Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.23 | 17.68 | 17.20 | 17.21 | 525,595 | +0.04(+0.24%) |
Apr 28, 2011 | 17.00 | 17.29 | 16.93 | 17.17 | 460,595 | +0.08(+0.49%) |
Apr 27, 2011 | 16.99 | 17.33 | 16.95 | 17.08 | 652,460 | +0.09(+0.54%) |
Apr 26, 2011 | 17.00 | 17.07 | 16.87 | 16.99 | 372,052 | -0.01(-0.05%) |
Apr 25, 2011 | 17.17 | 17.21 | 16.84 | 17.00 | 442,637 | -0.16(-0.92%) |
Apr 21, 2011 | 17.47 | 17.47 | 17.11 | 17.16 | 372,373 | -0.18(-1.01%) |
Apr 20, 2011 | 17.28 | 17.39 | 17.17 | 17.33 | 532,218 | +0.29(+1.71%) |
Apr 19, 2011 | 17.21 | 17.30 | 16.92 | 17.04 | 350,328 | -0.17(-0.97%) |
Apr 18, 2011 | 17.27 | 17.27 | 17.08 | 17.21 | 416,450 | -0.20(-1.15%) |
Apr 15, 2011 | 17.35 | 17.52 | 17.29 | 17.41 | 689,030 | +0.02(+0.10%) |
Apr 14, 2011 | 17.50 | 17.67 | 17.35 | 17.39 | 622,145 | -0.22(-1.28%) |
Apr 13, 2011 | 17.62 | 17.89 | 17.59 | 17.62 | 696,733 | +0.01(+0.05%) |
Apr 12, 2011 | 17.50 | 17.81 | 17.50 | 17.61 | 583,870 | +0.01(+0.05%) |
Apr 11, 2011 | 17.89 | 18.00 | 17.47 | 17.60 | 920,744 | -0.88(-4.74%) |
Apr 08, 2011 | 18.85 | 18.87 | 18.47 | 18.47 | 299,491 | -0.22(-1.20%) |
Apr 07, 2011 | 18.87 | 19.00 | 18.69 | 18.70 | 441,893 | -0.21(-1.10%) |
Apr 06, 2011 | 18.83 | 18.97 | 18.77 | 18.91 | 386,518 | +0.13(+0.71%) |
Apr 05, 2011 | 18.81 | 19.02 | 18.69 | 18.77 | 465,524 | -0.02(-0.09%) |
Apr 04, 2011 | 18.91 | 19.02 | 18.75 | 18.79 | 334,985 | -0.03(-0.13%) |
Apr 01, 2011 | 19.04 | 19.04 | 18.77 | 18.82 | 269,791 | -0.08(-0.44%) |
Mar 31, 2011 | 18.97 | 19.01 | 18.72 | 18.90 | 444,091 | -0.16(-0.83%) |
Mar 30, 2011 | 18.97 | 19.14 | 18.94 | 19.06 | 260,395 | +0.18(+0.93%) |
Mar 29, 2011 | 18.66 | 18.92 | 18.63 | 18.88 | 307,956 | +0.19(+1.03%) |
Mar 28, 2011 | 19.03 | 19.07 | 18.62 | 18.69 | 404,577 | -0.29(-1.54%) |
Mar 25, 2011 | 18.96 | 19.35 | 18.33 | 18.98 | 365,586 | +0.16(+0.84%) |
Mar 24, 2011 | 18.75 | 18.96 | 18.60 | 18.82 | 395,260 | +0.10(+0.53%) |
Mar 23, 2011 | 18.48 | 18.77 | 18.33 | 18.72 | 329,192 | +0.18(+0.94%) |
Mar 22, 2011 | 18.92 | 19.07 | 18.52 | 18.55 | 449,957 | -0.31(-1.63%) |
Mar 21, 2011 | 18.78 | 19.04 | 18.71 | 18.86 | 352,428 | +0.11(+0.58%) |
Mar 18, 2011 | 18.87 | 18.91 | 18.64 | 18.75 | 880,900 | +0.10(+0.54%) |
Mar 17, 2011 | 19.02 | 19.12 | 18.64 | 18.65 | 274,362 | -0.07(-0.36%) |
