Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.49 | 18.49 | 18.30 | 18.42 | 163,571 | +0.01(+0.04%) |
Apr 28, 2011 | 18.24 | 18.46 | 18.17 | 18.42 | 167,405 | +0.13(+0.70%) |
Apr 27, 2011 | 18.18 | 18.31 | 18.14 | 18.29 | 293,619 | +0.08(+0.46%) |
Apr 26, 2011 | 18.23 | 18.30 | 18.12 | 18.20 | 326,779 | -0.02(-0.08%) |
Apr 25, 2011 | 18.25 | 18.30 | 18.17 | 18.22 | 224,159 | -0.05(-0.29%) |
Apr 21, 2011 | 18.52 | 18.52 | 18.24 | 18.27 | 185,019 | -0.11(-0.62%) |
Apr 20, 2011 | 18.58 | 18.62 | 18.23 | 18.39 | 260,227 | +0.09(+0.50%) |
Apr 19, 2011 | 18.36 | 18.41 | 18.17 | 18.30 | 222,855 | +0.03(+0.17%) |
Apr 18, 2011 | 18.39 | 18.49 | 18.14 | 18.27 | 188,498 | -0.41(-2.19%) |
Apr 15, 2011 | 18.44 | 18.75 | 18.36 | 18.67 | 219,541 | +0.22(+1.19%) |
Apr 14, 2011 | 18.11 | 18.48 | 18.08 | 18.45 | 283,848 | +0.20(+1.12%) |
Apr 13, 2011 | 18.42 | 18.47 | 18.07 | 18.25 | 296,114 | -0.10(-0.54%) |
Apr 12, 2011 | 18.62 | 18.76 | 18.34 | 18.35 | 225,876 | -0.44(-2.34%) |
Apr 11, 2011 | 18.96 | 19.07 | 18.71 | 18.79 | 147,420 | -0.21(-1.12%) |
Apr 08, 2011 | 19.36 | 19.36 | 18.85 | 19.00 | 223,946 | -0.29(-1.49%) |
Apr 07, 2011 | 19.43 | 19.53 | 19.23 | 19.29 | 203,366 | -0.13(-0.66%) |
Apr 06, 2011 | 19.46 | 19.68 | 19.38 | 19.42 | 257,200 | +0.02(+0.08%) |
Apr 05, 2011 | 19.18 | 19.52 | 19.08 | 19.40 | 219,429 | +0.15(+0.79%) |
Apr 04, 2011 | 19.12 | 19.31 | 19.05 | 19.25 | 250,673 | +0.14(+0.71%) |
Apr 01, 2011 | 19.23 | 19.28 | 18.99 | 19.11 | 418,947 | -0.02(-0.08%) |
Mar 31, 2011 | 19.17 | 19.23 | 19.05 | 19.13 | 249,398 | -0.02(-0.12%) |
Mar 30, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 395,794 | +0.12(+0.63%) |
Mar 29, 2011 | 18.97 | 19.14 | 18.87 | 19.03 | 192,712 | +0.04(+0.20%) |
Mar 28, 2011 | 19.16 | 19.21 | 18.98 | 18.99 | 173,797 | -0.14(-0.71%) |
Mar 25, 2011 | 19.11 | 19.38 | 18.92 | 19.13 | 226,152 | +0.13(+0.67%) |
Mar 24, 2011 | 19.11 | 19.14 | 18.95 | 19.00 | 254,895 | +0.01(+0.04%) |
Mar 23, 2011 | 18.87 | 19.06 | 18.68 | 18.99 | 228,060 | +0.03(+0.16%) |
Mar 22, 2011 | 18.99 | 19.17 | 18.94 | 18.96 | 222,559 | -0.01(-0.04%) |
Mar 21, 2011 | 18.95 | 18.97 | 18.84 | 18.97 | 352,708 | +0.43(+2.32%) |
Mar 18, 2011 | 18.40 | 18.61 | 18.15 | 18.54 | 547,970 | +0.28(+1.53%) |
