Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.65 | 17.80 | 17.65 | 17.79 | 121,914 | +0.11(+0.64%) |
Apr 28, 2011 | 17.54 | 17.67 | 17.46 | 17.67 | 58,379 | +0.24(+1.41%) |
Apr 27, 2011 | 17.62 | 17.66 | 17.00 | 17.43 | 85,794 | -0.34(-1.93%) |
Apr 26, 2011 | 17.54 | 17.77 | 17.53 | 17.77 | 250,768 | +0.33(+1.88%) |
Apr 25, 2011 | 17.30 | 17.45 | 17.30 | 17.44 | 72,320 | +0.14(+0.81%) |
Apr 21, 2011 | 17.41 | 17.62 | 17.28 | 17.30 | 141,443 | -0.02(-0.13%) |
Apr 20, 2011 | 17.47 | 17.54 | 17.30 | 17.33 | 266,833 | -0.23(-1.32%) |
Apr 19, 2011 | 17.41 | 17.56 | 17.37 | 17.56 | 51,089 | +0.15(+0.88%) |
Apr 18, 2011 | 17.90 | 17.90 | 16.89 | 17.40 | 292,210 | +0.11(+0.62%) |
Apr 15, 2011 | 17.18 | 17.33 | 17.14 | 17.30 | 292,466 | +0.42(+2.47%) |
Apr 14, 2011 | 16.93 | 16.95 | 16.83 | 16.88 | 81,406 | +0.00(+0.00%) |
Apr 13, 2011 | 16.54 | 16.89 | 16.53 | 16.88 | 60,476 | +0.20(+1.21%) |
Apr 12, 2011 | 16.59 | 16.79 | 16.58 | 16.68 | 103,939 | +0.35(+2.13%) |
Apr 11, 2011 | 16.30 | 16.43 | 16.25 | 16.33 | 52,895 | +0.01(+0.05%) |
Apr 08, 2011 | 16.32 | 16.46 | 16.31 | 16.32 | 61,150 | -0.16(-0.99%) |
Apr 07, 2011 | 16.57 | 16.59 | 16.42 | 16.49 | 125,512 | -0.08(-0.46%) |
Apr 06, 2011 | 16.94 | 16.97 | 16.56 | 16.56 | 106,980 | -0.51(-2.99%) |
Apr 05, 2011 | 17.15 | 17.18 | 17.00 | 17.07 | 53,263 | -0.14(-0.79%) |
Apr 04, 2011 | 17.18 | 17.31 | 17.15 | 17.21 | 128,503 | +0.04(+0.22%) |
Apr 01, 2011 | 16.91 | 17.19 | 16.90 | 17.17 | 138,748 | +0.18(+1.05%) |
Mar 31, 2011 | 17.20 | 17.21 | 16.82 | 16.99 | 193,219 | -0.06(-0.34%) |
Mar 30, 2011 | 16.85 | 17.06 | 16.82 | 17.05 | 220,087 | +0.25(+1.47%) |
Mar 29, 2011 | 16.95 | 17.13 | 16.80 | 16.81 | 256,782 | -0.28(-1.62%) |
Mar 28, 2011 | 16.98 | 17.19 | 16.96 | 17.08 | 107,524 | +0.06(+0.37%) |
Mar 25, 2011 | 17.27 | 17.30 | 16.99 | 17.02 | 84,577 | -0.11(-0.62%) |
Mar 24, 2011 | 17.25 | 17.28 | 17.13 | 17.13 | 100,167 | -0.25(-1.46%) |
Mar 23, 2011 | 17.66 | 17.66 | 17.32 | 17.38 | 82,767 | -0.07(-0.41%) |
Mar 22, 2011 | 17.30 | 17.47 | 17.27 | 17.45 | 38,998 | +0.10(+0.60%) |
Mar 21, 2011 | 17.27 | 17.43 | 17.27 | 17.35 | 127,771 | -0.20(-1.15%) |
Mar 18, 2011 | 17.28 | 17.55 | 17.27 | 17.55 | 59,003 | +0.08(+0.47%) |
Mar 17, 2011 | 17.45 | 17.59 | 17.28 | 17.47 | 158,335 | -0.24(-1.38%) |
