Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.95 | 13.95 | 13.90 | 13.93 | 82,053 | -0.07(-0.51%) |
May 23, 2011 | 14.07 | 14.08 | 14.00 | 14.00 | 23,674 | -0.02(-0.13%) |
May 20, 2011 | 14.19 | 14.20 | 14.02 | 14.02 | 531,310 | -0.18(-1.24%) |
May 19, 2011 | 14.26 | 14.27 | 14.19 | 14.20 | 48,305 | -0.01(-0.10%) |
May 18, 2011 | 14.22 | 14.24 | 14.16 | 14.21 | 57,088 | -0.09(-0.63%) |
May 17, 2011 | 14.34 | 14.40 | 14.28 | 14.30 | 82,441 | +0.06(+0.42%) |
May 16, 2011 | 14.18 | 14.25 | 14.12 | 14.24 | 28,579 | +0.02(+0.14%) |
May 13, 2011 | 14.11 | 14.29 | 14.07 | 14.22 | 62,653 | +0.09(+0.64%) |
May 12, 2011 | 14.20 | 14.27 | 14.10 | 14.13 | 285,919 | +0.01(+0.04%) |
May 11, 2011 | 14.06 | 14.20 | 14.06 | 14.12 | 302,491 | +0.12(+0.89%) |
May 10, 2011 | 14.06 | 14.09 | 13.99 | 14.00 | 165,702 | -0.04(-0.29%) |
May 09, 2011 | 14.12 | 14.14 | 14.04 | 14.04 | 964,709 | -0.20(-1.40%) |
May 06, 2011 | 14.25 | 14.31 | 14.17 | 14.24 | 352,316 | -0.18(-1.25%) |
May 05, 2011 | 14.11 | 14.48 | 14.04 | 14.42 | 947,588 | +0.39(+2.78%) |
May 04, 2011 | 13.83 | 14.10 | 13.78 | 14.03 | 443,131 | +0.20(+1.45%) |
May 03, 2011 | 13.78 | 13.90 | 13.73 | 13.83 | 86,509 | +0.06(+0.44%) |
May 02, 2011 | 13.71 | 13.78 | 13.71 | 13.77 | 616,454 | +0.16(+1.18%) |
Apr 29, 2011 | 13.84 | 13.85 | 13.55 | 13.61 | 288,416 | -0.25(-1.80%) |
Apr 28, 2011 | 13.92 | 13.97 | 13.85 | 13.86 | 78,176 | -0.07(-0.50%) |
Apr 27, 2011 | 14.11 | 14.19 | 13.92 | 13.93 | 153,468 | -0.29(-2.04%) |
Apr 26, 2011 | 14.21 | 14.31 | 14.21 | 14.22 | 97,550 | +0.05(+0.36%) |
Apr 25, 2011 | 14.14 | 14.22 | 14.12 | 14.17 | 50,256 | -0.01(-0.08%) |
Apr 21, 2011 | 14.20 | 14.20 | 14.15 | 14.18 | 35,460 | -0.04(-0.28%) |
Apr 20, 2011 | 14.22 | 14.28 | 14.18 | 14.22 | 117,821 | -0.05(-0.35%) |
Apr 19, 2011 | 14.29 | 14.34 | 14.24 | 14.27 | 175,320 | +0.00(+0.00%) |
Apr 18, 2011 | 14.34 | 14.41 | 14.26 | 14.27 | 285,244 | -0.10(-0.70%) |
Apr 15, 2011 | 14.48 | 14.52 | 14.35 | 14.37 | 130,687 | -0.12(-0.83%) |
Apr 14, 2011 | 14.64 | 14.65 | 14.49 | 14.49 | 134,451 | -0.20(-1.36%) |
Apr 13, 2011 | 14.63 | 14.72 | 14.62 | 14.69 | 147,125 | -0.02(-0.14%) |
Apr 12, 2011 | 14.60 | 14.79 | 14.59 | 14.71 | 152,435 | +0.09(+0.62%) |
