Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.37 | 17.82 | 17.33 | 17.34 | 521,510 | +0.04(+0.24%) |
Apr 28, 2011 | 17.13 | 17.43 | 17.07 | 17.30 | 457,016 | +0.08(+0.49%) |
Apr 27, 2011 | 17.12 | 17.47 | 17.08 | 17.22 | 647,389 | +0.09(+0.54%) |
Apr 26, 2011 | 17.13 | 17.21 | 17.01 | 17.12 | 369,160 | -0.01(-0.05%) |
Apr 25, 2011 | 17.30 | 17.34 | 16.97 | 17.13 | 439,197 | -0.16(-0.92%) |
Apr 21, 2011 | 17.60 | 17.60 | 17.24 | 17.29 | 369,480 | -0.18(-1.01%) |
Apr 20, 2011 | 17.42 | 17.53 | 17.30 | 17.47 | 528,082 | +0.29(+1.71%) |
Apr 19, 2011 | 17.34 | 17.44 | 17.05 | 17.18 | 347,606 | -0.17(-0.97%) |
Apr 18, 2011 | 17.40 | 17.40 | 17.22 | 17.34 | 413,213 | -0.20(-1.15%) |
Apr 15, 2011 | 17.49 | 17.65 | 17.43 | 17.54 | 683,675 | +0.02(+0.10%) |
Apr 14, 2011 | 17.64 | 17.81 | 17.49 | 17.53 | 617,310 | -0.23(-1.28%) |
Apr 13, 2011 | 17.75 | 18.03 | 17.73 | 17.75 | 691,318 | +0.01(+0.05%) |
Apr 12, 2011 | 17.64 | 17.95 | 17.64 | 17.75 | 579,332 | +0.01(+0.05%) |
Apr 11, 2011 | 18.03 | 18.14 | 17.60 | 17.74 | 913,588 | -0.88(-4.74%) |
Apr 08, 2011 | 19.00 | 19.02 | 18.61 | 18.62 | 297,164 | -0.23(-1.20%) |
Apr 07, 2011 | 19.02 | 19.15 | 18.84 | 18.85 | 438,459 | -0.21(-1.10%) |
Apr 06, 2011 | 18.98 | 19.12 | 18.91 | 19.06 | 383,514 | +0.13(+0.71%) |
Apr 05, 2011 | 18.96 | 19.17 | 18.84 | 18.92 | 461,906 | -0.02(-0.09%) |
Apr 04, 2011 | 19.06 | 19.17 | 18.90 | 18.94 | 332,382 | -0.03(-0.13%) |
Apr 01, 2011 | 19.19 | 19.19 | 18.92 | 18.96 | 267,694 | -0.08(-0.44%) |
Mar 31, 2011 | 19.12 | 19.16 | 18.87 | 19.05 | 440,639 | -0.16(-0.83%) |
Mar 30, 2011 | 19.12 | 19.29 | 19.09 | 19.21 | 258,371 | +0.18(+0.93%) |
Mar 29, 2011 | 18.80 | 19.06 | 18.78 | 19.03 | 305,563 | +0.19(+1.03%) |
Mar 28, 2011 | 19.18 | 19.22 | 18.76 | 18.84 | 401,433 | -0.29(-1.54%) |
Mar 25, 2011 | 19.11 | 19.50 | 18.48 | 19.13 | 362,745 | +0.16(+0.84%) |
Mar 24, 2011 | 18.90 | 19.11 | 18.75 | 18.97 | 392,188 | +0.10(+0.53%) |
Mar 23, 2011 | 18.63 | 18.92 | 18.48 | 18.87 | 326,634 | +0.18(+0.94%) |
Mar 22, 2011 | 19.06 | 19.22 | 18.66 | 18.70 | 446,461 | -0.31(-1.63%) |
Mar 21, 2011 | 18.93 | 19.19 | 18.85 | 19.01 | 349,689 | +0.11(+0.58%) |
Mar 18, 2011 | 19.02 | 19.06 | 18.79 | 18.90 | 874,054 | +0.10(+0.54%) |
Mar 17, 2011 | 19.17 | 19.27 | 18.79 | 18.80 | 272,230 | -0.07(-0.36%) |