Mar 16, 2011 | 17.51 | 18.07 | 17.43 | 17.71 | 372,381 | +0.38(+2.20%) |
Mar 15, 2011 | 17.27 | 17.33 | 17.16 | 17.33 | 222,539 | +0.50(+2.96%) |
Mar 14, 2011 | 16.83 | 16.94 | 16.80 | 16.83 | 50,811 | -0.01(-0.07%) |
Mar 11, 2011 | 17.03 | 17.03 | 16.79 | 16.84 | 113,430 | -0.19(-1.11%) |
Mar 10, 2011 | 16.60 | 17.03 | 16.52 | 17.03 | 263,937 | +0.55(+3.35%) |
Mar 09, 2011 | 16.31 | 16.56 | 16.23 | 16.48 | 145,714 | +0.31(+1.94%) |
Mar 08, 2011 | 16.37 | 16.40 | 16.17 | 16.17 | 101,730 | -0.21(-1.30%) |
Mar 07, 2011 | 16.29 | 16.59 | 16.23 | 16.38 | 142,920 | -0.19(-1.14%) |
Mar 04, 2011 | 16.33 | 16.59 | 16.31 | 16.57 | 119,951 | +0.27(+1.64%) |
Mar 03, 2011 | 16.48 | 16.54 | 16.28 | 16.30 | 218,142 | -0.35(-2.11%) |
Mar 02, 2011 | 16.96 | 17.00 | 16.65 | 16.65 | 252,129 | -0.52(-3.03%) |
Mar 01, 2011 | 16.85 | 17.18 | 16.82 | 17.18 | 185,081 | +0.10(+0.59%) |
Feb 28, 2011 | 17.02 | 17.10 | 16.95 | 17.07 | 236,575 | +0.08(+0.45%) |
Feb 25, 2011 | 16.82 | 17.00 | 16.79 | 17.00 | 95,051 | +0.19(+1.15%) |
Feb 24, 2011 | 16.77 | 16.92 | 16.72 | 16.81 | 383,533 | +0.20(+1.18%) |
Feb 23, 2011 | 16.58 | 16.73 | 16.46 | 16.61 | 360,713 | +0.14(+0.82%) |
Feb 22, 2011 | 16.15 | 16.51 | 16.13 | 16.47 | 337,308 | +0.46(+2.86%) |
Feb 18, 2011 | 15.99 | 16.02 | 15.86 | 16.02 | 168,813 | -0.07(-0.42%) |
Feb 17, 2011 | 16.19 | 16.23 | 16.07 | 16.08 | 349,089 | +0.03(+0.19%) |
Feb 16, 2011 | 16.14 | 16.28 | 15.95 | 16.05 | 393,626 | -0.09(-0.58%) |
Feb 15, 2011 | 15.97 | 16.16 | 15.86 | 16.14 | 1,257,995 | +0.11(+0.69%) |
Feb 14, 2011 | 15.95 | 16.16 | 15.95 | 16.03 | 176,691 | +0.05(+0.33%) |
Feb 11, 2011 | 15.84 | 16.01 | 15.75 | 15.98 | 237,684 | +0.42(+2.69%) |
Feb 10, 2011 | 15.81 | 15.87 | 15.56 | 15.56 | 306,322 | -0.33(-2.10%) |
Feb 09, 2011 | 15.72 | 16.05 | 15.56 | 15.89 | 162,480 | +0.25(+1.58%) |
Feb 08, 2011 | 15.95 | 16.03 | 15.62 | 15.65 | 305,468 | -0.28(-1.73%) |
Feb 07, 2011 | 15.73 | 15.93 | 15.68 | 15.92 | 406,395 | +0.13(+0.83%) |
Feb 04, 2011 | 16.01 | 16.05 | 15.76 | 15.79 | 450,127 | -0.31(-1.94%) |
Feb 03, 2011 | 16.23 | 16.39 | 16.10 | 16.10 | 421,845 | -0.28(-1.70%) |
Feb 02, 2011 | 16.50 | 16.51 | 16.17 | 16.38 | 230,547 | -0.01(-0.04%) |
Feb 01, 2011 | 16.40 | 16.50 | 16.27 | 16.39 | 218,156 | -0.15(-0.93%) |
