18.54 | 17.22 | 17.28 | 215,595 | -1.10(-5.98%) |
Apr 05, 2011 | 18.03 | 18.45 | 17.94 | 18.38 | 75,402 | +0.35(+1.94%) |
Apr 04, 2011 | 17.93 | 18.10 | 17.65 | 18.03 | 86,155 | +0.20(+1.12%) |
Apr 01, 2011 | 17.89 | 18.00 | 17.70 | 17.83 | 76,857 | +0.07(+0.39%) |
Mar 31, 2011 | 17.66 | 17.88 | 17.65 | 17.76 | 70,694 | +0.11(+0.62%) |
Mar 30, 2011 | 17.95 | 17.95 | 17.58 | 17.65 | 29,980 | -0.24(-1.34%) |
Mar 29, 2011 | 17.49 | 17.98 | 17.49 | 17.89 | 19,373 | +0.39(+2.23%) |
Mar 28, 2011 | 17.75 | 18.02 | 17.50 | 17.50 | 35,813 | -0.24(-1.35%) |
Mar 25, 2011 | 17.69 | 18.18 | 17.65 | 17.74 | 59,358 | -0.04(-0.22%) |
Mar 24, 2011 | 17.98 | 17.98 | 17.38 | 17.78 | 28,765 | -0.08(-0.45%) |
Mar 23, 2011 | 17.93 | 18.16 | 17.55 | 17.86 | 101,956 | -0.09(-0.50%) |
Mar 22, 2011 | 17.96 | 18.00 | 17.31 | 17.95 | 82,296 | +0.05(+0.28%) |
Mar 21, 2011 | 17.73 | 17.90 | 17.71 | 17.90 | 81,841 | +1.00(+5.92%) |
Mar 18, 2011 | 16.82 | 17.26 | 16.68 | 16.90 | 129,876 | +0.28(+1.68%) |
Mar 17, 2011 | 16.40 | 16.94 | 16.24 | 16.62 | 63,389 | +0.63(+3.94%) |
Mar 16, 2011 | 15.87 | 16.20 | 15.74 | 15.99 | 101,312 | +0.14(+0.88%) |
Mar 15, 2011 | 15.44 | 15.99 | 15.42 | 15.85 | 189,000 | -0.36(-2.22%) |
Mar 14, 2011 | 16.35 | 16.47 | 15.82 | 16.21 | 79,862 | -0.16(-0.98%) |
Mar 11, 2011 | 16.25 | 16.50 | 16.11 | 16.37 | 72,017 | +0.01(+0.06%) |
Mar 10, 2011 | 17.50 | 17.52 | 16.32 | 16.36 | 119,453 | -1.26(-7.15%) |
Mar 09, 2011 | 17.70 | 17.96 | 17.62 | 17.62 | 33,739 | -0.13(-0.73%) |
Mar 08, 2011 | 17.69 | 17.81 | 17.51 | 17.75 | 61,881 | -0.03(-0.17%) |
Mar 07, 2011 | 17.60 | 17.90 | 17.51 | 17.78 | 75,965 | +0.17(+0.97%) |
Mar 04, 2011 | 18.32 | 18.32 | 17.50 | 17.61 | 131,178 | -0.78(-4.24%) |
Mar 03, 2011 | 19.33 | 19.40 | 18.30 | 18.39 | 191,433 | -0.75(-3.92%) |
Mar 02, 2011 | 19.20 | 19.36 | 18.57 | 19.14 | 92,662 | +0.14(+0.74%) |
Mar 01, 2011 | 19.45 | 19.45 | 18.68 | 19.00 | 76,936 | -0.34(-1.76%) |
Feb 28, 2011 | 19.40 | 19.50 | 19.00 | 19.34 | 156,267 | +0.04(+0.21%) |
Feb 25, 2011 | 18.76 | 19.31 | 18.68 | 19.30 | 62,954 | +0.64(+3.43%) |
Feb 24, 2011 | 18.60 | 18.77 | 18.47 | 18.66 | 46,231 | +0.11(+0.59%) |