Apr 11, 2011 | 14.54 | 14.64 | 14.52 | 14.62 | 690,204 | +0.13(+0.90%) |
Apr 08, 2011 | 14.53 | 14.57 | 14.48 | 14.49 | 3,023,889 | -0.14(-0.96%) |
Apr 07, 2011 | 14.65 | 14.69 | 14.59 | 14.63 | 593,466 | +0.00(+0.00%) |
Apr 06, 2011 | 14.63 | 14.71 | 14.62 | 14.63 | 485,636 | -0.05(-0.34%) |
Apr 05, 2011 | 14.93 | 14.93 | 14.68 | 14.68 | 178,135 | -0.23(-1.54%) |
Apr 04, 2011 | 14.88 | 14.95 | 14.87 | 14.91 | 80,269 | -0.07(-0.47%) |
Apr 01, 2011 | 15.05 | 15.13 | 14.95 | 14.98 | 114,284 | +0.09(+0.57%) |
Mar 31, 2011 | 14.88 | 14.92 | 14.85 | 14.89 | 66,428 | -0.16(-1.03%) |
Mar 30, 2011 | 14.99 | 15.15 | 14.99 | 15.05 | 61,701 | -0.04(-0.30%) |
Mar 29, 2011 | 15.11 | 15.12 | 15.03 | 15.09 | 30,333 | +0.02(+0.16%) |
Mar 28, 2011 | 15.15 | 15.15 | 15.04 | 15.07 | 80,866 | +0.09(+0.60%) |
Mar 25, 2011 | 14.89 | 15.05 | 14.88 | 14.98 | 236,240 | -0.01(-0.07%) |
Mar 24, 2011 | 14.86 | 15.03 | 14.75 | 14.99 | 280,637 | +0.13(+0.87%) |
Mar 23, 2011 | 14.96 | 14.96 | 14.83 | 14.86 | 108,694 | -0.13(-0.90%) |
Mar 22, 2011 | 15.04 | 15.04 | 14.98 | 14.99 | 28,403 | +0.00(+0.03%) |
Mar 21, 2011 | 14.93 | 15.00 | 14.93 | 14.99 | 94,856 | -0.10(-0.66%) |
Mar 18, 2011 | 15.12 | 15.12 | 15.04 | 15.09 | 56,423 | -0.15(-1.02%) |
Mar 17, 2011 | 15.27 | 15.31 | 15.23 | 15.24 | 94,794 | -0.07(-0.42%) |
Mar 16, 2011 | 15.29 | 15.36 | 15.21 | 15.31 | 216,843 | -0.01(-0.07%) |
Mar 15, 2011 | 15.36 | 15.37 | 15.02 | 15.32 | 140,232 | +0.30(+2.00%) |
Mar 14, 2011 | 14.99 | 15.05 | 14.95 | 15.02 | 38,173 | -0.09(-0.60%) |
Mar 11, 2011 | 15.21 | 15.22 | 15.03 | 15.11 | 78,724 | -0.05(-0.33%) |
Mar 10, 2011 | 15.06 | 15.24 | 15.06 | 15.16 | 121,222 | +0.19(+1.27%) |
Mar 09, 2011 | 14.90 | 15.00 | 14.90 | 14.97 | 83,196 | +0.00(+0.00%) |
Mar 08, 2011 | 14.93 | 15.03 | 14.93 | 14.97 | 340,410 | +0.04(+0.23%) |
Mar 07, 2011 | 14.86 | 14.96 | 14.83 | 14.94 | 115,503 | -0.04(-0.23%) |
Mar 04, 2011 | 15.06 | 15.06 | 14.93 | 14.97 | 124,654 | -0.14(-0.93%) |
Mar 03, 2011 | 15.02 | 15.18 | 15.01 | 15.11 | 180,518 | +0.19(+1.27%) |
Mar 02, 2011 | 14.87 | 14.96 | 14.85 | 14.92 | 402,335 | +0.03(+0.20%) |
Mar 01, 2011 | 15.07 | 15.08 | 14.89 | 14.89 | 359,141 | -0.26(-1.72%) |
Feb 28, 2011 | 15.18 | 15.22 | 15.12 | 15.15 | 44,639 | -0.05(-0.33%) |