Mar 16, 2011 | 18.80 | 18.98 | 18.68 | 18.72 | 524,359 | -0.14(-0.75%) |
Mar 15, 2011 | 19.12 | 19.44 | 18.80 | 18.86 | 791,368 | -0.43(-2.25%) |
Mar 14, 2011 | 19.16 | 19.44 | 18.94 | 19.29 | 446,786 | -0.10(-0.52%) |
Mar 11, 2011 | 19.12 | 19.47 | 19.01 | 19.39 | 366,478 | +0.25(+1.31%) |
Mar 10, 2011 | 19.07 | 19.35 | 18.96 | 19.14 | 491,752 | -0.18(-0.95%) |
Mar 09, 2011 | 19.24 | 19.45 | 19.17 | 19.32 | 289,535 | +0.08(+0.43%) |
Mar 08, 2011 | 18.75 | 19.36 | 18.70 | 19.24 | 492,626 | +0.57(+3.08%) |
Mar 07, 2011 | 18.65 | 19.68 | 18.46 | 18.67 | 778,574 | +0.19(+1.04%) |
Mar 04, 2011 | 18.46 | 18.54 | 18.27 | 18.47 | 486,745 | +0.02(+0.09%) |
Mar 03, 2011 | 18.33 | 18.48 | 18.22 | 18.46 | 665,805 | +0.33(+1.84%) |
Mar 02, 2011 | 18.11 | 18.18 | 17.94 | 18.12 | 896,294 | -0.02(-0.09%) |
Mar 01, 2011 | 18.35 | 18.47 | 17.98 | 18.14 | 1,502,213 | -0.19(-1.05%) |
Feb 28, 2011 | 18.57 | 18.61 | 18.22 | 18.33 | 911,323 | -0.12(-0.63%) |
Feb 25, 2011 | 18.03 | 18.50 | 18.03 | 18.45 | 819,163 | +0.41(+2.26%) |
Feb 24, 2011 | 18.59 | 19.12 | 17.60 | 18.04 | 2,638,514 | -1.38(-7.12%) |
Feb 23, 2011 | 19.56 | 19.71 | 18.97 | 19.42 | 905,891 | -0.05(-0.26%) |
Feb 22, 2011 | 19.87 | 20.09 | 19.47 | 19.47 | 652,983 | -0.62(-3.07%) |
Feb 18, 2011 | 20.15 | 20.34 | 19.98 | 20.09 | 412,660 | +0.07(+0.37%) |
Feb 17, 2011 | 20.12 | 20.30 | 19.98 | 20.02 | 382,264 | -0.18(-0.91%) |
Feb 16, 2011 | 20.22 | 20.42 | 20.07 | 20.20 | 443,524 | +0.11(+0.54%) |
Feb 15, 2011 | 19.83 | 20.30 | 19.72 | 20.09 | 1,199,660 | +0.12(+0.58%) |
Feb 14, 2011 | 19.82 | 20.00 | 19.56 | 19.97 | 404,757 | +0.08(+0.38%) |
Feb 11, 2011 | 19.63 | 19.99 | 19.46 | 19.90 | 373,570 | +0.16(+0.80%) |
Feb 10, 2011 | 19.27 | 19.78 | 19.23 | 19.74 | 708,773 | +0.32(+1.63%) |
Feb 09, 2011 | 19.27 | 19.58 | 19.27 | 19.42 | 585,950 | +0.14(+0.73%) |
Feb 08, 2011 | 18.82 | 19.42 | 18.82 | 19.28 | 699,704 | +0.39(+2.07%) |
Feb 07, 2011 | 18.90 | 19.22 | 18.82 | 18.89 | 377,601 | -0.02(-0.13%) |
Feb 04, 2011 | 19.02 | 19.11 | 18.83 | 18.92 | 303,948 | -0.09(-0.48%) |
Feb 03, 2011 | 18.92 | 19.12 | 18.77 | 19.01 | 271,246 | +0.03(+0.18%) |
Feb 02, 2011 | 18.59 | 19.05 | 18.59 | 18.97 | 381,291 | +0.26(+1.38%) |
Feb 01, 2011 | 18.36 | 18.78 | 18.34 | 18.72 | 391,714 | +0.43(+2.37%) |
