Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.11 | 19.37 | 19.06 | 19.35 | 1,591,021 | +0.17(+0.90%) |
Apr 28, 2011 | 19.56 | 19.56 | 19.01 | 19.18 | 2,089,447 | -0.56(-2.86%) |
Apr 27, 2011 | 19.70 | 19.75 | 19.50 | 19.74 | 1,012,086 | +0.02(+0.10%) |
Apr 26, 2011 | 19.63 | 19.77 | 19.59 | 19.73 | 856,771 | +0.17(+0.88%) |
Apr 25, 2011 | 19.65 | 19.65 | 19.50 | 19.55 | 891,393 | -0.06(-0.29%) |
Apr 21, 2011 | 19.74 | 19.77 | 19.54 | 19.61 | 921,280 | -0.07(-0.34%) |
Apr 20, 2011 | 19.72 | 19.77 | 19.56 | 19.68 | 1,128,160 | +0.12(+0.64%) |
Apr 19, 2011 | 19.13 | 19.70 | 19.06 | 19.55 | 1,886,566 | +0.50(+2.61%) |
Apr 18, 2011 | 18.83 | 19.17 | 18.76 | 19.06 | 1,697,538 | +0.11(+0.61%) |
Apr 15, 2011 | 18.80 | 19.00 | 18.77 | 18.94 | 999,851 | +0.00(+0.03%) |
Apr 14, 2011 | 18.77 | 18.99 | 18.72 | 18.94 | 936,318 | +0.06(+0.30%) |
Apr 13, 2011 | 18.88 | 19.00 | 18.78 | 18.88 | 933,319 | +0.11(+0.59%) |
Apr 12, 2011 | 18.87 | 18.97 | 18.76 | 18.77 | 1,772,182 | -0.22(-1.18%) |
Apr 11, 2011 | 19.04 | 19.10 | 18.99 | 18.99 | 972,533 | -0.08(-0.40%) |
Apr 08, 2011 | 18.97 | 19.11 | 18.94 | 19.07 | 1,247,902 | +0.12(+0.63%) |
Apr 07, 2011 | 19.04 | 19.05 | 18.90 | 18.95 | 983,483 | -0.09(-0.48%) |
Apr 06, 2011 | 19.01 | 19.07 | 18.82 | 19.04 | 977,818 | +0.11(+0.61%) |
Apr 05, 2011 | 18.72 | 19.01 | 18.66 | 18.93 | 1,179,792 | +0.22(+1.15%) |
Apr 04, 2011 | 18.84 | 18.89 | 18.69 | 18.71 | 990,543 | -0.15(-0.79%) |
Apr 01, 2011 | 18.82 | 18.88 | 18.75 | 18.86 | 1,153,800 | +0.10(+0.51%) |
Mar 31, 2011 | 18.95 | 18.96 | 18.68 | 18.76 | 975,894 | -0.13(-0.71%) |
Mar 30, 2011 | 18.75 | 18.92 | 18.60 | 18.90 | 1,428,682 | +0.24(+1.28%) |
Mar 29, 2011 | 18.48 | 18.72 | 18.46 | 18.66 | 704,519 | +0.20(+1.06%) |
Mar 28, 2011 | 18.60 | 18.76 | 18.46 | 18.46 | 830,702 | -0.06(-0.31%) |
Mar 25, 2011 | 18.48 | 18.77 | 18.42 | 18.52 | 988,694 | +0.05(+0.28%) |
Mar 24, 2011 | 18.52 | 18.64 | 18.36 | 18.47 | 1,193,820 | +0.05(+0.29%) |
Mar 23, 2011 | 18.35 | 18.46 | 18.19 | 18.42 | 1,289,793 | +0.00(+0.03%) |
Mar 22, 2011 | 18.31 | 18.52 | 18.28 | 18.41 | 1,074,289 | +0.15(+0.84%) |
Mar 21, 2011 | 18.34 | 18.36 | 18.25 | 18.26 | 1,976,226 | +0.11(+0.61%) |
Mar 18, 2011 | 18.34 | 18.34 | 18.05 | 18.15 | 1,452,862 | +0.00(+0.00%) |
Mar 17, 2011 | 18.30 | 18.30 | 18.06 | 18.15 | 1,406,908 | +0.03(+0.18%) |