Jan 31, 2011 | 16.67 | 16.79 | 16.48 | 16.54 | 118,545 | -0.23(-1.37%) |
Jan 28, 2011 | 16.37 | 16.88 | 16.37 | 16.77 | 348,815 | +0.18(+1.06%) |
Jan 27, 2011 | 16.48 | 16.67 | 16.35 | 16.60 | 160,320 | +0.11(+0.69%) |
Jan 26, 2011 | 16.91 | 16.91 | 16.41 | 16.48 | 421,171 | -0.51(-2.99%) |
Jan 25, 2011 | 16.76 | 17.14 | 16.60 | 16.99 | 363,488 | +0.34(+2.02%) |
Jan 24, 2011 | 16.75 | 16.77 | 16.61 | 16.65 | 150,012 | +0.03(+0.19%) |
Jan 21, 2011 | 16.34 | 16.63 | 16.30 | 16.62 | 166,904 | +0.21(+1.30%) |
Jan 20, 2011 | 16.68 | 16.69 | 16.25 | 16.41 | 296,373 | -0.44(-2.61%) |
Jan 19, 2011 | 16.66 | 16.85 | 16.66 | 16.85 | 86,751 | +0.24(+1.42%) |
Jan 18, 2011 | 16.63 | 16.72 | 16.39 | 16.61 | 252,281 | -0.16(-0.96%) |
Jan 14, 2011 | 17.13 | 17.16 | 16.77 | 16.77 | 158,546 | -0.20(-1.19%) |
Jan 13, 2011 | 16.68 | 17.11 | 16.59 | 16.98 | 278,143 | +0.27(+1.60%) |
Jan 12, 2011 | 16.72 | 16.88 | 16.63 | 16.71 | 185,256 | -0.25(-1.48%) |
Jan 11, 2011 | 17.00 | 17.03 | 16.71 | 16.96 | 150,439 | -0.18(-1.05%) |
Jan 10, 2011 | 17.08 | 17.18 | 16.89 | 17.14 | 138,415 | +0.15(+0.88%) |
Jan 07, 2011 | 16.67 | 17.06 | 16.50 | 16.99 | 270,251 | +0.23(+1.37%) |
Jan 06, 2011 | 16.65 | 16.86 | 16.52 | 16.76 | 230,130 | +0.09(+0.56%) |
Jan 05, 2011 | 17.04 | 17.08 | 16.54 | 16.67 | 394,479 | -0.74(-4.25%) |
Jan 04, 2011 | 17.25 | 17.48 | 17.17 | 17.41 | 80,831 | +0.03(+0.19%) |
Jan 03, 2011 | 17.28 | 17.68 | 17.17 | 17.37 | 193,637 | -0.23(-1.30%) |
Dec 31, 2010 | 17.40 | 17.83 | 17.37 | 17.60 | 226,308 | +0.36(+2.11%) |
Dec 30, 2010 | 17.12 | 17.30 | 17.00 | 17.24 | 68,291 | -0.03(-0.19%) |
Dec 29, 2010 | 16.78 | 17.39 | 16.67 | 17.27 | 234,078 | +0.56(+3.34%) |
Dec 28, 2010 | 17.20 | 17.22 | 16.61 | 16.71 | 174,050 | -0.69(-3.94%) |
Dec 27, 2010 | 17.03 | 17.40 | 16.86 | 17.40 | 85,965 | +0.33(+1.96%) |
Dec 23, 2010 | 17.19 | 17.19 | 16.94 | 17.07 | 95,666 | -0.20(-1.16%) |
Dec 22, 2010 | 17.38 | 17.40 | 17.19 | 17.27 | 183,967 | -0.21(-1.19%) |
Dec 21, 2010 | 17.27 | 17.47 | 17.01 | 17.47 | 136,888 | +0.20(+1.13%) |
Dec 20, 2010 | 17.50 | 17.65 | 17.09 | 17.28 | 390,037 | -0.06(-0.35%) |
Dec 17, 2010 | 16.85 | 17.50 | 16.81 | 17.34 | 250,633 | +0.65(+3.90%) |
Dec 16, 2010 | 16.52 | 16.69 | 16.35 | 16.69 | 375,584 | +0.20(+1.24%) |
