Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.36 | 17.36 | 16.84 | 17.08 | 124,006 | -0.17(-0.98%) |
May 23, 2011 | 17.45 | 17.46 | 17.23 | 17.25 | 116,829 | -0.50(-2.81%) |
May 20, 2011 | 17.73 | 17.97 | 17.60 | 17.75 | 102,317 | -0.06(-0.35%) |
May 19, 2011 | 17.88 | 17.93 | 17.42 | 17.81 | 187,611 | +0.06(+0.32%) |
May 18, 2011 | 17.44 | 17.89 | 17.44 | 17.76 | 111,667 | +0.31(+1.75%) |
May 17, 2011 | 17.15 | 17.52 | 17.15 | 17.45 | 161,172 | +0.15(+0.86%) |
May 16, 2011 | 17.24 | 17.67 | 17.01 | 17.30 | 186,466 | -0.09(-0.54%) |
May 13, 2011 | 17.93 | 18.00 | 17.19 | 17.40 | 142,417 | -0.47(-2.65%) |
May 12, 2011 | 17.47 | 18.07 | 17.34 | 17.87 | 156,953 | +0.26(+1.47%) |
May 11, 2011 | 18.08 | 18.11 | 17.49 | 17.61 | 116,043 | -0.49(-2.73%) |
May 10, 2011 | 17.60 | 18.12 | 17.57 | 18.11 | 147,382 | +0.55(+3.15%) |
May 09, 2011 | 17.44 | 17.57 | 17.29 | 17.55 | 107,406 | +0.15(+0.85%) |
May 06, 2011 | 17.63 | 17.86 | 17.33 | 17.41 | 120,407 | -0.05(-0.31%) |
May 05, 2011 | 17.22 | 17.70 | 17.19 | 17.46 | 170,258 | +0.07(+0.40%) |
May 04, 2011 | 17.48 | 17.74 | 17.27 | 17.39 | 92,573 | -0.12(-0.71%) |
May 03, 2011 | 17.69 | 17.78 | 17.38 | 17.51 | 113,501 | -0.23(-1.30%) |
May 02, 2011 | 17.79 | 17.79 | 17.74 | 17.74 | 70,779 | -0.31(-1.69%) |
Apr 29, 2011 | 17.93 | 18.19 | 17.93 | 18.05 | 68,945 | +0.07(+0.41%) |
Apr 28, 2011 | 17.84 | 17.99 | 17.68 | 17.97 | 56,000 | +0.07(+0.41%) |
Apr 27, 2011 | 17.91 | 17.97 | 17.78 | 17.90 | 100,733 | -0.03(-0.18%) |
Apr 26, 2011 | 17.59 | 18.06 | 17.59 | 17.93 | 150,552 | +0.28(+1.61%) |
Apr 25, 2011 | 17.84 | 17.86 | 17.59 | 17.65 | 73,721 | -0.32(-1.79%) |
Apr 21, 2011 | 18.31 | 18.37 | 17.90 | 17.97 | 91,785 | -0.27(-1.49%) |
Apr 20, 2011 | 17.75 | 18.27 | 17.75 | 18.24 | 209,242 | +0.52(+2.91%) |
Apr 19, 2011 | 17.98 | 18.02 | 17.54 | 17.73 | 165,865 | -0.18(-0.99%) |
Apr 18, 2011 | 18.29 | 18.29 | 17.72 | 17.90 | 179,884 | -0.70(-3.75%) |
Apr 15, 2011 | 18.41 | 18.64 | 18.24 | 18.60 | 170,533 | +0.15(+0.80%) |
Apr 14, 2011 | 18.12 | 18.50 | 18.12 | 18.45 | 104,704 | +0.11(+0.58%) |
Apr 13, 2011 | 18.77 | 18.88 | 18.23 | 18.35 | 145,852 | -0.47(-2.48%) |
Apr 12, 2011 | 18.91 | 19.12 | 18.81 | 18.81 | 156,749 | -0.33(-1.73%) |