Mar 16, 2011 | 18.26 | 18.40 | 17.98 | 18.11 | 2,985,906 | -0.30(-1.61%) |
Mar 15, 2011 | 18.38 | 19.10 | 18.36 | 18.41 | 2,252,159 | -0.69(-3.61%) |
Mar 14, 2011 | 18.54 | 19.13 | 18.54 | 19.10 | 1,792,052 | +0.36(+1.94%) |
Mar 11, 2011 | 18.59 | 18.84 | 18.55 | 18.74 | 1,379,587 | -0.02(-0.13%) |
Mar 10, 2011 | 18.71 | 18.92 | 18.50 | 18.76 | 2,105,286 | -0.13(-0.71%) |
Mar 09, 2011 | 18.79 | 19.17 | 18.68 | 18.89 | 1,641,179 | +0.06(+0.30%) |
Mar 08, 2011 | 18.75 | 19.03 | 18.68 | 18.84 | 1,701,056 | +0.13(+0.72%) |
Mar 07, 2011 | 18.85 | 18.88 | 18.60 | 18.70 | 1,206,812 | -0.11(-0.61%) |
Mar 04, 2011 | 18.73 | 18.86 | 18.71 | 18.82 | 1,347,748 | +0.06(+0.33%) |
Mar 03, 2011 | 18.72 | 18.85 | 18.60 | 18.75 | 1,404,144 | +0.10(+0.51%) |
Mar 02, 2011 | 18.68 | 18.74 | 18.62 | 18.66 | 1,121,690 | +0.02(+0.10%) |
Mar 01, 2011 | 18.84 | 18.92 | 18.64 | 18.64 | 1,552,127 | -0.22(-1.19%) |
Feb 28, 2011 | 18.84 | 18.90 | 18.80 | 18.86 | 904,979 | +0.10(+0.54%) |
Feb 25, 2011 | 18.71 | 18.77 | 18.62 | 18.76 | 1,073,342 | +0.19(+1.00%) |
Feb 24, 2011 | 18.64 | 18.77 | 18.55 | 18.58 | 2,197,713 | +0.04(+0.23%) |
Feb 23, 2011 | 18.74 | 18.74 | 18.45 | 18.53 | 2,168,501 | -0.19(-1.00%) |
Feb 22, 2011 | 18.90 | 19.00 | 18.66 | 18.72 | 2,160,239 | -0.25(-1.31%) |
Feb 18, 2011 | 19.00 | 19.05 | 18.84 | 18.97 | 1,361,521 | +0.02(+0.10%) |
Feb 17, 2011 | 18.97 | 19.12 | 18.93 | 18.95 | 1,037,735 | +0.02(+0.13%) |
Feb 16, 2011 | 19.00 | 19.07 | 18.87 | 18.93 | 1,343,043 | +0.01(+0.08%) |
Feb 15, 2011 | 19.02 | 19.03 | 18.87 | 18.91 | 931,449 | -0.04(-0.20%) |
Feb 14, 2011 | 19.06 | 19.06 | 18.90 | 18.95 | 1,373,234 | -0.08(-0.40%) |
Feb 11, 2011 | 19.05 | 19.13 | 18.91 | 19.03 | 2,846,646 | +0.00(+0.02%) |
Feb 10, 2011 | 19.24 | 19.32 | 18.87 | 19.02 | 2,914,757 | -0.63(-3.21%) |
Feb 09, 2011 | 19.68 | 19.71 | 19.58 | 19.65 | 1,400,178 | -0.09(-0.43%) |
Feb 08, 2011 | 19.73 | 19.77 | 19.55 | 19.74 | 1,983,137 | +0.07(+0.36%) |
Feb 07, 2011 | 19.87 | 20.00 | 19.62 | 19.67 | 1,880,972 | -0.24(-1.19%) |
Feb 04, 2011 | 19.71 | 19.93 | 19.60 | 19.90 | 1,501,411 | +0.28(+1.45%) |
Feb 03, 2011 | 19.76 | 19.80 | 19.56 | 19.62 | 1,712,830 | -0.01(-0.05%) |
Feb 02, 2011 | 19.43 | 19.66 | 19.43 | 19.63 | 2,969,685 | +0.20(+1.03%) |
Feb 01, 2011 | 19.09 | 19.43 | 18.98 | 19.43 | 3,884,924 | +0.45(+2.35%) |