Jan 31, 2011 | 18.27 | 18.51 | 17.99 | 18.28 | 747,266 | +0.15(+0.83%) |
Jan 28, 2011 | 19.26 | 19.35 | 18.12 | 18.13 | 765,397 | -1.24(-6.41%) |
Jan 27, 2011 | 18.99 | 19.46 | 18.97 | 19.37 | 422,781 | +0.32(+1.66%) |
Jan 26, 2011 | 19.05 | 19.12 | 18.61 | 19.06 | 405,036 | -0.01(-0.04%) |
Jan 25, 2011 | 18.80 | 19.10 | 18.65 | 19.07 | 428,316 | +0.14(+0.75%) |
Jan 24, 2011 | 18.69 | 18.98 | 18.52 | 18.92 | 348,986 | +0.18(+0.98%) |
Jan 21, 2011 | 18.95 | 18.95 | 18.66 | 18.74 | 485,439 | -0.04(-0.22%) |
Jan 20, 2011 | 19.01 | 19.20 | 18.67 | 18.78 | 520,136 | -0.22(-1.18%) |
Jan 19, 2011 | 19.31 | 19.31 | 19.00 | 19.01 | 707,612 | -0.24(-1.26%) |
Jan 18, 2011 | 18.81 | 19.27 | 18.81 | 19.25 | 640,899 | +0.35(+1.85%) |
Jan 14, 2011 | 18.83 | 19.04 | 18.66 | 18.90 | 864,951 | -0.03(-0.18%) |
Jan 13, 2011 | 18.61 | 18.95 | 18.61 | 18.93 | 618,491 | +0.32(+1.75%) |
Jan 12, 2011 | 18.58 | 18.72 | 18.43 | 18.61 | 435,995 | +0.20(+1.09%) |
Jan 11, 2011 | 17.99 | 18.42 | 17.76 | 18.41 | 781,265 | +0.43(+2.41%) |
Jan 10, 2011 | 17.71 | 18.11 | 17.43 | 17.97 | 380,913 | +0.15(+0.84%) |
Jan 07, 2011 | 18.02 | 18.12 | 17.58 | 17.82 | 294,066 | -0.13(-0.74%) |
Jan 06, 2011 | 18.01 | 18.11 | 17.80 | 17.96 | 408,201 | -0.01(-0.05%) |
Jan 05, 2011 | 17.38 | 18.02 | 17.38 | 17.97 | 765,483 | +0.51(+2.91%) |
Jan 04, 2011 | 18.02 | 18.02 | 17.42 | 17.46 | 508,383 | -0.45(-2.51%) |
Jan 03, 2011 | 17.72 | 18.07 | 17.72 | 17.91 | 375,138 | +0.30(+1.70%) |
Dec 31, 2010 | 17.76 | 17.95 | 17.61 | 17.61 | 409,101 | -0.18(-1.03%) |
Dec 30, 2010 | 17.71 | 18.00 | 17.67 | 17.79 | 258,313 | +0.04(+0.23%) |
Dec 29, 2010 | 17.75 | 17.97 | 17.74 | 17.75 | 198,601 | -0.03(-0.19%) |
Dec 28, 2010 | 18.03 | 18.12 | 17.77 | 17.78 | 240,584 | -0.23(-1.30%) |
Dec 27, 2010 | 17.95 | 18.07 | 17.74 | 18.02 | 185,031 | +0.04(+0.23%) |
Dec 23, 2010 | 17.89 | 18.15 | 17.84 | 17.97 | 268,864 | +0.11(+0.61%) |
Dec 22, 2010 | 17.71 | 17.94 | 17.54 | 17.87 | 363,797 | +0.15(+0.85%) |
Dec 21, 2010 | 17.88 | 17.92 | 17.57 | 17.72 | 478,992 | -0.16(-0.92%) |
Dec 20, 2010 | 17.90 | 18.02 | 17.82 | 17.88 | 319,417 | -0.03(-0.15%) |
Dec 17, 2010 | 17.60 | 18.08 | 17.60 | 17.91 | 1,080,276 | +0.38(+2.14%) |
Dec 16, 2010 | 17.24 | 17.66 | 17.19 | 17.53 | 555,818 | +0.30(+1.74%) |
