Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.75 | 20.75 | 20.33 | 20.59 | 334,797 | -0.08(-0.40%) |
May 23, 2011 | 20.73 | 20.76 | 20.53 | 20.67 | 258,653 | -0.34(-1.61%) |
May 20, 2011 | 21.18 | 21.18 | 20.89 | 21.01 | 227,413 | -0.25(-1.18%) |
May 19, 2011 | 21.37 | 21.37 | 21.10 | 21.26 | 192,530 | +0.00(+0.02%) |
May 18, 2011 | 21.14 | 21.29 | 21.06 | 21.26 | 179,720 | +0.19(+0.89%) |
May 17, 2011 | 21.18 | 21.26 | 21.04 | 21.07 | 187,813 | -0.19(-0.90%) |
May 16, 2011 | 21.34 | 21.47 | 21.23 | 21.26 | 244,288 | -0.21(-0.96%) |
May 13, 2011 | 21.74 | 21.80 | 21.33 | 21.47 | 247,374 | -0.23(-1.08%) |
May 12, 2011 | 21.52 | 21.73 | 21.42 | 21.70 | 358,869 | +0.10(+0.45%) |
May 11, 2011 | 21.68 | 21.76 | 21.49 | 21.61 | 315,741 | -0.11(-0.53%) |
May 10, 2011 | 21.52 | 21.73 | 21.42 | 21.72 | 413,134 | +0.26(+1.19%) |
May 09, 2011 | 21.19 | 21.48 | 20.99 | 21.46 | 237,120 | +0.19(+0.90%) |
May 06, 2011 | 21.41 | 21.56 | 21.18 | 21.27 | 168,251 | +0.03(+0.15%) |
May 05, 2011 | 21.27 | 21.59 | 21.10 | 21.24 | 285,881 | -0.16(-0.73%) |
May 04, 2011 | 21.62 | 21.66 | 21.29 | 21.39 | 312,855 | -0.27(-1.23%) |
May 03, 2011 | 21.65 | 21.76 | 21.57 | 21.66 | 184,783 | -0.06(-0.27%) |
May 02, 2011 | 21.70 | 21.75 | 21.68 | 21.72 | 472,543 | +0.09(+0.42%) |
Apr 29, 2011 | 21.75 | 21.96 | 21.57 | 21.63 | 291,730 | -0.06(-0.30%) |
Apr 28, 2011 | 21.01 | 21.74 | 20.89 | 21.69 | 359,389 | +0.53(+2.49%) |
Apr 27, 2011 | 21.02 | 21.25 | 20.90 | 21.17 | 182,416 | +0.11(+0.50%) |
Apr 26, 2011 | 20.68 | 21.13 | 20.55 | 21.06 | 399,361 | +0.40(+1.95%) |
Apr 25, 2011 | 20.64 | 20.69 | 20.42 | 20.66 | 185,607 | -0.12(-0.59%) |
Apr 21, 2011 | 20.86 | 20.86 | 20.65 | 20.78 | 105,881 | +0.11(+0.51%) |
Apr 20, 2011 | 20.53 | 20.69 | 20.50 | 20.68 | 113,547 | +0.39(+1.94%) |
Apr 19, 2011 | 20.52 | 20.67 | 20.26 | 20.28 | 177,233 | -0.20(-0.98%) |
Apr 18, 2011 | 20.39 | 20.50 | 20.20 | 20.48 | 221,064 | -0.15(-0.73%) |
Apr 15, 2011 | 20.45 | 20.77 | 20.45 | 20.64 | 252,306 | +0.06(+0.31%) |
Apr 14, 2011 | 20.22 | 20.59 | 20.14 | 20.57 | 222,400 | +0.16(+0.80%) |
Apr 13, 2011 | 20.51 | 20.52 | 20.29 | 20.41 | 311,828 | +0.00(+0.02%) |
Apr 12, 2011 | 20.43 | 20.51 | 20.38 | 20.40 | 317,429 | -0.07(-0.33%) |