Mar 16, 2011 | 18.95 | 19.13 | 18.83 | 18.86 | 520,284 | -0.14(-0.75%) |
Mar 15, 2011 | 19.27 | 19.59 | 18.95 | 19.01 | 785,218 | -0.44(-2.25%) |
Mar 14, 2011 | 19.31 | 19.59 | 19.09 | 19.44 | 443,314 | -0.10(-0.52%) |
Mar 11, 2011 | 19.27 | 19.62 | 19.16 | 19.54 | 363,630 | +0.25(+1.31%) |
Mar 10, 2011 | 19.22 | 19.50 | 19.11 | 19.29 | 487,931 | -0.18(-0.95%) |
Mar 09, 2011 | 19.39 | 19.60 | 19.32 | 19.48 | 287,285 | +0.08(+0.43%) |
Mar 08, 2011 | 18.90 | 19.51 | 18.85 | 19.39 | 488,798 | +0.58(+3.08%) |
Mar 07, 2011 | 18.80 | 19.84 | 18.60 | 18.81 | 772,524 | +0.19(+1.04%) |
Mar 04, 2011 | 18.60 | 18.69 | 18.41 | 18.62 | 482,962 | +0.02(+0.09%) |
Mar 03, 2011 | 18.48 | 18.63 | 18.36 | 18.60 | 660,631 | +0.34(+1.84%) |
Mar 02, 2011 | 18.25 | 18.33 | 18.08 | 18.27 | 889,328 | -0.02(-0.09%) |
Mar 01, 2011 | 18.49 | 18.61 | 18.12 | 18.28 | 1,490,539 | -0.19(-1.05%) |
Feb 28, 2011 | 18.71 | 18.75 | 18.36 | 18.48 | 904,240 | -0.12(-0.63%) |
Feb 25, 2011 | 18.17 | 18.64 | 18.17 | 18.59 | 812,797 | +0.41(+2.26%) |
Feb 24, 2011 | 18.74 | 19.27 | 17.74 | 18.18 | 2,618,009 | -1.39(-7.12%) |
Feb 23, 2011 | 19.71 | 19.86 | 19.12 | 19.58 | 898,851 | -0.05(-0.26%) |
Feb 22, 2011 | 20.03 | 20.25 | 19.62 | 19.63 | 647,908 | -0.62(-3.07%) |
Feb 18, 2011 | 20.31 | 20.50 | 20.14 | 20.25 | 409,453 | +0.08(+0.37%) |
Feb 17, 2011 | 20.27 | 20.46 | 20.14 | 20.17 | 379,293 | -0.18(-0.91%) |
Feb 16, 2011 | 20.38 | 20.58 | 20.22 | 20.36 | 440,077 | +0.11(+0.54%) |
Feb 15, 2011 | 19.99 | 20.46 | 19.88 | 20.25 | 1,190,337 | +0.12(+0.58%) |
Feb 14, 2011 | 19.97 | 20.16 | 19.71 | 20.13 | 401,611 | +0.08(+0.38%) |
Feb 11, 2011 | 19.79 | 20.15 | 19.61 | 20.06 | 370,667 | +0.16(+0.80%) |
Feb 10, 2011 | 19.42 | 19.94 | 19.38 | 19.90 | 703,265 | +0.32(+1.63%) |
Feb 09, 2011 | 19.42 | 19.74 | 19.42 | 19.58 | 581,397 | +0.14(+0.73%) |
Feb 08, 2011 | 18.97 | 19.57 | 18.97 | 19.43 | 694,266 | +0.39(+2.07%) |
Feb 07, 2011 | 19.05 | 19.38 | 18.97 | 19.04 | 374,666 | -0.03(-0.13%) |
Feb 04, 2011 | 19.17 | 19.26 | 18.98 | 19.06 | 301,586 | -0.09(-0.48%) |
Feb 03, 2011 | 19.06 | 19.27 | 18.91 | 19.16 | 269,139 | +0.03(+0.18%) |
Feb 02, 2011 | 18.74 | 19.20 | 18.74 | 19.12 | 378,328 | +0.26(+1.38%) |
Feb 01, 2011 | 18.50 | 18.93 | 18.49 | 18.86 | 388,670 | +0.44(+2.37%) |
