Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.41 | 15.54 | 15.29 | 15.34 | 62,619 | -0.02(-0.11%) |
May 23, 2011 | 15.47 | 15.47 | 15.26 | 15.36 | 131,636 | -0.40(-2.53%) |
May 20, 2011 | 15.81 | 15.81 | 15.69 | 15.76 | 28,228 | -0.09(-0.59%) |
May 19, 2011 | 15.83 | 15.86 | 15.71 | 15.85 | 36,224 | -0.01(-0.05%) |
May 18, 2011 | 15.71 | 15.88 | 15.60 | 15.86 | 67,502 | +0.28(+1.80%) |
May 17, 2011 | 15.52 | 15.62 | 15.41 | 15.58 | 181,354 | +0.02(+0.11%) |
May 16, 2011 | 15.54 | 15.82 | 15.52 | 15.56 | 112,914 | +0.11(+0.71%) |
May 13, 2011 | 15.66 | 15.66 | 15.41 | 15.45 | 60,355 | -0.08(-0.49%) |
May 12, 2011 | 15.49 | 15.59 | 15.38 | 15.53 | 28,170 | +0.01(+0.05%) |
May 11, 2011 | 15.72 | 15.77 | 15.40 | 15.52 | 131,528 | -0.29(-1.83%) |
May 10, 2011 | 15.84 | 15.84 | 15.75 | 15.81 | 236,474 | +0.10(+0.65%) |
May 09, 2011 | 15.73 | 15.75 | 15.63 | 15.71 | 74,000 | +0.10(+0.63%) |
May 06, 2011 | 15.77 | 15.83 | 15.59 | 15.61 | 157,377 | +0.31(+2.02%) |
May 05, 2011 | 15.21 | 15.49 | 15.21 | 15.30 | 78,016 | +0.02(+0.11%) |
May 04, 2011 | 15.37 | 15.37 | 15.11 | 15.28 | 73,162 | -0.12(-0.77%) |
May 03, 2011 | 15.56 | 15.56 | 15.27 | 15.40 | 131,294 | -0.21(-1.38%) |
May 02, 2011 | 15.68 | 15.68 | 15.60 | 15.62 | 39,702 | -0.05(-0.31%) |
Apr 29, 2011 | 15.54 | 15.71 | 15.54 | 15.66 | 79,407 | +0.03(+0.16%) |
Apr 28, 2011 | 15.66 | 15.68 | 15.57 | 15.64 | 89,095 | -0.20(-1.29%) |
Apr 27, 2011 | 15.72 | 15.84 | 15.64 | 15.84 | 142,136 | +0.03(+0.21%) |
Apr 26, 2011 | 15.70 | 15.88 | 15.70 | 15.81 | 320,357 | +0.09(+0.59%) |
Apr 25, 2011 | 15.82 | 15.83 | 15.70 | 15.71 | 45,897 | -0.19(-1.17%) |
Apr 21, 2011 | 15.87 | 15.90 | 15.76 | 15.90 | 196,722 | +0.02(+0.11%) |
Apr 20, 2011 | 15.93 | 15.93 | 15.80 | 15.88 | 120,545 | +0.11(+0.70%) |
Apr 19, 2011 | 15.69 | 15.80 | 15.67 | 15.77 | 80,004 | +0.14(+0.92%) |
Apr 18, 2011 | 15.68 | 15.72 | 15.50 | 15.63 | 191,456 | -0.21(-1.34%) |
Apr 15, 2011 | 15.71 | 15.87 | 15.66 | 15.84 | 210,306 | +0.27(+1.74%) |
Apr 14, 2011 | 15.49 | 15.60 | 15.46 | 15.57 | 110,139 | +0.10(+0.66%) |
Apr 13, 2011 | 15.67 | 15.67 | 15.38 | 15.47 | 170,731 | +0.20(+1.28%) |
Apr 12, 2011 | 15.40 | 15.45 | 15.26 | 15.27 | 468,495 | -0.19(-1.21%) |