Apr 11, 2011 | 20.42 | 20.54 | 20.35 | 20.47 | 120,870 | +0.05(+0.25%) |
Apr 08, 2011 | 20.81 | 20.81 | 20.32 | 20.42 | 124,512 | -0.26(-1.28%) |
Apr 07, 2011 | 20.96 | 20.96 | 20.65 | 20.69 | 157,455 | -0.21(-1.03%) |
Apr 06, 2011 | 20.83 | 20.95 | 20.74 | 20.90 | 111,932 | +0.13(+0.64%) |
Apr 05, 2011 | 20.75 | 20.85 | 20.64 | 20.77 | 202,557 | +0.02(+0.09%) |
Apr 04, 2011 | 20.58 | 20.75 | 20.53 | 20.75 | 239,647 | +0.15(+0.75%) |
Apr 01, 2011 | 20.53 | 20.74 | 20.53 | 20.59 | 133,884 | +0.17(+0.85%) |
Mar 31, 2011 | 20.31 | 20.48 | 20.31 | 20.42 | 214,330 | +0.11(+0.56%) |
Mar 30, 2011 | 20.32 | 20.32 | 20.28 | 20.31 | 172,955 | +0.10(+0.52%) |
Mar 29, 2011 | 19.97 | 20.20 | 19.96 | 20.20 | 142,821 | +0.21(+1.05%) |
Mar 28, 2011 | 19.82 | 20.10 | 19.73 | 19.99 | 249,487 | +0.17(+0.85%) |
Mar 25, 2011 | 19.86 | 19.91 | 19.77 | 19.82 | 250,289 | +0.06(+0.30%) |
Mar 24, 2011 | 19.76 | 19.80 | 19.48 | 19.76 | 175,781 | +0.11(+0.56%) |
Mar 23, 2011 | 19.61 | 19.71 | 19.33 | 19.65 | 184,202 | -0.02(-0.12%) |
Mar 22, 2011 | 19.61 | 19.70 | 19.55 | 19.68 | 270,422 | +0.01(+0.07%) |
Mar 21, 2011 | 19.63 | 19.66 | 19.59 | 19.66 | 288,641 | +0.26(+1.36%) |
Mar 18, 2011 | 18.97 | 19.43 | 18.90 | 19.40 | 633,252 | +0.54(+2.88%) |
Mar 17, 2011 | 18.92 | 19.00 | 18.72 | 18.86 | 313,272 | +0.16(+0.83%) |
Mar 16, 2011 | 18.66 | 18.82 | 18.54 | 18.70 | 341,363 | -0.10(-0.56%) |
Mar 15, 2011 | 18.82 | 18.90 | 18.77 | 18.81 | 254,343 | -0.18(-0.96%) |
Mar 14, 2011 | 18.72 | 19.05 | 18.70 | 18.99 | 245,940 | -0.00(-0.02%) |
Mar 11, 2011 | 18.93 | 19.07 | 18.80 | 18.99 | 271,536 | +0.09(+0.48%) |
Mar 10, 2011 | 18.90 | 18.99 | 18.77 | 18.90 | 416,538 | -0.27(-1.40%) |
Mar 09, 2011 | 19.01 | 19.24 | 18.99 | 19.17 | 248,233 | +0.14(+0.74%) |
Mar 08, 2011 | 18.54 | 19.11 | 18.54 | 19.03 | 290,375 | +0.48(+2.61%) |
Mar 07, 2011 | 18.79 | 18.82 | 18.30 | 18.55 | 159,128 | -0.18(-0.97%) |
Mar 04, 2011 | 18.72 | 18.75 | 18.49 | 18.73 | 236,140 | -0.00(-0.02%) |
Mar 03, 2011 | 18.64 | 18.73 | 18.47 | 18.73 | 361,983 | +0.30(+1.63%) |
Mar 02, 2011 | 18.40 | 18.48 | 18.30 | 18.43 | 160,507 | +0.00(+0.00%) |
Mar 01, 2011 | 18.76 | 18.80 | 18.38 | 18.43 | 201,048 | -0.32(-1.70%) |
Feb 28, 2011 | 18.92 | 18.92 | 18.60 | 18.75 | 257,842 | -0.03(-0.15%) |
