Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.47 | 17.47 | 17.29 | 17.29 | 483 | +0.10(+0.58%) |
Jun 29, 2011 | 17.18 | 17.30 | 17.17 | 17.19 | 6,680 | +0.02(+0.12%) |
Jun 28, 2011 | 17.30 | 17.32 | 17.17 | 17.17 | 8,299 | -0.13(-0.75%) |
Jun 27, 2011 | 17.20 | 17.30 | 17.20 | 17.30 | 25,793 | +0.28(+1.65%) |
Jun 24, 2011 | 17.45 | 17.45 | 17.02 | 17.02 | 1,799 | -0.08(-0.47%) |
Jun 23, 2011 | 17.20 | 17.20 | 17.01 | 17.10 | 1,542 | -0.03(-0.18%) |
Jun 22, 2011 | 17.32 | 17.32 | 17.13 | 17.13 | 9,097 | -0.22(-1.27%) |
Jun 21, 2011 | 17.20 | 17.35 | 17.10 | 17.35 | 1,350 | +0.04(+0.23%) |
Jun 20, 2011 | 17.30 | 17.31 | 17.30 | 17.31 | 2,665 | +0.25(+1.47%) |
Jun 17, 2011 | 17.20 | 17.30 | 17.06 | 17.06 | 2,044 | -0.14(-0.81%) |
Jun 16, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 105 | +0.25(+1.47%) |
Jun 15, 2011 | 17.05 | 17.05 | 16.95 | 16.95 | 525 | -0.38(-2.19%) |
Jun 14, 2011 | 17.55 | 17.70 | 17.32 | 17.33 | 1,821 | -0.09(-0.52%) |
Jun 13, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 196 | +0.26(+1.52%) |
Jun 10, 2011 | 17.40 | 17.40 | 17.16 | 17.16 | 3,939 | +0.01(+0.06%) |
Jun 09, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 2,238 | +0.14(+0.82%) |
Jun 08, 2011 | 17.12 | 17.12 | 17.01 | 17.01 | 1,779 | -0.51(-2.91%) |
Jun 07, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 388 | -0.23(-1.30%) |
Jun 06, 2011 | 17.50 | 17.75 | 17.47 | 17.75 | 1,006 | +0.01(+0.06%) |
Jun 03, 2011 | 17.60 | 17.93 | 17.60 | 17.74 | 1,574 | +0.54(+3.14%) |
May 24, 2011 | 17.38 | 17.38 | 17.20 | 17.20 | 917 | -0.30(-1.71%) |
May 23, 2011 | 17.60 | 17.60 | 17.50 | 17.50 | 1,365 | -0.16(-0.91%) |
May 20, 2011 | 17.55 | 17.89 | 17.51 | 17.66 | 656 | +0.56(+3.27%) |
May 19, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 413 | -0.10(-0.58%) |
May 18, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 145 | +0.33(+1.96%) |
May 17, 2011 | 16.87 | 16.87 | 16.87 | 16.87 | 760 | -0.23(-1.35%) |
May 16, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 978 | -0.35(-2.01%) |
May 13, 2011 | 17.45 | 17.45 | 17.45 | 17.45 | 437 | -0.08(-0.46%) |
May 12, 2011 | 17.25 | 17.53 | 17.25 | 17.53 | 600 | +0.04(+0.23%) |
May 11, 2011 | 17.65 | 17.65 | 17.49 | 17.49 | 1,150 | +0.34(+1.98%) |
May 10, 2011 | 17.15 | 17.30 | 17.15 | 17.15 | 1,304 | +0.36(+2.14%) |
May 09, 2011 | 16.79 | 16.79 | 16.79 | 16.79 | 164 | -0.02(-0.12%) |