Jan 31, 2011 | 18.42 | 18.65 | 18.13 | 18.43 | 741,459 | +0.15(+0.83%) |
Jan 28, 2011 | 19.41 | 19.50 | 18.26 | 18.28 | 759,449 | -1.25(-6.41%) |
Jan 27, 2011 | 19.14 | 19.61 | 19.12 | 19.53 | 419,495 | +0.32(+1.66%) |
Jan 26, 2011 | 19.20 | 19.27 | 18.75 | 19.21 | 401,889 | -0.01(-0.04%) |
Jan 25, 2011 | 18.95 | 19.25 | 18.80 | 19.22 | 424,988 | +0.14(+0.75%) |
Jan 24, 2011 | 18.84 | 19.13 | 18.66 | 19.07 | 346,274 | +0.18(+0.98%) |
Jan 21, 2011 | 19.10 | 19.10 | 18.80 | 18.89 | 481,667 | -0.04(-0.22%) |
Jan 20, 2011 | 19.16 | 19.35 | 18.81 | 18.93 | 516,094 | -0.23(-1.18%) |
Jan 19, 2011 | 19.46 | 19.46 | 19.15 | 19.16 | 702,113 | -0.24(-1.26%) |
Jan 18, 2011 | 18.96 | 19.42 | 18.96 | 19.40 | 635,918 | +0.35(+1.85%) |
Jan 14, 2011 | 18.98 | 19.19 | 18.80 | 19.05 | 858,229 | -0.03(-0.18%) |
Jan 13, 2011 | 18.75 | 19.10 | 18.75 | 19.08 | 613,685 | +0.33(+1.75%) |
Jan 12, 2011 | 18.73 | 18.86 | 18.58 | 18.75 | 432,607 | +0.20(+1.09%) |
Jan 11, 2011 | 18.13 | 18.57 | 17.90 | 18.55 | 775,193 | +0.44(+2.41%) |
Jan 10, 2011 | 17.85 | 18.25 | 17.57 | 18.12 | 377,952 | +0.15(+0.84%) |
Jan 07, 2011 | 18.16 | 18.27 | 17.72 | 17.96 | 291,781 | -0.13(-0.74%) |
Jan 06, 2011 | 18.15 | 18.25 | 17.94 | 18.10 | 405,029 | -0.01(-0.05%) |
Jan 05, 2011 | 17.52 | 18.17 | 17.52 | 18.11 | 759,535 | +0.51(+2.91%) |
Jan 04, 2011 | 18.16 | 18.16 | 17.55 | 17.59 | 504,432 | -0.45(-2.51%) |
Jan 03, 2011 | 17.86 | 18.22 | 17.86 | 18.05 | 372,223 | +0.30(+1.70%) |
Dec 31, 2010 | 17.90 | 18.09 | 17.75 | 17.75 | 405,922 | -0.18(-1.03%) |
Dec 30, 2010 | 17.85 | 18.14 | 17.80 | 17.93 | 256,305 | +0.04(+0.23%) |
Dec 29, 2010 | 17.89 | 18.12 | 17.88 | 17.89 | 197,057 | -0.03(-0.19%) |
Dec 28, 2010 | 18.17 | 18.26 | 17.91 | 17.92 | 238,714 | -0.24(-1.30%) |
Dec 27, 2010 | 18.09 | 18.22 | 17.88 | 18.16 | 183,593 | +0.04(+0.23%) |
Dec 23, 2010 | 18.03 | 18.29 | 17.98 | 18.12 | 266,775 | +0.11(+0.61%) |
Dec 22, 2010 | 17.85 | 18.08 | 17.68 | 18.01 | 360,970 | +0.15(+0.85%) |
Dec 21, 2010 | 18.02 | 18.06 | 17.70 | 17.86 | 475,269 | -0.17(-0.92%) |
Dec 20, 2010 | 18.04 | 18.16 | 17.96 | 18.02 | 316,935 | -0.03(-0.15%) |
Dec 17, 2010 | 17.74 | 18.22 | 17.74 | 18.05 | 1,071,881 | +0.38(+2.14%) |
Dec 16, 2010 | 17.38 | 17.80 | 17.33 | 17.67 | 551,499 | +0.30(+1.74%) |