Feb 25, 2011 | 15.23 | 15.27 | 15.17 | 15.20 | 122,106 | -0.12(-0.78%) |
Feb 24, 2011 | 15.12 | 15.40 | 15.10 | 15.32 | 180,533 | +0.15(+0.99%) |
Feb 23, 2011 | 15.26 | 15.26 | 15.09 | 15.17 | 401,507 | -0.19(-1.24%) |
Feb 22, 2011 | 15.24 | 15.36 | 15.22 | 15.36 | 697,518 | -0.08(-0.52%) |
Feb 18, 2011 | 15.47 | 15.50 | 15.39 | 15.44 | 252,213 | -0.05(-0.32%) |
Feb 17, 2011 | 15.51 | 15.55 | 15.47 | 15.49 | 194,890 | -0.10(-0.64%) |
Feb 16, 2011 | 15.58 | 15.68 | 15.51 | 15.59 | 261,089 | -0.03(-0.19%) |
Feb 15, 2011 | 15.63 | 15.65 | 15.59 | 15.62 | 283,999 | -0.12(-0.79%) |
Feb 14, 2011 | 15.74 | 15.77 | 15.70 | 15.74 | 90,162 | -0.09(-0.54%) |
Feb 11, 2011 | 15.73 | 15.84 | 15.69 | 15.83 | 99,813 | +0.08(+0.51%) |
Feb 10, 2011 | 15.84 | 15.86 | 15.71 | 15.75 | 85,816 | +0.02(+0.13%) |
Feb 09, 2011 | 15.71 | 15.79 | 15.69 | 15.73 | 108,670 | +0.01(+0.06%) |
Feb 08, 2011 | 15.76 | 15.76 | 15.67 | 15.72 | 415,497 | -0.17(-1.07%) |
Feb 07, 2011 | 15.90 | 15.95 | 15.87 | 15.89 | 94,111 | -0.02(-0.13%) |
Feb 04, 2011 | 15.89 | 15.95 | 15.75 | 15.91 | 324,939 | +0.07(+0.44%) |
Feb 03, 2011 | 16.12 | 16.20 | 15.83 | 15.84 | 302,039 | -0.22(-1.37%) |
Feb 02, 2011 | 16.05 | 16.18 | 16.04 | 16.06 | 113,913 | +0.05(+0.31%) |
Feb 01, 2011 | 16.06 | 16.19 | 15.98 | 16.01 | 207,029 | -0.13(-0.81%) |
Jan 31, 2011 | 16.18 | 16.19 | 16.05 | 16.14 | 244,572 | +0.07(+0.44%) |
Jan 28, 2011 | 16.34 | 16.34 | 15.95 | 16.07 | 609,588 | -0.27(-1.65%) |
Jan 27, 2011 | 16.09 | 16.35 | 16.07 | 16.34 | 324,459 | +0.34(+2.12%) |
Jan 26, 2011 | 16.10 | 16.20 | 15.99 | 16.00 | 312,616 | -0.10(-0.62%) |
Jan 25, 2011 | 16.16 | 16.22 | 16.09 | 16.10 | 343,069 | +0.01(+0.06%) |
Jan 24, 2011 | 16.02 | 16.10 | 15.93 | 16.09 | 468,177 | +0.08(+0.50%) |
Jan 21, 2011 | 16.04 | 16.06 | 15.96 | 16.01 | 257,784 | +0.03(+0.19%) |
Jan 20, 2011 | 15.94 | 15.99 | 15.88 | 15.98 | 279,899 | +0.27(+1.72%) |
Jan 19, 2011 | 15.64 | 15.73 | 15.62 | 15.71 | 76,679 | -0.03(-0.19%) |
Jan 18, 2011 | 15.72 | 15.76 | 15.66 | 15.74 | 457,988 | -0.08(-0.51%) |
Jan 14, 2011 | 15.77 | 15.87 | 15.73 | 15.82 | 752,223 | +0.14(+0.89%) |
Jan 13, 2011 | 15.52 | 15.71 | 15.48 | 15.68 | 573,815 | +0.15(+0.97%) |