Dec 15, 2010 | 16.90 | 16.93 | 16.31 | 16.48 | 363,789 | -0.42(-2.48%) |
Dec 14, 2010 | 17.05 | 17.24 | 16.66 | 16.90 | 443,813 | -0.55(-3.13%) |
Dec 13, 2010 | 17.21 | 17.59 | 17.13 | 17.45 | 96,946 | +0.14(+0.78%) |
Dec 10, 2010 | 17.36 | 17.55 | 17.31 | 17.31 | 108,512 | -0.19(-1.07%) |
Dec 09, 2010 | 17.46 | 17.70 | 17.15 | 17.50 | 348,932 | +0.16(+0.94%) |
Dec 08, 2010 | 17.50 | 17.51 | 16.94 | 17.34 | 491,480 | -0.36(-2.01%) |
Dec 07, 2010 | 17.91 | 17.97 | 17.32 | 17.69 | 371,838 | -0.77(-4.20%) |
Dec 06, 2010 | 18.21 | 18.47 | 18.17 | 18.47 | 162,763 | +0.50(+2.78%) |
Dec 03, 2010 | 18.35 | 18.35 | 17.96 | 17.97 | 86,576 | -0.29(-1.57%) |
Dec 02, 2010 | 18.38 | 18.59 | 18.22 | 18.25 | 112,779 | -0.15(-0.80%) |
Dec 01, 2010 | 18.64 | 18.81 | 18.37 | 18.40 | 153,668 | -0.79(-4.10%) |
Nov 30, 2010 | 19.52 | 19.52 | 19.10 | 19.19 | 229,115 | +0.17(+0.91%) |
Nov 29, 2010 | 18.89 | 19.03 | 18.73 | 19.01 | 395,719 | +0.35(+1.85%) |
Nov 26, 2010 | 18.56 | 18.68 | 18.51 | 18.67 | 360,659 | +0.47(+2.58%) |
Nov 24, 2010 | 18.60 | 18.20 | 18.20 | 18.20 | 332,808 | -0.66(-3.51%) |
Nov 23, 2010 | 18.93 | 19.03 | 18.84 | 18.86 | 160,670 | +0.18(+0.99%) |
Nov 22, 2010 | 18.82 | 18.90 | 18.47 | 18.68 | 150,803 | +0.18(+0.95%) |
Nov 19, 2010 | 18.38 | 18.50 | 18.29 | 18.50 | 47,626 | +0.21(+1.17%) |
Nov 18, 2010 | 18.17 | 18.29 | 17.93 | 18.29 | 117,337 | +0.10(+0.54%) |
Nov 17, 2010 | 18.24 | 18.59 | 18.06 | 18.19 | 85,785 | -0.16(-0.86%) |
Nov 16, 2010 | 17.91 | 18.40 | 17.58 | 18.35 | 167,349 | +0.81(+4.61%) |
Nov 15, 2010 | 18.01 | 18.21 | 17.53 | 17.54 | 218,304 | -0.73(-4.00%) |
Nov 12, 2010 | 18.46 | 18.60 | 18.26 | 18.27 | 86,634 | -0.21(-1.13%) |
Nov 11, 2010 | 18.48 | 18.56 | 18.41 | 18.48 | 154,535 | +0.00(+0.00%) |
Nov 10, 2010 | 18.48 | 18.60 | 18.01 | 18.48 | 430,805 | +0.02(+0.11%) |
Nov 09, 2010 | 19.30 | 19.30 | 18.41 | 18.46 | 343,367 | -0.82(-4.27%) |
Nov 08, 2010 | 19.34 | 19.44 | 19.04 | 19.28 | 147,901 | +0.16(+0.83%) |
Nov 05, 2010 | 19.23 | 19.41 | 19.12 | 19.12 | 192,604 | -0.67(-3.41%) |
Nov 04, 2010 | 19.60 | 19.89 | 19.57 | 19.80 | 257,568 | +0.29(+1.48%) |
Nov 03, 2010 | 20.59 | 20.78 | 19.29 | 19.51 | 841,315 | -0.76(-3.76%) |
Nov 02, 2010 | 20.07 | 20.33 | 20.07 | 20.27 | 75,459 | +0.49(+2.46%) |