Apr 11, 2011 | 15.67 | 15.69 | 15.45 | 15.46 | 241,787 | -0.09(-0.57%) |
Apr 08, 2011 | 15.52 | 15.69 | 15.50 | 15.55 | 592,593 | +0.29(+1.89%) |
Apr 07, 2011 | 15.27 | 15.33 | 15.20 | 15.26 | 136,116 | +0.06(+0.42%) |
Apr 06, 2011 | 15.02 | 15.22 | 15.02 | 15.20 | 195,388 | +0.31(+2.05%) |
Apr 05, 2011 | 14.91 | 14.96 | 14.84 | 14.89 | 165,356 | -0.11(-0.74%) |
Apr 04, 2011 | 14.82 | 15.00 | 14.82 | 15.00 | 216,168 | +0.31(+2.08%) |
Apr 01, 2011 | 14.65 | 14.75 | 14.59 | 14.70 | 161,982 | +0.03(+0.23%) |
Mar 31, 2011 | 14.46 | 14.75 | 14.45 | 14.66 | 101,492 | +0.05(+0.35%) |
Mar 30, 2011 | 14.59 | 14.63 | 14.55 | 14.61 | 62,064 | +0.13(+0.88%) |
Mar 29, 2011 | 14.39 | 14.48 | 14.34 | 14.48 | 25,634 | +0.09(+0.65%) |
Mar 28, 2011 | 14.42 | 14.46 | 14.39 | 14.39 | 93,533 | -0.17(-1.17%) |
Mar 25, 2011 | 14.55 | 14.60 | 14.49 | 14.56 | 72,425 | -0.07(-0.46%) |
Mar 24, 2011 | 14.50 | 14.64 | 14.43 | 14.63 | 162,559 | +0.20(+1.35%) |
Mar 23, 2011 | 14.30 | 14.44 | 14.26 | 14.43 | 60,558 | +0.12(+0.83%) |
Mar 22, 2011 | 14.37 | 14.39 | 14.29 | 14.31 | 22,441 | +0.03(+0.18%) |
Mar 21, 2011 | 14.29 | 14.34 | 14.29 | 14.29 | 62,504 | +0.41(+2.93%) |
Mar 18, 2011 | 13.95 | 14.02 | 13.88 | 13.88 | 144,502 | +0.00(+0.00%) |
Mar 17, 2011 | 13.97 | 13.97 | 13.81 | 13.88 | 98,779 | -0.21(-1.50%) |
Mar 16, 2011 | 14.22 | 14.38 | 13.98 | 14.09 | 166,767 | -0.30(-2.06%) |
Mar 15, 2011 | 14.26 | 14.40 | 14.26 | 14.39 | 132,908 | -0.22(-1.51%) |
Mar 14, 2011 | 14.53 | 14.64 | 14.51 | 14.61 | 55,644 | -0.03(-0.17%) |
Mar 11, 2011 | 14.52 | 14.66 | 14.51 | 14.64 | 47,462 | +0.00(+0.00%) |
Mar 10, 2011 | 14.65 | 14.74 | 14.60 | 14.64 | 107,322 | -0.22(-1.49%) |
Mar 09, 2011 | 14.70 | 14.87 | 14.70 | 14.86 | 256,431 | +0.23(+1.57%) |
Mar 08, 2011 | 14.60 | 14.67 | 14.47 | 14.63 | 267,862 | -0.01(-0.06%) |
Mar 07, 2011 | 14.63 | 14.80 | 14.54 | 14.64 | 271,827 | -0.14(-0.98%) |
Mar 04, 2011 | 14.76 | 14.78 | 14.64 | 14.78 | 186,546 | +0.06(+0.40%) |
Mar 03, 2011 | 14.54 | 14.74 | 14.54 | 14.72 | 109,996 | +0.40(+2.78%) |
Mar 02, 2011 | 14.24 | 14.36 | 14.24 | 14.32 | 100,925 | +0.28(+1.99%) |
Mar 01, 2011 | 14.21 | 14.23 | 14.03 | 14.04 | 57,110 | -0.07(-0.48%) |
Feb 28, 2011 | 14.01 | 14.18 | 14.01 | 14.11 | 117,273 | +0.25(+1.84%) |