Mar 17, 2011 | 18.55 | 18.58 | 18.21 | 18.26 | 277,399 | +0.00(+0.00%) |
Mar 16, 2011 | 18.49 | 18.54 | 18.24 | 18.26 | 371,807 | -0.34(-1.82%) |
Mar 15, 2011 | 18.49 | 18.75 | 18.44 | 18.60 | 492,562 | -0.09(-0.48%) |
Mar 14, 2011 | 18.01 | 18.77 | 17.18 | 18.69 | 692,056 | +0.20(+1.10%) |
Mar 11, 2011 | 18.56 | 18.72 | 18.41 | 18.49 | 571,999 | -0.22(-1.17%) |
Mar 10, 2011 | 18.98 | 19.03 | 18.67 | 18.71 | 586,461 | -0.56(-2.89%) |
Mar 09, 2011 | 19.14 | 19.40 | 19.05 | 19.27 | 424,698 | +0.03(+0.16%) |
Mar 08, 2011 | 19.71 | 19.81 | 18.74 | 19.23 | 946,775 | -0.67(-3.37%) |
Mar 07, 2011 | 20.05 | 20.25 | 19.65 | 19.91 | 307,667 | -0.09(-0.45%) |
Mar 04, 2011 | 20.00 | 20.03 | 19.64 | 20.00 | 279,057 | +0.03(+0.15%) |
Mar 03, 2011 | 19.86 | 20.24 | 19.75 | 19.97 | 422,820 | +0.34(+1.73%) |
Mar 02, 2011 | 19.41 | 19.66 | 19.23 | 19.63 | 262,941 | +0.18(+0.93%) |
Mar 01, 2011 | 20.10 | 20.12 | 19.33 | 19.45 | 285,218 | -0.62(-3.08%) |
Feb 28, 2011 | 20.20 | 20.30 | 19.91 | 20.06 | 151,413 | -0.03(-0.15%) |
Feb 25, 2011 | 19.63 | 20.09 | 19.63 | 20.09 | 199,035 | +0.50(+2.58%) |
Feb 24, 2011 | 19.66 | 19.78 | 19.43 | 19.59 | 315,345 | -0.05(-0.23%) |
Feb 23, 2011 | 20.13 | 20.18 | 19.58 | 19.63 | 311,265 | -0.53(-2.62%) |
Feb 22, 2011 | 20.09 | 20.45 | 20.03 | 20.16 | 326,414 | -0.18(-0.89%) |
Feb 18, 2011 | 20.22 | 20.39 | 20.07 | 20.34 | 181,499 | +0.23(+1.12%) |
Feb 17, 2011 | 19.98 | 20.24 | 19.97 | 20.12 | 143,518 | +0.07(+0.34%) |
Feb 16, 2011 | 20.00 | 20.11 | 19.89 | 20.05 | 111,466 | +0.13(+0.64%) |
Feb 15, 2011 | 20.16 | 20.40 | 19.90 | 19.92 | 294,724 | -0.38(-1.86%) |
Feb 14, 2011 | 20.10 | 20.33 | 20.10 | 20.30 | 126,141 | +0.15(+0.75%) |
Feb 11, 2011 | 19.85 | 20.19 | 19.82 | 20.15 | 149,350 | +0.18(+0.91%) |
Feb 10, 2011 | 19.73 | 20.09 | 19.73 | 19.97 | 205,732 | +0.05(+0.27%) |
Feb 09, 2011 | 20.03 | 20.17 | 19.82 | 19.91 | 148,323 | -0.23(-1.12%) |
Feb 08, 2011 | 20.06 | 20.20 | 19.98 | 20.14 | 220,832 | +0.07(+0.34%) |
Feb 07, 2011 | 19.56 | 20.10 | 19.42 | 20.07 | 259,533 | +0.50(+2.58%) |
Feb 04, 2011 | 19.69 | 19.69 | 19.38 | 19.57 | 173,537 | -0.13(-0.65%) |
Feb 03, 2011 | 19.82 | 19.82 | 19.51 | 19.69 | 171,360 | -0.18(-0.91%) |
Feb 02, 2011 | 19.97 | 20.19 | 19.84 | 19.88 | 177,065 | -0.09(-0.45%) |