Jan 12, 2011 | 15.60 | 15.63 | 15.51 | 15.53 | 292,298 | -0.06(-0.38%) |
Jan 11, 2011 | 15.59 | 15.67 | 15.54 | 15.59 | 639,411 | -0.08(-0.49%) |
Jan 10, 2011 | 15.69 | 15.75 | 15.65 | 15.67 | 347,853 | -0.05(-0.34%) |
Jan 07, 2011 | 15.76 | 15.77 | 15.62 | 15.72 | 656,054 | +0.02(+0.13%) |
Jan 06, 2011 | 15.69 | 15.78 | 15.64 | 15.70 | 2,776,681 | +0.03(+0.19%) |
Jan 05, 2011 | 15.73 | 15.79 | 15.61 | 15.67 | 764,015 | +0.08(+0.51%) |
Jan 04, 2011 | 15.40 | 15.65 | 15.40 | 15.59 | 139,510 | +0.37(+2.43%) |
Jan 03, 2011 | 15.17 | 15.22 | 15.13 | 15.22 | 46,766 | +0.06(+0.40%) |
Dec 31, 2010 | 15.26 | 15.26 | 15.12 | 15.16 | 97,613 | -0.18(-1.17%) |
Dec 30, 2010 | 15.27 | 15.35 | 15.27 | 15.34 | 20,620 | +0.08(+0.52%) |
Dec 29, 2010 | 15.30 | 15.30 | 15.22 | 15.26 | 125,647 | -0.06(-0.39%) |
Dec 28, 2010 | 15.36 | 15.36 | 15.30 | 15.32 | 48,447 | -0.25(-1.61%) |
Dec 27, 2010 | 15.56 | 15.61 | 15.56 | 15.57 | 19,705 | -0.05(-0.32%) |
Dec 23, 2010 | 15.64 | 15.69 | 15.59 | 15.62 | 123,175 | +0.05(+0.32%) |
Dec 22, 2010 | 15.51 | 15.57 | 15.50 | 15.57 | 10,895 | +0.04(+0.26%) |
Dec 21, 2010 | 15.54 | 15.58 | 15.50 | 15.53 | 27,959 | -0.03(-0.19%) |
Dec 20, 2010 | 15.56 | 15.62 | 15.52 | 15.56 | 30,999 | -0.08(-0.51%) |
Dec 17, 2010 | 15.70 | 15.74 | 15.60 | 15.64 | 346,206 | -0.08(-0.51%) |
Dec 16, 2010 | 15.65 | 15.81 | 15.65 | 15.72 | 73,053 | +0.12(+0.77%) |
Dec 15, 2010 | 15.54 | 15.61 | 15.47 | 15.60 | 24,063 | +0.15(+0.97%) |
Dec 14, 2010 | 15.42 | 15.46 | 15.32 | 15.45 | 39,192 | -0.00(-0.02%) |
Dec 13, 2010 | 15.44 | 15.46 | 15.39 | 15.45 | 34,772 | -0.10(-0.63%) |
Dec 10, 2010 | 15.59 | 15.67 | 15.53 | 15.55 | 116,032 | +0.01(+0.06%) |
Dec 09, 2010 | 15.51 | 15.58 | 15.46 | 15.54 | 57,425 | -0.06(-0.38%) |
Dec 08, 2010 | 15.48 | 15.70 | 15.45 | 15.60 | 107,538 | +0.19(+1.23%) |
Dec 07, 2010 | 15.06 | 15.41 | 15.05 | 15.41 | 45,544 | +0.31(+2.05%) |
Dec 06, 2010 | 15.21 | 15.25 | 15.07 | 15.10 | 102,148 | -0.12(-0.79%) |
Dec 03, 2010 | 15.38 | 15.40 | 15.22 | 15.22 | 57,511 | -0.33(-2.14%) |
Dec 02, 2010 | 15.51 | 15.56 | 15.25 | 15.55 | 368,259 | +0.04(+0.27%) |
Dec 01, 2010 | 15.50 | 15.57 | 15.39 | 15.51 | 63,269 | -0.04(-0.26%) |
Nov 30, 2010 | 15.55 | 15.58 | 15.48 | 15.55 | 46,282 | -0.20(-1.27%) |