Feb 23, 2011 | 18.56 | 19.00 | 18.53 | 18.55 | 58,584 | +0.05(+0.27%) |
Feb 22, 2011 | 18.39 | 18.56 | 18.31 | 18.50 | 58,271 | +0.03(+0.16%) |
Feb 18, 2011 | 18.47 | 18.63 | 18.31 | 18.47 | 38,827 | -0.03(-0.16%) |
Feb 17, 2011 | 18.19 | 18.50 | 18.10 | 18.50 | 41,652 | +0.26(+1.43%) |
Feb 16, 2011 | 18.10 | 18.25 | 18.00 | 18.24 | 37,997 | +0.25(+1.39%) |
Feb 15, 2011 | 18.07 | 18.21 | 17.96 | 17.99 | 42,949 | -0.07(-0.39%) |
Feb 14, 2011 | 18.01 | 18.50 | 18.00 | 18.06 | 38,295 | +0.00(+0.00%) |
Feb 11, 2011 | 18.06 | 18.28 | 17.98 | 18.06 | 48,602 | -0.13(-0.71%) |
Feb 10, 2011 | 18.03 | 18.27 | 17.93 | 18.19 | 42,902 | +0.09(+0.50%) |
Feb 09, 2011 | 18.15 | 18.31 | 17.92 | 18.10 | 49,124 | -0.13(-0.71%) |
Feb 08, 2011 | 17.93 | 18.23 | 17.87 | 18.23 | 105,334 | +0.24(+1.33%) |
Feb 07, 2011 | 17.91 | 18.23 | 17.90 | 17.99 | 46,732 | +0.09(+0.50%) |
Feb 04, 2011 | 17.90 | 18.00 | 17.75 | 17.90 | 75,245 | -0.08(-0.44%) |
Feb 03, 2011 | 18.00 | 18.00 | 17.51 | 17.98 | 35,514 | -0.02(-0.11%) |
Feb 02, 2011 | 18.11 | 18.16 | 17.90 | 18.00 | 24,661 | -0.08(-0.44%) |
Feb 01, 2011 | 18.09 | 18.25 | 17.82 | 18.08 | 65,000 | +0.22(+1.23%) |
Jan 31, 2011 | 17.64 | 18.11 | 17.64 | 17.86 | 35,719 | +0.29(+1.65%) |
Jan 28, 2011 | 18.15 | 18.15 | 17.51 | 17.57 | 64,258 | -0.58(-3.20%) |
Jan 27, 2011 | 18.28 | 18.47 | 18.07 | 18.15 | 23,546 | -0.10(-0.55%) |
Jan 26, 2011 | 17.95 | 18.43 | 17.95 | 18.25 | 31,438 | +0.36(+2.01%) |
Jan 25, 2011 | 17.71 | 17.92 | 17.69 | 17.89 | 30,579 | +0.08(+0.45%) |
Jan 24, 2011 | 17.55 | 17.90 | 17.52 | 17.81 | 34,277 | +0.21(+1.19%) |
Jan 21, 2011 | 18.12 | 18.27 | 17.57 | 17.60 | 45,648 | -0.41(-2.28%) |
Jan 20, 2011 | 18.13 | 18.21 | 17.85 | 18.01 | 149,248 | -0.30(-1.64%) |
Jan 19, 2011 | 18.70 | 18.71 | 18.15 | 18.31 | 55,372 | -0.39(-2.09%) |
Jan 18, 2011 | 18.86 | 18.91 | 18.70 | 18.70 | 40,870 | -0.24(-1.27%) |
Jan 14, 2011 | 18.83 | 18.96 | 18.70 | 18.94 | 33,999 | +0.13(+0.69%) |
Jan 13, 2011 | 18.73 | 18.98 | 18.71 | 18.81 | 34,136 | +0.02(+0.11%) |
Jan 12, 2011 | 18.05 | 18.80 | 17.75 | 18.79 | 344,066 | +0.95(+5.33%) |
Jan 11, 2011 | 17.92 | 18.16 | 17.70 | 17.84 | 70,121 | +0.07(+0.39%) |
Jan 10, 2011 | 17.74 | 17.89 | 17.53 | 17.77 | 56,240 | +0.03(+0.17%) |