Apr 11, 2011 | 18.69 | 19.19 | 18.69 | 19.15 | 279,114 | +0.39(+2.08%) |
Apr 08, 2011 | 18.56 | 18.90 | 18.05 | 18.76 | 499,104 | -0.42(-2.20%) |
Apr 07, 2011 | 19.53 | 19.53 | 19.06 | 19.18 | 246,109 | -0.24(-1.25%) |
Apr 06, 2011 | 19.48 | 19.64 | 19.38 | 19.42 | 245,001 | -0.05(-0.23%) |
Apr 05, 2011 | 19.08 | 19.52 | 18.97 | 19.47 | 71,520 | +0.28(+1.47%) |
Apr 04, 2011 | 18.86 | 19.23 | 18.86 | 19.18 | 107,299 | +0.34(+1.78%) |
Apr 01, 2011 | 18.81 | 19.00 | 18.74 | 18.85 | 102,108 | +0.16(+0.83%) |
Mar 31, 2011 | 18.61 | 18.79 | 18.61 | 18.69 | 77,734 | +0.00(+0.00%) |
Mar 30, 2011 | 18.69 | 18.69 | 18.69 | 18.69 | 91,723 | -0.00(-0.02%) |
Mar 29, 2011 | 18.36 | 18.71 | 18.31 | 18.70 | 66,727 | +0.27(+1.49%) |
Mar 28, 2011 | 18.41 | 18.72 | 18.39 | 18.42 | 62,018 | -0.00(-0.02%) |
Mar 25, 2011 | 18.39 | 18.79 | 18.31 | 18.43 | 99,085 | +0.05(+0.27%) |
Mar 24, 2011 | 18.61 | 18.61 | 18.25 | 18.38 | 84,043 | -0.16(-0.86%) |
Mar 23, 2011 | 18.59 | 18.68 | 18.34 | 18.54 | 62,194 | -0.11(-0.62%) |
Mar 22, 2011 | 18.96 | 19.02 | 18.61 | 18.65 | 160,906 | -0.33(-1.73%) |
Mar 21, 2011 | 18.94 | 19.02 | 18.70 | 18.98 | 174,670 | +0.70(+3.81%) |
Mar 18, 2011 | 17.72 | 18.30 | 17.69 | 18.28 | 137,299 | +0.66(+3.72%) |
Mar 17, 2011 | 17.74 | 17.85 | 17.58 | 17.63 | 77,688 | +0.09(+0.51%) |
Mar 16, 2011 | 17.47 | 17.79 | 17.40 | 17.54 | 125,867 | -0.12(-0.67%) |
Mar 15, 2011 | 17.59 | 17.76 | 17.56 | 17.65 | 97,863 | -0.06(-0.35%) |
Mar 14, 2011 | 17.63 | 17.87 | 17.54 | 17.72 | 99,673 | -0.02(-0.12%) |
Mar 11, 2011 | 17.53 | 17.96 | 17.47 | 17.74 | 109,629 | +0.11(+0.63%) |
Mar 10, 2011 | 17.81 | 17.83 | 17.42 | 17.63 | 130,178 | -0.36(-2.01%) |
Mar 09, 2011 | 17.95 | 18.24 | 17.95 | 17.99 | 86,199 | -0.04(-0.23%) |
Mar 08, 2011 | 17.25 | 18.07 | 17.20 | 18.03 | 97,848 | +0.82(+4.74%) |
Mar 07, 2011 | 17.29 | 17.37 | 17.01 | 17.21 | 113,362 | -0.04(-0.21%) |
Mar 04, 2011 | 17.25 | 17.26 | 17.01 | 17.25 | 80,840 | +0.03(+0.19%) |
Mar 03, 2011 | 17.31 | 17.42 | 17.11 | 17.22 | 98,461 | +0.04(+0.24%) |
Mar 02, 2011 | 17.10 | 17.23 | 17.00 | 17.18 | 56,322 | +0.04(+0.22%) |
Mar 01, 2011 | 17.48 | 17.56 | 17.12 | 17.14 | 88,873 | -0.35(-1.99%) |
Feb 28, 2011 | 17.68 | 17.81 | 17.46 | 17.49 | 72,909 | -0.18(-1.00%) |