Dec 15, 2010 | 16.97 | 17.47 | 16.97 | 17.23 | 546,992 | +0.22(+1.27%) |
Dec 14, 2010 | 17.34 | 17.47 | 16.87 | 17.02 | 779,269 | -0.20(-1.16%) |
Dec 13, 2010 | 17.65 | 17.65 | 17.18 | 17.22 | 555,208 | -0.42(-2.36%) |
Dec 10, 2010 | 17.48 | 17.67 | 17.37 | 17.63 | 335,950 | +0.26(+1.49%) |
Dec 09, 2010 | 17.63 | 17.63 | 17.27 | 17.37 | 675,261 | -0.07(-0.43%) |
Dec 08, 2010 | 17.73 | 17.75 | 17.37 | 17.45 | 657,351 | -0.29(-1.64%) |
Dec 07, 2010 | 17.76 | 18.26 | 17.73 | 17.74 | 1,088,317 | +0.12(+0.71%) |
Dec 06, 2010 | 17.45 | 17.76 | 17.37 | 17.62 | 862,225 | +0.07(+0.43%) |
Dec 03, 2010 | 17.16 | 17.61 | 17.01 | 17.54 | 757,826 | +0.36(+2.09%) |
Dec 02, 2010 | 16.94 | 17.28 | 16.87 | 17.18 | 777,259 | +0.23(+1.38%) |
Dec 01, 2010 | 17.00 | 17.08 | 16.81 | 16.95 | 766,319 | +0.19(+1.12%) |
Nov 30, 2010 | 16.80 | 17.03 | 16.65 | 16.76 | 848,999 | -0.23(-1.35%) |
Nov 29, 2010 | 16.52 | 17.04 | 16.52 | 16.99 | 1,135,516 | +0.28(+1.70%) |
Nov 26, 2010 | 16.51 | 16.74 | 16.51 | 16.71 | 714,975 | +0.08(+0.50%) |
Nov 24, 2010 | 16.92 | 16.62 | 16.62 | 16.62 | 2,533,887 | -0.23(-1.38%) |
Nov 23, 2010 | 17.63 | 17.63 | 16.73 | 16.86 | 4,111,031 | -1.95(-10.37%) |
Nov 22, 2010 | 19.41 | 19.41 | 18.73 | 18.81 | 1,098,400 | -0.67(-3.42%) |
Nov 19, 2010 | 19.15 | 19.51 | 19.15 | 19.47 | 697,163 | +0.24(+1.26%) |
Nov 18, 2010 | 19.22 | 19.52 | 19.17 | 19.23 | 695,711 | +0.17(+0.87%) |
Nov 17, 2010 | 18.90 | 19.23 | 18.90 | 19.07 | 655,821 | +0.15(+0.79%) |
Nov 16, 2010 | 19.24 | 19.40 | 18.84 | 18.92 | 638,268 | -0.46(-2.37%) |
Nov 15, 2010 | 19.23 | 19.57 | 19.23 | 19.37 | 461,493 | +0.16(+0.82%) |
Nov 12, 2010 | 19.64 | 19.80 | 19.11 | 19.22 | 927,131 | -0.62(-3.15%) |
Nov 11, 2010 | 19.19 | 19.87 | 19.19 | 19.84 | 660,410 | +0.41(+2.10%) |
Nov 10, 2010 | 18.72 | 19.49 | 18.43 | 19.43 | 921,509 | +0.77(+4.15%) |
Nov 09, 2010 | 19.15 | 19.20 | 18.62 | 18.66 | 892,818 | -0.40(-2.10%) |
Nov 08, 2010 | 19.43 | 19.51 | 18.87 | 19.06 | 1,124,232 | -0.51(-2.60%) |
Nov 05, 2010 | 19.75 | 19.85 | 19.44 | 19.57 | 929,566 | -0.18(-0.93%) |
Nov 04, 2010 | 19.98 | 20.15 | 19.74 | 19.75 | 650,013 | -0.11(-0.55%) |
Nov 03, 2010 | 19.81 | 19.96 | 19.65 | 19.86 | 379,913 | +0.05(+0.25%) |
Nov 02, 2010 | 19.57 | 19.82 | 19.32 | 19.81 | 552,506 | +0.31(+1.58%) |