Feb 25, 2011 | 13.76 | 13.86 | 13.76 | 13.86 | 132,864 | +0.14(+1.05%) |
Feb 24, 2011 | 13.71 | 13.73 | 13.59 | 13.71 | 152,283 | -0.13(-0.92%) |
Feb 23, 2011 | 13.87 | 13.93 | 13.74 | 13.84 | 314,835 | -0.10(-0.73%) |
Feb 22, 2011 | 14.23 | 14.23 | 13.92 | 13.94 | 242,249 | -0.51(-3.52%) |
Feb 18, 2011 | 14.61 | 14.61 | 14.42 | 14.45 | 411,530 | -0.14(-0.93%) |
Feb 17, 2011 | 14.50 | 14.59 | 14.46 | 14.59 | 140,880 | +0.03(+0.17%) |
Feb 16, 2011 | 14.48 | 14.61 | 14.44 | 14.56 | 52,993 | +0.03(+0.18%) |
Feb 15, 2011 | 14.40 | 14.56 | 14.39 | 14.54 | 131,986 | +0.03(+0.18%) |
Feb 14, 2011 | 14.55 | 14.59 | 14.45 | 14.51 | 118,124 | +0.22(+1.54%) |
Feb 11, 2011 | 14.03 | 14.30 | 14.02 | 14.29 | 91,413 | +0.22(+1.57%) |
Feb 10, 2011 | 14.00 | 14.16 | 13.93 | 14.07 | 215,004 | -0.08(-0.60%) |
Feb 09, 2011 | 14.42 | 14.51 | 14.07 | 14.15 | 277,801 | -0.50(-3.42%) |
Feb 08, 2011 | 14.68 | 14.70 | 14.62 | 14.65 | 152,120 | -0.23(-1.54%) |
Feb 07, 2011 | 14.80 | 14.94 | 14.80 | 14.88 | 86,585 | -0.06(-0.40%) |
Feb 04, 2011 | 14.93 | 14.95 | 14.80 | 14.94 | 249,922 | +0.04(+0.28%) |
Feb 03, 2011 | 14.93 | 14.95 | 14.82 | 14.90 | 109,784 | +0.01(+0.06%) |
Feb 02, 2011 | 14.88 | 14.99 | 14.88 | 14.89 | 117,432 | +0.03(+0.23%) |
Feb 01, 2011 | 14.84 | 14.94 | 14.82 | 14.86 | 67,756 | -0.03(-0.17%) |
Jan 31, 2011 | 14.80 | 14.91 | 14.78 | 14.88 | 198,674 | +0.20(+1.33%) |
Jan 28, 2011 | 15.04 | 15.04 | 14.63 | 14.69 | 248,418 | -0.37(-2.48%) |
Jan 27, 2011 | 15.06 | 15.12 | 14.98 | 15.06 | 285,649 | +0.10(+0.68%) |
Jan 26, 2011 | 15.03 | 15.04 | 14.94 | 14.96 | 202,694 | +0.16(+1.09%) |
Jan 25, 2011 | 14.78 | 14.86 | 14.67 | 14.80 | 310,638 | -0.04(-0.29%) |
Jan 24, 2011 | 14.73 | 14.84 | 14.73 | 14.84 | 135,684 | +0.01(+0.06%) |
Jan 21, 2011 | 15.04 | 15.04 | 14.83 | 14.83 | 119,188 | -0.22(-1.46%) |
Jan 20, 2011 | 15.11 | 15.11 | 14.92 | 15.05 | 129,217 | -0.17(-1.11%) |
Jan 19, 2011 | 15.38 | 15.38 | 15.15 | 15.22 | 190,097 | -0.22(-1.43%) |
Jan 18, 2011 | 15.32 | 15.44 | 15.32 | 15.44 | 264,337 | -0.16(-1.03%) |
Jan 14, 2011 | 15.66 | 15.66 | 15.58 | 15.60 | 71,128 | -0.03(-0.22%) |
Jan 13, 2011 | 15.71 | 15.71 | 15.61 | 15.64 | 92,817 | -0.10(-0.65%) |
Jan 12, 2011 | 15.78 | 15.78 | 15.63 | 15.74 | 173,470 | +0.08(+0.54%) |