Feb 01, 2011 | 19.48 | 19.99 | 19.40 | 19.97 | 263,039 | +0.60(+3.11%) |
Jan 31, 2011 | 19.33 | 19.63 | 19.06 | 19.36 | 301,519 | +0.24(+1.26%) |
Jan 28, 2011 | 19.86 | 19.88 | 19.12 | 19.12 | 305,588 | -0.76(-3.83%) |
Jan 27, 2011 | 19.63 | 20.00 | 19.60 | 19.88 | 226,730 | +0.21(+1.07%) |
Jan 26, 2011 | 19.12 | 19.68 | 19.05 | 19.67 | 341,426 | +0.59(+3.08%) |
Jan 25, 2011 | 19.18 | 19.18 | 18.76 | 19.08 | 448,483 | -0.21(-1.09%) |
Jan 24, 2011 | 19.24 | 19.45 | 18.99 | 19.30 | 353,484 | +0.02(+0.08%) |
Jan 21, 2011 | 19.41 | 19.43 | 19.18 | 19.28 | 206,042 | -0.02(-0.12%) |
Jan 20, 2011 | 19.45 | 19.58 | 19.27 | 19.30 | 189,603 | -0.19(-0.97%) |
Jan 19, 2011 | 19.97 | 20.11 | 19.44 | 19.49 | 325,371 | -0.45(-2.27%) |
Jan 18, 2011 | 19.91 | 19.97 | 19.78 | 19.94 | 277,576 | -0.03(-0.15%) |
Jan 14, 2011 | 19.78 | 19.97 | 19.59 | 19.97 | 198,515 | +0.20(+1.03%) |
Jan 13, 2011 | 19.82 | 19.82 | 19.65 | 19.77 | 162,061 | -0.02(-0.11%) |
Jan 12, 2011 | 19.82 | 19.88 | 19.71 | 19.79 | 174,497 | +0.17(+0.88%) |
Jan 11, 2011 | 19.58 | 19.72 | 19.45 | 19.62 | 169,935 | +0.15(+0.77%) |
Jan 10, 2011 | 19.33 | 19.62 | 19.05 | 19.47 | 257,501 | +0.04(+0.19%) |
Jan 07, 2011 | 19.78 | 19.87 | 19.23 | 19.43 | 192,392 | -0.31(-1.56%) |
Jan 06, 2011 | 19.94 | 19.97 | 19.62 | 19.74 | 274,223 | -0.23(-1.13%) |
Jan 05, 2011 | 19.61 | 19.97 | 19.54 | 19.97 | 302,140 | +0.32(+1.61%) |
Jan 04, 2011 | 20.06 | 20.06 | 19.35 | 19.65 | 302,091 | -0.44(-2.21%) |
Jan 03, 2011 | 19.88 | 20.24 | 19.88 | 20.09 | 370,226 | +0.38(+1.94%) |
Dec 31, 2010 | 19.87 | 20.09 | 19.69 | 19.71 | 205,389 | -0.22(-1.13%) |
Dec 30, 2010 | 20.02 | 20.12 | 19.94 | 19.94 | 108,774 | -0.10(-0.49%) |
Dec 29, 2010 | 20.09 | 20.20 | 20.01 | 20.03 | 174,369 | -0.05(-0.22%) |
Dec 28, 2010 | 20.06 | 20.12 | 19.90 | 20.08 | 143,120 | +0.02(+0.11%) |
Dec 27, 2010 | 19.82 | 20.15 | 19.82 | 20.06 | 150,737 | +0.14(+0.72%) |
Dec 23, 2010 | 19.97 | 20.09 | 19.83 | 19.91 | 172,616 | -0.10(-0.49%) |
Dec 22, 2010 | 19.87 | 20.14 | 19.82 | 20.01 | 315,722 | +0.13(+0.64%) |
Dec 21, 2010 | 19.90 | 19.93 | 19.61 | 19.88 | 234,097 | +0.16(+0.84%) |
Dec 20, 2010 | 19.85 | 20.01 | 19.65 | 19.72 | 404,613 | -0.19(-0.94%) |
Dec 17, 2010 | 19.24 | 20.04 | 19.16 | 19.91 | 984,351 | +0.70(+3.67%) |