May 06, 2011 | 16.95 | 17.00 | 16.81 | 16.81 | 2,667 | +0.16(+0.96%) |
May 05, 2011 | 16.65 | 16.65 | 16.65 | 16.65 | 130 | -0.20(-1.19%) |
May 04, 2011 | 16.85 | 17.00 | 16.85 | 16.85 | 5,091 | +0.00(+0.00%) |
May 03, 2011 | 16.95 | 17.01 | 16.85 | 16.85 | 1,145 | +0.17(+1.02%) |
May 02, 2011 | 17.04 | 17.04 | 16.68 | 16.68 | 271 | +0.00(+0.00%) |
Apr 29, 2011 | 16.99 | 16.99 | 16.68 | 16.68 | 399 | +0.42(+2.58%) |
Apr 27, 2011 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | -0.99(-5.74%) |
Apr 26, 2011 | 17.25 | 17.25 | 17.25 | 17.25 | 104 | +0.20(+1.17%) |
Apr 25, 2011 | 17.06 | 17.35 | 17.05 | 17.05 | 340 | -0.27(-1.56%) |
Apr 21, 2011 | 17.09 | 17.32 | 17.06 | 17.32 | 3,377 | +0.18(+1.05%) |
Apr 20, 2011 | 17.14 | 17.14 | 17.14 | 17.14 | 110 | +0.33(+1.96%) |
Apr 19, 2011 | 17.02 | 17.02 | 16.81 | 16.81 | 238 | +0.00(+0.00%) |
Apr 18, 2011 | 16.81 | 16.81 | 16.74 | 16.81 | 6,886 | -0.39(-2.27%) |
Apr 15, 2011 | 17.12 | 17.20 | 17.12 | 17.20 | 820 | +0.19(+1.12%) |
Apr 14, 2011 | 16.93 | 17.01 | 16.76 | 17.01 | 985 | +0.24(+1.43%) |
Apr 13, 2011 | 16.65 | 16.77 | 16.65 | 16.77 | 307 | +0.22(+1.33%) |
Apr 12, 2011 | 16.49 | 16.55 | 16.38 | 16.55 | 1,533 | -0.05(-0.30%) |
Apr 08, 2011 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.41(+2.53%) |
Apr 07, 2011 | 16.35 | 16.35 | 16.19 | 16.19 | 1,800 | -0.15(-0.92%) |
Apr 06, 2011 | 16.34 | 16.34 | 16.34 | 16.34 | 326 | +0.17(+1.05%) |
Apr 05, 2011 | 15.98 | 16.17 | 15.98 | 16.17 | 2,050 | +0.06(+0.37%) |
Apr 04, 2011 | 16.02 | 16.11 | 16.02 | 16.11 | 463 | -0.10(-0.62%) |
Apr 01, 2011 | 15.95 | 16.21 | 15.95 | 16.21 | 905 | +0.11(+0.68%) |
Mar 31, 2011 | 16.07 | 16.10 | 16.07 | 16.10 | 4,160 | +0.13(+0.81%) |
Mar 29, 2011 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | -0.02(-0.13%) |
Mar 28, 2011 | 16.08 | 16.08 | 15.99 | 15.99 | 1,697 | +0.07(+0.44%) |
Mar 25, 2011 | 16.22 | 16.22 | 15.92 | 15.92 | 3,867 | -0.40(-2.45%) |
Mar 24, 2011 | 16.22 | 16.33 | 16.08 | 16.32 | 6,644 | +0.68(+4.35%) |
Mar 23, 2011 | 15.83 | 15.83 | 15.64 | 15.64 | 654 | -0.03(-0.19%) |
Mar 22, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 340 | -0.02(-0.13%) |
Mar 21, 2011 | 15.69 | 15.69 | 15.69 | 15.69 | 111 | +0.11(+0.71%) |
Mar 18, 2011 | 15.69 | 15.73 | 15.58 | 15.58 | 720 | +0.01(+0.06%) |
Mar 17, 2011 | 15.57 | 15.57 | 15.57 | 15.57 | 119 | +0.47(+3.11%) |