Jan 31, 2011 | 18.82 | 19.21 | 18.78 | 18.98 | 2,252,542 | +0.34(+1.83%) |
Jan 28, 2011 | 18.88 | 19.01 | 18.52 | 18.64 | 1,763,047 | -0.29(-1.53%) |
Jan 27, 2011 | 19.09 | 19.14 | 18.85 | 18.93 | 1,818,453 | -0.14(-0.72%) |
Jan 26, 2011 | 18.77 | 19.20 | 18.65 | 19.07 | 2,633,558 | +0.31(+1.67%) |
Jan 25, 2011 | 18.62 | 18.77 | 18.56 | 18.76 | 1,174,602 | +0.05(+0.25%) |
Jan 24, 2011 | 18.36 | 18.74 | 18.24 | 18.71 | 1,394,451 | +0.37(+2.04%) |
Jan 21, 2011 | 18.15 | 18.41 | 18.13 | 18.33 | 1,162,945 | +0.25(+1.36%) |
Jan 20, 2011 | 18.00 | 18.10 | 17.87 | 18.09 | 1,618,617 | -0.17(-0.94%) |
Jan 19, 2011 | 18.26 | 18.43 | 18.21 | 18.26 | 1,660,842 | -0.00(-0.03%) |
Jan 18, 2011 | 18.15 | 18.29 | 18.10 | 18.26 | 1,019,023 | +0.04(+0.21%) |
Jan 14, 2011 | 17.97 | 18.25 | 17.97 | 18.22 | 914,232 | +0.22(+1.21%) |
Jan 13, 2011 | 18.08 | 18.19 | 17.95 | 18.01 | 1,023,832 | -0.13(-0.71%) |
Jan 12, 2011 | 18.13 | 18.19 | 18.04 | 18.13 | 1,071,919 | +0.05(+0.29%) |
Jan 11, 2011 | 17.83 | 18.15 | 17.79 | 18.08 | 1,222,768 | +0.37(+2.06%) |
Jan 10, 2011 | 17.75 | 17.81 | 17.61 | 17.72 | 1,061,758 | -0.11(-0.61%) |
Jan 07, 2011 | 17.91 | 17.94 | 17.76 | 17.83 | 1,253,294 | -0.01(-0.08%) |
Jan 06, 2011 | 17.89 | 17.92 | 17.74 | 17.84 | 1,023,790 | +0.01(+0.08%) |
Jan 05, 2011 | 17.85 | 17.94 | 17.77 | 17.83 | 1,085,871 | -0.06(-0.34%) |
Jan 04, 2011 | 18.11 | 18.14 | 17.88 | 17.89 | 1,900,623 | -0.23(-1.26%) |
Jan 03, 2011 | 17.72 | 18.12 | 17.69 | 18.12 | 1,248,999 | +0.43(+2.44%) |
Dec 31, 2010 | 17.77 | 17.81 | 17.65 | 17.68 | 583,463 | -0.09(-0.48%) |
Dec 30, 2010 | 17.82 | 17.92 | 17.66 | 17.77 | 544,207 | -0.07(-0.37%) |
Dec 29, 2010 | 17.78 | 17.91 | 17.78 | 17.84 | 568,482 | +0.09(+0.48%) |
Dec 28, 2010 | 17.73 | 17.76 | 17.62 | 17.75 | 400,888 | +0.03(+0.16%) |
Dec 27, 2010 | 17.68 | 17.72 | 17.55 | 17.72 | 466,669 | +0.01(+0.05%) |
Dec 23, 2010 | 17.58 | 17.79 | 17.54 | 17.71 | 734,451 | +0.09(+0.48%) |
Dec 22, 2010 | 17.46 | 17.64 | 17.46 | 17.63 | 923,596 | +0.21(+1.20%) |
Dec 21, 2010 | 17.28 | 17.42 | 17.22 | 17.42 | 1,109,060 | +0.13(+0.77%) |
Dec 20, 2010 | 17.38 | 17.42 | 17.18 | 17.29 | 833,413 | -0.16(-0.90%) |
Dec 17, 2010 | 17.37 | 17.45 | 17.24 | 17.44 | 1,244,373 | +0.07(+0.38%) |
Dec 16, 2010 | 17.47 | 17.52 | 17.27 | 17.38 | 2,021,710 | -0.10(-0.60%) |