Jan 07, 2011 | 17.55 | 17.75 | 17.50 | 17.74 | 82,493 | +0.19(+1.08%) |
Jan 06, 2011 | 18.13 | 18.17 | 17.50 | 17.55 | 76,660 | -0.55(-3.04%) |
Jan 05, 2011 | 18.10 | 18.17 | 17.71 | 18.10 | 53,912 | +0.03(+0.17%) |
Jan 04, 2011 | 18.81 | 18.81 | 17.88 | 18.07 | 123,903 | -0.74(-3.93%) |
Jan 03, 2011 | 19.12 | 19.34 | 18.58 | 18.81 | 96,222 | -0.10(-0.53%) |
Dec 31, 2010 | 19.19 | 19.22 | 18.90 | 18.91 | 36,514 | -0.30(-1.56%) |
Dec 30, 2010 | 19.25 | 19.48 | 19.20 | 19.21 | 31,285 | -0.11(-0.57%) |
Dec 29, 2010 | 19.79 | 19.85 | 19.29 | 19.32 | 36,613 | -0.40(-2.03%) |
Dec 28, 2010 | 19.37 | 19.86 | 19.28 | 19.72 | 46,797 | +0.44(+2.28%) |
Dec 27, 2010 | 19.18 | 19.34 | 19.06 | 19.28 | 26,907 | +0.08(+0.42%) |
Dec 23, 2010 | 19.25 | 19.63 | 19.20 | 19.20 | 105,287 | +0.05(+0.26%) |
Dec 22, 2010 | 19.22 | 19.49 | 19.10 | 19.15 | 57,250 | +0.07(+0.37%) |
Dec 21, 2010 | 19.00 | 19.51 | 19.00 | 19.08 | 126,161 | +0.32(+1.71%) |
Dec 20, 2010 | 18.41 | 18.95 | 18.30 | 18.76 | 80,106 | +0.51(+2.79%) |
Dec 17, 2010 | 18.00 | 18.33 | 17.98 | 18.25 | 79,117 | +0.17(+0.94%) |
Dec 16, 2010 | 17.46 | 18.10 | 17.31 | 18.08 | 36,762 | +0.63(+3.61%) |
Dec 15, 2010 | 17.66 | 17.86 | 17.29 | 17.45 | 39,449 | -0.19(-1.08%) |
Dec 14, 2010 | 17.61 | 17.90 | 17.57 | 17.64 | 33,334 | +0.10(+0.57%) |
Dec 13, 2010 | 18.17 | 18.47 | 17.51 | 17.54 | 67,664 | -0.46(-2.56%) |
Dec 10, 2010 | 17.77 | 18.00 | 17.50 | 18.00 | 34,924 | +0.33(+1.87%) |
Dec 09, 2010 | 18.35 | 18.35 | 17.42 | 17.67 | 96,933 | -0.43(-2.38%) |
Dec 08, 2010 | 17.49 | 18.15 | 17.49 | 18.10 | 111,526 | +0.78(+4.50%) |
Dec 07, 2010 | 16.65 | 17.54 | 16.64 | 17.32 | 248,457 | +1.16(+7.18%) |
Dec 06, 2010 | 16.12 | 16.63 | 16.01 | 16.16 | 206,837 | +0.22(+1.38%) |
Dec 03, 2010 | 16.31 | 16.60 | 15.83 | 15.94 | 50,242 | -0.51(-3.10%) |
Dec 02, 2010 | 16.40 | 16.50 | 16.30 | 16.45 | 21,233 | -0.02(-0.12%) |
Dec 01, 2010 | 16.85 | 16.85 | 16.40 | 16.47 | 50,530 | +0.02(+0.12%) |
Nov 30, 2010 | 16.28 | 16.53 | 16.28 | 16.45 | 44,190 | -0.03(-0.18%) |
Nov 29, 2010 | 16.02 | 16.54 | 15.95 | 16.48 | 38,885 | +0.38(+2.36%) |
Nov 26, 2010 | 16.02 | 16.23 | 16.02 | 16.10 | 3,917 | -0.10(-0.62%) |