Mar 16, 2011 | 15.61 | 15.61 | 15.05 | 15.10 | 2,019 | -0.17(-1.11%) |
Mar 15, 2011 | 14.65 | 15.30 | 14.65 | 15.27 | 1,304 | +0.16(+1.06%) |
Mar 14, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 118 | +0.06(+0.40%) |
Mar 11, 2011 | 15.17 | 15.17 | 15.05 | 15.05 | 512 | -0.40(-2.59%) |
Mar 10, 2011 | 15.18 | 15.45 | 15.18 | 15.45 | 1,240 | -0.12(-0.77%) |
Mar 09, 2011 | 15.67 | 15.67 | 15.57 | 15.57 | 943 | -0.41(-2.57%) |
Mar 08, 2011 | 15.90 | 15.98 | 15.90 | 15.98 | 2,030 | +0.35(+2.24%) |
Mar 07, 2011 | 15.86 | 15.92 | 15.63 | 15.63 | 3,111 | -0.22(-1.39%) |
Mar 04, 2011 | 16.02 | 16.02 | 15.85 | 15.85 | 1,360 | -0.17(-1.06%) |
Mar 03, 2011 | 16.02 | 16.02 | 16.02 | 16.02 | 110 | +0.17(+1.07%) |
Mar 02, 2011 | 15.96 | 15.96 | 15.85 | 15.85 | 240 | -0.16(-1.00%) |
Mar 01, 2011 | 16.01 | 16.01 | 16.01 | 16.01 | 224 | +0.42(+2.69%) |
Feb 28, 2011 | 15.80 | 15.80 | 15.59 | 15.59 | 550 | -1.08(-6.48%) |
Feb 25, 2011 | 16.57 | 16.67 | 16.37 | 16.67 | 1,748 | +0.05(+0.30%) |
Feb 24, 2011 | 16.54 | 16.62 | 16.32 | 16.62 | 1,431 | -0.25(-1.48%) |
Feb 23, 2011 | 16.72 | 16.88 | 16.72 | 16.87 | 2,394 | +0.34(+2.06%) |
Feb 22, 2011 | 16.90 | 16.90 | 16.53 | 16.53 | 904 | -0.47(-2.76%) |
Feb 18, 2011 | 17.00 | 17.02 | 17.00 | 17.00 | 7,271 | -0.20(-1.16%) |
Feb 17, 2011 | 16.97 | 17.20 | 16.97 | 17.20 | 2,864 | +0.25(+1.47%) |
Feb 16, 2011 | 16.69 | 16.95 | 16.64 | 16.95 | 1,380 | +0.20(+1.19%) |
Feb 15, 2011 | 16.86 | 16.86 | 16.74 | 16.75 | 1,103 | +0.05(+0.30%) |
Feb 14, 2011 | 16.70 | 16.70 | 16.64 | 16.70 | 1,509 | +0.06(+0.36%) |
Feb 11, 2011 | 16.62 | 16.64 | 16.62 | 16.64 | 434 | -0.04(-0.24%) |
Feb 10, 2011 | 16.82 | 16.82 | 16.68 | 16.68 | 313 | -0.42(-2.46%) |
Feb 09, 2011 | 16.96 | 17.10 | 16.96 | 17.10 | 320 | +0.15(+0.88%) |
Feb 08, 2011 | 17.12 | 17.15 | 16.95 | 16.95 | 1,031 | -0.33(-1.91%) |
Feb 07, 2011 | 17.02 | 17.28 | 17.00 | 17.28 | 521 | -0.08(-0.46%) |
Feb 04, 2011 | 17.16 | 17.36 | 17.05 | 17.36 | 1,754 | -0.09(-0.52%) |
Feb 03, 2011 | 17.35 | 17.45 | 17.17 | 17.45 | 3,026 | +0.13(+0.75%) |
Feb 02, 2011 | 17.42 | 17.60 | 17.32 | 17.32 | 2,929 | +0.02(+0.12%) |
Feb 01, 2011 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | +0.11(+0.64%) |
Jan 31, 2011 | 16.95 | 17.19 | 16.95 | 17.19 | 973 | +0.48(+2.87%) |
Jan 28, 2011 | 17.05 | 17.07 | 16.71 | 16.71 | 2,002 | -0.69(-3.97%) |
Jan 27, 2011 | 17.35 | 17.40 | 17.35 | 17.40 | 1,198 | +0.05(+0.29%) |