Dec 15, 2010 | 17.10 | 17.61 | 17.10 | 17.37 | 542,741 | +0.22(+1.27%) |
Dec 14, 2010 | 17.48 | 17.61 | 17.01 | 17.15 | 773,213 | -0.20(-1.16%) |
Dec 13, 2010 | 17.79 | 17.79 | 17.32 | 17.35 | 550,893 | -0.42(-2.36%) |
Dec 10, 2010 | 17.62 | 17.80 | 17.51 | 17.77 | 333,339 | +0.26(+1.49%) |
Dec 09, 2010 | 17.77 | 17.77 | 17.41 | 17.51 | 670,013 | -0.08(-0.43%) |
Dec 08, 2010 | 17.87 | 17.89 | 17.51 | 17.59 | 652,242 | -0.29(-1.64%) |
Dec 07, 2010 | 17.90 | 18.40 | 17.87 | 17.88 | 1,079,860 | +0.13(+0.71%) |
Dec 06, 2010 | 17.59 | 17.90 | 17.50 | 17.75 | 855,525 | +0.08(+0.43%) |
Dec 03, 2010 | 17.29 | 17.75 | 17.14 | 17.68 | 751,937 | +0.36(+2.09%) |
Dec 02, 2010 | 17.07 | 17.42 | 17.00 | 17.32 | 771,219 | +0.24(+1.38%) |
Dec 01, 2010 | 17.13 | 17.22 | 16.94 | 17.08 | 760,363 | +0.19(+1.12%) |
Nov 30, 2010 | 16.93 | 17.16 | 16.78 | 16.89 | 842,401 | -0.23(-1.35%) |
Nov 29, 2010 | 16.65 | 17.18 | 16.65 | 17.12 | 1,126,692 | +0.29(+1.70%) |
Nov 26, 2010 | 16.64 | 16.87 | 16.64 | 16.84 | 709,419 | +0.08(+0.50%) |
Nov 24, 2010 | 17.05 | 16.76 | 16.76 | 16.76 | 2,514,195 | -0.24(-1.38%) |
Nov 23, 2010 | 17.77 | 17.77 | 16.86 | 16.99 | 4,079,083 | -1.97(-10.37%) |
Nov 22, 2010 | 19.56 | 19.56 | 18.88 | 18.96 | 1,089,864 | -0.67(-3.42%) |
Nov 19, 2010 | 19.30 | 19.66 | 19.30 | 19.63 | 691,746 | +0.24(+1.26%) |
Nov 18, 2010 | 19.37 | 19.67 | 19.32 | 19.38 | 690,305 | +0.17(+0.87%) |
Nov 17, 2010 | 19.05 | 19.38 | 19.05 | 19.22 | 650,724 | +0.15(+0.79%) |
Nov 16, 2010 | 19.39 | 19.55 | 18.99 | 19.06 | 633,308 | -0.46(-2.37%) |
Nov 15, 2010 | 19.38 | 19.73 | 19.38 | 19.53 | 457,907 | +0.16(+0.82%) |
Nov 12, 2010 | 19.80 | 19.95 | 19.26 | 19.37 | 919,926 | -0.63(-3.15%) |
Nov 11, 2010 | 19.34 | 20.03 | 19.34 | 20.00 | 655,277 | +0.41(+2.10%) |
Nov 10, 2010 | 18.87 | 19.64 | 18.58 | 19.59 | 914,348 | +0.78(+4.15%) |
Nov 09, 2010 | 19.30 | 19.35 | 18.77 | 18.80 | 885,880 | -0.40(-2.10%) |
Nov 08, 2010 | 19.59 | 19.66 | 19.02 | 19.21 | 1,115,496 | -0.51(-2.60%) |
Nov 05, 2010 | 19.90 | 20.01 | 19.59 | 19.72 | 922,342 | -0.18(-0.93%) |
Nov 04, 2010 | 20.14 | 20.31 | 19.90 | 19.90 | 644,961 | -0.11(-0.55%) |
Nov 03, 2010 | 19.96 | 20.11 | 19.80 | 20.01 | 376,961 | +0.05(+0.25%) |
Nov 02, 2010 | 19.73 | 19.97 | 19.48 | 19.96 | 548,213 | +0.31(+1.58%) |