Feb 25, 2011 | 17.45 | 17.68 | 17.38 | 17.66 | 103,957 | +0.26(+1.48%) |
Feb 24, 2011 | 17.25 | 17.48 | 17.18 | 17.40 | 134,740 | +0.10(+0.59%) |
Feb 23, 2011 | 17.43 | 17.52 | 17.21 | 17.30 | 202,772 | -0.22(-1.26%) |
Feb 22, 2011 | 17.52 | 17.63 | 17.31 | 17.52 | 174,156 | -0.18(-1.04%) |
Feb 18, 2011 | 17.15 | 17.74 | 17.08 | 17.71 | 229,922 | +0.64(+3.75%) |
Feb 17, 2011 | 16.80 | 17.10 | 16.74 | 17.07 | 215,277 | +0.23(+1.39%) |
Feb 16, 2011 | 16.77 | 16.90 | 16.73 | 16.83 | 71,628 | +0.12(+0.74%) |
Feb 15, 2011 | 16.81 | 16.96 | 16.68 | 16.71 | 158,291 | -0.16(-0.92%) |
Feb 14, 2011 | 16.79 | 16.90 | 16.71 | 16.87 | 85,799 | +0.02(+0.15%) |
Feb 11, 2011 | 16.52 | 16.84 | 16.52 | 16.84 | 76,487 | +0.20(+1.21%) |
Feb 10, 2011 | 16.52 | 16.65 | 16.45 | 16.64 | 81,498 | -0.06(-0.34%) |
Feb 09, 2011 | 16.82 | 16.95 | 16.50 | 16.70 | 103,816 | -0.24(-1.43%) |
Feb 08, 2011 | 16.83 | 16.96 | 16.69 | 16.94 | 101,271 | +0.05(+0.32%) |
Feb 07, 2011 | 16.69 | 17.16 | 16.64 | 16.89 | 113,476 | +0.17(+1.01%) |
Feb 04, 2011 | 16.66 | 16.89 | 16.62 | 16.72 | 121,405 | +0.00(+0.00%) |
Feb 03, 2011 | 16.42 | 16.77 | 16.30 | 16.72 | 117,040 | +0.32(+1.92%) |
Feb 02, 2011 | 16.58 | 16.70 | 16.36 | 16.40 | 61,240 | -0.28(-1.67%) |
Feb 01, 2011 | 16.41 | 16.84 | 16.32 | 16.68 | 138,635 | +0.35(+2.14%) |
Jan 31, 2011 | 16.26 | 16.41 | 16.18 | 16.33 | 147,010 | +0.12(+0.75%) |
Jan 28, 2011 | 16.66 | 16.66 | 16.07 | 16.21 | 188,367 | -0.47(-2.83%) |
Jan 27, 2011 | 16.81 | 16.86 | 16.41 | 16.68 | 158,292 | -0.21(-1.25%) |
Jan 26, 2011 | 16.29 | 17.06 | 16.26 | 16.90 | 266,297 | +0.62(+3.81%) |
Jan 25, 2011 | 16.21 | 16.30 | 15.97 | 16.28 | 128,098 | -0.02(-0.15%) |
Jan 24, 2011 | 15.84 | 16.46 | 15.77 | 16.30 | 233,227 | +0.51(+3.20%) |
Jan 21, 2011 | 15.16 | 16.12 | 15.07 | 15.80 | 404,764 | +1.00(+6.77%) |
Jan 20, 2011 | 14.67 | 14.81 | 14.67 | 14.79 | 155,776 | +0.02(+0.17%) |
Jan 19, 2011 | 14.69 | 14.85 | 14.48 | 14.77 | 363,873 | +0.01(+0.08%) |
Jan 18, 2011 | 14.76 | 14.86 | 14.56 | 14.76 | 195,466 | -0.12(-0.79%) |
Jan 14, 2011 | 14.86 | 14.96 | 14.71 | 14.87 | 135,553 | -0.02(-0.14%) |
Jan 13, 2011 | 14.92 | 15.11 | 14.79 | 14.89 | 90,146 | +0.02(+0.16%) |