Dec 16, 2010 | 19.34 | 19.34 | 18.74 | 19.20 | 646,557 | -0.16(-0.81%) |
Dec 15, 2010 | 19.22 | 19.49 | 19.16 | 19.36 | 674,657 | +0.02(+0.12%) |
Dec 14, 2010 | 19.20 | 19.48 | 19.18 | 19.34 | 399,019 | +0.12(+0.62%) |
Dec 13, 2010 | 19.12 | 19.42 | 19.10 | 19.22 | 649,078 | +0.05(+0.27%) |
Dec 10, 2010 | 18.63 | 19.34 | 18.49 | 19.16 | 800,672 | +0.60(+3.23%) |
Dec 09, 2010 | 18.12 | 18.92 | 18.03 | 18.56 | 1,000,948 | +0.58(+3.25%) |
Dec 08, 2010 | 16.35 | 18.12 | 16.35 | 17.98 | 1,574,015 | +1.62(+9.89%) |
Dec 07, 2010 | 16.82 | 17.41 | 16.11 | 16.36 | 6,074,147 | -0.40(-2.41%) |
Dec 06, 2010 | 16.68 | 17.73 | 16.29 | 16.77 | 1,687,786 | +0.04(+0.22%) |
Dec 03, 2010 | 17.56 | 17.61 | 16.62 | 16.73 | 1,587,251 | -0.89(-5.06%) |
Dec 02, 2010 | 17.61 | 18.04 | 17.58 | 17.62 | 1,469,583 | +0.14(+0.82%) |
Dec 01, 2010 | 17.58 | 17.81 | 17.40 | 17.48 | 383,403 | +0.22(+1.26%) |
Nov 30, 2010 | 17.39 | 17.40 | 16.98 | 17.26 | 369,300 | -0.33(-1.87%) |
Nov 29, 2010 | 17.37 | 17.65 | 17.13 | 17.59 | 233,382 | +0.07(+0.43%) |
Nov 26, 2010 | 17.61 | 17.70 | 17.51 | 17.52 | 157,387 | -0.22(-1.27%) |
Nov 24, 2010 | 17.65 | 17.74 | 17.74 | 17.74 | 327,773 | +0.20(+1.15%) |
Nov 23, 2010 | 17.51 | 17.58 | 17.25 | 17.54 | 133,742 | -0.16(-0.93%) |
Nov 22, 2010 | 17.56 | 17.76 | 17.35 | 17.70 | 109,967 | +0.05(+0.30%) |
Nov 19, 2010 | 17.59 | 17.77 | 17.57 | 17.65 | 181,997 | -0.02(-0.13%) |
Nov 18, 2010 | 17.52 | 17.73 | 17.27 | 17.67 | 251,116 | +0.40(+2.34%) |
Nov 17, 2010 | 17.59 | 17.62 | 17.18 | 17.27 | 208,746 | -0.29(-1.66%) |
Nov 16, 2010 | 17.66 | 17.80 | 17.45 | 17.56 | 357,224 | -0.29(-1.64%) |
Nov 15, 2010 | 17.87 | 18.04 | 17.78 | 17.85 | 141,603 | +0.06(+0.34%) |
Nov 12, 2010 | 17.81 | 18.11 | 17.62 | 17.79 | 145,283 | -0.22(-1.25%) |
Nov 11, 2010 | 17.94 | 18.18 | 17.89 | 18.02 | 117,102 | -0.16(-0.87%) |
Nov 10, 2010 | 17.94 | 18.36 | 17.78 | 18.18 | 251,235 | +0.26(+1.46%) |
Nov 09, 2010 | 17.91 | 18.18 | 17.77 | 17.91 | 222,786 | +0.00(+0.00%) |
Nov 08, 2010 | 17.85 | 18.10 | 17.61 | 17.91 | 201,020 | -0.01(-0.08%) |
Nov 05, 2010 | 17.92 | 18.10 | 17.82 | 17.93 | 180,662 | +0.04(+0.21%) |
Nov 04, 2010 | 17.82 | 17.99 | 17.70 | 17.89 | 266,298 | +0.37(+2.10%) |
Nov 03, 2010 | 17.34 | 17.64 | 17.24 | 17.52 | 253,905 | +0.17(+0.99%) |