Nov 01, 2010 | 19.51 | 19.79 | 19.24 | 19.65 | 486,045 | +0.20(+1.04%) |
Oct 29, 2010 | 19.53 | 19.72 | 19.36 | 19.45 | 531,569 | -0.08(-0.39%) |
Oct 28, 2010 | 19.67 | 19.84 | 19.34 | 19.53 | 430,641 | -0.03(-0.13%) |
Oct 27, 2010 | 19.59 | 19.67 | 19.27 | 19.55 | 365,823 | -0.25(-1.27%) |
Oct 25, 2010 | 19.88 | 20.06 | 19.78 | 19.80 | 495,748 | -0.02(-0.08%) |
Oct 22, 2010 | 19.68 | 19.97 | 19.64 | 19.82 | 394,233 | +0.25(+1.29%) |
Oct 21, 2010 | 19.74 | 20.01 | 19.33 | 19.57 | 443,727 | -0.10(-0.51%) |
Oct 20, 2010 | 19.86 | 19.92 | 19.56 | 19.67 | 754,012 | -0.08(-0.38%) |
Oct 19, 2010 | 19.90 | 20.26 | 19.64 | 19.75 | 705,728 | -0.43(-2.12%) |
Oct 18, 2010 | 20.11 | 20.30 | 19.80 | 20.17 | 1,575,678 | +0.62(+3.18%) |
Oct 15, 2010 | 19.39 | 19.61 | 19.21 | 19.55 | 891,755 | +0.35(+1.84%) |
Oct 14, 2010 | 18.49 | 19.31 | 18.49 | 19.20 | 1,195,609 | +0.66(+3.58%) |
Oct 13, 2010 | 18.78 | 18.83 | 18.52 | 18.54 | 560,558 | -0.22(-1.16%) |
Oct 12, 2010 | 18.49 | 18.84 | 18.34 | 18.75 | 364,611 | +0.17(+0.90%) |
Oct 11, 2010 | 18.47 | 18.75 | 18.46 | 18.59 | 425,249 | +0.05(+0.27%) |
Oct 08, 2010 | 18.26 | 18.66 | 18.11 | 18.54 | 615,234 | +0.33(+1.80%) |
Oct 07, 2010 | 18.30 | 18.31 | 18.06 | 18.21 | 551,545 | +0.01(+0.05%) |
Oct 06, 2010 | 18.13 | 18.22 | 17.96 | 18.20 | 509,276 | -0.02(-0.09%) |
Oct 05, 2010 | 17.92 | 18.29 | 17.92 | 18.22 | 609,092 | +0.40(+2.26%) |
Oct 04, 2010 | 18.06 | 18.19 | 17.80 | 17.81 | 419,770 | -0.22(-1.21%) |
Oct 01, 2010 | 18.20 | 18.20 | 17.66 | 18.03 | 628,668 | +0.03(+0.14%) |
Sep 30, 2010 | 18.30 | 18.30 | 17.86 | 18.01 | 897,270 | -0.25(-1.38%) |
Sep 29, 2010 | 18.18 | 18.39 | 18.08 | 18.26 | 904,886 | +0.08(+0.46%) |
Sep 28, 2010 | 17.94 | 18.20 | 17.54 | 18.17 | 498,087 | +0.25(+1.41%) |
Sep 27, 2010 | 17.63 | 18.07 | 17.54 | 17.92 | 425,437 | +0.28(+1.57%) |
Sep 24, 2010 | 17.82 | 17.82 | 17.55 | 17.65 | 548,615 | +0.02(+0.10%) |
Sep 23, 2010 | 17.35 | 17.88 | 17.35 | 17.63 | 715,727 | +0.06(+0.33%) |
Sep 22, 2010 | 17.67 | 17.76 | 17.36 | 17.57 | 388,865 | -0.20(-1.13%) |
Sep 21, 2010 | 17.93 | 17.96 | 17.69 | 17.77 | 575,508 | -0.22(-1.21%) |
Sep 20, 2010 | 18.06 | 18.14 | 17.85 | 17.99 | 789,591 | -0.08(-0.46%) |
Sep 17, 2010 | 18.52 | 18.52 | 18.07 | 18.07 | 555,913 | -0.66(-3.54%) |