Jan 26, 2011 | 17.22 | 17.55 | 17.22 | 17.35 | 1,643 | +0.40(+2.36%) |
Jan 25, 2011 | 17.27 | 17.27 | 16.95 | 16.95 | 2,704 | -0.46(-2.64%) |
Jan 24, 2011 | 17.55 | 17.65 | 17.41 | 17.41 | 1,966 | -0.01(-0.06%) |
Jan 21, 2011 | 17.49 | 17.49 | 17.42 | 17.42 | 688 | +0.37(+2.17%) |
Jan 20, 2011 | 17.07 | 17.24 | 17.05 | 17.05 | 1,099 | -0.93(-5.17%) |
Jan 19, 2011 | 17.81 | 17.98 | 17.81 | 17.98 | 907 | +0.06(+0.33%) |
Jan 18, 2011 | 17.92 | 17.92 | 17.92 | 17.92 | 109 | +0.27(+1.53%) |
Jan 14, 2011 | 17.65 | 17.65 | 17.65 | 17.65 | 696 | -0.37(-2.05%) |
Jan 13, 2011 | 17.63 | 18.02 | 17.63 | 18.02 | 276 | +0.12(+0.67%) |
Jan 12, 2011 | 17.75 | 17.90 | 17.75 | 17.90 | 284 | +0.00(+0.00%) |
Jan 11, 2011 | 17.74 | 17.90 | 17.74 | 17.90 | 1,530 | +0.25(+1.42%) |
Jan 10, 2011 | 17.65 | 17.65 | 17.65 | 17.65 | 500 | -0.41(-2.27%) |
Jan 07, 2011 | 17.77 | 18.06 | 17.77 | 18.06 | 671 | +0.59(+3.38%) |
Jan 06, 2011 | 17.74 | 17.80 | 17.47 | 17.47 | 4,222 | -0.50(-2.78%) |
Jan 05, 2011 | 17.58 | 17.97 | 17.58 | 17.97 | 293 | -0.78(-4.16%) |
Dec 31, 2010 | 18.75 | 18.75 | 18.75 | 0 | +0.65(+3.59%) | |
Dec 30, 2010 | 18.32 | 18.32 | 18.01 | 18.10 | 700 | -0.10(-0.55%) |
Dec 29, 2010 | 18.19 | 18.20 | 18.19 | 18.20 | 272 | +0.30(+1.68%) |
Dec 27, 2010 | 17.90 | 17.90 | 17.90 | 0 | -0.23(-1.27%) | |
Dec 23, 2010 | 17.88 | 18.13 | 17.88 | 18.13 | 837 | +0.42(+2.37%) |
Dec 22, 2010 | 17.71 | 17.71 | 17.71 | 17.71 | 104 | +0.11(+0.62%) |
Dec 21, 2010 | 17.60 | 17.60 | 17.60 | 17.60 | 347 | +0.27(+1.56%) |
Dec 20, 2010 | 17.57 | 17.57 | 17.33 | 17.33 | 317 | -0.42(-2.37%) |
Dec 17, 2010 | 17.75 | 17.75 | 17.75 | 17.75 | 303 | -0.15(-0.84%) |
Dec 16, 2010 | 17.55 | 17.90 | 17.55 | 17.90 | 281 | +0.55(+3.17%) |
Dec 15, 2010 | 17.47 | 17.71 | 17.35 | 17.35 | 1,567 | +0.00(+0.00%) |
Dec 14, 2010 | 17.52 | 17.52 | 17.35 | 17.35 | 1,273 | +0.00(+0.00%) |
Dec 13, 2010 | 17.25 | 17.35 | 17.25 | 17.35 | 592 | -0.08(-0.46%) |
Dec 10, 2010 | 17.13 | 17.43 | 17.13 | 17.43 | 415 | +0.11(+0.64%) |
Dec 09, 2010 | 17.41 | 17.41 | 17.32 | 17.32 | 942 | -0.08(-0.46%) |
Dec 08, 2010 | 17.40 | 17.40 | 17.40 | 17.40 | 200 | -0.37(-2.08%) |
Dec 07, 2010 | 18.02 | 18.02 | 17.77 | 17.77 | 488 | +0.17(+0.97%) |
Dec 06, 2010 | 17.37 | 17.60 | 17.37 | 17.60 | 612 | +0.50(+2.92%) |
Dec 03, 2010 | 17.23 | 17.23 | 17.10 | 17.10 | 460 | -0.22(-1.27%) |