Nov 01, 2010 | 19.36 | 19.63 | 19.09 | 19.50 | 489,852 | +0.20(+1.04%) |
Oct 29, 2010 | 19.37 | 19.57 | 19.21 | 19.30 | 535,733 | -0.07(-0.39%) |
Oct 28, 2010 | 19.52 | 19.68 | 19.19 | 19.37 | 434,014 | -0.02(-0.13%) |
Oct 27, 2010 | 19.43 | 19.52 | 19.12 | 19.40 | 368,688 | -0.25(-1.27%) |
Oct 25, 2010 | 19.72 | 19.90 | 19.62 | 19.65 | 499,630 | -0.02(-0.08%) |
Oct 22, 2010 | 19.52 | 19.82 | 19.49 | 19.67 | 397,320 | +0.25(+1.29%) |
Oct 21, 2010 | 19.58 | 19.86 | 19.18 | 19.42 | 447,202 | -0.10(-0.51%) |
Oct 20, 2010 | 19.71 | 19.77 | 19.41 | 19.52 | 759,918 | -0.07(-0.38%) |
Oct 19, 2010 | 19.75 | 20.10 | 19.49 | 19.59 | 711,255 | -0.43(-2.12%) |
Oct 18, 2010 | 19.96 | 20.14 | 19.65 | 20.02 | 1,588,019 | +0.62(+3.18%) |
Oct 15, 2010 | 19.24 | 19.46 | 19.06 | 19.40 | 898,739 | +0.35(+1.84%) |
Oct 14, 2010 | 18.34 | 19.16 | 18.34 | 19.05 | 1,204,974 | +0.66(+3.58%) |
Oct 13, 2010 | 18.63 | 18.69 | 18.37 | 18.39 | 564,948 | -0.22(-1.16%) |
Oct 12, 2010 | 18.34 | 18.69 | 18.20 | 18.61 | 367,467 | +0.17(+0.90%) |
Oct 11, 2010 | 18.32 | 18.60 | 18.32 | 18.44 | 428,579 | +0.05(+0.27%) |
Oct 08, 2010 | 18.12 | 18.52 | 17.97 | 18.39 | 620,052 | +0.32(+1.80%) |
Oct 07, 2010 | 18.16 | 18.17 | 17.92 | 18.07 | 555,865 | +0.01(+0.05%) |
Oct 06, 2010 | 17.99 | 18.08 | 17.82 | 18.06 | 513,265 | -0.02(-0.09%) |
Oct 05, 2010 | 17.78 | 18.15 | 17.78 | 18.07 | 613,863 | +0.40(+2.26%) |
Oct 04, 2010 | 17.92 | 18.05 | 17.66 | 17.67 | 423,058 | -0.22(-1.21%) |
Oct 01, 2010 | 18.06 | 18.06 | 17.52 | 17.89 | 633,592 | +0.03(+0.14%) |
Sep 30, 2010 | 18.16 | 18.16 | 17.72 | 17.87 | 904,298 | -0.25(-1.38%) |
Sep 29, 2010 | 18.04 | 18.25 | 17.94 | 18.12 | 911,973 | +0.08(+0.46%) |
Sep 28, 2010 | 17.80 | 18.06 | 17.41 | 18.03 | 501,988 | +0.25(+1.41%) |
Sep 27, 2010 | 17.49 | 17.93 | 17.41 | 17.78 | 428,769 | +0.28(+1.57%) |
Sep 24, 2010 | 17.68 | 17.68 | 17.42 | 17.51 | 552,912 | +0.02(+0.09%) |
Sep 23, 2010 | 17.22 | 17.74 | 17.22 | 17.49 | 721,333 | +0.06(+0.33%) |
Sep 22, 2010 | 17.53 | 17.62 | 17.22 | 17.43 | 391,911 | -0.20(-1.13%) |
Sep 21, 2010 | 17.79 | 17.82 | 17.55 | 17.63 | 580,015 | -0.22(-1.21%) |
Sep 20, 2010 | 17.92 | 18.00 | 17.71 | 17.85 | 795,775 | -0.08(-0.46%) |
Sep 17, 2010 | 18.37 | 18.37 | 17.92 | 17.93 | 560,267 | -0.66(-3.54%) |