Nov 29, 2010 | 15.81 | 15.87 | 15.72 | 15.75 | 42,029 | -0.09(-0.57%) |
Nov 26, 2010 | 15.88 | 15.93 | 15.83 | 15.84 | 7,326 | +0.16(+1.02%) |
Nov 24, 2010 | 15.65 | 15.68 | 15.68 | 15.68 | 55,517 | +0.04(+0.24%) |
Nov 23, 2010 | 15.75 | 15.76 | 15.59 | 15.64 | 114,890 | -0.12(-0.75%) |
Nov 22, 2010 | 15.94 | 15.98 | 15.75 | 15.76 | 60,614 | -0.17(-1.07%) |
Nov 19, 2010 | 16.02 | 16.06 | 15.90 | 15.93 | 297,457 | +0.01(+0.06%) |
Nov 18, 2010 | 15.98 | 15.99 | 15.85 | 15.92 | 325,507 | -0.20(-1.24%) |
Nov 17, 2010 | 16.08 | 16.15 | 16.01 | 16.12 | 66,802 | +0.07(+0.44%) |
Nov 16, 2010 | 15.94 | 16.20 | 15.90 | 16.05 | 267,603 | +0.32(+2.03%) |
Nov 15, 2010 | 15.73 | 15.89 | 15.65 | 15.73 | 70,169 | -0.02(-0.13%) |
Nov 12, 2010 | 15.47 | 15.99 | 15.44 | 15.75 | 446,139 | +0.48(+3.14%) |
Nov 11, 2010 | 15.27 | 15.38 | 15.24 | 15.27 | 39,433 | -0.03(-0.20%) |
Nov 10, 2010 | 15.36 | 15.57 | 15.30 | 15.30 | 234,025 | -0.27(-1.73%) |
Nov 09, 2010 | 15.16 | 15.70 | 15.07 | 15.57 | 730,103 | +0.31(+2.03%) |
Nov 08, 2010 | 15.46 | 15.51 | 15.26 | 15.26 | 143,318 | -0.17(-1.10%) |
Nov 05, 2010 | 15.56 | 15.57 | 15.39 | 15.43 | 143,338 | -0.03(-0.19%) |
Nov 04, 2010 | 15.63 | 15.68 | 15.38 | 15.46 | 356,327 | -0.54(-3.37%) |
Nov 03, 2010 | 15.90 | 16.44 | 15.90 | 16.00 | 817,787 | +0.11(+0.69%) |
Nov 02, 2010 | 15.91 | 15.96 | 15.87 | 15.89 | 98,105 | -0.06(-0.38%) |
Nov 01, 2010 | 15.83 | 15.99 | 15.83 | 15.95 | 17,163 | +0.09(+0.57%) |
Oct 29, 2010 | 16.04 | 16.06 | 15.86 | 15.86 | 86,550 | -0.21(-1.31%) |
Oct 28, 2010 | 16.18 | 16.23 | 16.03 | 16.07 | 85,663 | -0.20(-1.23%) |
Oct 27, 2010 | 16.23 | 16.36 | 16.22 | 16.27 | 106,217 | +0.15(+0.93%) |
Oct 25, 2010 | 16.06 | 16.19 | 16.05 | 16.12 | 66,255 | -0.15(-0.92%) |
Oct 22, 2010 | 16.29 | 16.34 | 16.25 | 16.27 | 352,164 | -0.02(-0.12%) |
Oct 21, 2010 | 16.09 | 16.37 | 16.00 | 16.29 | 159,611 | +0.24(+1.50%) |
Oct 20, 2010 | 16.18 | 16.18 | 16.01 | 16.05 | 141,336 | -0.16(-0.99%) |
Oct 19, 2010 | 16.15 | 16.25 | 16.03 | 16.21 | 376,756 | +0.55(+3.51%) |
Oct 18, 2010 | 15.76 | 15.81 | 15.65 | 15.66 | 131,257 | -0.09(-0.57%) |
Oct 15, 2010 | 15.65 | 15.87 | 15.63 | 15.75 | 72,904 | +0.16(+1.05%) |