Nov 24, 2010 | 16.22 | 16.20 | 16.20 | 16.20 | 25,537 | +0.20(+1.25%) |
Nov 23, 2010 | 16.21 | 16.21 | 15.75 | 16.00 | 22,204 | -0.37(-2.26%) |
Nov 22, 2010 | 16.30 | 16.42 | 15.93 | 16.37 | 21,760 | -0.08(-0.49%) |
Nov 19, 2010 | 16.36 | 16.61 | 16.15 | 16.45 | 43,748 | +0.13(+0.80%) |
Nov 18, 2010 | 16.46 | 16.58 | 16.29 | 16.32 | 89,982 | +0.15(+0.93%) |
Nov 17, 2010 | 16.08 | 16.33 | 15.88 | 16.17 | 24,470 | +0.19(+1.19%) |
Nov 16, 2010 | 16.42 | 16.44 | 15.71 | 15.98 | 41,444 | -0.66(-3.97%) |
Nov 15, 2010 | 16.77 | 16.89 | 16.47 | 16.64 | 17,457 | +0.02(+0.12%) |
Nov 12, 2010 | 16.47 | 16.68 | 16.37 | 16.62 | 24,273 | -0.02(-0.12%) |
Nov 11, 2010 | 16.78 | 16.94 | 16.49 | 16.64 | 24,725 | -0.33(-1.94%) |
Nov 10, 2010 | 16.32 | 16.99 | 16.20 | 16.97 | 81,723 | +0.71(+4.37%) |
Nov 09, 2010 | 16.00 | 16.46 | 15.88 | 16.26 | 117,416 | +0.31(+1.94%) |
Nov 08, 2010 | 15.66 | 15.99 | 15.58 | 15.95 | 33,756 | +0.21(+1.33%) |
Nov 05, 2010 | 15.71 | 15.88 | 15.48 | 15.74 | 65,523 | -0.01(-0.06%) |
Nov 04, 2010 | 15.77 | 15.84 | 15.58 | 15.75 | 53,222 | +0.38(+2.47%) |
Nov 03, 2010 | 15.50 | 15.59 | 14.95 | 15.37 | 25,931 | -0.03(-0.19%) |
Nov 02, 2010 | 15.52 | 15.57 | 15.33 | 15.40 | 51,277 | +0.14(+0.92%) |
Nov 01, 2010 | 15.86 | 15.86 | 14.99 | 15.26 | 42,607 | -0.49(-3.11%) |
Oct 29, 2010 | 15.55 | 15.81 | 15.55 | 15.75 | 24,143 | +0.16(+1.03%) |
Oct 28, 2010 | 15.98 | 15.98 | 15.46 | 15.59 | 30,715 | -0.19(-1.20%) |
Oct 27, 2010 | 15.77 | 15.94 | 15.52 | 15.78 | 29,541 | +0.22(+1.41%) |
Oct 25, 2010 | 15.90 | 16.06 | 15.51 | 15.56 | 23,461 | -0.26(-1.64%) |
Oct 22, 2010 | 15.54 | 15.84 | 15.54 | 15.82 | 36,895 | +0.36(+2.33%) |
Oct 21, 2010 | 15.91 | 16.02 | 15.31 | 15.46 | 39,911 | -0.38(-2.40%) |
Oct 20, 2010 | 15.63 | 16.02 | 15.63 | 15.84 | 18,467 | +0.27(+1.73%) |
Oct 19, 2010 | 15.91 | 16.11 | 15.50 | 15.57 | 46,720 | -0.63(-3.89%) |
Oct 18, 2010 | 16.02 | 16.21 | 15.90 | 16.20 | 17,540 | +0.17(+1.06%) |
Oct 15, 2010 | 16.51 | 16.60 | 15.99 | 16.03 | 65,118 | -0.23(-1.41%) |
Oct 14, 2010 | 16.12 | 16.29 | 15.90 | 16.26 | 24,737 | +0.16(+0.99%) |
Oct 13, 2010 | 15.79 | 16.22 | 15.66 | 16.10 | 40,654 | +0.37(+2.35%) |