Nov 01, 2010 | 20.19 | 20.20 | 19.72 | 19.78 | 146,639 | -0.15(-0.74%) |
Oct 29, 2010 | 19.66 | 19.96 | 19.63 | 19.93 | 236,085 | +0.35(+1.79%) |
Oct 28, 2010 | 19.60 | 19.70 | 19.47 | 19.58 | 270,503 | +0.09(+0.47%) |
Oct 27, 2010 | 19.63 | 19.82 | 19.47 | 19.49 | 157,338 | -0.97(-4.75%) |
Oct 25, 2010 | 20.64 | 20.67 | 20.42 | 20.46 | 156,076 | +0.13(+0.63%) |
Oct 22, 2010 | 19.97 | 20.37 | 19.95 | 20.33 | 130,856 | +0.25(+1.25%) |
Oct 21, 2010 | 20.46 | 20.51 | 20.08 | 20.08 | 57,076 | -0.47(-2.28%) |
Oct 20, 2010 | 20.33 | 20.69 | 20.29 | 20.55 | 150,354 | +0.10(+0.47%) |
Oct 19, 2010 | 20.01 | 20.61 | 20.00 | 20.45 | 221,241 | +0.19(+0.93%) |
Oct 18, 2010 | 20.27 | 20.36 | 20.13 | 20.26 | 142,323 | +0.35(+1.74%) |
Oct 15, 2010 | 20.06 | 20.10 | 19.76 | 19.92 | 212,452 | -0.51(-2.48%) |
Oct 14, 2010 | 21.14 | 21.26 | 20.39 | 20.42 | 409,390 | -0.58(-2.78%) |
Oct 13, 2010 | 20.75 | 21.04 | 20.64 | 21.00 | 150,583 | -0.09(-0.43%) |
Oct 12, 2010 | 21.60 | 21.71 | 21.08 | 21.10 | 351,510 | -0.43(-2.00%) |
Oct 11, 2010 | 21.50 | 21.56 | 21.41 | 21.53 | 130,461 | +0.01(+0.03%) |
Oct 08, 2010 | 21.52 | 22.02 | 21.51 | 21.52 | 222,234 | -0.20(-0.90%) |
Oct 07, 2010 | 21.89 | 21.96 | 21.71 | 21.71 | 187,354 | -0.33(-1.51%) |
Oct 06, 2010 | 21.78 | 22.26 | 21.77 | 22.05 | 314,478 | +0.55(+2.55%) |
Oct 05, 2010 | 21.71 | 21.72 | 21.39 | 21.50 | 198,389 | -0.25(-1.16%) |
Oct 04, 2010 | 21.68 | 21.76 | 21.60 | 21.75 | 82,412 | +0.10(+0.44%) |
Oct 01, 2010 | 21.66 | 21.79 | 21.47 | 21.66 | 194,558 | -0.20(-0.93%) |
Sep 30, 2010 | 21.83 | 21.88 | 21.25 | 21.86 | 538,904 | -0.04(-0.17%) |
Sep 29, 2010 | 22.15 | 22.16 | 21.80 | 21.90 | 264,022 | -0.16(-0.74%) |
Sep 28, 2010 | 21.82 | 22.18 | 21.82 | 22.06 | 399,455 | +0.30(+1.37%) |
Sep 27, 2010 | 21.46 | 21.83 | 21.46 | 21.76 | 135,999 | +0.70(+3.31%) |
Sep 24, 2010 | 21.24 | 21.28 | 21.06 | 21.06 | 124,546 | -0.59(-2.72%) |
Sep 23, 2010 | 21.84 | 21.85 | 21.37 | 21.65 | 225,526 | +0.19(+0.87%) |
Sep 22, 2010 | 21.49 | 21.61 | 21.19 | 21.47 | 568,840 | +0.34(+1.63%) |
Sep 21, 2010 | 20.74 | 21.26 | 20.60 | 21.12 | 730,476 | +0.57(+2.75%) |
Sep 20, 2010 | 20.51 | 20.63 | 20.36 | 20.56 | 262,773 | +0.24(+1.16%) |
Sep 17, 2010 | 20.32 | 20.51 | 20.21 | 20.32 | 261,597 | -0.25(-1.21%) |