Dec 02, 2010 | 17.09 | 17.32 | 17.04 | 17.32 | 993 | +0.57(+3.40%) |
Dec 01, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 125 | +0.12(+0.72%) |
Nov 30, 2010 | 16.50 | 16.63 | 16.50 | 16.63 | 7,116 | +0.18(+1.09%) |
Nov 29, 2010 | 16.50 | 16.50 | 16.45 | 16.45 | 2,542 | -0.45(-2.66%) |
Nov 24, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.20(+1.20%) |
Nov 23, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 188 | -0.41(-2.40%) |
Nov 19, 2010 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.04(-0.23%) |
Nov 18, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 115 | +0.25(+1.48%) |
Nov 17, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 480 | +0.05(+0.30%) |
Nov 16, 2010 | 17.35 | 17.35 | 16.85 | 16.85 | 3,937 | -0.87(-4.91%) |
Nov 15, 2010 | 17.72 | 17.72 | 17.72 | 17.72 | 1,000 | -0.02(-0.11%) |
Nov 12, 2010 | 17.50 | 17.74 | 17.47 | 17.74 | 4,877 | +0.04(+0.23%) |
Nov 11, 2010 | 17.75 | 18.00 | 17.65 | 17.70 | 4,452 | -0.07(-0.39%) |
Nov 10, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 145 | -0.12(-0.67%) |
Nov 09, 2010 | 17.56 | 17.89 | 17.56 | 17.89 | 896 | +0.69(+4.01%) |
Nov 08, 2010 | 17.27 | 17.50 | 17.20 | 17.20 | 2,080 | -0.30(-1.71%) |
Nov 05, 2010 | 17.51 | 17.51 | 17.50 | 17.50 | 1,300 | +0.35(+2.04%) |
Nov 04, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 576 | +0.25(+1.48%) |
Nov 03, 2010 | 16.87 | 17.00 | 16.70 | 16.90 | 152,066 | +0.03(+0.18%) |
Nov 02, 2010 | 17.08 | 17.08 | 16.85 | 16.87 | 133,830 | +0.17(+1.02%) |
Nov 01, 2010 | 16.69 | 16.70 | 16.69 | 16.70 | 975 | -0.26(-1.53%) |
Oct 29, 2010 | 16.61 | 16.96 | 16.61 | 16.96 | 1,154 | +0.19(+1.13%) |
Oct 28, 2010 | 16.81 | 16.81 | 16.65 | 16.77 | 3,650 | +0.29(+1.76%) |
Oct 27, 2010 | 16.68 | 16.70 | 16.48 | 16.48 | 1,684 | -0.02(-0.12%) |
Oct 25, 2010 | 16.51 | 16.55 | 16.50 | 16.50 | 3,349 | -0.26(-1.55%) |
Oct 22, 2010 | 16.76 | 16.76 | 16.50 | 16.76 | 700 | +0.34(+2.07%) |
Oct 21, 2010 | 16.70 | 16.70 | 16.42 | 16.42 | 1,727 | -0.08(-0.48%) |
Oct 20, 2010 | 16.25 | 16.50 | 16.25 | 16.50 | 382 | +0.30(+1.85%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.20 | 16.20 | 1,378 | -0.53(-3.17%) |
Oct 18, 2010 | 16.73 | 16.73 | 16.73 | 16.73 | 110 | +0.18(+1.09%) |
Oct 15, 2010 | 16.92 | 16.92 | 16.55 | 16.55 | 1,113 | -0.05(-0.30%) |
Oct 13, 2010 | 16.60 | 16.60 | 16.60 | 0 | +0.18(+1.10%) | |