Feb 25, 2011 | 18.39 | 18.82 | 18.39 | 18.78 | 269,648 | +0.39(+2.11%) |
Feb 24, 2011 | 18.24 | 18.43 | 18.09 | 18.39 | 316,046 | +0.10(+0.52%) |
Feb 23, 2011 | 18.62 | 18.67 | 18.27 | 18.30 | 242,511 | -0.34(-1.81%) |
Feb 22, 2011 | 18.92 | 19.07 | 18.61 | 18.63 | 433,479 | -0.57(-2.95%) |
Feb 18, 2011 | 18.64 | 19.21 | 18.43 | 19.20 | 543,853 | +0.48(+2.58%) |
Feb 17, 2011 | 18.71 | 18.74 | 18.07 | 18.71 | 410,614 | -0.20(-1.06%) |
Feb 16, 2011 | 18.62 | 18.97 | 18.49 | 18.92 | 222,841 | +0.37(+2.02%) |
Feb 15, 2011 | 18.46 | 18.60 | 18.39 | 18.54 | 368,516 | +0.05(+0.25%) |
Feb 14, 2011 | 18.45 | 18.56 | 18.43 | 18.50 | 153,809 | +0.03(+0.15%) |
Feb 11, 2011 | 18.19 | 18.50 | 18.14 | 18.47 | 138,320 | +0.21(+1.15%) |
Feb 10, 2011 | 18.17 | 18.42 | 18.17 | 18.26 | 161,811 | -0.03(-0.17%) |
Feb 09, 2011 | 18.37 | 18.44 | 18.19 | 18.29 | 181,016 | -0.18(-0.96%) |
Feb 08, 2011 | 18.49 | 18.51 | 18.36 | 18.47 | 177,465 | -0.00(-0.02%) |
Feb 07, 2011 | 18.34 | 18.54 | 18.34 | 18.47 | 132,376 | +0.11(+0.62%) |
Feb 04, 2011 | 18.55 | 18.55 | 18.31 | 18.36 | 136,289 | -0.23(-1.25%) |
Feb 03, 2011 | 18.53 | 18.63 | 18.28 | 18.59 | 109,262 | +0.01(+0.05%) |
Feb 02, 2011 | 18.54 | 18.70 | 18.54 | 18.58 | 224,886 | +0.00(+0.00%) |
Feb 01, 2011 | 18.39 | 18.62 | 18.24 | 18.58 | 239,509 | +0.34(+1.88%) |
Jan 31, 2011 | 18.30 | 18.31 | 18.04 | 18.24 | 247,490 | +0.04(+0.23%) |
Jan 28, 2011 | 18.61 | 18.69 | 18.20 | 18.20 | 266,741 | -0.45(-2.42%) |
Jan 27, 2011 | 18.50 | 18.72 | 18.46 | 18.65 | 153,004 | +0.10(+0.54%) |
Jan 26, 2011 | 18.14 | 18.57 | 18.11 | 18.55 | 304,080 | +0.43(+2.37%) |
Jan 25, 2011 | 17.90 | 18.13 | 17.79 | 18.12 | 214,038 | +0.10(+0.58%) |
Jan 24, 2011 | 17.73 | 18.05 | 17.72 | 18.02 | 298,412 | +0.31(+1.78%) |
Jan 21, 2011 | 17.98 | 18.01 | 17.68 | 17.70 | 252,694 | -0.21(-1.17%) |
Jan 20, 2011 | 18.10 | 18.23 | 17.90 | 17.91 | 302,249 | -0.27(-1.50%) |
Jan 19, 2011 | 18.58 | 18.63 | 18.15 | 18.19 | 269,146 | -0.46(-2.47%) |
Jan 18, 2011 | 18.55 | 18.68 | 18.48 | 18.65 | 175,575 | +0.03(+0.15%) |
Jan 14, 2011 | 18.38 | 18.63 | 18.35 | 18.62 | 230,461 | +0.22(+1.21%) |
Jan 13, 2011 | 18.36 | 18.44 | 18.20 | 18.40 | 307,618 | +0.05(+0.25%) |