Sep 15, 2010 | 20.74 | 20.97 | 20.52 | 20.57 | 226,541 | -0.60(-2.85%) |
Sep 14, 2010 | 20.89 | 21.18 | 20.88 | 21.17 | 141,519 | +0.41(+1.95%) |
Sep 13, 2010 | 20.37 | 20.88 | 20.37 | 20.77 | 131,252 | +0.17(+0.81%) |
Sep 10, 2010 | 20.57 | 20.72 | 20.40 | 20.60 | 126,747 | -0.20(-0.95%) |
Sep 09, 2010 | 21.15 | 21.19 | 20.74 | 20.80 | 215,775 | -0.83(-3.85%) |
Sep 08, 2010 | 21.65 | 21.77 | 21.43 | 21.63 | 195,833 | -0.35(-1.59%) |
Sep 07, 2010 | 21.73 | 22.01 | 21.64 | 21.98 | 484,913 | +0.83(+3.92%) |
Sep 03, 2010 | 20.77 | 21.22 | 20.76 | 21.15 | 299,356 | -0.51(-2.34%) |
Sep 02, 2010 | 21.78 | 21.81 | 21.47 | 21.66 | 296,809 | -0.48(-2.16%) |
Sep 01, 2010 | 22.56 | 22.59 | 21.76 | 22.14 | 740,124 | -0.95(-4.10%) |
Aug 31, 2010 | 22.97 | 23.12 | 22.71 | 23.09 | 489,993 | +0.55(+2.46%) |
Aug 30, 2010 | 22.13 | 22.53 | 21.97 | 22.53 | 312,399 | +0.79(+3.66%) |
Aug 27, 2010 | 21.74 | 23.00 | 21.72 | 21.74 | 898,930 | -1.36(-5.89%) |
Aug 26, 2010 | 22.67 | 23.12 | 22.58 | 23.10 | 203,824 | +0.48(+2.10%) |
Aug 25, 2010 | 23.22 | 23.43 | 22.50 | 22.62 | 387,895 | -0.18(-0.81%) |
Aug 24, 2010 | 22.46 | 22.88 | 22.35 | 22.81 | 441,868 | +0.74(+3.35%) |
Aug 23, 2010 | 21.89 | 22.11 | 21.75 | 22.07 | 183,523 | -0.01(-0.03%) |
Aug 20, 2010 | 22.24 | 22.38 | 22.00 | 22.07 | 107,829 | -0.05(-0.22%) |
Aug 19, 2010 | 21.55 | 22.28 | 21.49 | 22.12 | 319,899 | +0.67(+3.15%) |
Aug 18, 2010 | 21.63 | 21.88 | 21.43 | 21.45 | 181,465 | +0.11(+0.53%) |
Aug 17, 2010 | 21.57 | 21.57 | 21.23 | 21.33 | 287,373 | -0.24(-1.10%) |
Aug 16, 2010 | 21.31 | 21.59 | 21.28 | 21.57 | 255,475 | +0.99(+4.83%) |
Aug 13, 2010 | 20.32 | 20.62 | 20.24 | 20.58 | 217,235 | +0.51(+2.55%) |
Aug 12, 2010 | 20.29 | 20.38 | 20.01 | 20.07 | 272,115 | -0.09(-0.44%) |
Aug 11, 2010 | 19.90 | 20.21 | 19.82 | 20.16 | 148,508 | +0.53(+2.71%) |
Aug 10, 2010 | 19.69 | 20.03 | 19.46 | 19.62 | 345,954 | +0.07(+0.34%) |
Aug 09, 2010 | 19.56 | 19.64 | 19.51 | 19.56 | 39,623 | -0.13(-0.66%) |
Aug 06, 2010 | 19.69 | 19.73 | 19.47 | 19.69 | 89,437 | +0.41(+2.10%) |
Aug 05, 2010 | 19.37 | 19.42 | 19.21 | 19.28 | 47,047 | +0.20(+1.03%) |
Aug 04, 2010 | 19.47 | 19.47 | 19.08 | 19.08 | 84,559 | -0.29(-1.49%) |
Aug 03, 2010 | 19.31 | 19.49 | 19.23 | 19.37 | 44,689 | +0.20(+1.03%) |