Sep 15, 2010 | 18.37 | 18.65 | 18.29 | 18.59 | 373,297 | +0.09(+0.50%) |
Sep 14, 2010 | 18.32 | 18.69 | 18.27 | 18.50 | 419,342 | +0.14(+0.77%) |
Sep 13, 2010 | 18.32 | 18.43 | 18.21 | 18.36 | 585,874 | +0.17(+0.92%) |
Sep 10, 2010 | 17.98 | 18.44 | 17.98 | 18.19 | 488,799 | +0.24(+1.35%) |
Sep 09, 2010 | 18.14 | 18.14 | 17.79 | 17.95 | 284,189 | -0.03(-0.14%) |
Sep 08, 2010 | 17.94 | 18.12 | 17.90 | 17.97 | 543,237 | +0.03(+0.19%) |
Sep 07, 2010 | 18.11 | 18.13 | 17.90 | 17.94 | 438,485 | -0.22(-1.19%) |
Sep 03, 2010 | 18.65 | 18.78 | 17.92 | 18.16 | 855,727 | -0.30(-1.63%) |
Sep 02, 2010 | 17.75 | 18.78 | 17.75 | 18.46 | 1,768,600 | +0.88(+5.03%) |
Sep 01, 2010 | 17.10 | 17.63 | 17.10 | 17.57 | 683,081 | +0.76(+4.51%) |
Aug 31, 2010 | 16.85 | 17.02 | 16.67 | 16.82 | 439,553 | -0.06(-0.35%) |
Aug 30, 2010 | 17.11 | 17.36 | 16.86 | 16.87 | 374,572 | -0.24(-1.41%) |
Aug 27, 2010 | 17.02 | 17.17 | 16.71 | 17.12 | 517,580 | +0.29(+1.73%) |
Aug 26, 2010 | 17.12 | 17.19 | 16.81 | 16.82 | 323,866 | -0.29(-1.70%) |
Aug 25, 2010 | 16.62 | 17.17 | 16.46 | 17.12 | 801,491 | +0.38(+2.24%) |
Aug 24, 2010 | 16.40 | 16.87 | 16.23 | 16.74 | 897,093 | +0.15(+0.88%) |
Aug 23, 2010 | 16.90 | 16.97 | 16.57 | 16.60 | 451,159 | -0.20(-1.21%) |
Aug 20, 2010 | 16.65 | 16.83 | 16.39 | 16.80 | 373,890 | +0.14(+0.85%) |
Aug 19, 2010 | 16.87 | 17.06 | 16.56 | 16.66 | 502,015 | -0.32(-1.87%) |
Aug 18, 2010 | 16.67 | 17.21 | 16.58 | 16.97 | 824,062 | +0.28(+1.70%) |
Aug 17, 2010 | 16.46 | 16.88 | 16.37 | 16.69 | 612,857 | +0.40(+2.46%) |
Aug 16, 2010 | 15.90 | 16.43 | 15.90 | 16.29 | 853,457 | +0.25(+1.56%) |
Aug 13, 2010 | 16.34 | 16.42 | 16.02 | 16.04 | 897,813 | -0.35(-2.14%) |
Aug 12, 2010 | 15.88 | 16.47 | 15.83 | 16.39 | 930,025 | +0.33(+2.08%) |
Aug 11, 2010 | 16.10 | 16.23 | 16.01 | 16.06 | 891,539 | -0.25(-1.53%) |
Aug 10, 2010 | 16.37 | 16.51 | 16.07 | 16.31 | 829,025 | -0.24(-1.46%) |
Aug 09, 2010 | 16.04 | 16.61 | 16.04 | 16.55 | 938,512 | +0.50(+3.12%) |
Aug 06, 2010 | 15.86 | 16.13 | 15.59 | 16.05 | 1,216,286 | -0.08(-0.52%) |
Aug 05, 2010 | 15.96 | 16.40 | 15.87 | 16.13 | 2,498,579 | -1.07(-6.25%) |
Aug 04, 2010 | 17.43 | 17.65 | 17.15 | 17.21 | 732,820 | -0.20(-1.15%) |
Aug 03, 2010 | 17.44 | 17.56 | 17.32 | 17.41 | 538,148 | -0.12(-0.71%) |