Nov 02, 2010 | 17.03 | 17.35 | 16.92 | 17.35 | 274,291 | +0.52(+3.12%) |
Nov 01, 2010 | 17.01 | 17.19 | 16.66 | 16.83 | 221,451 | -0.07(-0.44%) |
Oct 29, 2010 | 16.86 | 17.03 | 16.79 | 16.90 | 204,510 | -0.01(-0.04%) |
Oct 28, 2010 | 17.06 | 17.18 | 16.79 | 16.91 | 164,512 | -0.04(-0.22%) |
Oct 27, 2010 | 16.88 | 16.99 | 16.73 | 16.95 | 182,077 | -0.12(-0.70%) |
Oct 25, 2010 | 16.97 | 17.19 | 16.95 | 17.07 | 181,402 | +0.17(+1.02%) |
Oct 22, 2010 | 16.75 | 16.92 | 16.71 | 16.89 | 158,959 | +0.16(+0.94%) |
Oct 21, 2010 | 16.91 | 17.10 | 16.53 | 16.74 | 221,436 | -0.12(-0.71%) |
Oct 20, 2010 | 16.77 | 17.10 | 16.76 | 16.86 | 200,601 | +0.19(+1.12%) |
Oct 19, 2010 | 16.65 | 17.07 | 16.59 | 16.67 | 266,897 | -0.23(-1.37%) |
Oct 18, 2010 | 16.68 | 16.98 | 16.61 | 16.90 | 489,421 | +0.35(+2.13%) |
Oct 15, 2010 | 17.05 | 17.19 | 16.54 | 16.55 | 497,510 | -0.39(-2.30%) |
Oct 14, 2010 | 16.95 | 16.95 | 16.73 | 16.94 | 233,146 | +0.01(+0.04%) |
Oct 13, 2010 | 16.68 | 17.11 | 16.59 | 16.93 | 232,482 | +0.30(+1.80%) |
Oct 12, 2010 | 16.66 | 16.69 | 16.47 | 16.63 | 152,872 | -0.16(-0.94%) |
Oct 11, 2010 | 16.77 | 16.96 | 16.65 | 16.79 | 159,467 | +0.00(+0.00%) |
Oct 08, 2010 | 16.79 | 16.86 | 16.39 | 16.79 | 244,014 | +0.28(+1.68%) |
Oct 07, 2010 | 16.71 | 16.80 | 16.50 | 16.51 | 1,371 | -0.06(-0.36%) |
Oct 06, 2010 | 16.38 | 16.63 | 16.35 | 16.57 | 357,704 | +0.13(+0.77%) |
Oct 05, 2010 | 16.22 | 16.48 | 16.00 | 16.44 | 416,726 | +0.45(+2.84%) |
Oct 04, 2010 | 16.07 | 16.16 | 15.90 | 15.99 | 538,616 | -0.10(-0.60%) |
Oct 01, 2010 | 16.09 | 16.23 | 15.95 | 16.09 | 435,832 | +0.01(+0.06%) |
Sep 30, 2010 | 16.08 | 16.27 | 15.78 | 16.08 | 7,277 | -0.00(-0.02%) |
Sep 29, 2010 | 15.90 | 16.14 | 15.88 | 16.08 | 324,716 | +0.07(+0.47%) |
Sep 28, 2010 | 16.09 | 16.09 | 15.71 | 16.01 | 651 | -0.01(-0.05%) |
Sep 27, 2010 | 16.16 | 16.16 | 15.86 | 16.01 | 250,494 | -0.11(-0.69%) |
Sep 24, 2010 | 16.24 | 16.24 | 15.94 | 16.12 | 591,784 | +0.14(+0.89%) |
Sep 23, 2010 | 16.09 | 16.26 | 15.95 | 15.98 | 2,696 | -0.25(-1.51%) |
Sep 22, 2010 | 16.17 | 16.35 | 16.15 | 16.23 | 341,414 | -0.04(-0.23%) |
Sep 21, 2010 | 16.28 | 16.39 | 16.24 | 16.27 | 421,914 | -0.06(-0.37%) |
Sep 20, 2010 | 16.07 | 16.34 | 15.89 | 16.33 | 477,885 | +0.26(+1.62%) |