Oct 12, 2010 | 16.40 | 16.74 | 16.40 | 16.42 | 2,455 | +0.02(+0.12%) |
Oct 11, 2010 | 16.45 | 16.45 | 16.40 | 16.40 | 247 | -0.20(-1.20%) |
Oct 07, 2010 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Oct 06, 2010 | 16.61 | 16.90 | 16.60 | 16.60 | 1,360 | -0.30(-1.78%) |
Oct 05, 2010 | 16.63 | 16.90 | 16.63 | 16.90 | 1,549 | +0.65(+4.00%) |
Oct 04, 2010 | 16.35 | 16.35 | 16.25 | 16.25 | 559 | +0.10(+0.62%) |
Oct 01, 2010 | 16.41 | 16.45 | 16.15 | 16.15 | 14,565 | -0.20(-1.22%) |
Sep 30, 2010 | 16.78 | 16.78 | 16.35 | 16.35 | 100,472 | -0.28(-1.68%) |
Sep 29, 2010 | 16.63 | 16.63 | 16.63 | 16.63 | 74,849 | -0.12(-0.72%) |
Sep 28, 2010 | 16.65 | 16.75 | 16.63 | 16.75 | 35,839 | +0.05(+0.30%) |
Sep 27, 2010 | 16.76 | 16.76 | 16.70 | 16.70 | 31,246 | -0.10(-0.60%) |
Sep 24, 2010 | 16.82 | 16.82 | 16.80 | 16.80 | 50,385 | +0.25(+1.51%) |
Sep 23, 2010 | 16.60 | 16.60 | 16.55 | 16.55 | 547 | -0.05(-0.30%) |
Sep 22, 2010 | 16.57 | 16.60 | 16.57 | 16.60 | 479 | -0.44(-2.58%) |
Sep 21, 2010 | 17.04 | 17.04 | 16.55 | 17.04 | 4,542 | +0.47(+2.84%) |
Sep 20, 2010 | 16.54 | 16.59 | 16.54 | 16.57 | 1,767 | +0.28(+1.72%) |
Sep 17, 2010 | 16.29 | 16.29 | 16.29 | 16.29 | 401 | -0.21(-1.27%) |
Sep 15, 2010 | 16.50 | 16.50 | 16.50 | 16.50 | 110 | -0.34(-2.02%) |
Sep 14, 2010 | 16.48 | 16.84 | 16.48 | 16.84 | 485,723 | +0.49(+3.00%) |
Sep 13, 2010 | 16.65 | 16.76 | 16.35 | 16.35 | 128,929 | -0.25(-1.51%) |
Sep 10, 2010 | 16.75 | 16.75 | 16.60 | 16.60 | 22,505 | +0.02(+0.12%) |
Sep 09, 2010 | 16.68 | 16.68 | 16.58 | 16.58 | 5,435 | +0.03(+0.18%) |
Sep 08, 2010 | 16.56 | 16.61 | 16.55 | 16.55 | 6,000 | +0.36(+2.22%) |
Sep 07, 2010 | 16.29 | 16.30 | 16.19 | 16.19 | 127,723 | -0.11(-0.67%) |
Sep 03, 2010 | 16.30 | 16.30 | 16.30 | 16.30 | 447 | -0.05(-0.31%) |
Sep 02, 2010 | 16.63 | 16.63 | 16.35 | 16.35 | 243 | -0.10(-0.63%) |
Sep 01, 2010 | 16.45 | 16.74 | 16.43 | 16.45 | 27,859 | +0.43(+2.71%) |
Aug 31, 2010 | 16.12 | 16.12 | 16.02 | 16.02 | 35,768 | -0.16(-0.99%) |
Aug 30, 2010 | 16.56 | 16.56 | 16.18 | 16.18 | 403 | -0.32(-1.94%) |
Aug 27, 2010 | 16.15 | 16.50 | 16.15 | 16.50 | 20,567 | +0.30(+1.85%) |
Aug 26, 2010 | 16.24 | 16.24 | 16.20 | 16.20 | 298 | +0.15(+0.93%) |
Aug 25, 2010 | 16.05 | 16.05 | 16.05 | 16.05 | 213 | -0.01(-0.06%) |
Aug 24, 2010 | 16.00 | 16.33 | 16.00 | 16.06 | 2,760 | +0.46(+2.95%) |
Aug 20, 2010 | 15.60 | 15.60 | 15.60 | 0 | -0.20(-1.27%) | |