Dec 15, 2010 | 17.38 | 17.55 | 17.36 | 17.48 | 1,364,775 | +0.08(+0.44%) |
Dec 14, 2010 | 17.47 | 17.53 | 17.33 | 17.40 | 1,506,954 | -0.13(-0.76%) |
Dec 13, 2010 | 17.59 | 17.73 | 17.50 | 17.54 | 1,029,405 | +0.02(+0.11%) |
Dec 10, 2010 | 17.45 | 17.57 | 17.41 | 17.52 | 1,445,286 | +0.08(+0.44%) |
Dec 09, 2010 | 17.41 | 17.50 | 17.34 | 17.44 | 1,785,565 | +0.05(+0.30%) |
Dec 08, 2010 | 17.50 | 17.51 | 17.29 | 17.39 | 1,689,895 | -0.11(-0.62%) |
Dec 07, 2010 | 17.83 | 17.85 | 17.48 | 17.50 | 1,600,916 | -0.17(-0.97%) |
Dec 06, 2010 | 17.56 | 17.73 | 17.46 | 17.67 | 1,235,022 | +0.06(+0.32%) |
Dec 03, 2010 | 17.74 | 17.90 | 17.48 | 17.61 | 2,014,599 | -0.23(-1.28%) |
Dec 02, 2010 | 17.59 | 17.86 | 17.58 | 17.84 | 2,170,395 | +0.35(+1.98%) |
Dec 01, 2010 | 17.45 | 17.52 | 17.32 | 17.49 | 2,073,617 | +0.24(+1.40%) |
Nov 30, 2010 | 17.37 | 17.47 | 17.25 | 17.25 | 2,651,350 | -0.33(-1.89%) |
Nov 29, 2010 | 17.51 | 17.60 | 17.28 | 17.58 | 1,602,937 | +0.04(+0.24%) |
Nov 26, 2010 | 17.47 | 17.62 | 17.37 | 17.54 | 596,989 | -0.13(-0.75%) |
Nov 24, 2010 | 17.41 | 17.67 | 17.67 | 17.67 | 1,510,182 | +0.43(+2.48%) |
Nov 23, 2010 | 17.31 | 17.35 | 17.13 | 17.25 | 1,814,700 | -0.19(-1.09%) |
Nov 22, 2010 | 17.40 | 17.44 | 17.23 | 17.44 | 1,609,826 | +0.03(+0.16%) |
Nov 19, 2010 | 17.19 | 17.45 | 17.11 | 17.41 | 1,121,162 | +0.22(+1.27%) |
Nov 18, 2010 | 17.49 | 17.62 | 17.11 | 17.19 | 1,886,028 | -0.15(-0.88%) |
Nov 17, 2010 | 17.42 | 17.49 | 17.28 | 17.34 | 1,054,474 | -0.11(-0.65%) |
Nov 16, 2010 | 17.64 | 17.67 | 17.26 | 17.46 | 1,859,890 | -0.29(-1.66%) |
Nov 15, 2010 | 17.61 | 17.88 | 17.60 | 17.75 | 1,682,927 | +0.20(+1.15%) |
Nov 12, 2010 | 17.75 | 17.81 | 17.47 | 17.55 | 1,189,057 | -0.35(-1.97%) |
Nov 11, 2010 | 17.93 | 18.00 | 17.74 | 17.90 | 1,258,193 | -0.10(-0.55%) |
Nov 10, 2010 | 17.84 | 18.05 | 17.66 | 18.00 | 1,874,767 | +0.32(+1.84%) |
Nov 09, 2010 | 17.94 | 17.95 | 17.66 | 17.67 | 1,306,348 | -0.08(-0.42%) |
Nov 08, 2010 | 18.00 | 18.04 | 17.74 | 17.75 | 1,036,815 | -0.28(-1.57%) |
Nov 05, 2010 | 17.88 | 18.03 | 17.84 | 18.03 | 1,028,003 | +0.18(+1.00%) |
Nov 04, 2010 | 18.20 | 18.26 | 17.81 | 17.85 | 2,073,820 | -0.15(-0.84%) |
Nov 03, 2010 | 18.07 | 18.07 | 17.72 | 18.00 | 1,015,801 | -0.05(-0.26%) |