Aug 02, 2010 | 17.49 | 17.58 | 17.23 | 17.53 | 511,794 | +0.34(+1.99%) |
Jul 30, 2010 | 16.98 | 17.37 | 16.76 | 17.19 | 539,684 | -0.06(-0.34%) |
Jul 29, 2010 | 17.23 | 17.37 | 16.93 | 17.25 | 584,599 | +0.18(+1.02%) |
Jul 28, 2010 | 17.03 | 17.59 | 16.96 | 17.07 | 960,376 | -0.03(-0.15%) |
Jul 27, 2010 | 17.25 | 17.41 | 17.10 | 17.10 | 484,057 | +0.01(+0.05%) |
Jul 26, 2010 | 16.60 | 17.10 | 16.50 | 17.09 | 548,425 | +0.61(+3.69%) |
Jul 23, 2010 | 16.18 | 16.61 | 16.09 | 16.48 | 708,166 | +0.20(+1.23%) |
Jul 22, 2010 | 16.07 | 16.31 | 15.96 | 16.28 | 1,010,744 | +0.36(+2.25%) |
Jul 21, 2010 | 16.14 | 16.32 | 15.89 | 15.92 | 581,580 | -0.16(-0.98%) |
Jul 20, 2010 | 15.82 | 16.15 | 15.68 | 16.08 | 623,031 | +0.15(+0.94%) |
Jul 19, 2010 | 15.92 | 16.12 | 15.78 | 15.93 | 438,827 | +0.00(+0.00%) |
Jul 16, 2010 | 16.37 | 16.52 | 15.83 | 15.93 | 415,718 | -0.58(-3.53%) |
Jul 15, 2010 | 16.54 | 16.61 | 16.26 | 16.52 | 289,093 | -0.06(-0.35%) |
Jul 14, 2010 | 16.51 | 16.67 | 16.46 | 16.57 | 386,832 | -0.02(-0.10%) |
Jul 13, 2010 | 16.22 | 16.64 | 16.00 | 16.59 | 515,930 | +0.49(+3.05%) |
Jul 12, 2010 | 16.13 | 16.22 | 15.96 | 16.10 | 347,965 | -0.04(-0.26%) |
Jul 09, 2010 | 15.88 | 16.14 | 15.87 | 16.14 | 359,807 | +0.28(+1.73%) |
Jul 08, 2010 | 15.82 | 15.90 | 15.67 | 15.87 | 516,763 | +0.13(+0.85%) |
Jul 07, 2010 | 15.42 | 15.76 | 15.35 | 15.73 | 631,601 | +0.32(+2.11%) |
Jul 06, 2010 | 16.25 | 16.25 | 15.37 | 15.41 | 813,269 | -0.58(-3.65%) |
Jul 02, 2010 | 16.27 | 16.27 | 15.87 | 15.99 | 548,918 | -0.20(-1.24%) |
Jul 01, 2010 | 16.27 | 16.43 | 15.95 | 16.19 | 1,041,986 | -0.02(-0.10%) |
Jun 30, 2010 | 16.49 | 16.64 | 16.15 | 16.21 | 949,176 | -0.23(-1.42%) |
Jun 29, 2010 | 16.46 | 16.65 | 16.32 | 16.44 | 878,536 | -0.29(-1.74%) |
Jun 25, 2010 | 16.75 | 17.04 | 16.66 | 16.73 | 1,207,803 | +0.05(+0.30%) |
Jun 24, 2010 | 17.27 | 17.37 | 16.66 | 16.68 | 1,536,023 | -0.63(-3.66%) |
Jun 23, 2010 | 17.33 | 17.47 | 17.16 | 17.32 | 633,278 | -0.01(-0.05%) |
Jun 22, 2010 | 17.73 | 17.98 | 17.30 | 17.32 | 885,435 | -0.39(-2.21%) |
Jun 21, 2010 | 18.12 | 18.29 | 17.60 | 17.72 | 522,813 | -0.16(-0.89%) |
Jun 18, 2010 | 18.11 | 18.12 | 17.76 | 17.87 | 727,572 | -0.09(-0.51%) |
Jun 17, 2010 | 18.08 | 18.12 | 17.85 | 17.97 | 290,235 | -0.07(-0.42%) |