Jan 12, 2011 | 18.74 | 18.74 | 18.29 | 18.35 | 340,920 | -0.25(-1.37%) |
Jan 11, 2011 | 18.60 | 18.67 | 18.50 | 18.60 | 168,843 | +0.06(+0.34%) |
Jan 10, 2011 | 18.40 | 18.59 | 18.24 | 18.54 | 231,393 | +0.02(+0.10%) |
Jan 07, 2011 | 18.67 | 18.72 | 18.36 | 18.52 | 194,969 | -0.09(-0.49%) |
Jan 06, 2011 | 18.74 | 18.74 | 18.51 | 18.61 | 283,253 | -0.08(-0.41%) |
Jan 05, 2011 | 18.58 | 18.80 | 18.58 | 18.69 | 242,056 | +0.02(+0.12%) |
Jan 04, 2011 | 19.08 | 19.09 | 18.50 | 18.67 | 181,194 | -0.43(-2.26%) |
Jan 03, 2011 | 18.91 | 19.20 | 18.84 | 19.10 | 197,462 | +0.39(+2.06%) |
Dec 31, 2010 | 19.15 | 19.15 | 18.68 | 18.71 | 171,165 | -0.44(-2.30%) |
Dec 30, 2010 | 19.14 | 19.34 | 19.13 | 19.15 | 194,912 | +0.04(+0.19%) |
Dec 29, 2010 | 19.14 | 19.20 | 19.12 | 19.12 | 119,264 | +0.00(+0.00%) |
Dec 28, 2010 | 19.20 | 19.20 | 18.95 | 19.12 | 218,311 | -0.05(-0.28%) |
Dec 27, 2010 | 19.04 | 19.20 | 19.03 | 19.17 | 199,613 | +0.10(+0.50%) |
Dec 23, 2010 | 18.98 | 19.15 | 18.93 | 19.08 | 237,934 | +0.10(+0.55%) |
Dec 22, 2010 | 18.86 | 19.02 | 18.85 | 18.97 | 129,215 | +0.09(+0.46%) |
Dec 21, 2010 | 18.78 | 18.90 | 18.76 | 18.89 | 184,316 | +0.20(+1.04%) |
Dec 20, 2010 | 19.08 | 19.08 | 18.67 | 18.69 | 255,977 | -0.37(-1.95%) |
Dec 17, 2010 | 18.95 | 19.06 | 18.72 | 19.06 | 647,482 | +0.08(+0.41%) |
Dec 16, 2010 | 18.62 | 19.00 | 18.62 | 18.99 | 199,225 | +0.36(+1.95%) |
Dec 15, 2010 | 18.55 | 18.82 | 18.54 | 18.62 | 199,602 | +0.01(+0.07%) |
Dec 14, 2010 | 18.33 | 18.62 | 18.32 | 18.61 | 146,908 | +0.35(+1.92%) |
Dec 13, 2010 | 18.04 | 18.38 | 18.02 | 18.26 | 324,793 | +0.26(+1.46%) |
Dec 10, 2010 | 17.49 | 18.01 | 17.42 | 18.00 | 234,092 | +0.57(+3.26%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.39 | 17.43 | 283,255 | -0.09(-0.52%) |
Dec 08, 2010 | 17.65 | 17.71 | 17.50 | 17.52 | 202,008 | -0.09(-0.52%) |
Dec 07, 2010 | 17.62 | 17.67 | 17.53 | 17.61 | 269,653 | +0.00(+0.03%) |
Dec 06, 2010 | 17.58 | 17.63 | 17.47 | 17.61 | 192,248 | -0.00(-0.03%) |
Dec 03, 2010 | 17.57 | 17.65 | 17.55 | 17.61 | 253,436 | -0.03(-0.18%) |
Dec 02, 2010 | 17.70 | 17.70 | 17.60 | 17.64 | 301,121 | -0.02(-0.10%) |
Dec 01, 2010 | 17.42 | 17.72 | 17.41 | 17.66 | 299,639 | +0.44(+2.53%) |
Nov 30, 2010 | 17.27 | 17.38 | 17.13 | 17.22 | 259,937 | -0.24(-1.38%) |