Jan 12, 2011 | 14.98 | 15.03 | 14.77 | 14.87 | 122,190 | -0.05(-0.33%) |
Jan 11, 2011 | 15.30 | 15.30 | 14.74 | 14.92 | 230,893 | -0.33(-2.14%) |
Jan 10, 2011 | 15.54 | 15.58 | 15.18 | 15.25 | 311,557 | -0.36(-2.30%) |
Jan 07, 2011 | 15.93 | 16.14 | 15.49 | 15.60 | 464,984 | -0.36(-2.25%) |
Jan 06, 2011 | 16.48 | 16.49 | 15.82 | 15.96 | 191,023 | -0.54(-3.26%) |
Jan 05, 2011 | 16.24 | 16.50 | 16.23 | 16.50 | 100,092 | +0.17(+1.05%) |
Jan 04, 2011 | 16.70 | 16.70 | 16.32 | 16.33 | 248,430 | -0.39(-2.32%) |
Jan 03, 2011 | 16.49 | 16.77 | 16.39 | 16.72 | 224,788 | +0.42(+2.55%) |
Dec 31, 2010 | 16.46 | 16.66 | 16.23 | 16.30 | 86,606 | -0.22(-1.33%) |
Dec 30, 2010 | 16.21 | 16.59 | 16.13 | 16.52 | 108,415 | +0.25(+1.53%) |
Dec 29, 2010 | 16.70 | 16.79 | 16.27 | 16.27 | 56,484 | -0.42(-2.54%) |
Dec 28, 2010 | 16.48 | 16.78 | 16.43 | 16.70 | 122,610 | +0.20(+1.21%) |
Dec 27, 2010 | 16.33 | 16.52 | 16.26 | 16.50 | 75,546 | +0.19(+1.15%) |
Dec 23, 2010 | 15.89 | 16.42 | 15.89 | 16.31 | 154,693 | +0.38(+2.38%) |
Dec 22, 2010 | 15.79 | 15.96 | 15.61 | 15.93 | 113,731 | +0.22(+1.37%) |
Dec 21, 2010 | 15.58 | 15.75 | 15.45 | 15.71 | 103,921 | +0.24(+1.58%) |
Dec 20, 2010 | 15.77 | 15.82 | 15.20 | 15.47 | 119,730 | -0.20(-1.25%) |
Dec 17, 2010 | 16.19 | 16.21 | 15.60 | 15.66 | 425,748 | -0.44(-2.76%) |
Dec 16, 2010 | 15.85 | 16.12 | 15.71 | 16.11 | 138,434 | +0.26(+1.64%) |
Dec 15, 2010 | 15.58 | 15.95 | 15.57 | 15.85 | 129,851 | +0.26(+1.65%) |
Dec 14, 2010 | 15.62 | 15.69 | 15.56 | 15.59 | 122,060 | +0.07(+0.42%) |
Dec 13, 2010 | 15.82 | 15.96 | 15.50 | 15.53 | 73,862 | -0.21(-1.32%) |
Dec 10, 2010 | 15.73 | 15.78 | 15.41 | 15.73 | 129,554 | +0.01(+0.05%) |
Dec 09, 2010 | 15.85 | 15.91 | 15.47 | 15.73 | 93,027 | +0.04(+0.23%) |
Dec 08, 2010 | 15.90 | 15.93 | 15.69 | 15.69 | 70,055 | -0.16(-1.03%) |
Dec 07, 2010 | 16.17 | 16.27 | 15.78 | 15.85 | 109,507 | -0.23(-1.42%) |
Dec 06, 2010 | 15.93 | 16.09 | 15.77 | 16.08 | 143,456 | +0.07(+0.46%) |
Dec 03, 2010 | 15.69 | 16.09 | 15.69 | 16.01 | 109,451 | +0.21(+1.31%) |
Dec 02, 2010 | 15.71 | 15.80 | 15.61 | 15.80 | 69,667 | +0.13(+0.86%) |
Dec 01, 2010 | 15.47 | 15.82 | 15.47 | 15.66 | 134,605 | +0.48(+3.17%) |
Nov 30, 2010 | 15.32 | 15.36 | 15.11 | 15.18 | 145,940 | -0.33(-2.15%) |