Oct 14, 2010 | 15.70 | 15.71 | 15.58 | 15.59 | 87,760 | -0.11(-0.72%) |
Oct 13, 2010 | 15.85 | 15.87 | 15.67 | 15.70 | 105,724 | -0.27(-1.69%) |
Oct 12, 2010 | 15.96 | 16.03 | 15.93 | 15.97 | 49,077 | +0.06(+0.38%) |
Oct 11, 2010 | 16.07 | 16.08 | 15.91 | 15.91 | 93,305 | -0.10(-0.62%) |
Oct 08, 2010 | 16.01 | 16.14 | 15.98 | 16.01 | 159,637 | -0.16(-0.99%) |
Oct 07, 2010 | 15.87 | 16.30 | 15.87 | 16.17 | 166,764 | +0.18(+1.13%) |
Oct 06, 2010 | 16.04 | 16.05 | 15.97 | 15.99 | 79,302 | -0.11(-0.68%) |
Oct 05, 2010 | 16.21 | 16.23 | 16.07 | 16.10 | 75,778 | -0.32(-1.95%) |
Oct 04, 2010 | 16.42 | 16.44 | 16.39 | 16.42 | 23,518 | +0.07(+0.43%) |
Oct 01, 2010 | 16.35 | 16.41 | 16.35 | 16.35 | 37,405 | -0.13(-0.79%) |
Sep 30, 2010 | 16.46 | 16.65 | 16.46 | 16.48 | 44,431 | +0.01(+0.06%) |
Sep 29, 2010 | 16.46 | 16.53 | 16.44 | 16.47 | 21,981 | -0.02(-0.12%) |
Sep 28, 2010 | 16.69 | 16.73 | 16.45 | 16.49 | 130 | -0.17(-1.02%) |
Sep 27, 2010 | 16.64 | 16.67 | 16.63 | 16.66 | 20,387 | -0.01(-0.06%) |
Sep 24, 2010 | 16.63 | 16.68 | 16.61 | 16.67 | 29,835 | -0.04(-0.24%) |
Sep 23, 2010 | 16.71 | 16.76 | 16.67 | 16.71 | 17,140 | +0.00(+0.00%) |
Sep 22, 2010 | 16.68 | 16.78 | 16.66 | 16.71 | 28,545 | -0.03(-0.18%) |
Sep 21, 2010 | 16.93 | 16.98 | 16.73 | 16.74 | 57,860 | -0.18(-1.04%) |
Sep 20, 2010 | 16.89 | 16.92 | 16.84 | 16.92 | 23,600 | -0.04(-0.26%) |
Sep 17, 2010 | 16.96 | 16.99 | 16.88 | 16.96 | 19,881 | -0.09(-0.53%) |
Sep 15, 2010 | 17.05 | 17.09 | 17.02 | 17.05 | 13,802 | -0.01(-0.06%) |
Sep 14, 2010 | 17.17 | 17.17 | 16.95 | 17.06 | 34,821 | -0.33(-1.88%) |
Sep 13, 2010 | 17.39 | 17.39 | 17.33 | 17.39 | 8,731 | +0.04(+0.22%) |
Sep 10, 2010 | 17.34 | 17.39 | 17.29 | 17.35 | 8,674 | -0.03(-0.18%) |
Sep 09, 2010 | 17.27 | 17.40 | 17.25 | 17.38 | 12,978 | +0.19(+1.10%) |
Sep 08, 2010 | 17.18 | 17.24 | 17.11 | 17.19 | 10,368 | -0.01(-0.05%) |
Sep 07, 2010 | 17.20 | 17.20 | 17.11 | 17.20 | 3,816 | -0.12(-0.69%) |
Sep 03, 2010 | 17.41 | 17.43 | 17.28 | 17.32 | 5,579 | +0.04(+0.23%) |
Sep 02, 2010 | 17.27 | 17.29 | 17.25 | 17.28 | 13,144 | -0.08(-0.46%) |
Sep 01, 2010 | 17.28 | 17.38 | 17.28 | 17.36 | 31,452 | +0.02(+0.14%) |
Aug 31, 2010 | 17.37 | 17.39 | 17.27 | 17.34 | 16,353 | -0.14(-0.82%) |