Nov 29, 2010 | 17.38 | 17.49 | 17.14 | 17.46 | 129,420 | -0.05(-0.29%) |
Nov 26, 2010 | 17.51 | 17.64 | 17.47 | 17.51 | 50,897 | -0.11(-0.62%) |
Nov 24, 2010 | 17.36 | 17.62 | 17.62 | 17.62 | 222,483 | +0.40(+2.35%) |
Nov 23, 2010 | 17.18 | 17.25 | 17.03 | 17.22 | 180,987 | -0.15(-0.84%) |
Nov 22, 2010 | 17.26 | 17.45 | 17.13 | 17.36 | 310,984 | -0.06(-0.34%) |
Nov 19, 2010 | 17.48 | 17.48 | 17.36 | 17.42 | 225,332 | -0.05(-0.26%) |
Nov 18, 2010 | 17.27 | 17.61 | 17.24 | 17.47 | 406,731 | +0.35(+2.04%) |
Nov 17, 2010 | 17.05 | 17.17 | 16.88 | 17.12 | 511,221 | +0.06(+0.37%) |
Nov 16, 2010 | 17.27 | 17.38 | 16.95 | 17.06 | 252,756 | -0.35(-2.04%) |
Nov 15, 2010 | 17.46 | 17.53 | 17.40 | 17.41 | 92,050 | +0.05(+0.29%) |
Nov 12, 2010 | 17.50 | 17.66 | 17.36 | 17.36 | 157,381 | -0.30(-1.67%) |
Nov 11, 2010 | 17.66 | 17.73 | 17.56 | 17.66 | 255,706 | -0.16(-0.89%) |
Nov 10, 2010 | 17.58 | 17.81 | 17.42 | 17.81 | 234,255 | +0.25(+1.45%) |
Nov 09, 2010 | 17.76 | 17.76 | 17.50 | 17.56 | 227,045 | -0.15(-0.82%) |
Nov 08, 2010 | 17.74 | 17.85 | 17.61 | 17.70 | 234,925 | -0.14(-0.79%) |
Nov 05, 2010 | 17.87 | 17.88 | 17.71 | 17.85 | 292,354 | +0.02(+0.13%) |
Nov 04, 2010 | 17.58 | 17.87 | 17.56 | 17.82 | 706,261 | +0.55(+3.18%) |
Nov 03, 2010 | 16.87 | 17.36 | 16.78 | 17.27 | 593,916 | +0.47(+2.78%) |
Nov 02, 2010 | 16.54 | 16.82 | 16.51 | 16.81 | 389,750 | +0.51(+3.15%) |
Nov 01, 2010 | 16.30 | 16.40 | 16.15 | 16.29 | 471,719 | +0.08(+0.50%) |
Oct 29, 2010 | 16.30 | 16.30 | 16.16 | 16.21 | 288,915 | -0.13(-0.81%) |
Oct 28, 2010 | 16.41 | 16.57 | 16.33 | 16.34 | 296,024 | +0.12(+0.76%) |
Oct 27, 2010 | 16.26 | 16.33 | 16.14 | 16.22 | 391,516 | -0.14(-0.86%) |
Oct 25, 2010 | 16.48 | 16.60 | 16.33 | 16.36 | 172,381 | -0.04(-0.22%) |
Oct 22, 2010 | 16.46 | 16.48 | 16.37 | 16.40 | 153,951 | -0.04(-0.25%) |
Oct 21, 2010 | 16.42 | 16.53 | 16.33 | 16.44 | 389,708 | +0.14(+0.86%) |
Oct 20, 2010 | 16.21 | 16.42 | 16.21 | 16.30 | 423,761 | +0.16(+1.01%) |
Oct 19, 2010 | 16.21 | 16.28 | 16.06 | 16.13 | 322,384 | -0.20(-1.25%) |
Oct 18, 2010 | 16.32 | 16.42 | 16.25 | 16.34 | 353,267 | +0.06(+0.39%) |
Oct 15, 2010 | 16.44 | 16.53 | 16.26 | 16.27 | 326,108 | -0.09(-0.53%) |