Oct 12, 2010 | 15.77 | 15.88 | 15.31 | 15.73 | 29,613 | -0.05(-0.32%) |
Oct 11, 2010 | 15.17 | 15.88 | 15.17 | 15.78 | 40,137 | +0.55(+3.61%) |
Oct 08, 2010 | 15.23 | 15.35 | 14.78 | 15.23 | 41,719 | +0.43(+2.91%) |
Oct 07, 2010 | 15.02 | 15.03 | 14.78 | 14.80 | 240 | -0.10(-0.67%) |
Oct 06, 2010 | 14.90 | 15.09 | 14.88 | 14.90 | 50,648 | -0.08(-0.53%) |
Oct 05, 2010 | 14.80 | 15.00 | 14.60 | 14.98 | 62,225 | +0.34(+2.32%) |
Oct 04, 2010 | 14.93 | 15.03 | 14.43 | 14.64 | 55,805 | -0.30(-2.01%) |
Oct 01, 2010 | 14.94 | 15.03 | 14.52 | 14.94 | 60,967 | +0.17(+1.15%) |
Sep 30, 2010 | 14.91 | 14.98 | 14.47 | 14.77 | 68,439 | -0.05(-0.34%) |
Sep 29, 2010 | 14.66 | 15.12 | 14.61 | 14.82 | 54,055 | +0.05(+0.34%) |
Sep 28, 2010 | 14.59 | 14.80 | 14.27 | 14.77 | 113 | +0.27(+1.86%) |
Sep 27, 2010 | 14.88 | 14.89 | 14.47 | 14.50 | 19,621 | -0.38(-2.55%) |
Sep 24, 2010 | 14.72 | 14.89 | 14.60 | 14.88 | 39,005 | +0.41(+2.83%) |
Sep 23, 2010 | 14.50 | 14.85 | 14.33 | 14.47 | 468 | -0.18(-1.23%) |
Sep 22, 2010 | 14.75 | 14.96 | 14.51 | 14.65 | 30,783 | -0.15(-1.01%) |
Sep 21, 2010 | 15.03 | 15.11 | 14.77 | 14.80 | 21,925 | -0.29(-1.92%) |
Sep 20, 2010 | 14.77 | 15.11 | 14.67 | 15.09 | 49,336 | +0.32(+2.17%) |
Sep 17, 2010 | 14.77 | 14.82 | 14.35 | 14.77 | 62,696 | -0.30(-1.99%) |
Sep 15, 2010 | 14.88 | 15.10 | 14.65 | 15.07 | 37,973 | +0.09(+0.60%) |
Sep 14, 2010 | 15.17 | 15.17 | 14.82 | 14.98 | 37,949 | -0.20(-1.32%) |
Sep 13, 2010 | 15.05 | 15.23 | 14.94 | 15.18 | 34,641 | +0.35(+2.36%) |
Sep 10, 2010 | 14.83 | 15.17 | 14.76 | 14.83 | 54,200 | +0.03(+0.20%) |
Sep 09, 2010 | 15.00 | 15.29 | 14.73 | 14.80 | 51,292 | +0.04(+0.27%) |
Sep 08, 2010 | 14.52 | 14.88 | 14.52 | 14.76 | 33,892 | +0.29(+2.00%) |
Sep 07, 2010 | 14.76 | 14.76 | 14.40 | 14.47 | 381 | -0.42(-2.82%) |
Sep 03, 2010 | 15.15 | 15.22 | 14.70 | 14.89 | 36,007 | +0.00(+0.00%) |
Sep 02, 2010 | 14.92 | 15.04 | 14.68 | 14.89 | 190 | -0.10(-0.67%) |
Sep 01, 2010 | 14.45 | 14.99 | 14.35 | 14.99 | 57,108 | +0.79(+5.56%) |
Aug 31, 2010 | 14.20 | 14.30 | 13.94 | 14.20 | 100 | +0.07(+0.50%) |
Aug 30, 2010 | 14.38 | 14.59 | 14.10 | 14.13 | 32,980 | -0.49(-3.35%) |