Nov 02, 2010 | 18.14 | 18.18 | 18.00 | 18.05 | 1,045,135 | +0.06(+0.34%) |
Nov 01, 2010 | 18.07 | 18.15 | 17.88 | 17.99 | 977,150 | -0.02(-0.10%) |
Oct 29, 2010 | 17.80 | 18.08 | 17.80 | 18.01 | 912,018 | +0.14(+0.76%) |
Oct 28, 2010 | 18.14 | 18.36 | 17.86 | 17.87 | 1,535,119 | -0.12(-0.68%) |
Oct 27, 2010 | 18.16 | 18.21 | 17.84 | 18.00 | 1,505,132 | -0.13(-0.73%) |
Oct 25, 2010 | 18.27 | 18.30 | 18.10 | 18.13 | 876,345 | +0.02(+0.13%) |
Oct 22, 2010 | 18.33 | 18.38 | 17.99 | 18.10 | 896,093 | -0.21(-1.13%) |
Oct 21, 2010 | 18.31 | 18.51 | 18.21 | 18.31 | 1,149,905 | +0.11(+0.62%) |
Oct 20, 2010 | 17.96 | 18.20 | 17.91 | 18.20 | 1,017,857 | +0.29(+1.60%) |
Oct 19, 2010 | 17.73 | 18.04 | 17.68 | 17.91 | 1,550,730 | -0.28(-1.55%) |
Oct 18, 2010 | 18.05 | 18.19 | 18.01 | 18.19 | 965,469 | +0.10(+0.55%) |
Oct 15, 2010 | 18.26 | 18.32 | 18.00 | 18.09 | 1,485,110 | -0.03(-0.18%) |
Oct 14, 2010 | 18.17 | 18.43 | 18.10 | 18.13 | 1,494,260 | -0.05(-0.28%) |
Oct 13, 2010 | 18.34 | 18.34 | 18.08 | 18.18 | 1,682,491 | +0.02(+0.13%) |
Oct 12, 2010 | 18.18 | 18.24 | 18.00 | 18.16 | 1,199,509 | -0.03(-0.18%) |
Oct 11, 2010 | 18.10 | 18.28 | 18.07 | 18.19 | 570,582 | -0.00(-0.03%) |
Oct 08, 2010 | 18.19 | 18.22 | 18.03 | 18.19 | 1,073,487 | +0.11(+0.60%) |
Oct 07, 2010 | 18.22 | 18.22 | 17.99 | 18.08 | 1,111,728 | -0.06(-0.31%) |
Oct 06, 2010 | 18.06 | 18.19 | 17.98 | 18.14 | 1,722,931 | +0.09(+0.50%) |
Oct 05, 2010 | 17.86 | 18.12 | 17.63 | 18.05 | 2,332,487 | +0.31(+1.72%) |
Oct 04, 2010 | 17.74 | 17.77 | 17.57 | 17.75 | 1,558,608 | -0.06(-0.34%) |
Oct 01, 2010 | 17.81 | 17.97 | 17.72 | 17.81 | 1,295,425 | +0.14(+0.78%) |
Sep 30, 2010 | 17.67 | 17.97 | 17.59 | 17.67 | 1,486 | -0.12(-0.67%) |
Sep 29, 2010 | 17.64 | 17.91 | 17.49 | 17.79 | 1,451,405 | +0.13(+0.75%) |
Sep 28, 2010 | 17.78 | 17.83 | 17.52 | 17.66 | 43,349 | -0.11(-0.64%) |
Sep 27, 2010 | 17.98 | 18.08 | 17.76 | 17.77 | 1,295,262 | -0.25(-1.38%) |
Sep 24, 2010 | 17.82 | 18.03 | 17.75 | 18.02 | 1,605,740 | +0.48(+2.77%) |
Sep 23, 2010 | 17.53 | 17.80 | 17.52 | 17.53 | 1,463,645 | -0.24(-1.35%) |
Sep 22, 2010 | 17.91 | 17.95 | 17.74 | 17.77 | 1,516,374 | -0.10(-0.55%) |
Sep 21, 2010 | 17.87 | 18.00 | 17.67 | 17.87 | 1,407,389 | +0.08(+0.42%) |
Sep 20, 2010 | 17.77 | 17.87 | 17.68 | 17.80 | 1,442,712 | +0.04(+0.24%) |
Sep 17, 2010 | 17.75 | 17.90 | 17.68 | 17.75 | 1,112,000 | +0.06(+0.32%) |