Nov 29, 2010 | 15.61 | 15.61 | 15.21 | 15.52 | 80,619 | -0.22(-1.37%) |
Nov 26, 2010 | 15.51 | 15.84 | 15.51 | 15.73 | 42,537 | +0.03(+0.18%) |
Nov 24, 2010 | 15.51 | 15.71 | 15.71 | 15.71 | 90,347 | +0.33(+2.17%) |
Nov 23, 2010 | 15.42 | 15.44 | 15.24 | 15.37 | 92,821 | -0.24(-1.57%) |
Nov 22, 2010 | 15.69 | 15.75 | 15.42 | 15.62 | 82,775 | -0.09(-0.57%) |
Nov 19, 2010 | 15.52 | 15.78 | 15.43 | 15.71 | 79,586 | +0.19(+1.23%) |
Nov 18, 2010 | 15.51 | 15.78 | 15.42 | 15.51 | 110,585 | +0.17(+1.09%) |
Nov 17, 2010 | 15.49 | 15.53 | 15.22 | 15.35 | 103,408 | -0.08(-0.50%) |
Nov 16, 2010 | 15.49 | 15.63 | 15.31 | 15.42 | 137,092 | -0.18(-1.17%) |
Nov 15, 2010 | 15.95 | 16.00 | 15.57 | 15.61 | 72,313 | -0.26(-1.64%) |
Nov 12, 2010 | 15.95 | 16.17 | 15.86 | 15.87 | 68,128 | -0.28(-1.74%) |
Nov 11, 2010 | 16.18 | 16.30 | 16.06 | 16.15 | 74,920 | -0.20(-1.22%) |
Nov 10, 2010 | 16.20 | 16.35 | 15.91 | 16.35 | 147,194 | +0.15(+0.91%) |
Nov 09, 2010 | 16.30 | 16.40 | 16.00 | 16.20 | 218,313 | -0.13(-0.77%) |
Nov 08, 2010 | 16.30 | 16.46 | 16.21 | 16.33 | 160,361 | +0.03(+0.17%) |
Nov 05, 2010 | 15.83 | 16.33 | 15.83 | 16.30 | 215,004 | +0.44(+2.75%) |
Nov 04, 2010 | 15.75 | 15.88 | 15.62 | 15.86 | 231,366 | +0.33(+2.15%) |
Nov 03, 2010 | 15.33 | 15.58 | 15.23 | 15.53 | 138,181 | +0.22(+1.44%) |
Nov 02, 2010 | 15.20 | 15.33 | 15.06 | 15.31 | 199,302 | +0.28(+1.87%) |
Nov 01, 2010 | 15.15 | 15.33 | 14.92 | 15.03 | 203,914 | -0.10(-0.67%) |
Oct 29, 2010 | 14.98 | 15.17 | 14.95 | 15.13 | 158,481 | +0.07(+0.46%) |
Oct 28, 2010 | 15.22 | 15.26 | 14.92 | 15.06 | 153,122 | +0.03(+0.19%) |
Oct 27, 2010 | 15.16 | 15.25 | 14.88 | 15.03 | 304,311 | -0.50(-3.23%) |
Oct 25, 2010 | 15.38 | 15.62 | 15.32 | 15.53 | 225,794 | +0.23(+1.49%) |
Oct 22, 2010 | 15.32 | 15.32 | 15.11 | 15.31 | 176,902 | +0.00(+0.00%) |
Oct 21, 2010 | 15.20 | 15.38 | 15.09 | 15.31 | 301,078 | +0.17(+1.13%) |
Oct 20, 2010 | 15.51 | 15.70 | 15.07 | 15.14 | 247,402 | -0.25(-1.64%) |
Oct 19, 2010 | 15.32 | 15.51 | 15.16 | 15.39 | 297,546 | -0.17(-1.07%) |
Oct 18, 2010 | 15.37 | 15.58 | 15.32 | 15.55 | 127,251 | +0.18(+1.14%) |
Oct 15, 2010 | 15.46 | 15.51 | 14.99 | 15.38 | 320,420 | +0.05(+0.35%) |
Oct 14, 2010 | 15.34 | 15.41 | 15.19 | 15.33 | 182,874 | +0.01(+0.05%) |