Aug 27, 2010 | 14.62 | 14.65 | 13.91 | 14.62 | 58,210 | +0.57(+4.06%) |
Aug 26, 2010 | 14.25 | 14.25 | 13.86 | 14.05 | 267 | -0.12(-0.85%) |
Aug 25, 2010 | 13.76 | 14.18 | 13.75 | 14.17 | 264 | +0.24(+1.72%) |
Aug 24, 2010 | 13.76 | 14.24 | 13.75 | 13.93 | 1,074 | -0.13(-0.92%) |
Aug 23, 2010 | 14.10 | 14.16 | 13.93 | 14.06 | 65,761 | +0.10(+0.72%) |
Aug 20, 2010 | 13.99 | 14.20 | 13.78 | 13.96 | 65,507 | -0.09(-0.64%) |
Aug 19, 2010 | 14.33 | 14.33 | 14.00 | 14.05 | 923 | -0.29(-2.02%) |
Aug 18, 2010 | 14.60 | 14.60 | 14.11 | 14.34 | 4,143 | -0.24(-1.65%) |
Aug 17, 2010 | 14.57 | 14.89 | 14.33 | 14.58 | 637 | +0.26(+1.82%) |
Aug 16, 2010 | 14.10 | 14.44 | 13.92 | 14.32 | 39,286 | +0.15(+1.06%) |
Aug 13, 2010 | 14.17 | 14.40 | 14.08 | 14.17 | 76,083 | -0.03(-0.21%) |
Aug 12, 2010 | 14.03 | 14.29 | 13.81 | 14.20 | 80,163 | -0.17(-1.18%) |
Aug 11, 2010 | 14.26 | 14.41 | 14.09 | 14.37 | 1,157 | -0.40(-2.71%) |
Aug 10, 2010 | 15.00 | 15.05 | 14.46 | 14.77 | 84,378 | -0.43(-2.83%) |
Aug 09, 2010 | 15.36 | 15.36 | 14.95 | 15.20 | 46,351 | +0.03(+0.20%) |
Aug 06, 2010 | 15.17 | 15.85 | 14.75 | 15.17 | 86,230 | -0.53(-3.38%) |
Aug 05, 2010 | 16.84 | 16.84 | 15.69 | 15.70 | 57,931 | -1.27(-7.48%) |
Aug 04, 2010 | 16.51 | 17.01 | 16.51 | 16.97 | 70,288 | +0.55(+3.35%) |
Aug 03, 2010 | 16.52 | 16.84 | 16.10 | 16.42 | 50,828 | -0.15(-0.91%) |
Aug 02, 2010 | 16.90 | 17.08 | 16.55 | 16.57 | 48,491 | +0.02(+0.12%) |
Jul 30, 2010 | 16.55 | 16.75 | 15.94 | 16.55 | 43,558 | +0.13(+0.79%) |
Jul 29, 2010 | 16.00 | 16.61 | 15.80 | 16.42 | 81,436 | +0.66(+4.19%) |
Jul 28, 2010 | 15.76 | 16.04 | 15.46 | 15.76 | 429 | -0.24(-1.50%) |
Jul 27, 2010 | 16.67 | 16.67 | 15.90 | 16.00 | 46,543 | -0.40(-2.44%) |
Jul 26, 2010 | 16.07 | 16.49 | 16.07 | 16.40 | 89,088 | +0.36(+2.24%) |
Jul 23, 2010 | 15.52 | 16.12 | 15.22 | 16.04 | 62,837 | +0.38(+2.43%) |
Jul 22, 2010 | 15.33 | 15.85 | 15.33 | 15.66 | 79,301 | +0.58(+3.85%) |
Jul 21, 2010 | 15.76 | 15.82 | 15.01 | 15.08 | 53,199 | -0.56(-3.58%) |
Jul 20, 2010 | 14.83 | 15.67 | 14.72 | 15.64 | 68,271 | +0.53(+3.51%) |
Jul 19, 2010 | 14.84 | 15.12 | 14.56 | 15.11 | 85,824 | +0.35(+2.37%) |
Jul 16, 2010 | 14.76 | 15.00 | 14.61 | 14.76 | 99,570 | -0.41(-2.70%) |