Sep 15, 2010 | 17.51 | 17.72 | 17.51 | 17.70 | 1,109,124 | +0.08(+0.48%) |
Sep 14, 2010 | 17.56 | 17.89 | 17.56 | 17.61 | 1,437,691 | +0.08(+0.48%) |
Sep 13, 2010 | 17.41 | 17.55 | 17.34 | 17.53 | 1,355,857 | +0.24(+1.36%) |
Sep 10, 2010 | 17.36 | 17.41 | 17.21 | 17.29 | 919,567 | -0.06(-0.33%) |
Sep 09, 2010 | 17.36 | 17.43 | 17.19 | 17.35 | 7,631 | +0.12(+0.71%) |
Sep 08, 2010 | 17.14 | 17.44 | 17.11 | 17.23 | 1,046,983 | +0.16(+0.97%) |
Sep 07, 2010 | 17.27 | 17.34 | 17.04 | 17.06 | 847 | -0.17(-1.01%) |
Sep 03, 2010 | 17.06 | 17.38 | 16.98 | 17.24 | 1,526,299 | +0.29(+1.70%) |
Sep 02, 2010 | 16.84 | 16.95 | 16.73 | 16.95 | 1,768,306 | +0.14(+0.84%) |
Sep 01, 2010 | 16.62 | 16.94 | 16.62 | 16.81 | 1,925,140 | +0.46(+2.79%) |
Aug 31, 2010 | 16.34 | 16.55 | 16.26 | 16.35 | 7,015 | -0.08(-0.46%) |
Aug 30, 2010 | 16.62 | 16.80 | 16.41 | 16.43 | 1,391,908 | -0.29(-1.75%) |
Aug 27, 2010 | 16.72 | 16.75 | 16.01 | 16.72 | 2,226,249 | +0.45(+2.75%) |
Aug 26, 2010 | 16.22 | 16.37 | 16.16 | 16.27 | 10,693 | +0.18(+1.11%) |
Aug 25, 2010 | 15.95 | 16.10 | 15.86 | 16.09 | 1,310,509 | +0.07(+0.44%) |
Aug 24, 2010 | 16.15 | 16.25 | 15.97 | 16.02 | 1,059 | -0.39(-2.38%) |
Aug 23, 2010 | 16.56 | 16.67 | 16.39 | 16.41 | 1,123,892 | -0.11(-0.68%) |
Aug 20, 2010 | 16.48 | 16.54 | 16.29 | 16.53 | 1,332,526 | -0.01(-0.06%) |
Aug 19, 2010 | 16.99 | 17.00 | 16.53 | 16.54 | 1,059 | -0.49(-2.90%) |
Aug 18, 2010 | 16.91 | 17.12 | 16.87 | 17.03 | 1,370,525 | +0.11(+0.67%) |
Aug 17, 2010 | 16.69 | 16.97 | 16.67 | 16.92 | 4,583 | +0.39(+2.34%) |
Aug 16, 2010 | 16.53 | 16.60 | 16.38 | 16.53 | 953,742 | -0.07(-0.39%) |
Aug 13, 2010 | 16.60 | 16.68 | 16.40 | 16.60 | 1,486,033 | +0.14(+0.88%) |
Aug 12, 2010 | 16.28 | 16.53 | 16.17 | 16.45 | 2,345,221 | -0.04(-0.23%) |
Aug 11, 2010 | 16.72 | 16.72 | 16.43 | 16.49 | 2,265,051 | -0.48(-2.83%) |
Aug 10, 2010 | 17.03 | 17.08 | 16.80 | 16.97 | 1,854,249 | -0.27(-1.54%) |
Aug 09, 2010 | 17.28 | 17.33 | 17.11 | 17.24 | 950,677 | +0.04(+0.24%) |
Aug 06, 2010 | 17.19 | 17.48 | 17.05 | 17.19 | 1,842,885 | -0.36(-2.07%) |
Aug 05, 2010 | 17.66 | 17.80 | 17.42 | 17.56 | 3,079 | -0.33(-1.85%) |
Aug 04, 2010 | 17.83 | 17.90 | 17.75 | 17.89 | 796,848 | +0.20(+1.14%) |
Aug 03, 2010 | 17.81 | 17.93 | 17.54 | 17.69 | 15,403 | -0.13(-0.71%) |