Oct 13, 2010 | 15.19 | 15.47 | 15.15 | 15.32 | 174,499 | +0.24(+1.59%) |
Oct 12, 2010 | 15.18 | 15.26 | 14.96 | 15.08 | 237,414 | -0.11(-0.69%) |
Oct 11, 2010 | 15.51 | 15.52 | 15.13 | 15.18 | 184,816 | -0.29(-1.88%) |
Oct 08, 2010 | 15.47 | 15.59 | 15.15 | 15.47 | 161,530 | +0.26(+1.70%) |
Oct 07, 2010 | 15.47 | 15.47 | 14.58 | 15.22 | 607 | -0.25(-1.65%) |
Oct 06, 2010 | 15.57 | 15.89 | 15.30 | 15.47 | 360,119 | -0.19(-1.19%) |
Oct 05, 2010 | 15.74 | 15.74 | 15.33 | 15.66 | 262,128 | +0.06(+0.39%) |
Oct 04, 2010 | 15.88 | 15.97 | 15.12 | 15.60 | 363,946 | -0.39(-2.43%) |
Oct 01, 2010 | 15.98 | 17.76 | 15.82 | 15.98 | 567,237 | -1.35(-7.80%) |
Sep 30, 2010 | 17.34 | 17.72 | 16.73 | 17.34 | 2,498 | -0.14(-0.78%) |
Sep 29, 2010 | 17.28 | 17.65 | 17.11 | 17.47 | 98,828 | +0.05(+0.30%) |
Sep 28, 2010 | 17.40 | 17.49 | 17.05 | 17.42 | 286 | +0.02(+0.14%) |
Sep 27, 2010 | 17.04 | 17.45 | 16.68 | 17.40 | 115,560 | +0.33(+1.94%) |
Sep 24, 2010 | 16.79 | 17.09 | 16.79 | 17.07 | 116,524 | +0.58(+3.54%) |
Sep 23, 2010 | 16.70 | 16.95 | 16.42 | 16.48 | 1,186 | -0.31(-1.83%) |
Sep 22, 2010 | 16.81 | 16.98 | 16.72 | 16.79 | 165,494 | -0.12(-0.69%) |
Sep 21, 2010 | 17.18 | 17.24 | 16.81 | 16.91 | 161,713 | -0.34(-1.99%) |
Sep 20, 2010 | 17.04 | 17.31 | 16.65 | 17.25 | 270,041 | +0.23(+1.38%) |
Sep 17, 2010 | 17.02 | 17.26 | 16.70 | 17.02 | 276,812 | -0.15(-0.90%) |
Sep 15, 2010 | 17.06 | 17.31 | 16.83 | 17.17 | 94,995 | +0.04(+0.21%) |
Sep 14, 2010 | 17.28 | 17.48 | 17.07 | 17.13 | 98,217 | -0.15(-0.89%) |
Sep 13, 2010 | 17.11 | 17.38 | 16.92 | 17.29 | 249,231 | +0.32(+1.86%) |
Sep 10, 2010 | 16.94 | 17.27 | 16.78 | 16.97 | 127,266 | +0.05(+0.29%) |
Sep 09, 2010 | 17.06 | 17.18 | 16.57 | 16.92 | 187,351 | +0.18(+1.09%) |
Sep 08, 2010 | 16.62 | 17.14 | 16.62 | 16.74 | 106,525 | +0.12(+0.73%) |
Sep 07, 2010 | 17.01 | 17.05 | 16.51 | 16.62 | 966 | -0.43(-2.54%) |
Sep 03, 2010 | 16.94 | 17.12 | 16.73 | 17.05 | 79,958 | +0.33(+1.96%) |
Sep 02, 2010 | 16.84 | 16.92 | 16.44 | 16.73 | 899 | -0.10(-0.58%) |
Sep 01, 2010 | 16.45 | 16.99 | 16.39 | 16.82 | 189,328 | +0.75(+4.68%) |
Aug 31, 2010 | 16.05 | 16.51 | 15.86 | 16.07 | 617 | -0.11(-0.70%) |
Aug 30, 2010 | 16.34 | 16.35 | 16.10 | 16.18 | 160,762 | -0.28(-1.67%) |