Jul 15, 2010 | 15.26 | 15.34 | 14.63 | 15.17 | 74,325 | -0.11(-0.72%) |
Jul 14, 2010 | 15.22 | 15.39 | 14.87 | 15.28 | 89,276 | -0.08(-0.52%) |
Jul 13, 2010 | 15.36 | 15.47 | 14.81 | 15.36 | 1,048 | +0.53(+3.57%) |
Jul 12, 2010 | 15.46 | 15.59 | 14.77 | 14.83 | 78,179 | -0.66(-4.26%) |
Jul 09, 2010 | 15.49 | 15.62 | 15.22 | 15.49 | 50,874 | +0.06(+0.39%) |
Jul 08, 2010 | 15.43 | 15.48 | 14.86 | 15.43 | 319 | +0.34(+2.25%) |
Jul 07, 2010 | 14.45 | 15.10 | 14.26 | 15.09 | 79,763 | +0.66(+4.57%) |
Jul 06, 2010 | 14.43 | 15.00 | 14.20 | 14.43 | 536 | +0.02(+0.14%) |
Jul 02, 2010 | 14.41 | 14.81 | 14.13 | 14.41 | 123,026 | -0.25(-1.71%) |
Jul 01, 2010 | 15.11 | 15.11 | 14.25 | 14.66 | 155,641 | -0.47(-3.11%) |
Jun 30, 2010 | 15.13 | 15.61 | 15.00 | 15.13 | 841 | -0.01(-0.07%) |
Jun 29, 2010 | 15.85 | 15.91 | 14.86 | 15.14 | 178,307 | -1.60(-9.56%) |
Jun 25, 2010 | 16.74 | 16.91 | 15.34 | 16.74 | 260,644 | +1.19(+7.65%) |
Jun 24, 2010 | 16.02 | 16.22 | 15.54 | 15.55 | 52,895 | -0.63(-3.89%) |
Jun 23, 2010 | 16.10 | 16.35 | 15.98 | 16.18 | 75,474 | +0.00(+0.00%) |
Jun 22, 2010 | 16.18 | 16.99 | 16.10 | 16.18 | 310 | -0.49(-2.94%) |
Jun 21, 2010 | 17.79 | 17.95 | 16.45 | 16.67 | 82,716 | -0.87(-4.96%) |
Jun 18, 2010 | 17.54 | 17.59 | 17.00 | 17.54 | 61,714 | +0.44(+2.57%) |
Jun 17, 2010 | 17.00 | 17.25 | 16.64 | 17.10 | 58,742 | +0.24(+1.42%) |
Jun 16, 2010 | 16.99 | 17.31 | 16.84 | 16.86 | 45,902 | -0.39(-2.26%) |
Jun 15, 2010 | 17.25 | 17.30 | 16.44 | 17.25 | 539 | +0.89(+5.44%) |
Jun 14, 2010 | 16.76 | 17.00 | 16.32 | 16.36 | 130,712 | -0.11(-0.67%) |
Jun 11, 2010 | 15.84 | 16.48 | 15.78 | 16.47 | 77,316 | +0.40(+2.49%) |
Jun 10, 2010 | 16.07 | 16.07 | 15.24 | 16.07 | 501 | +1.09(+7.28%) |
Jun 09, 2010 | 15.38 | 15.88 | 14.85 | 14.98 | 75,134 | -0.29(-1.90%) |
Jun 08, 2010 | 15.01 | 15.36 | 14.81 | 15.27 | 109,857 | +0.30(+2.00%) |
Jun 07, 2010 | 15.14 | 15.50 | 14.85 | 14.97 | 88,956 | -0.12(-0.80%) |
Jun 04, 2010 | 15.09 | 15.85 | 14.75 | 15.09 | 181,174 | -1.08(-6.68%) |
Jun 03, 2010 | 15.70 | 16.33 | 15.27 | 16.17 | 95,833 | +0.44(+2.80%) |
Jun 02, 2010 | 15.73 | 15.78 | 14.99 | 15.73 | 140,560 | +0.78(+5.22%) |