Sep 15, 2010 | 18.52 | 18.80 | 18.43 | 18.74 | 370,396 | +0.09(+0.50%) |
Sep 14, 2010 | 18.47 | 18.84 | 18.42 | 18.64 | 416,083 | +0.14(+0.77%) |
Sep 13, 2010 | 18.46 | 18.58 | 18.35 | 18.50 | 581,321 | +0.17(+0.92%) |
Sep 10, 2010 | 18.12 | 18.59 | 18.12 | 18.33 | 485,001 | +0.24(+1.35%) |
Sep 09, 2010 | 18.28 | 18.28 | 17.93 | 18.09 | 281,980 | -0.03(-0.14%) |
Sep 08, 2010 | 18.08 | 18.27 | 18.04 | 18.12 | 539,016 | +0.03(+0.19%) |
Sep 07, 2010 | 18.25 | 18.28 | 18.04 | 18.08 | 435,078 | -0.22(-1.19%) |
Sep 03, 2010 | 18.80 | 18.93 | 18.06 | 18.30 | 849,077 | -0.30(-1.63%) |
Sep 02, 2010 | 17.89 | 18.93 | 17.89 | 18.60 | 1,754,855 | +0.89(+5.03%) |
Sep 01, 2010 | 17.23 | 17.77 | 17.23 | 17.71 | 677,773 | +0.76(+4.51%) |
Aug 31, 2010 | 16.98 | 17.15 | 16.80 | 16.95 | 436,137 | -0.06(-0.35%) |
Aug 30, 2010 | 17.24 | 17.49 | 16.99 | 17.01 | 371,661 | -0.24(-1.41%) |
Aug 27, 2010 | 17.15 | 17.31 | 16.84 | 17.25 | 513,558 | +0.29(+1.73%) |
Aug 26, 2010 | 17.25 | 17.33 | 16.94 | 16.96 | 321,349 | -0.29(-1.70%) |
Aug 25, 2010 | 16.75 | 17.30 | 16.59 | 17.25 | 795,262 | +0.38(+2.24%) |
Aug 24, 2010 | 16.53 | 17.01 | 16.36 | 16.87 | 890,121 | +0.15(+0.88%) |
Aug 23, 2010 | 17.03 | 17.10 | 16.70 | 16.73 | 447,652 | -0.21(-1.22%) |
Aug 20, 2010 | 16.78 | 16.97 | 16.52 | 16.93 | 370,985 | +0.14(+0.85%) |
Aug 19, 2010 | 17.00 | 17.19 | 16.69 | 16.79 | 498,114 | -0.32(-1.87%) |
Aug 18, 2010 | 16.81 | 17.34 | 16.71 | 17.11 | 817,658 | +0.29(+1.70%) |
Aug 17, 2010 | 16.59 | 17.02 | 16.49 | 16.82 | 608,094 | +0.40(+2.46%) |
Aug 16, 2010 | 16.02 | 16.56 | 16.02 | 16.42 | 846,825 | +0.25(+1.56%) |
Aug 13, 2010 | 16.47 | 16.55 | 16.15 | 16.17 | 890,836 | -0.35(-2.14%) |
Aug 12, 2010 | 16.01 | 16.60 | 15.96 | 16.52 | 922,797 | +0.34(+2.08%) |
Aug 11, 2010 | 16.23 | 16.36 | 16.13 | 16.18 | 884,611 | -0.25(-1.53%) |
Aug 10, 2010 | 16.50 | 16.64 | 16.19 | 16.44 | 822,582 | -0.24(-1.46%) |
Aug 09, 2010 | 16.17 | 16.74 | 16.17 | 16.68 | 931,219 | +0.50(+3.12%) |
Aug 06, 2010 | 15.98 | 16.26 | 15.71 | 16.18 | 1,206,834 | -0.08(-0.52%) |
Aug 05, 2010 | 16.08 | 16.53 | 16.00 | 16.26 | 2,479,162 | -1.08(-6.25%) |
Aug 04, 2010 | 17.57 | 17.79 | 17.28 | 17.34 | 727,125 | -0.20(-1.15%) |
Aug 03, 2010 | 17.58 | 17.70 | 17.45 | 17.54 | 533,966 | -0.13(-0.71%) |