Aug 02, 2010 | 19.34 | 19.36 | 19.17 | 19.17 | 137,939 | -0.51(-2.58%) |
Jul 30, 2010 | 19.68 | 19.73 | 19.51 | 19.68 | 158,995 | +0.57(+2.97%) |
Jul 29, 2010 | 18.79 | 19.13 | 18.74 | 19.11 | 164,834 | +0.04(+0.20%) |
Jul 28, 2010 | 18.92 | 19.11 | 18.85 | 19.08 | 77,701 | +0.06(+0.30%) |
Jul 27, 2010 | 19.02 | 19.14 | 18.95 | 19.02 | 27,092 | -0.32(-1.67%) |
Jul 26, 2010 | 19.35 | 19.43 | 19.12 | 19.34 | 106,796 | -0.08(-0.40%) |
Jul 23, 2010 | 19.81 | 19.87 | 19.37 | 19.42 | 84,308 | -0.43(-2.19%) |
Jul 22, 2010 | 20.08 | 20.08 | 19.83 | 19.85 | 54,345 | -0.45(-2.24%) |
Jul 21, 2010 | 19.69 | 20.41 | 19.67 | 20.31 | 113,919 | +0.67(+3.42%) |
Jul 20, 2010 | 19.79 | 19.79 | 19.60 | 19.64 | 26,952 | +0.05(+0.24%) |
Jul 19, 2010 | 19.73 | 19.78 | 19.52 | 19.59 | 122,772 | -0.23(-1.17%) |
Jul 16, 2010 | 19.82 | 19.93 | 19.63 | 19.82 | 110,946 | +0.21(+1.07%) |
Jul 15, 2010 | 19.41 | 19.69 | 19.41 | 19.61 | 43,687 | +0.36(+1.86%) |
Jul 14, 2010 | 19.01 | 19.30 | 18.93 | 19.25 | 55,792 | +0.40(+2.11%) |
Jul 13, 2010 | 19.03 | 19.06 | 18.82 | 18.85 | 75,455 | -0.32(-1.66%) |
Jul 12, 2010 | 19.24 | 19.43 | 19.16 | 19.17 | 37,503 | -0.03(-0.14%) |
Jul 09, 2010 | 19.20 | 19.31 | 19.20 | 19.20 | 50,519 | -0.22(-1.15%) |
Jul 08, 2010 | 19.42 | 19.53 | 19.35 | 19.42 | 83,099 | -0.25(-1.28%) |
Jul 07, 2010 | 20.07 | 20.08 | 19.65 | 19.67 | 86,234 | -0.45(-2.23%) |
Jul 06, 2010 | 19.85 | 20.18 | 19.81 | 20.12 | 96,371 | +0.34(+1.72%) |
Jul 02, 2010 | 19.78 | 20.01 | 19.77 | 19.78 | 206,968 | -0.36(-1.79%) |
Jul 01, 2010 | 20.12 | 20.55 | 20.06 | 20.14 | 231,661 | +0.08(+0.42%) |
Jun 30, 2010 | 19.94 | 20.08 | 19.70 | 20.06 | 81,393 | +0.24(+1.24%) |
Jun 29, 2010 | 19.53 | 19.83 | 19.49 | 19.81 | 186,541 | +0.79(+4.18%) |
Jun 25, 2010 | 19.02 | 19.12 | 18.74 | 19.02 | 166,810 | +0.16(+0.86%) |
Jun 24, 2010 | 19.11 | 19.21 | 18.75 | 18.86 | 277,222 | -0.25(-1.31%) |
Jun 23, 2010 | 18.84 | 19.19 | 18.84 | 19.11 | 153,493 | +0.28(+1.49%) |
Jun 22, 2010 | 18.50 | 18.83 | 18.46 | 18.82 | 133,134 | +0.44(+2.39%) |
Jun 21, 2010 | 18.01 | 18.44 | 18.01 | 18.39 | 100,571 | -0.12(-0.63%) |
Jun 18, 2010 | 18.50 | 18.65 | 18.46 | 18.50 | 80,463 | -0.05(-0.26%) |
Jun 17, 2010 | 18.30 | 18.67 | 18.28 | 18.55 | 221,089 | +0.32(+1.76%) |