Aug 27, 2010 | 16.46 | 16.48 | 15.45 | 16.46 | 179,879 | +0.90(+5.80%) |
Aug 26, 2010 | 15.64 | 15.86 | 15.52 | 15.56 | 677 | -0.08(-0.49%) |
Aug 25, 2010 | 15.58 | 15.69 | 15.29 | 15.63 | 669 | +0.00(+0.00%) |
Aug 24, 2010 | 15.58 | 15.94 | 15.28 | 15.63 | 2,725 | -0.19(-1.20%) |
Aug 23, 2010 | 16.25 | 16.47 | 15.77 | 15.82 | 116,887 | -0.35(-2.18%) |
Aug 20, 2010 | 16.01 | 16.22 | 15.73 | 16.17 | 167,444 | +0.13(+0.81%) |
Aug 19, 2010 | 16.61 | 16.61 | 15.99 | 16.05 | 1,013 | -0.68(-4.07%) |
Aug 18, 2010 | 16.82 | 16.84 | 16.48 | 16.73 | 10,494 | -0.09(-0.55%) |
Aug 17, 2010 | 16.85 | 17.13 | 16.77 | 16.82 | 1,616 | +0.23(+1.37%) |
Aug 16, 2010 | 16.20 | 16.72 | 16.12 | 16.59 | 167,889 | +0.24(+1.49%) |
Aug 13, 2010 | 16.35 | 16.75 | 16.19 | 16.35 | 252,644 | -0.39(-2.32%) |
Aug 12, 2010 | 16.66 | 17.08 | 16.50 | 16.74 | 277,177 | -0.28(-1.64%) |
Aug 11, 2010 | 17.07 | 17.15 | 16.69 | 17.02 | 377,945 | -0.25(-1.45%) |
Aug 10, 2010 | 17.27 | 17.49 | 16.86 | 17.27 | 1,252 | -0.29(-1.66%) |
Aug 09, 2010 | 17.74 | 17.74 | 17.40 | 17.56 | 153,825 | +0.01(+0.05%) |
Aug 06, 2010 | 17.55 | 17.66 | 17.00 | 17.55 | 230,124 | -0.12(-0.69%) |
Aug 05, 2010 | 17.70 | 17.95 | 17.55 | 17.67 | 311,289 | -0.19(-1.04%) |
Aug 04, 2010 | 17.45 | 17.98 | 17.39 | 17.86 | 270,901 | +0.46(+2.65%) |
Aug 03, 2010 | 17.81 | 17.86 | 17.37 | 17.40 | 258,671 | -0.52(-2.91%) |
Aug 02, 2010 | 17.89 | 18.17 | 17.65 | 17.92 | 206,537 | +0.30(+1.72%) |
Jul 30, 2010 | 17.62 | 17.83 | 17.09 | 17.62 | 169,287 | -0.02(-0.09%) |
Jul 29, 2010 | 17.81 | 17.89 | 17.15 | 17.63 | 256,788 | -0.06(-0.34%) |
Jul 28, 2010 | 17.69 | 17.96 | 17.45 | 17.69 | 1,087 | -0.06(-0.36%) |
Jul 27, 2010 | 18.14 | 18.21 | 17.72 | 17.76 | 273,574 | -0.28(-1.57%) |
Jul 26, 2010 | 17.62 | 18.21 | 17.53 | 18.04 | 360,704 | +0.53(+3.00%) |
Jul 23, 2010 | 16.92 | 17.65 | 16.75 | 17.51 | 283,061 | +0.51(+3.02%) |
Jul 22, 2010 | 16.75 | 17.18 | 16.61 | 17.00 | 594,909 | +0.57(+3.45%) |
Jul 21, 2010 | 16.70 | 16.83 | 16.35 | 16.43 | 271,892 | -0.23(-1.36%) |
Jul 20, 2010 | 15.97 | 16.69 | 15.85 | 16.66 | 254,784 | +0.47(+2.87%) |
Jul 19, 2010 | 15.73 | 16.25 | 15.58 | 16.20 | 379,329 | +0.56(+3.60%) |