Aug 02, 2010 | 17.63 | 17.83 | 17.52 | 17.82 | 1,404,300 | +0.33(+1.90%) |
Jul 30, 2010 | 17.48 | 17.54 | 16.77 | 17.48 | 1,563,615 | -0.07(-0.43%) |
Jul 29, 2010 | 17.66 | 17.89 | 17.36 | 17.56 | 1,611,222 | -0.29(-1.62%) |
Jul 28, 2010 | 17.85 | 18.21 | 17.83 | 17.85 | 11,386 | -0.12(-0.65%) |
Jul 27, 2010 | 17.96 | 18.11 | 17.83 | 17.96 | 8,561 | +0.09(+0.50%) |
Jul 26, 2010 | 17.59 | 17.88 | 17.51 | 17.88 | 1,327,301 | +0.30(+1.73%) |
Jul 23, 2010 | 17.39 | 17.58 | 17.39 | 17.57 | 1,590,572 | +0.17(+0.97%) |
Jul 22, 2010 | 17.28 | 17.50 | 17.26 | 17.40 | 2,017,272 | +0.31(+1.83%) |
Jul 21, 2010 | 17.43 | 17.49 | 17.00 | 17.09 | 1,534,943 | -0.26(-1.51%) |
Jul 20, 2010 | 17.00 | 17.35 | 16.85 | 17.35 | 1,392,415 | +0.19(+1.09%) |
Jul 19, 2010 | 17.25 | 17.30 | 17.05 | 17.17 | 1,093,581 | -0.02(-0.11%) |
Jul 16, 2010 | 17.18 | 17.41 | 17.17 | 17.18 | 2,162,407 | -0.33(-1.87%) |
Jul 15, 2010 | 17.38 | 17.55 | 17.17 | 17.51 | 1,302,377 | +0.07(+0.43%) |
Jul 14, 2010 | 17.59 | 17.68 | 17.34 | 17.44 | 2,088,769 | -0.20(-1.14%) |
Jul 13, 2010 | 17.66 | 17.67 | 17.50 | 17.64 | 2,024,439 | +0.07(+0.37%) |
Jul 12, 2010 | 17.59 | 17.69 | 17.40 | 17.57 | 1,942,336 | -0.05(-0.29%) |
Jul 09, 2010 | 17.62 | 17.63 | 17.26 | 17.62 | 1,899,715 | +0.37(+2.14%) |
Jul 08, 2010 | 17.32 | 17.40 | 17.14 | 17.25 | 3,287,412 | +0.09(+0.54%) |
Jul 07, 2010 | 16.93 | 17.17 | 16.81 | 17.16 | 2,768,298 | +0.23(+1.35%) |
Jul 06, 2010 | 16.84 | 17.01 | 16.71 | 16.93 | 2,298,013 | +0.13(+0.75%) |
Jul 02, 2010 | 16.81 | 17.09 | 16.73 | 16.81 | 2,257,725 | -0.00(-0.03%) |
Jul 01, 2010 | 16.79 | 16.97 | 16.66 | 16.81 | 2,181,601 | +0.08(+0.47%) |
Jun 30, 2010 | 16.76 | 16.94 | 16.69 | 16.73 | 3,213,782 | -0.13(-0.75%) |
Jun 29, 2010 | 16.86 | 17.17 | 16.79 | 16.86 | 428 | -0.64(-3.68%) |
Jun 25, 2010 | 17.50 | 17.67 | 17.09 | 17.50 | 47,165,572 | +0.05(+0.27%) |
Jun 24, 2010 | 17.51 | 17.62 | 17.21 | 17.46 | 5,050,367 | -0.05(-0.29%) |
Jun 23, 2010 | 17.57 | 17.64 | 17.32 | 17.51 | 3,315,587 | -0.14(-0.79%) |
Jun 22, 2010 | 17.99 | 18.10 | 17.59 | 17.65 | 4,136,092 | -0.30(-1.69%) |
Jun 21, 2010 | 18.25 | 18.27 | 17.90 | 17.95 | 1,757,925 | -0.08(-0.44%) |
Jun 18, 2010 | 18.03 | 18.22 | 18.01 | 18.03 | 2,676,665 | -0.00(-0.03%) |
Jun 17, 2010 | 18.19 | 18.19 | 17.81 | 18.03 | 39,102 | -0.11(-0.59%) |