Oct 14, 2010 | 16.32 | 16.37 | 16.23 | 16.36 | 492,567 | +0.07(+0.42%) |
Oct 13, 2010 | 16.07 | 16.39 | 16.02 | 16.29 | 447,731 | +0.28(+1.78%) |
Oct 12, 2010 | 15.85 | 16.07 | 15.83 | 16.01 | 439,431 | +0.07(+0.45%) |
Oct 11, 2010 | 15.84 | 15.97 | 15.82 | 15.94 | 203,862 | +0.06(+0.40%) |
Oct 08, 2010 | 15.87 | 15.92 | 15.69 | 15.87 | 294,584 | +0.16(+1.01%) |
Oct 07, 2010 | 15.68 | 15.82 | 15.57 | 15.71 | 342,914 | +0.12(+0.78%) |
Oct 06, 2010 | 15.47 | 15.61 | 15.34 | 15.59 | 352,910 | +0.13(+0.82%) |
Oct 05, 2010 | 15.31 | 15.47 | 15.23 | 15.47 | 533,387 | +0.33(+2.18%) |
Oct 04, 2010 | 15.35 | 15.40 | 15.08 | 15.14 | 423,360 | -0.29(-1.88%) |
Oct 01, 2010 | 15.42 | 15.64 | 15.27 | 15.42 | 252,444 | -0.09(-0.56%) |
Sep 30, 2010 | 15.51 | 15.63 | 15.33 | 15.51 | 15,486 | +0.04(+0.24%) |
Sep 29, 2010 | 15.14 | 15.49 | 15.14 | 15.47 | 613,433 | +0.29(+1.91%) |
Sep 28, 2010 | 14.93 | 15.20 | 14.80 | 15.18 | 685 | +0.25(+1.66%) |
Sep 27, 2010 | 14.98 | 14.99 | 14.85 | 14.94 | 306,934 | -0.01(-0.06%) |
Sep 24, 2010 | 15.12 | 15.12 | 14.92 | 14.95 | 426,672 | +0.01(+0.06%) |
Sep 23, 2010 | 15.07 | 15.19 | 14.92 | 14.94 | 2,849 | -0.26(-1.73%) |
Sep 22, 2010 | 15.20 | 15.31 | 15.11 | 15.20 | 214,266 | -0.02(-0.12%) |
Sep 21, 2010 | 15.32 | 15.41 | 15.21 | 15.22 | 207,946 | -0.15(-0.97%) |
Sep 20, 2010 | 15.11 | 15.40 | 15.03 | 15.37 | 614,619 | +0.25(+1.67%) |
Sep 17, 2010 | 15.11 | 15.23 | 15.00 | 15.11 | 560,432 | -0.22(-1.42%) |
Sep 15, 2010 | 15.11 | 15.37 | 15.02 | 15.33 | 310,637 | +0.15(+1.01%) |
Sep 14, 2010 | 15.34 | 15.35 | 15.14 | 15.18 | 25,082 | -0.17(-1.09%) |
Sep 13, 2010 | 15.31 | 15.55 | 15.23 | 15.34 | 308,279 | +0.13(+0.86%) |
Sep 10, 2010 | 15.20 | 15.26 | 15.09 | 15.21 | 395,722 | +0.06(+0.39%) |
Sep 09, 2010 | 15.32 | 15.41 | 15.07 | 15.15 | 239,506 | -0.01(-0.06%) |
Sep 08, 2010 | 15.14 | 15.30 | 15.10 | 15.16 | 369,454 | +0.02(+0.12%) |
Sep 07, 2010 | 15.91 | 15.91 | 15.09 | 15.14 | 2,318 | -0.79(-4.96%) |
Sep 03, 2010 | 15.88 | 15.97 | 15.71 | 15.94 | 298,913 | +0.20(+1.26%) |
Sep 02, 2010 | 15.61 | 15.80 | 15.42 | 15.74 | 1,440 | +0.22(+1.40%) |
Sep 01, 2010 | 15.42 | 15.66 | 15.34 | 15.52 | 358,721 | +0.29(+1.90%) |
Aug 31, 2010 | 15.22 | 15.39 | 15.06 | 15.23 | 3,096 | +0.02(+0.12%) |