Jan 11, 2011 | 15.60 | 15.73 | 15.57 | 15.66 | 196,629 | +0.11(+0.71%) |
Jan 10, 2011 | 15.54 | 15.60 | 15.48 | 15.54 | 95,230 | -0.13(-0.81%) |
Jan 07, 2011 | 15.76 | 15.81 | 15.61 | 15.67 | 82,513 | -0.08(-0.54%) |
Jan 06, 2011 | 15.84 | 15.87 | 15.72 | 15.76 | 126,604 | -0.05(-0.32%) |
Jan 05, 2011 | 15.65 | 15.82 | 15.62 | 15.81 | 152,220 | +0.14(+0.92%) |
Jan 04, 2011 | 15.59 | 15.68 | 15.51 | 15.66 | 168,949 | +0.22(+1.43%) |
Jan 03, 2011 | 15.52 | 15.52 | 15.44 | 15.44 | 295,479 | +0.09(+0.61%) |
Dec 31, 2010 | 15.21 | 15.40 | 15.21 | 15.35 | 129,407 | +0.16(+1.04%) |
Dec 30, 2010 | 15.20 | 15.27 | 15.16 | 15.19 | 97,037 | +0.04(+0.24%) |
Dec 29, 2010 | 15.12 | 15.20 | 15.12 | 15.15 | 117,919 | +0.03(+0.17%) |
Dec 28, 2010 | 15.29 | 15.30 | 15.13 | 15.13 | 558,744 | -0.32(-2.09%) |
Dec 27, 2010 | 15.43 | 15.48 | 15.28 | 15.45 | 117,910 | -0.09(-0.60%) |
Dec 23, 2010 | 15.60 | 15.60 | 15.49 | 15.54 | 103,918 | -0.11(-0.68%) |
Dec 22, 2010 | 15.63 | 15.67 | 15.60 | 15.65 | 76,062 | +0.02(+0.14%) |
Dec 21, 2010 | 15.60 | 15.67 | 15.52 | 15.63 | 313,878 | +0.06(+0.38%) |
Dec 20, 2010 | 15.63 | 15.63 | 15.47 | 15.57 | 309,021 | -0.25(-1.56%) |
Dec 17, 2010 | 15.70 | 15.85 | 15.63 | 15.82 | 169,912 | +0.16(+1.03%) |
Dec 16, 2010 | 15.50 | 15.66 | 15.50 | 15.66 | 301,397 | -0.06(-0.38%) |
Dec 15, 2010 | 15.95 | 15.98 | 15.71 | 15.71 | 476,043 | -0.31(-1.96%) |
Dec 14, 2010 | 16.05 | 16.09 | 15.95 | 16.03 | 231,006 | -0.13(-0.79%) |
Dec 13, 2010 | 16.26 | 16.27 | 16.11 | 16.16 | 519,337 | +0.03(+0.21%) |
Dec 10, 2010 | 16.20 | 16.23 | 16.10 | 16.12 | 726,936 | -0.02(-0.11%) |
Dec 09, 2010 | 16.23 | 16.23 | 16.05 | 16.14 | 702,158 | -0.07(-0.42%) |
Dec 08, 2010 | 16.40 | 16.41 | 16.17 | 16.21 | 410,813 | -0.28(-1.70%) |
Dec 07, 2010 | 16.69 | 16.72 | 16.49 | 16.49 | 154,165 | -0.11(-0.66%) |
Dec 06, 2010 | 16.71 | 16.71 | 16.55 | 16.60 | 107,106 | -0.22(-1.31%) |
Dec 03, 2010 | 16.76 | 16.89 | 16.63 | 16.82 | 134,231 | -0.16(-0.94%) |
Dec 02, 2010 | 16.81 | 17.04 | 16.80 | 16.98 | 168,260 | +0.20(+1.20%) |
Dec 01, 2010 | 16.86 | 16.86 | 16.72 | 16.78 | 229,279 | +0.25(+1.54%) |
Nov 30, 2010 | 16.39 | 16.57 | 16.37 | 16.52 | 83,548 | +0.05(+0.29%) |