Sep 17, 2010 | 16.06 | 16.17 | 15.74 | 16.06 | 439,023 | -0.25(-1.51%) |
Sep 15, 2010 | 16.24 | 16.39 | 16.04 | 16.31 | 253,563 | +0.02(+0.14%) |
Sep 14, 2010 | 16.28 | 16.39 | 16.17 | 16.29 | 216,438 | -0.06(-0.36%) |
Sep 13, 2010 | 16.20 | 16.39 | 16.15 | 16.35 | 251,210 | +0.28(+1.71%) |
Sep 10, 2010 | 15.99 | 16.21 | 15.81 | 16.07 | 234,775 | +0.02(+0.14%) |
Sep 09, 2010 | 15.89 | 16.12 | 15.77 | 16.05 | 290,546 | +0.04(+0.28%) |
Sep 08, 2010 | 15.90 | 16.06 | 15.67 | 16.01 | 539,364 | +0.20(+1.27%) |
Sep 07, 2010 | 15.87 | 15.99 | 15.65 | 15.80 | 2,195 | -0.12(-0.75%) |
Sep 03, 2010 | 15.86 | 15.98 | 15.65 | 15.92 | 339,755 | +0.22(+1.38%) |
Sep 02, 2010 | 15.35 | 15.76 | 15.35 | 15.71 | 1,463 | +0.22(+1.39%) |
Sep 01, 2010 | 14.89 | 15.54 | 14.74 | 15.49 | 452,719 | +0.87(+5.96%) |
Aug 31, 2010 | 14.62 | 14.95 | 14.55 | 14.62 | 4,444 | -0.19(-1.26%) |
Aug 30, 2010 | 14.97 | 15.09 | 14.80 | 14.81 | 392,925 | -0.27(-1.78%) |
Aug 27, 2010 | 15.07 | 15.09 | 14.71 | 15.07 | 365,099 | +0.48(+3.26%) |
Aug 26, 2010 | 14.43 | 14.84 | 14.39 | 14.60 | 468,892 | +0.16(+1.14%) |
Aug 25, 2010 | 13.94 | 14.47 | 13.82 | 14.43 | 1,522 | +0.42(+3.03%) |
Aug 24, 2010 | 14.08 | 14.26 | 13.93 | 14.01 | 6,187 | -0.20(-1.42%) |
Aug 23, 2010 | 14.59 | 14.63 | 14.21 | 14.21 | 276,483 | -0.25(-1.70%) |
Aug 20, 2010 | 14.43 | 14.52 | 14.17 | 14.46 | 345,771 | -0.08(-0.56%) |
Aug 19, 2010 | 15.17 | 15.25 | 14.42 | 14.54 | 2,302 | -0.94(-6.06%) |
Aug 18, 2010 | 15.44 | 15.64 | 15.27 | 15.48 | 23,922 | +0.02(+0.14%) |
Aug 17, 2010 | 15.36 | 15.68 | 15.23 | 15.45 | 3,672 | +0.29(+1.92%) |
Aug 16, 2010 | 14.88 | 15.22 | 14.88 | 15.16 | 133,053 | +0.16(+1.04%) |
Aug 13, 2010 | 15.01 | 15.22 | 14.90 | 15.01 | 212,807 | -0.12(-0.79%) |
Aug 12, 2010 | 14.71 | 15.16 | 14.71 | 15.13 | 277,914 | +0.11(+0.74%) |
Aug 11, 2010 | 15.39 | 15.45 | 14.96 | 15.01 | 310,634 | -0.76(-4.82%) |
Aug 10, 2010 | 15.96 | 16.05 | 15.61 | 15.77 | 2,843 | -0.36(-2.22%) |
Aug 09, 2010 | 15.89 | 16.17 | 15.75 | 16.13 | 210,850 | +0.31(+1.98%) |
Aug 06, 2010 | 15.82 | 15.99 | 15.48 | 15.82 | 173,013 | -0.37(-2.30%) |
Aug 05, 2010 | 16.23 | 16.38 | 16.06 | 16.19 | 125,997 | -0.16(-1.00%) |
Aug 04, 2010 | 16.22 | 16.50 | 16.22 | 16.36 | 121,630 | +0.19(+1.15%) |
Aug 03, 2010 | 16.27 | 16.36 | 16.00 | 16.17 | 184,261 | -0.19(-1.14%) |