Aug 02, 2010 | 17.63 | 17.72 | 17.37 | 17.67 | 507,816 | +0.34(+1.99%) |
Jul 30, 2010 | 17.12 | 17.50 | 16.89 | 17.33 | 535,490 | -0.06(-0.34%) |
Jul 29, 2010 | 17.37 | 17.51 | 17.07 | 17.39 | 580,056 | +0.18(+1.03%) |
Jul 28, 2010 | 17.17 | 17.73 | 17.09 | 17.21 | 952,913 | -0.03(-0.15%) |
Jul 27, 2010 | 17.39 | 17.54 | 17.23 | 17.23 | 480,295 | +0.01(+0.05%) |
Jul 26, 2010 | 16.73 | 17.23 | 16.63 | 17.23 | 544,163 | +0.61(+3.69%) |
Jul 23, 2010 | 16.31 | 16.74 | 16.22 | 16.61 | 702,663 | +0.20(+1.23%) |
Jul 22, 2010 | 16.19 | 16.44 | 16.08 | 16.41 | 1,002,889 | +0.36(+2.25%) |
Jul 21, 2010 | 16.27 | 16.44 | 16.02 | 16.05 | 577,060 | -0.16(-0.98%) |
Jul 20, 2010 | 15.95 | 16.28 | 15.81 | 16.21 | 618,189 | +0.15(+0.94%) |
Jul 19, 2010 | 16.05 | 16.25 | 15.91 | 16.06 | 435,417 | +0.00(+0.00%) |
Jul 16, 2010 | 16.50 | 16.65 | 15.95 | 16.06 | 412,487 | -0.59(-3.53%) |
Jul 15, 2010 | 16.67 | 16.74 | 16.39 | 16.65 | 286,846 | -0.06(-0.35%) |
Jul 14, 2010 | 16.64 | 16.81 | 16.59 | 16.70 | 383,826 | -0.02(-0.10%) |
Jul 13, 2010 | 16.34 | 16.77 | 16.13 | 16.72 | 511,921 | +0.50(+3.05%) |
Jul 12, 2010 | 16.26 | 16.34 | 16.08 | 16.23 | 345,261 | -0.04(-0.26%) |
Jul 09, 2010 | 16.01 | 16.27 | 15.99 | 16.27 | 357,011 | +0.28(+1.73%) |
Jul 08, 2010 | 15.94 | 16.02 | 15.80 | 15.99 | 512,747 | +0.13(+0.85%) |
Jul 07, 2010 | 15.54 | 15.88 | 15.47 | 15.86 | 626,693 | +0.33(+2.11%) |
Jul 06, 2010 | 16.38 | 16.38 | 15.49 | 15.53 | 806,949 | -0.59(-3.65%) |
Jul 02, 2010 | 16.39 | 16.39 | 16.00 | 16.12 | 544,652 | -0.20(-1.24%) |
Jul 01, 2010 | 16.39 | 16.56 | 16.07 | 16.32 | 1,033,889 | -0.02(-0.10%) |
Jun 30, 2010 | 16.62 | 16.77 | 16.28 | 16.34 | 941,799 | -0.24(-1.42%) |
Jun 29, 2010 | 16.59 | 16.78 | 16.44 | 16.57 | 871,709 | -0.29(-1.74%) |
Jun 25, 2010 | 16.88 | 17.18 | 16.79 | 16.86 | 1,198,417 | +0.05(+0.30%) |
Jun 24, 2010 | 17.40 | 17.50 | 16.79 | 16.81 | 1,524,086 | -0.64(-3.66%) |
Jun 23, 2010 | 17.47 | 17.60 | 17.29 | 17.45 | 628,356 | -0.01(-0.05%) |
Jun 22, 2010 | 17.87 | 18.12 | 17.44 | 17.46 | 878,554 | -0.39(-2.21%) |
Jun 21, 2010 | 18.26 | 18.43 | 17.74 | 17.86 | 518,750 | -0.16(-0.89%) |
Jun 18, 2010 | 18.25 | 18.27 | 17.90 | 18.01 | 721,917 | -0.09(-0.51%) |
Jun 17, 2010 | 18.22 | 18.27 | 17.99 | 18.11 | 287,980 | -0.08(-0.42%) |