Jun 16, 2010 | 18.09 | 18.17 | 17.99 | 18.04 | 303,086 | -0.23(-1.23%) |
Jun 15, 2010 | 18.31 | 18.43 | 18.19 | 18.27 | 363,275 | +0.09(+0.50%) |
Jun 14, 2010 | 18.39 | 18.42 | 18.10 | 18.17 | 400,234 | -0.06(-0.32%) |
Jun 11, 2010 | 17.56 | 18.25 | 17.50 | 18.23 | 755,309 | +0.50(+2.82%) |
Jun 10, 2010 | 17.62 | 17.75 | 17.39 | 17.73 | 845,658 | +0.30(+1.72%) |
Jun 09, 2010 | 17.69 | 17.82 | 17.30 | 17.43 | 843,659 | -0.08(-0.48%) |
Jun 08, 2010 | 17.60 | 17.89 | 17.20 | 17.52 | 1,192,348 | -0.07(-0.38%) |
Jun 07, 2010 | 18.12 | 18.37 | 17.57 | 17.58 | 1,048,684 | -0.53(-2.94%) |
Jun 04, 2010 | 18.26 | 18.50 | 18.04 | 18.12 | 1,024,718 | -0.55(-2.95%) |
Jun 03, 2010 | 18.55 | 18.82 | 18.37 | 18.67 | 647,076 | +0.19(+1.04%) |
Jun 02, 2010 | 18.38 | 18.50 | 18.31 | 18.47 | 885,561 | +0.18(+1.00%) |
Jun 01, 2010 | 18.62 | 18.86 | 18.29 | 18.29 | 616,558 | -0.41(-2.18%) |
May 28, 2010 | 18.56 | 18.96 | 18.51 | 18.70 | 615,207 | +0.14(+0.76%) |
May 27, 2010 | 18.61 | 18.67 | 18.33 | 18.56 | 609,241 | +0.23(+1.27%) |
May 26, 2010 | 18.76 | 18.87 | 18.30 | 18.32 | 653,636 | -0.30(-1.61%) |
May 25, 2010 | 18.17 | 18.65 | 18.06 | 18.62 | 637,116 | +0.20(+1.09%) |
May 24, 2010 | 18.57 | 18.71 | 18.42 | 18.42 | 413,464 | -0.12(-0.63%) |
May 21, 2010 | 18.27 | 18.67 | 18.21 | 18.54 | 927,379 | +0.12(+0.64%) |
May 20, 2010 | 18.42 | 18.78 | 18.22 | 18.42 | 567,530 | -0.58(-3.04%) |
May 19, 2010 | 19.18 | 19.39 | 18.94 | 19.00 | 710,385 | -0.18(-0.91%) |
May 18, 2010 | 19.40 | 19.57 | 19.07 | 19.17 | 365,205 | -0.07(-0.39%) |
May 17, 2010 | 19.07 | 19.28 | 18.68 | 19.25 | 914,011 | +0.25(+1.32%) |
May 14, 2010 | 18.91 | 19.27 | 18.89 | 19.00 | 990,425 | +0.04(+0.22%) |
May 13, 2010 | 18.74 | 19.25 | 18.54 | 18.96 | 2,059,053 | -0.48(-2.49%) |
May 12, 2010 | 19.13 | 19.46 | 18.96 | 19.44 | 1,383,877 | +0.43(+2.28%) |
May 11, 2010 | 19.12 | 19.26 | 18.92 | 19.01 | 999,024 | -0.26(-1.34%) |
May 10, 2010 | 19.13 | 19.28 | 18.79 | 19.27 | 697,546 | +0.85(+4.62%) |
May 07, 2010 | 18.67 | 18.98 | 18.25 | 18.42 | 1,206,580 | -0.23(-1.21%) |
May 06, 2010 | 19.38 | 19.47 | 17.75 | 18.64 | 1,664,379 | -0.82(-4.24%) |
May 05, 2010 | 19.76 | 20.13 | 19.38 | 19.47 | 953,612 | -0.33(-1.68%) |
May 04, 2010 | 19.97 | 19.97 | 19.67 | 19.80 | 599,400 | -0.40(-1.98%) |