Aug 02, 2010 | 16.39 | 16.54 | 16.11 | 16.36 | 164,637 | +0.19(+1.20%) |
Jul 30, 2010 | 16.16 | 16.55 | 16.04 | 16.16 | 186,160 | -0.22(-1.32%) |
Jul 29, 2010 | 16.30 | 16.50 | 16.14 | 16.38 | 204,943 | +0.26(+1.62%) |
Jul 28, 2010 | 16.42 | 16.55 | 16.07 | 16.12 | 288,025 | -0.38(-2.30%) |
Jul 27, 2010 | 16.46 | 16.57 | 16.35 | 16.50 | 287,329 | +0.12(+0.73%) |
Jul 26, 2010 | 15.95 | 16.38 | 15.92 | 16.38 | 277,396 | +0.52(+3.29%) |
Jul 23, 2010 | 15.63 | 15.89 | 15.56 | 15.86 | 493,304 | +0.20(+1.28%) |
Jul 22, 2010 | 15.67 | 15.79 | 15.58 | 15.66 | 440,756 | +0.23(+1.50%) |
Jul 21, 2010 | 15.82 | 15.83 | 15.36 | 15.42 | 219,863 | -0.27(-1.71%) |
Jul 20, 2010 | 15.19 | 15.71 | 15.16 | 15.69 | 332,260 | +0.30(+1.94%) |
Jul 19, 2010 | 15.31 | 15.40 | 15.03 | 15.39 | 199,593 | +0.19(+1.22%) |
Jul 16, 2010 | 15.21 | 15.67 | 15.15 | 15.21 | 408,001 | -0.59(-3.72%) |
Jul 15, 2010 | 16.12 | 16.12 | 15.62 | 15.80 | 545,611 | -0.32(-1.99%) |
Jul 14, 2010 | 16.30 | 16.30 | 15.98 | 16.12 | 207,175 | -0.22(-1.32%) |
Jul 13, 2010 | 16.33 | 16.37 | 15.98 | 16.33 | 6,038 | +0.42(+2.67%) |
Jul 12, 2010 | 16.03 | 16.11 | 15.69 | 15.91 | 161,290 | -0.16(-0.97%) |
Jul 09, 2010 | 16.06 | 16.18 | 15.87 | 16.06 | 291,996 | +0.04(+0.23%) |
Jul 08, 2010 | 16.03 | 16.05 | 15.55 | 16.03 | 1,835 | +0.54(+3.51%) |
Jul 07, 2010 | 15.48 | 15.50 | 15.13 | 15.48 | 333,581 | +0.33(+2.16%) |
Jul 06, 2010 | 15.61 | 15.66 | 15.09 | 15.16 | 272 | -0.27(-1.74%) |
Jul 02, 2010 | 15.42 | 15.68 | 15.30 | 15.42 | 195,962 | -0.04(-0.24%) |
Jul 01, 2010 | 15.62 | 15.69 | 15.14 | 15.46 | 413,664 | -0.14(-0.91%) |
Jun 30, 2010 | 15.60 | 16.04 | 15.56 | 15.60 | 6,361 | -0.22(-1.41%) |
Jun 29, 2010 | 15.83 | 16.32 | 15.71 | 15.83 | 134 | -0.73(-4.43%) |
Jun 25, 2010 | 16.56 | 16.60 | 16.11 | 16.56 | 1,236,115 | +0.31(+1.91%) |
Jun 24, 2010 | 16.25 | 16.51 | 16.13 | 16.25 | 324 | -0.08(-0.50%) |
Jun 23, 2010 | 16.35 | 16.49 | 16.18 | 16.33 | 284,921 | -0.02(-0.14%) |
Jun 22, 2010 | 16.35 | 16.95 | 16.32 | 16.35 | 1,591 | -0.43(-2.56%) |
Jun 21, 2010 | 17.00 | 17.03 | 16.70 | 16.78 | 403,766 | -0.03(-0.18%) |
Jun 18, 2010 | 16.81 | 16.89 | 16.58 | 16.81 | 533,040 | +0.21(+1.25%) |
Jun 17, 2010 | 16.60 | 16.65 | 16.36 | 16.60 | 179,565 | +0.10(+0.63%) |