Jun 16, 2010 | 18.23 | 18.32 | 18.13 | 18.18 | 300,731 | -0.23(-1.23%) |
Jun 15, 2010 | 18.45 | 18.58 | 18.33 | 18.41 | 360,452 | +0.09(+0.50%) |
Jun 14, 2010 | 18.54 | 18.56 | 18.24 | 18.32 | 397,124 | -0.06(-0.32%) |
Jun 11, 2010 | 17.70 | 18.39 | 17.64 | 18.38 | 749,439 | +0.50(+2.82%) |
Jun 10, 2010 | 17.76 | 17.89 | 17.53 | 17.87 | 839,086 | +0.30(+1.72%) |
Jun 09, 2010 | 17.83 | 17.96 | 17.44 | 17.57 | 837,103 | -0.08(-0.48%) |
Jun 08, 2010 | 17.74 | 18.03 | 17.33 | 17.65 | 1,183,082 | -0.07(-0.38%) |
Jun 07, 2010 | 18.27 | 18.51 | 17.70 | 17.72 | 1,040,534 | -0.54(-2.94%) |
Jun 04, 2010 | 18.40 | 18.64 | 18.18 | 18.26 | 1,016,755 | -0.55(-2.95%) |
Jun 03, 2010 | 18.70 | 18.97 | 18.51 | 18.81 | 642,048 | +0.19(+1.04%) |
Jun 02, 2010 | 18.53 | 18.64 | 18.45 | 18.62 | 878,679 | +0.18(+1.00%) |
Jun 01, 2010 | 18.77 | 19.01 | 18.43 | 18.43 | 611,766 | -0.41(-2.18%) |
May 28, 2010 | 18.70 | 19.11 | 18.65 | 18.85 | 610,426 | +0.14(+0.76%) |
May 27, 2010 | 18.75 | 18.81 | 18.48 | 18.70 | 604,507 | +0.24(+1.27%) |
May 26, 2010 | 18.91 | 19.02 | 18.44 | 18.47 | 648,556 | -0.30(-1.61%) |
May 25, 2010 | 18.31 | 18.80 | 18.20 | 18.77 | 632,165 | +0.20(+1.09%) |
May 24, 2010 | 18.71 | 18.85 | 18.57 | 18.57 | 410,251 | -0.12(-0.63%) |
May 21, 2010 | 18.41 | 18.82 | 18.35 | 18.69 | 920,172 | +0.12(+0.64%) |
May 20, 2010 | 18.56 | 18.93 | 18.37 | 18.57 | 563,120 | -0.58(-3.04%) |
May 19, 2010 | 19.33 | 19.54 | 19.09 | 19.15 | 704,864 | -0.18(-0.91%) |
May 18, 2010 | 19.55 | 19.72 | 19.22 | 19.33 | 362,366 | -0.08(-0.39%) |
May 17, 2010 | 19.22 | 19.43 | 18.83 | 19.40 | 906,907 | +0.25(+1.32%) |
May 14, 2010 | 19.06 | 19.42 | 19.04 | 19.15 | 982,728 | +0.04(+0.22%) |
May 13, 2010 | 18.89 | 19.40 | 18.69 | 19.11 | 2,043,051 | -0.49(-2.49%) |
May 12, 2010 | 19.28 | 19.61 | 19.11 | 19.59 | 1,373,122 | +0.44(+2.28%) |
May 11, 2010 | 19.27 | 19.41 | 19.06 | 19.16 | 991,260 | -0.26(-1.34%) |
May 10, 2010 | 19.28 | 19.43 | 18.94 | 19.42 | 692,125 | +0.86(+4.62%) |
May 07, 2010 | 18.81 | 19.13 | 18.39 | 18.56 | 1,197,204 | -0.23(-1.21%) |
May 06, 2010 | 19.54 | 19.63 | 17.89 | 18.79 | 1,651,445 | -0.83(-4.24%) |
May 05, 2010 | 19.91 | 20.29 | 19.54 | 19.62 | 946,201 | -0.34(-1.68%) |
May 04, 2010 | 20.13 | 20.13 | 19.82 | 19.95 | 594,742 | -0.40(-1.98%) |