Aug 30, 2010 | 17.51 | 17.53 | 17.48 | 17.48 | 7,600 | -0.02(-0.11%) |
Aug 27, 2010 | 17.50 | 17.55 | 17.42 | 17.50 | 11,150 | +0.03(+0.17%) |
Aug 26, 2010 | 17.48 | 17.53 | 17.47 | 17.47 | 16,869 | +0.02(+0.10%) |
Aug 25, 2010 | 17.47 | 17.49 | 17.42 | 17.45 | 300 | -0.13(-0.72%) |
Aug 24, 2010 | 17.80 | 17.80 | 17.53 | 17.58 | 30,229 | -0.07(-0.41%) |
Aug 23, 2010 | 17.65 | 17.71 | 17.63 | 17.65 | 47,917 | +0.01(+0.07%) |
Aug 20, 2010 | 17.63 | 17.70 | 17.61 | 17.64 | 19,642 | +0.08(+0.44%) |
Aug 19, 2010 | 17.52 | 17.59 | 17.50 | 17.56 | 11,363 | -0.03(-0.17%) |
Aug 18, 2010 | 17.77 | 17.78 | 17.36 | 17.59 | 14,708 | -0.08(-0.45%) |
Aug 17, 2010 | 17.69 | 17.69 | 17.64 | 17.67 | 36,387 | +0.00(+0.00%) |
Aug 16, 2010 | 17.69 | 17.70 | 17.65 | 17.67 | 23,457 | -0.14(-0.79%) |
Aug 13, 2010 | 17.81 | 17.87 | 17.80 | 17.81 | 4,615 | -0.01(-0.06%) |
Aug 12, 2010 | 17.85 | 17.86 | 17.81 | 17.82 | 12,096 | -0.25(-1.38%) |
Aug 11, 2010 | 17.98 | 18.17 | 17.95 | 18.07 | 12,151 | +0.09(+0.50%) |
Aug 10, 2010 | 18.20 | 18.20 | 17.90 | 17.98 | 44,241 | -0.05(-0.28%) |
Aug 09, 2010 | 17.98 | 18.07 | 17.98 | 18.03 | 25,422 | +0.04(+0.22%) |
Aug 06, 2010 | 17.99 | 18.00 | 17.88 | 17.99 | 23,298 | -0.12(-0.66%) |
Aug 05, 2010 | 18.17 | 18.20 | 18.10 | 18.11 | 9,604 | -0.04(-0.22%) |
Aug 04, 2010 | 18.04 | 18.15 | 18.02 | 18.15 | 10,831 | -0.12(-0.66%) |
Aug 03, 2010 | 18.31 | 18.31 | 18.21 | 18.27 | 7,068 | -0.08(-0.44%) |
Aug 02, 2010 | 18.27 | 18.39 | 18.21 | 18.35 | 31,247 | +0.00(+0.00%) |
Jul 30, 2010 | 18.35 | 18.55 | 18.33 | 18.35 | 29,710 | -0.17(-0.92%) |
Jul 29, 2010 | 18.65 | 18.65 | 18.52 | 18.52 | 36,845 | -0.07(-0.38%) |
Jul 28, 2010 | 18.66 | 18.67 | 18.59 | 18.59 | 34,532 | -0.07(-0.38%) |
Jul 27, 2010 | 18.42 | 18.69 | 18.42 | 18.66 | 59,443 | +0.31(+1.69%) |
Jul 26, 2010 | 18.21 | 18.38 | 18.21 | 18.35 | 8,830 | +0.08(+0.44%) |
Jul 23, 2010 | 18.11 | 18.27 | 18.11 | 18.27 | 31,441 | +0.12(+0.66%) |
Jul 22, 2010 | 18.28 | 18.28 | 18.08 | 18.15 | 26,548 | -0.16(-0.87%) |
Jul 21, 2010 | 18.18 | 18.31 | 18.15 | 18.31 | 12,667 | +0.13(+0.72%) |
Jul 20, 2010 | 18.32 | 18.33 | 18.17 | 18.18 | 20,823 | -0.12(-0.66%) |
Jul 19, 2010 | 18.33 | 18.40 | 18.30 | 18.30 | 48,437 | +0.10(+0.55%) |