Aug 30, 2010 | 15.43 | 15.49 | 15.21 | 15.21 | 190,010 | -0.31(-1.98%) |
Aug 27, 2010 | 15.52 | 15.54 | 15.01 | 15.52 | 750,688 | +0.28(+1.87%) |
Aug 26, 2010 | 15.46 | 15.51 | 15.20 | 15.23 | 1,623 | -0.21(-1.38%) |
Aug 25, 2010 | 15.10 | 15.49 | 15.06 | 15.45 | 1,608 | +0.32(+2.09%) |
Aug 24, 2010 | 14.95 | 15.23 | 14.81 | 15.13 | 6,530 | +0.00(+0.03%) |
Aug 23, 2010 | 15.35 | 15.53 | 15.10 | 15.13 | 173,557 | -0.17(-1.12%) |
Aug 20, 2010 | 15.35 | 15.36 | 15.11 | 15.30 | 277,653 | -0.04(-0.24%) |
Aug 19, 2010 | 15.89 | 15.96 | 15.33 | 15.33 | 5,612 | -0.64(-4.02%) |
Aug 18, 2010 | 15.84 | 16.07 | 15.60 | 15.98 | 25,206 | +0.14(+0.91%) |
Aug 17, 2010 | 15.38 | 15.89 | 15.30 | 15.83 | 3,875 | +0.61(+3.98%) |
Aug 16, 2010 | 15.05 | 15.26 | 14.95 | 15.23 | 385,992 | +0.05(+0.36%) |
Aug 13, 2010 | 15.17 | 15.54 | 15.17 | 15.17 | 385,054 | -0.44(-2.81%) |
Aug 12, 2010 | 15.18 | 15.68 | 15.18 | 15.61 | 423,891 | +0.17(+1.08%) |
Aug 11, 2010 | 15.52 | 15.61 | 15.37 | 15.44 | 420,697 | -0.40(-2.54%) |
Aug 10, 2010 | 15.98 | 16.04 | 15.61 | 15.84 | 252,172 | -0.32(-1.96%) |
Aug 09, 2010 | 16.05 | 16.17 | 15.96 | 16.16 | 204,061 | +0.22(+1.39%) |
Aug 06, 2010 | 15.94 | 16.00 | 15.63 | 15.94 | 297,818 | -0.21(-1.31%) |
Aug 05, 2010 | 16.19 | 16.26 | 16.05 | 16.15 | 338,914 | -0.18(-1.08%) |
Aug 04, 2010 | 15.89 | 16.34 | 15.83 | 16.33 | 438,071 | +0.47(+2.99%) |
Aug 03, 2010 | 16.49 | 16.52 | 15.85 | 15.85 | 613,274 | -0.79(-4.75%) |
Aug 02, 2010 | 16.60 | 16.74 | 16.46 | 16.64 | 370,786 | +0.22(+1.32%) |
Jul 30, 2010 | 16.43 | 16.48 | 16.01 | 16.43 | 382,596 | +0.21(+1.31%) |
Jul 29, 2010 | 16.41 | 16.42 | 16.03 | 16.22 | 186,916 | -0.08(-0.50%) |
Jul 28, 2010 | 16.30 | 16.65 | 16.28 | 16.30 | 2,605 | -0.29(-1.77%) |
Jul 27, 2010 | 16.52 | 16.64 | 16.44 | 16.59 | 357,082 | +0.19(+1.19%) |
Jul 26, 2010 | 16.08 | 16.42 | 16.03 | 16.40 | 324,509 | +0.39(+2.43%) |
Jul 23, 2010 | 15.74 | 16.13 | 15.66 | 16.01 | 357,518 | +0.18(+1.14%) |
Jul 22, 2010 | 15.86 | 16.04 | 15.71 | 15.83 | 627,327 | +0.19(+1.21%) |
Jul 21, 2010 | 16.07 | 16.13 | 15.59 | 15.64 | 340,852 | -0.02(-0.14%) |
Jul 20, 2010 | 15.66 | 16.02 | 15.61 | 15.66 | 221 | -0.19(-1.23%) |
Jul 19, 2010 | 15.92 | 16.00 | 15.70 | 15.85 | 202,778 | -0.02(-0.14%) |