Nov 29, 2010 | 16.41 | 16.49 | 16.29 | 16.47 | 118,424 | -0.02(-0.14%) |
Nov 26, 2010 | 16.59 | 16.59 | 16.47 | 16.50 | 88,510 | -0.16(-0.97%) |
Nov 24, 2010 | 16.39 | 16.66 | 16.66 | 16.66 | 154,504 | +0.15(+0.93%) |
Nov 23, 2010 | 16.46 | 16.54 | 16.39 | 16.50 | 198,415 | -0.32(-1.92%) |
Nov 22, 2010 | 16.72 | 16.87 | 16.63 | 16.83 | 278,399 | +0.12(+0.71%) |
Nov 19, 2010 | 16.83 | 16.84 | 16.56 | 16.71 | 638,032 | -0.06(-0.35%) |
Nov 18, 2010 | 16.72 | 16.86 | 16.34 | 16.77 | 136,186 | +0.42(+2.60%) |
Nov 17, 2010 | 16.37 | 16.44 | 16.26 | 16.34 | 324,585 | -0.25(-1.53%) |
Nov 16, 2010 | 16.94 | 16.97 | 16.53 | 16.60 | 367,877 | -0.56(-3.26%) |
Nov 15, 2010 | 17.30 | 17.31 | 17.15 | 17.16 | 163,712 | -0.15(-0.88%) |
Nov 12, 2010 | 17.41 | 17.56 | 17.18 | 17.31 | 921,955 | -0.47(-2.63%) |
Nov 11, 2010 | 17.79 | 17.83 | 17.56 | 17.78 | 253,206 | -0.01(-0.05%) |
Nov 10, 2010 | 17.67 | 17.79 | 17.37 | 17.78 | 473,499 | +0.14(+0.77%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.56 | 17.65 | 576,520 | -0.31(-1.70%) |
Nov 08, 2010 | 18.01 | 18.01 | 17.86 | 17.95 | 457,103 | +0.05(+0.28%) |
Nov 05, 2010 | 17.91 | 17.94 | 17.81 | 17.90 | 467,511 | -0.06(-0.33%) |
Nov 04, 2010 | 17.92 | 17.99 | 17.83 | 17.96 | 1,093,547 | +0.12(+0.67%) |
Nov 03, 2010 | 17.79 | 17.84 | 17.53 | 17.84 | 267,752 | +0.18(+1.01%) |
Nov 02, 2010 | 17.70 | 17.71 | 17.61 | 17.67 | 99,554 | +0.08(+0.43%) |
Nov 01, 2010 | 17.64 | 17.69 | 17.52 | 17.59 | 228,132 | +0.16(+0.92%) |
Oct 29, 2010 | 17.30 | 17.44 | 17.28 | 17.43 | 235,853 | +0.29(+1.68%) |
Oct 28, 2010 | 17.24 | 17.24 | 17.05 | 17.14 | 138,503 | -0.16(-0.93%) |
Oct 27, 2010 | 17.41 | 17.41 | 17.14 | 17.30 | 352,910 | -0.54(-3.02%) |
Oct 25, 2010 | 17.82 | 17.90 | 17.80 | 17.84 | 243,727 | +0.36(+2.04%) |
Oct 22, 2010 | 17.42 | 17.56 | 17.42 | 17.48 | 320,234 | +0.21(+1.20%) |
Oct 21, 2010 | 17.38 | 17.42 | 17.10 | 17.28 | 193,783 | +0.10(+0.59%) |
Oct 20, 2010 | 16.93 | 17.26 | 16.93 | 17.17 | 308,629 | +0.39(+2.33%) |
Oct 19, 2010 | 17.15 | 17.15 | 16.68 | 16.78 | 645,832 | -0.48(-2.80%) |
Oct 18, 2010 | 17.15 | 17.31 | 17.14 | 17.27 | 138,743 | +0.07(+0.42%) |
Oct 15, 2010 | 17.33 | 17.33 | 17.00 | 17.20 | 198,013 | -0.16(-0.92%) |
Oct 14, 2010 | 17.47 | 17.50 | 17.27 | 17.36 | 163,715 | -0.18(-1.05%) |