Jul 16, 2010 | 18.20 | 18.28 | 18.18 | 18.20 | 43,867 | +0.23(+1.28%) |
Jul 15, 2010 | 17.92 | 17.99 | 17.91 | 17.97 | 18,524 | +0.01(+0.06%) |
Jul 14, 2010 | 17.97 | 18.04 | 17.85 | 17.96 | 48,575 | +0.04(+0.22%) |
Jul 13, 2010 | 17.87 | 17.93 | 17.84 | 17.92 | 31,667 | -0.18(-0.99%) |
Jul 12, 2010 | 18.01 | 18.13 | 17.98 | 18.10 | 14,177 | +0.14(+0.78%) |
Jul 09, 2010 | 17.96 | 18.00 | 17.90 | 17.96 | 36,435 | -0.16(-0.88%) |
Jul 08, 2010 | 18.07 | 18.25 | 18.07 | 18.12 | 68,816 | +0.07(+0.39%) |
Jul 07, 2010 | 18.17 | 18.20 | 18.02 | 18.05 | 14,308 | -0.17(-0.93%) |
Jul 06, 2010 | 18.05 | 18.23 | 18.03 | 18.22 | 118,285 | +0.30(+1.67%) |
Jul 02, 2010 | 17.92 | 18.07 | 17.92 | 17.92 | 145,305 | -0.21(-1.16%) |
Jul 01, 2010 | 17.57 | 18.13 | 17.56 | 18.13 | 146,411 | +0.64(+3.66%) |
Jun 30, 2010 | 17.55 | 17.55 | 17.45 | 17.49 | 7,397 | -0.05(-0.28%) |
Jun 29, 2010 | 17.58 | 17.72 | 17.50 | 17.54 | 20,632 | +0.21(+1.21%) |
Jun 25, 2010 | 17.33 | 17.33 | 17.25 | 17.33 | 15,883 | -0.13(-0.74%) |
Jun 24, 2010 | 17.59 | 17.60 | 17.40 | 17.46 | 7,321 | -0.13(-0.74%) |
Jun 23, 2010 | 17.66 | 17.74 | 17.59 | 17.59 | 68,226 | +0.07(+0.40%) |
Jun 22, 2010 | 17.55 | 17.58 | 17.50 | 17.52 | 24,418 | -0.14(-0.79%) |
Jun 21, 2010 | 17.27 | 17.67 | 17.24 | 17.66 | 58,832 | +0.39(+2.26%) |
Jun 18, 2010 | 17.27 | 17.30 | 17.20 | 17.27 | 49,139 | -0.17(-0.98%) |
Jun 17, 2010 | 17.49 | 17.49 | 17.37 | 17.44 | 18,850 | -0.22(-1.25%) |
Jun 16, 2010 | 17.63 | 17.68 | 17.60 | 17.66 | 8,082 | +0.09(+0.51%) |
Jun 15, 2010 | 17.77 | 17.77 | 17.57 | 17.57 | 28,566 | -0.22(-1.24%) |
Jun 14, 2010 | 17.79 | 17.87 | 17.75 | 17.79 | 41,773 | +0.09(+0.51%) |
Jun 11, 2010 | 17.75 | 17.80 | 17.66 | 17.70 | 22,343 | -0.16(-0.90%) |
Jun 10, 2010 | 17.81 | 17.87 | 17.74 | 17.86 | 16,738 | +0.22(+1.25%) |
Jun 09, 2010 | 17.66 | 17.80 | 17.61 | 17.64 | 60,820 | +0.08(+0.46%) |
Jun 08, 2010 | 17.47 | 17.62 | 17.33 | 17.56 | 68,626 | +0.06(+0.34%) |
Jun 07, 2010 | 17.92 | 17.92 | 17.46 | 17.50 | 65,270 | -0.35(-1.96%) |
Jun 04, 2010 | 17.85 | 18.14 | 17.82 | 17.85 | 30,074 | -0.18(-1.00%) |
Jun 03, 2010 | 17.84 | 18.07 | 17.81 | 18.03 | 36,024 | +0.28(+1.58%) |
Jun 02, 2010 | 17.90 | 17.90 | 17.75 | 17.75 | 13,645 | +0.01(+0.08%) |