Jun 16, 2010 | 18.00 | 18.16 | 17.89 | 18.14 | 1,926,057 | +0.03(+0.16%) |
Jun 15, 2010 | 17.53 | 18.16 | 17.52 | 18.11 | 2,563,517 | +0.64(+3.63%) |
Jun 14, 2010 | 17.42 | 17.66 | 17.28 | 17.48 | 2,029,502 | +0.31(+1.79%) |
Jun 11, 2010 | 16.98 | 17.22 | 16.87 | 17.17 | 2,316,448 | +0.05(+0.27%) |
Jun 10, 2010 | 16.88 | 17.13 | 16.79 | 17.12 | 1,319,614 | +0.50(+3.01%) |
Jun 09, 2010 | 16.61 | 16.71 | 16.55 | 16.62 | 1,476,692 | +0.11(+0.68%) |
Jun 08, 2010 | 16.33 | 16.51 | 16.15 | 16.51 | 1,603,434 | +0.23(+1.41%) |
Jun 07, 2010 | 16.41 | 16.44 | 16.17 | 16.28 | 1,739,729 | -0.03(-0.17%) |
Jun 04, 2010 | 16.31 | 16.58 | 16.26 | 16.31 | 1,393,702 | -0.43(-2.59%) |
Jun 03, 2010 | 16.84 | 16.84 | 16.37 | 16.75 | 1,399,203 | -0.07(-0.39%) |
Jun 02, 2010 | 16.52 | 16.81 | 16.33 | 16.81 | 8,098 | +0.38(+2.33%) |
Jun 01, 2010 | 16.54 | 16.98 | 16.40 | 16.43 | 1,523,681 | -0.06(-0.37%) |
May 28, 2010 | 16.49 | 16.74 | 16.36 | 16.49 | 1,242,881 | -0.01(-0.06%) |
May 27, 2010 | 16.43 | 16.72 | 16.33 | 16.50 | 1,243,035 | +0.39(+2.44%) |
May 26, 2010 | 16.22 | 16.49 | 16.02 | 16.11 | 428 | -0.04(-0.23%) |
May 25, 2010 | 15.70 | 16.18 | 15.54 | 16.14 | 1,447,619 | -0.14(-0.86%) |
May 24, 2010 | 16.32 | 16.47 | 16.12 | 16.28 | 1,091,401 | -0.09(-0.54%) |
May 21, 2010 | 15.99 | 16.41 | 15.77 | 16.37 | 2,197,927 | +0.21(+1.30%) |
May 20, 2010 | 16.21 | 16.37 | 16.16 | 16.16 | 2,195,589 | -0.86(-5.07%) |
May 19, 2010 | 17.16 | 17.27 | 16.79 | 17.03 | 1,307,562 | -0.32(-1.83%) |
May 18, 2010 | 17.55 | 17.57 | 17.27 | 17.34 | 1,178,597 | +0.05(+0.30%) |
May 17, 2010 | 17.51 | 17.51 | 16.95 | 17.29 | 1,174,008 | -0.18(-1.03%) |
May 14, 2010 | 17.47 | 17.69 | 17.32 | 17.47 | 1,267,258 | -0.31(-1.75%) |
May 13, 2010 | 17.92 | 18.02 | 17.78 | 17.78 | 688,109 | -0.23(-1.29%) |
May 12, 2010 | 17.84 | 18.03 | 17.79 | 18.01 | 1,532,757 | +0.22(+1.22%) |
May 11, 2010 | 17.87 | 17.95 | 17.77 | 17.80 | 1,206,081 | +0.35(+1.99%) |
May 10, 2010 | 17.30 | 17.47 | 17.27 | 17.45 | 1,075,416 | +0.73(+4.35%) |
May 07, 2010 | 17.23 | 17.26 | 16.47 | 16.72 | 1,316,854 | -0.35(-2.04%) |
May 06, 2010 | 17.00 | 17.66 | 16.35 | 17.07 | 1,312,274 | -0.07(-0.43%) |
May 05, 2010 | 16.97 | 17.21 | 16.48 | 17.14 | 957,861 | +0.41(+2.44%) |
May 04, 2010 | 16.62 | 16.83 | 16.47 | 16.74 | 571,690 | -0.16(-0.93%) |