Oct 13, 2010 | 17.40 | 17.60 | 17.35 | 17.54 | 259,572 | +0.31(+1.77%) |
Oct 12, 2010 | 17.25 | 17.26 | 17.10 | 17.23 | 152,290 | -0.07(-0.39%) |
Oct 11, 2010 | 17.31 | 17.32 | 17.21 | 17.30 | 244,195 | -0.05(-0.29%) |
Oct 08, 2010 | 17.35 | 17.37 | 17.16 | 17.35 | 150,683 | +0.25(+1.49%) |
Oct 07, 2010 | 17.34 | 17.34 | 17.09 | 17.10 | 168,309 | -0.31(-1.76%) |
Oct 06, 2010 | 17.42 | 17.42 | 17.29 | 17.40 | 283,920 | -0.12(-0.68%) |
Oct 05, 2010 | 17.56 | 17.56 | 17.34 | 17.52 | 190,638 | +0.03(+0.19%) |
Oct 04, 2010 | 17.61 | 17.61 | 17.39 | 17.49 | 250,989 | +0.03(+0.15%) |
Oct 01, 2010 | 17.46 | 17.46 | 17.34 | 17.46 | 158,495 | +0.17(+0.98%) |
Sep 30, 2010 | 17.31 | 17.39 | 17.21 | 17.29 | 111,662 | +0.24(+1.39%) |
Sep 29, 2010 | 17.10 | 17.11 | 16.95 | 17.06 | 312,700 | +0.09(+0.50%) |
Sep 28, 2010 | 16.99 | 17.00 | 16.79 | 16.97 | 114,319 | +0.05(+0.30%) |
Sep 27, 2010 | 16.97 | 16.98 | 16.87 | 16.92 | 117,199 | +0.04(+0.22%) |
Sep 24, 2010 | 16.89 | 16.89 | 16.73 | 16.88 | 163,612 | +0.23(+1.36%) |
Sep 23, 2010 | 16.63 | 16.82 | 16.62 | 16.66 | 179,705 | -0.10(-0.61%) |
Sep 22, 2010 | 16.82 | 16.83 | 16.69 | 16.76 | 183,772 | +0.04(+0.25%) |
Sep 21, 2010 | 16.74 | 16.74 | 16.61 | 16.72 | 201,517 | +0.06(+0.36%) |
Sep 20, 2010 | 16.45 | 16.67 | 16.45 | 16.66 | 438,060 | +0.36(+2.24%) |
Sep 17, 2010 | 16.29 | 16.38 | 16.16 | 16.29 | 133,070 | +0.03(+0.21%) |
Sep 15, 2010 | 16.17 | 16.28 | 16.10 | 16.26 | 224,802 | -0.11(-0.67%) |
Sep 14, 2010 | 16.37 | 16.40 | 16.22 | 16.37 | 270,920 | +0.00(+0.00%) |
Sep 13, 2010 | 16.29 | 16.40 | 16.27 | 16.37 | 372,220 | +0.36(+2.23%) |
Sep 10, 2010 | 16.12 | 16.12 | 15.97 | 16.01 | 59,292 | -0.08(-0.47%) |
Sep 09, 2010 | 16.17 | 16.17 | 15.98 | 16.09 | 516,897 | +0.08(+0.48%) |
Sep 08, 2010 | 15.99 | 16.05 | 15.83 | 16.01 | 85,197 | +0.31(+1.94%) |
Sep 07, 2010 | 15.88 | 15.90 | 15.69 | 15.71 | 130,907 | -0.11(-0.70%) |
Sep 03, 2010 | 15.71 | 15.87 | 15.71 | 15.82 | 43,528 | +0.17(+1.08%) |
Sep 02, 2010 | 15.62 | 15.66 | 15.56 | 15.65 | 32,944 | +0.00(+0.00%) |
Sep 01, 2010 | 15.49 | 15.66 | 15.43 | 15.65 | 157,294 | +0.47(+3.07%) |
Aug 31, 2010 | 15.06 | 15.25 | 15.03 | 15.18 | 127,523 | +0.22(+1.46%) |