Jun 16, 2010 | 16.32 | 16.62 | 16.23 | 16.50 | 413,234 | +0.08(+0.50%) |
Jun 15, 2010 | 16.42 | 16.45 | 15.82 | 16.42 | 2,766 | +0.58(+3.64%) |
Jun 14, 2010 | 15.80 | 16.00 | 15.74 | 15.84 | 447,827 | +0.17(+1.09%) |
Jun 11, 2010 | 15.27 | 15.71 | 15.22 | 15.67 | 252,154 | +0.28(+1.83%) |
Jun 10, 2010 | 15.39 | 15.45 | 15.05 | 15.39 | 2,570 | +0.32(+2.11%) |
Jun 09, 2010 | 15.09 | 15.23 | 14.93 | 15.07 | 432,760 | +0.12(+0.79%) |
Jun 08, 2010 | 15.05 | 15.15 | 14.73 | 14.95 | 1,762,571 | -0.07(-0.49%) |
Jun 07, 2010 | 15.19 | 15.34 | 14.88 | 15.03 | 1,235,654 | -0.16(-1.07%) |
Jun 04, 2010 | 15.19 | 16.06 | 15.13 | 15.19 | 1,008,803 | -0.91(-5.66%) |
Jun 03, 2010 | 16.10 | 16.43 | 15.93 | 16.10 | 714,532 | -0.04(-0.27%) |
Jun 02, 2010 | 16.15 | 16.29 | 15.59 | 16.15 | 315,840 | +0.56(+3.56%) |
Jun 01, 2010 | 15.59 | 16.01 | 15.57 | 15.59 | 2,243 | -0.30(-1.91%) |
May 28, 2010 | 15.89 | 16.18 | 15.81 | 15.89 | 648,429 | -0.24(-1.51%) |
May 27, 2010 | 15.69 | 16.17 | 15.65 | 16.14 | 690,617 | +0.71(+4.61%) |
May 26, 2010 | 15.43 | 15.62 | 14.95 | 15.43 | 2,250 | +0.54(+3.63%) |
May 25, 2010 | 14.89 | 14.99 | 14.68 | 14.89 | 320,676 | -0.36(-2.33%) |
May 24, 2010 | 15.41 | 15.49 | 15.15 | 15.24 | 229,532 | -0.22(-1.44%) |
May 21, 2010 | 15.15 | 15.59 | 14.99 | 15.46 | 478,782 | +0.15(+0.97%) |
May 20, 2010 | 15.43 | 15.69 | 15.29 | 15.32 | 303,336 | -0.93(-5.70%) |
May 19, 2010 | 16.43 | 16.73 | 16.15 | 16.24 | 199,960 | -0.23(-1.39%) |
May 18, 2010 | 16.86 | 16.95 | 16.43 | 16.47 | 188,523 | -0.25(-1.51%) |
May 17, 2010 | 16.39 | 16.73 | 15.92 | 16.72 | 327,492 | +0.38(+2.31%) |
May 14, 2010 | 16.35 | 16.53 | 16.15 | 16.35 | 159,126 | -0.30(-1.78%) |
May 13, 2010 | 16.63 | 16.77 | 16.48 | 16.64 | 208,803 | -0.07(-0.40%) |
May 12, 2010 | 16.21 | 16.73 | 16.15 | 16.71 | 197,405 | +0.51(+3.15%) |
May 11, 2010 | 16.22 | 16.49 | 16.16 | 16.20 | 224,274 | +0.23(+1.44%) |
May 10, 2010 | 15.83 | 16.01 | 15.80 | 15.97 | 324,677 | +0.72(+4.71%) |
May 07, 2010 | 15.66 | 15.77 | 15.22 | 15.25 | 487,181 | -0.43(-2.74%) |
May 06, 2010 | 16.03 | 16.14 | 15.47 | 15.68 | 720,576 | -0.40(-2.49%) |
May 05, 2010 | 16.20 | 16.27 | 16.06 | 16.08 | 423,816 | -0.01(-0.05%) |
May 04, 2010 | 16.15 | 16.15 | 15.88 | 16.09 | 426,603 | -0.22(-1.36%) |