Jun 16, 2010 | 18.26 | 18.31 | 18.03 | 18.23 | 48,884 | +0.20(+1.09%) |
Jun 15, 2010 | 18.29 | 18.32 | 17.89 | 18.03 | 90,708 | -0.19(-1.04%) |
Jun 14, 2010 | 17.99 | 18.25 | 17.96 | 18.22 | 125,588 | -0.18(-0.96%) |
Jun 11, 2010 | 18.29 | 18.51 | 18.12 | 18.40 | 142,229 | +0.47(+2.61%) |
Jun 10, 2010 | 18.35 | 18.36 | 17.91 | 17.93 | 197,711 | -0.69(-3.71%) |
Jun 09, 2010 | 18.50 | 18.68 | 18.39 | 18.62 | 55,693 | -0.04(-0.23%) |
Jun 08, 2010 | 18.62 | 18.81 | 18.55 | 18.66 | 56,802 | -0.18(-0.93%) |
Jun 07, 2010 | 18.48 | 18.84 | 18.38 | 18.84 | 64,770 | +0.27(+1.46%) |
Jun 04, 2010 | 18.57 | 18.61 | 18.16 | 18.57 | 378,355 | +0.95(+5.41%) |
Jun 03, 2010 | 17.61 | 17.86 | 17.56 | 17.62 | 224,327 | -0.23(-1.30%) |
Jun 02, 2010 | 18.17 | 18.31 | 17.81 | 17.85 | 202,050 | -0.37(-2.03%) |
Jun 01, 2010 | 18.39 | 18.44 | 18.02 | 18.22 | 177,338 | +0.26(+1.44%) |
May 28, 2010 | 17.96 | 18.05 | 17.84 | 17.96 | 93,421 | +0.16(+0.90%) |
May 27, 2010 | 18.07 | 18.12 | 17.77 | 17.80 | 240,312 | -0.86(-4.59%) |
May 26, 2010 | 18.58 | 18.67 | 18.35 | 18.66 | 208,050 | -0.11(-0.58%) |
May 25, 2010 | 19.17 | 19.21 | 18.69 | 18.76 | 225,468 | +0.20(+1.08%) |
May 24, 2010 | 18.82 | 18.83 | 18.48 | 18.56 | 202,032 | -0.14(-0.73%) |
May 21, 2010 | 19.14 | 19.17 | 18.55 | 18.70 | 643,478 | +0.05(+0.27%) |
May 20, 2010 | 18.50 | 18.71 | 18.36 | 18.65 | 430,841 | +0.73(+4.10%) |
May 19, 2010 | 17.77 | 18.12 | 17.76 | 17.91 | 230,884 | +0.14(+0.80%) |
May 18, 2010 | 17.38 | 17.83 | 17.37 | 17.77 | 160,693 | +0.52(+3.02%) |
May 17, 2010 | 17.33 | 17.68 | 17.24 | 17.25 | 280,016 | -0.14(-0.81%) |
May 14, 2010 | 17.39 | 17.59 | 17.11 | 17.39 | 484,037 | +0.63(+3.75%) |
May 13, 2010 | 16.80 | 16.88 | 16.45 | 16.76 | 570,632 | +0.19(+1.17%) |
May 12, 2010 | 16.70 | 16.78 | 16.57 | 16.57 | 150,165 | -0.28(-1.69%) |
May 11, 2010 | 16.81 | 16.95 | 16.74 | 16.85 | 149,482 | -0.04(-0.24%) |
May 10, 2010 | 16.85 | 17.02 | 16.85 | 16.89 | 219,292 | -0.75(-4.25%) |
May 07, 2010 | 17.76 | 18.56 | 17.56 | 17.64 | 1,082,166 | -0.41(-2.29%) |
May 06, 2010 | 17.14 | 18.69 | 17.07 | 18.06 | 310,490 | +1.01(+5.92%) |
May 05, 2010 | 17.15 | 17.15 | 16.88 | 17.05 | 258,583 | +0.20(+1.16%) |
May 04, 2010 | 16.70 | 16.89 | 16.62 | 16.85 | 150,282 | +0.57(+3.47%) |