Aug 30, 2010 | 15.06 | 15.13 | 14.96 | 14.96 | 20,896 | -0.01(-0.05%) |
Aug 27, 2010 | 14.97 | 15.00 | 14.72 | 14.97 | 38,983 | +0.19(+1.26%) |
Aug 26, 2010 | 15.02 | 15.02 | 14.78 | 14.78 | 24,609 | -0.08(-0.51%) |
Aug 25, 2010 | 14.73 | 14.86 | 14.65 | 14.86 | 135,498 | -0.05(-0.34%) |
Aug 24, 2010 | 14.85 | 14.96 | 14.73 | 14.91 | 33,067 | -0.05(-0.34%) |
Aug 23, 2010 | 15.11 | 15.11 | 14.93 | 14.96 | 29,436 | -0.15(-1.01%) |
Aug 20, 2010 | 14.98 | 15.14 | 14.94 | 15.11 | 36,158 | +0.04(+0.28%) |
Aug 19, 2010 | 15.21 | 15.21 | 14.95 | 15.07 | 76,673 | -0.11(-0.73%) |
Aug 18, 2010 | 15.04 | 15.21 | 15.04 | 15.18 | 39,829 | +0.20(+1.30%) |
Aug 17, 2010 | 15.05 | 15.10 | 14.98 | 14.98 | 96,892 | +0.16(+1.09%) |
Aug 16, 2010 | 14.75 | 14.86 | 14.73 | 14.82 | 29,893 | +0.15(+1.04%) |
Aug 13, 2010 | 14.67 | 14.70 | 14.61 | 14.67 | 17,732 | +0.21(+1.47%) |
Aug 12, 2010 | 14.31 | 14.53 | 14.31 | 14.46 | 57,854 | -0.09(-0.64%) |
Aug 11, 2010 | 14.70 | 14.70 | 14.51 | 14.55 | 93,573 | -0.24(-1.61%) |
Aug 10, 2010 | 14.95 | 14.95 | 14.73 | 14.79 | 237,240 | -0.31(-2.08%) |
Aug 09, 2010 | 15.13 | 15.14 | 15.01 | 15.10 | 96,945 | +0.06(+0.39%) |
Aug 06, 2010 | 15.04 | 15.04 | 14.85 | 15.04 | 48,774 | -0.10(-0.67%) |
Aug 05, 2010 | 15.06 | 15.15 | 15.02 | 15.15 | 96,072 | +0.10(+0.68%) |
Aug 04, 2010 | 15.04 | 15.04 | 14.90 | 15.04 | 156,092 | +0.01(+0.06%) |
Aug 03, 2010 | 14.96 | 15.13 | 14.93 | 15.04 | 111,382 | -0.02(-0.11%) |
Aug 02, 2010 | 15.03 | 15.10 | 14.94 | 15.05 | 37,043 | +0.34(+2.31%) |
Jul 30, 2010 | 14.71 | 14.72 | 14.46 | 14.71 | 52,350 | +0.11(+0.76%) |
Jul 29, 2010 | 14.59 | 14.74 | 14.51 | 14.60 | 79,839 | +0.06(+0.41%) |
Jul 28, 2010 | 14.58 | 14.66 | 14.48 | 14.54 | 324,301 | +0.06(+0.41%) |
Jul 27, 2010 | 14.59 | 14.59 | 14.42 | 14.48 | 331,622 | -0.13(-0.87%) |
Jul 26, 2010 | 14.51 | 14.63 | 14.46 | 14.61 | 201,254 | -0.06(-0.41%) |
Jul 23, 2010 | 14.54 | 14.67 | 14.45 | 14.67 | 1,275,352 | +0.13(+0.88%) |
Jul 22, 2010 | 14.49 | 14.62 | 14.48 | 14.54 | 977,251 | +0.14(+0.94%) |
Jul 21, 2010 | 14.59 | 14.61 | 14.34 | 14.41 | 591,183 | -0.10(-0.70%) |
Jul 20, 2010 | 14.09 | 14.52 | 14.05 | 14.51 | 312,769 | +0.42(+2.95%) |
Jul 19, 2010 | 14.00 | 14.10 | 13.92 | 14.09 | 98,853 | +0.15(+1.11%) |