Aug 19, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 380 | -0.16(-1.00%) |
Aug 18, 2010 | 15.96 | 15.96 | 15.96 | 15.96 | 360 | +0.06(+0.38%) |
Aug 17, 2010 | 15.89 | 15.90 | 15.89 | 15.90 | 498 | -0.03(-0.19%) |
Aug 16, 2010 | 15.78 | 15.93 | 15.78 | 15.93 | 997 | +0.13(+0.82%) |
Aug 13, 2010 | 15.86 | 16.14 | 15.80 | 15.80 | 848 | -0.43(-2.65%) |
Aug 12, 2010 | 15.84 | 16.23 | 15.84 | 16.23 | 289 | +0.47(+2.98%) |
Aug 11, 2010 | 15.94 | 15.94 | 15.76 | 15.76 | 2,471 | -0.54(-3.31%) |
Aug 10, 2010 | 16.25 | 16.30 | 16.25 | 16.30 | 410 | -0.05(-0.31%) |
Aug 09, 2010 | 16.69 | 16.69 | 16.35 | 16.35 | 522 | +0.13(+0.80%) |
Aug 05, 2010 | 16.22 | 16.22 | 16.22 | 0 | -0.38(-2.29%) | |
Aug 04, 2010 | 16.45 | 16.60 | 16.31 | 16.60 | 922 | +0.15(+0.91%) |
Aug 03, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 515 | +0.05(+0.30%) |
Aug 02, 2010 | 16.32 | 16.40 | 16.32 | 16.40 | 1,265 | +0.41(+2.56%) |
Jul 30, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 509 | +0.15(+0.95%) |
Jul 29, 2010 | 16.34 | 16.34 | 15.84 | 15.84 | 21,244 | -0.31(-1.92%) |
Jul 28, 2010 | 16.27 | 16.27 | 16.15 | 16.15 | 61,059 | -0.70(-4.15%) |
Jul 27, 2010 | 16.83 | 16.85 | 16.83 | 16.85 | 50,801 | +0.16(+0.96%) |
Jul 26, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 50,175 | +0.29(+1.77%) |
Jul 23, 2010 | 16.31 | 16.40 | 16.31 | 16.40 | 40,867 | +0.35(+2.18%) |
Jul 22, 2010 | 15.84 | 16.05 | 15.84 | 16.05 | 39,901 | +0.51(+3.28%) |
Jul 21, 2010 | 15.68 | 15.93 | 15.54 | 15.54 | 43,964 | +0.14(+0.91%) |
Jul 20, 2010 | 15.38 | 15.40 | 15.38 | 15.40 | 342 | -0.21(-1.35%) |
Jul 19, 2010 | 15.61 | 15.61 | 15.61 | 15.61 | 655 | -0.44(-2.74%) |
Jul 16, 2010 | 16.18 | 16.18 | 16.05 | 16.05 | 1,401 | -0.12(-0.74%) |
Jul 15, 2010 | 16.08 | 16.17 | 16.08 | 16.17 | 1,334 | +0.32(+2.02%) |
Jul 14, 2010 | 15.80 | 15.88 | 15.80 | 15.85 | 1,274 | +0.29(+1.86%) |
Jul 13, 2010 | 15.56 | 15.56 | 15.56 | 15.56 | 140 | +0.46(+3.05%) |
Jul 12, 2010 | 15.04 | 15.40 | 15.04 | 15.10 | 895 | +0.07(+0.47%) |
Jul 09, 2010 | 15.03 | 15.03 | 15.03 | 15.03 | 161 | +0.08(+0.54%) |
Jul 08, 2010 | 14.99 | 15.15 | 14.94 | 14.95 | 1,991 | +0.22(+1.49%) |
Jul 07, 2010 | 14.72 | 14.96 | 14.72 | 14.73 | 3,109 | +0.31(+2.15%) |
Jul 06, 2010 | 14.61 | 14.61 | 14.42 | 14.42 | 860 | +0.19(+1.34%) |
Jul 02, 2010 | 14.31 | 14.60 | 14.23 | 14.23 | 2,784 | +0.00(+0.00%) |