Jul 16, 2010 | 15.63 | 16.02 | 15.58 | 15.63 | 335,674 | -0.49(-3.06%) |
Jul 15, 2010 | 16.10 | 16.27 | 15.82 | 16.13 | 303,379 | +0.01(+0.08%) |
Jul 14, 2010 | 16.51 | 16.70 | 15.82 | 16.11 | 394,448 | -0.45(-2.69%) |
Jul 13, 2010 | 16.56 | 16.73 | 16.21 | 16.56 | 2,658 | +0.49(+3.05%) |
Jul 12, 2010 | 15.99 | 16.43 | 15.92 | 16.07 | 220,311 | -0.03(-0.18%) |
Jul 09, 2010 | 16.10 | 16.11 | 15.60 | 16.10 | 232,114 | +0.31(+1.97%) |
Jul 08, 2010 | 15.79 | 15.89 | 15.34 | 15.79 | 808 | +0.19(+1.19%) |
Jul 07, 2010 | 15.60 | 15.69 | 15.12 | 15.60 | 333,200 | +0.54(+3.57%) |
Jul 06, 2010 | 15.06 | 15.78 | 14.97 | 15.06 | 1,855 | -0.09(-0.61%) |
Jul 02, 2010 | 15.15 | 15.35 | 14.94 | 15.15 | 196,232 | +0.05(+0.32%) |
Jul 01, 2010 | 14.80 | 15.18 | 14.40 | 15.11 | 343,650 | +0.33(+2.20%) |
Jun 30, 2010 | 14.78 | 15.55 | 14.70 | 14.78 | 4,025 | -0.35(-2.34%) |
Jun 29, 2010 | 15.15 | 15.52 | 14.79 | 15.13 | 363,030 | -0.82(-5.16%) |
Jun 25, 2010 | 15.96 | 16.34 | 15.53 | 15.96 | 1,093,939 | +0.39(+2.48%) |
Jun 24, 2010 | 15.47 | 15.77 | 15.38 | 15.57 | 363,572 | +0.02(+0.13%) |
Jun 23, 2010 | 15.66 | 15.76 | 15.45 | 15.55 | 285,552 | -0.11(-0.72%) |
Jun 22, 2010 | 15.66 | 16.04 | 15.56 | 15.66 | 773 | -0.10(-0.61%) |
Jun 21, 2010 | 16.08 | 16.12 | 15.61 | 15.76 | 142,711 | -0.07(-0.43%) |
Jun 18, 2010 | 15.83 | 16.01 | 15.47 | 15.83 | 384,706 | +0.33(+2.10%) |
Jun 17, 2010 | 15.56 | 15.75 | 15.37 | 15.50 | 129,409 | +0.08(+0.50%) |
Jun 16, 2010 | 15.12 | 15.68 | 15.01 | 15.43 | 182,015 | +0.10(+0.63%) |
Jun 15, 2010 | 15.33 | 15.42 | 14.68 | 15.33 | 1,345 | +0.61(+4.12%) |
Jun 14, 2010 | 15.14 | 15.22 | 14.59 | 14.72 | 225,642 | -0.18(-1.24%) |
Jun 11, 2010 | 14.49 | 14.93 | 14.37 | 14.91 | 176,037 | +0.25(+1.67%) |
Jun 10, 2010 | 14.66 | 14.70 | 14.15 | 14.66 | 1,251 | +0.68(+4.86%) |
Jun 09, 2010 | 13.88 | 14.58 | 13.87 | 13.98 | 284,455 | +0.23(+1.64%) |
Jun 08, 2010 | 14.02 | 14.15 | 13.53 | 13.76 | 327,935 | -0.26(-1.86%) |
Jun 07, 2010 | 14.35 | 14.43 | 13.98 | 14.02 | 244,800 | -0.28(-1.97%) |
Jun 04, 2010 | 14.30 | 14.98 | 14.24 | 14.30 | 265,314 | -0.89(-5.85%) |
Jun 03, 2010 | 15.01 | 15.36 | 14.79 | 15.19 | 189,525 | +0.12(+0.80%) |
Jun 02, 2010 | 15.07 | 15.09 | 14.28 | 15.07 | 155,269 | +0.77(+5.40%) |