Jul 16, 2010 | 13.94 | 14.15 | 13.90 | 13.94 | 62,335 | -0.33(-2.33%) |
Jul 15, 2010 | 14.23 | 14.27 | 14.10 | 14.27 | 218,053 | -0.18(-1.23%) |
Jul 14, 2010 | 14.43 | 14.50 | 14.27 | 14.45 | 205,069 | -0.08(-0.58%) |
Jul 13, 2010 | 14.43 | 14.56 | 14.43 | 14.54 | 55,880 | +0.11(+0.76%) |
Jul 12, 2010 | 14.37 | 14.49 | 14.33 | 14.42 | 93,347 | -0.02(-0.12%) |
Jul 09, 2010 | 14.44 | 14.44 | 14.21 | 14.44 | 271,602 | +0.20(+1.37%) |
Jul 08, 2010 | 14.28 | 14.28 | 14.12 | 14.25 | 69,939 | +0.14(+0.96%) |
Jul 07, 2010 | 13.92 | 14.16 | 13.86 | 14.11 | 103,917 | +0.31(+2.28%) |
Jul 06, 2010 | 13.80 | 13.98 | 13.70 | 13.80 | 264,720 | +0.06(+0.43%) |
Jul 02, 2010 | 13.74 | 13.84 | 13.64 | 13.74 | 74,541 | -0.13(-0.92%) |
Jul 01, 2010 | 13.73 | 13.87 | 13.53 | 13.86 | 143,993 | +0.05(+0.37%) |
Jun 30, 2010 | 13.86 | 14.00 | 13.80 | 13.81 | 32,993 | +0.04(+0.31%) |
Jun 29, 2010 | 14.08 | 14.08 | 13.77 | 13.77 | 213,097 | -0.81(-5.58%) |
Jun 25, 2010 | 14.59 | 14.65 | 14.39 | 14.59 | 169,767 | +0.03(+0.23%) |
Jun 24, 2010 | 14.56 | 14.70 | 14.52 | 14.55 | 56,716 | -0.14(-0.98%) |
Jun 23, 2010 | 14.57 | 14.76 | 14.52 | 14.70 | 112,498 | +0.20(+1.35%) |
Jun 22, 2010 | 14.64 | 14.70 | 14.46 | 14.50 | 300,934 | -0.08(-0.58%) |
Jun 21, 2010 | 14.79 | 14.82 | 14.53 | 14.59 | 116,778 | +0.21(+1.47%) |
Jun 18, 2010 | 14.37 | 14.39 | 14.29 | 14.37 | 60,155 | +0.05(+0.36%) |
Jun 17, 2010 | 14.22 | 14.32 | 14.17 | 14.32 | 69,431 | +0.10(+0.71%) |
Jun 16, 2010 | 14.20 | 14.31 | 14.11 | 14.22 | 49,288 | -0.05(-0.38%) |
Jun 15, 2010 | 14.04 | 14.28 | 14.03 | 14.28 | 39,433 | +0.33(+2.33%) |
Jun 14, 2010 | 14.04 | 14.11 | 13.93 | 13.95 | 49,153 | +0.04(+0.30%) |
Jun 11, 2010 | 13.65 | 13.92 | 13.65 | 13.91 | 142,193 | +0.22(+1.61%) |
Jun 10, 2010 | 13.59 | 13.69 | 13.52 | 13.69 | 39,816 | +0.35(+2.61%) |
Jun 09, 2010 | 13.51 | 13.64 | 13.34 | 13.34 | 61,283 | +0.03(+0.25%) |
Jun 08, 2010 | 13.12 | 13.30 | 13.05 | 13.30 | 25,753 | +0.26(+2.02%) |
Jun 07, 2010 | 13.15 | 13.36 | 13.02 | 13.04 | 24,745 | -0.25(-1.91%) |
Jun 04, 2010 | 13.30 | 13.58 | 13.21 | 13.30 | 36,646 | -0.23(-1.69%) |
Jun 03, 2010 | 13.64 | 13.64 | 13.44 | 13.53 | 32,391 | -0.04(-0.31%) |
Jun 02, 2010 | 13.45 | 13.57 | 13.32 | 13.57 | 51,229 | +0.36(+2.76%) |