Jul 16, 2010 | 15.88 | 16.26 | 15.84 | 15.88 | 906,928 | -0.45(-2.76%) |
Jul 15, 2010 | 16.37 | 16.38 | 16.06 | 16.33 | 280,215 | -0.05(-0.30%) |
Jul 14, 2010 | 16.54 | 16.58 | 16.23 | 16.38 | 330,516 | -0.26(-1.57%) |
Jul 13, 2010 | 16.64 | 16.67 | 16.36 | 16.64 | 6,402 | +0.22(+1.34%) |
Jul 12, 2010 | 16.50 | 16.55 | 16.21 | 16.42 | 636,478 | -0.11(-0.65%) |
Jul 09, 2010 | 16.52 | 16.52 | 16.30 | 16.52 | 355,627 | +0.15(+0.93%) |
Jul 08, 2010 | 16.37 | 16.53 | 16.25 | 16.37 | 492,798 | +0.04(+0.22%) |
Jul 07, 2010 | 16.33 | 16.34 | 16.16 | 16.34 | 670,246 | +0.00(+0.03%) |
Jul 06, 2010 | 16.33 | 16.56 | 16.18 | 16.33 | 4,035 | +0.10(+0.64%) |
Jul 02, 2010 | 16.23 | 16.45 | 16.14 | 16.23 | 359,971 | -0.15(-0.91%) |
Jul 01, 2010 | 16.39 | 16.43 | 16.02 | 16.38 | 544,885 | -0.04(-0.27%) |
Jun 30, 2010 | 16.42 | 16.50 | 16.28 | 16.42 | 5,135 | +0.08(+0.47%) |
Jun 29, 2010 | 16.46 | 16.57 | 16.27 | 16.34 | 530,681 | -0.30(-1.81%) |
Jun 25, 2010 | 16.65 | 16.80 | 16.39 | 16.65 | 691,899 | -0.01(-0.05%) |
Jun 24, 2010 | 16.66 | 16.81 | 16.61 | 16.66 | 335,125 | -0.07(-0.40%) |
Jun 23, 2010 | 16.74 | 16.80 | 16.54 | 16.72 | 704,792 | -0.07(-0.40%) |
Jun 22, 2010 | 16.79 | 17.29 | 16.77 | 16.79 | 1,866 | -0.23(-1.32%) |
Jun 21, 2010 | 17.24 | 17.38 | 16.92 | 17.02 | 239,557 | +0.00(+0.00%) |
Jun 18, 2010 | 17.02 | 17.19 | 16.93 | 17.02 | 450,008 | -0.07(-0.42%) |
Jun 17, 2010 | 17.09 | 17.34 | 16.99 | 17.09 | 362 | -0.13(-0.76%) |
Jun 16, 2010 | 17.15 | 17.32 | 17.15 | 17.22 | 252,830 | -0.09(-0.49%) |
Jun 15, 2010 | 17.30 | 17.31 | 17.00 | 17.30 | 3,244 | +0.24(+1.40%) |
Jun 14, 2010 | 17.20 | 17.33 | 17.02 | 17.06 | 315,048 | +0.04(+0.24%) |
Jun 11, 2010 | 16.78 | 17.02 | 16.72 | 17.02 | 405,189 | +0.09(+0.56%) |
Jun 10, 2010 | 16.93 | 16.95 | 16.75 | 16.93 | 3,013 | +0.21(+1.27%) |
Jun 09, 2010 | 16.79 | 17.17 | 16.66 | 16.72 | 547,794 | +0.08(+0.46%) |
Jun 08, 2010 | 16.76 | 16.81 | 16.43 | 16.64 | 501,622 | -0.04(-0.24%) |
Jun 07, 2010 | 17.00 | 17.06 | 16.66 | 16.68 | 341,816 | -0.32(-1.88%) |
Jun 04, 2010 | 17.00 | 17.61 | 16.97 | 17.00 | 371,591 | -0.86(-4.84%) |
Jun 03, 2010 | 17.87 | 18.03 | 17.79 | 17.87 | 290,295 | +0.09(+0.53%) |
Jun 02, 2010 | 17.77 | 17.78 | 17.20 | 17.77 | 406,381 | +0.45(+2.57%) |