Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.11 | 19.24 | 18.96 | 19.07 | 2,712,504 | -0.04(-0.19%) |
Jun 29, 2011 | 19.40 | 19.47 | 18.95 | 19.11 | 3,052,327 | -0.29(-1.52%) |
Jun 28, 2011 | 19.22 | 19.50 | 19.20 | 19.40 | 1,853,832 | +0.29(+1.54%) |
Jun 27, 2011 | 18.97 | 19.24 | 18.80 | 19.11 | 2,196,422 | +0.16(+0.82%) |
Jun 24, 2011 | 19.20 | 19.26 | 18.78 | 18.95 | 1,738,298 | -0.22(-1.15%) |
Jun 23, 2011 | 18.81 | 19.38 | 18.81 | 19.17 | 2,829,490 | +0.19(+1.02%) |
Jun 22, 2011 | 18.77 | 19.22 | 18.66 | 18.98 | 2,288,516 | +0.09(+0.49%) |
Jun 21, 2011 | 18.75 | 19.01 | 18.63 | 18.89 | 2,287,356 | +0.26(+1.38%) |
Jun 20, 2011 | 18.56 | 18.63 | 18.50 | 18.63 | 1,960,371 | +0.28(+1.50%) |
Jun 17, 2011 | 18.44 | 18.48 | 18.18 | 18.35 | 3,471,304 | +0.07(+0.40%) |
Jun 16, 2011 | 18.20 | 18.62 | 18.16 | 18.28 | 3,398,209 | +0.17(+0.91%) |
Jun 15, 2011 | 18.50 | 18.58 | 18.09 | 18.11 | 3,838,098 | -0.53(-2.86%) |
Jun 14, 2011 | 18.51 | 18.94 | 18.46 | 18.65 | 2,230,430 | +0.30(+1.65%) |
Jun 13, 2011 | 18.14 | 18.36 | 18.06 | 18.34 | 2,606,712 | +0.21(+1.17%) |
Jun 10, 2011 | 18.50 | 18.54 | 17.95 | 18.13 | 2,955,114 | -0.39(-2.09%) |
Jun 09, 2011 | 18.44 | 18.66 | 18.32 | 18.52 | 3,039,669 | +0.14(+0.75%) |
Jun 08, 2011 | 18.44 | 18.57 | 18.34 | 18.38 | 3,547,491 | -0.11(-0.60%) |
Jun 07, 2011 | 18.84 | 18.85 | 18.49 | 18.49 | 2,589,893 | -0.27(-1.42%) |
Jun 06, 2011 | 19.34 | 19.34 | 18.67 | 18.76 | 2,415,354 | -0.58(-3.00%) |
Jun 03, 2011 | 19.17 | 19.46 | 19.04 | 19.34 | 2,641,002 | +0.70(+3.75%) |
May 24, 2011 | 18.60 | 18.90 | 18.44 | 18.64 | 4,043,280 | +0.06(+0.35%) |
May 23, 2011 | 18.79 | 19.02 | 18.51 | 18.57 | 3,971,493 | -0.42(-2.23%) |
May 20, 2011 | 18.94 | 19.16 | 18.88 | 19.00 | 2,556,549 | +0.05(+0.24%) |
May 19, 2011 | 18.84 | 19.04 | 18.68 | 18.95 | 2,033,430 | +0.21(+1.13%) |
May 18, 2011 | 18.52 | 18.89 | 18.48 | 18.74 | 2,562,249 | +0.20(+1.09%) |
May 17, 2011 | 18.48 | 18.68 | 18.43 | 18.54 | 2,604,614 | -0.01(-0.05%) |
May 16, 2011 | 18.41 | 18.66 | 18.41 | 18.54 | 1,691,216 | +0.05(+0.25%) |
May 13, 2011 | 18.57 | 18.59 | 18.32 | 18.50 | 1,973,835 | -0.09(-0.49%) |
May 12, 2011 | 18.49 | 18.74 | 18.39 | 18.59 | 1,790,732 | +0.02(+0.10%) |
May 11, 2011 | 18.89 | 19.07 | 18.56 | 18.57 | 2,884,835 | -0.30(-1.61%) |
May 10, 2011 | 18.58 | 18.96 | 18.48 | 18.88 | 2,185,049 | +0.39(+2.09%) |
May 09, 2011 | 18.56 | 18.65 | 18.39 | 18.49 | 1,358,600 | -0.10(-0.54%) |
May 06, 2011 | 19.06 | 19.11 | 18.54 | 18.59 | 1,809,531 | -0.27(-1.41%) |
May 05, 2011 | 18.58 | 19.12 | 18.51 | 18.86 | 2,034,179 | +0.19(+1.03%) |
May 04, 2011 | 18.69 | 18.83 | 18.44 | 18.66 | 2,026,708 | -0.08(-0.44%) |
May 03, 2011 | 18.86 | 19.08 | 18.65 | 18.75 | 2,211,234 | -0.22(-1.16%) |
May 02, 2011 | 18.98 | 19.00 | 18.97 | 18.97 | 2,592,758 | -0.35(-1.81%) |
Apr 29, 2011 | 18.76 | 19.36 | 18.73 | 19.32 | 3,443,309 | +0.59(+3.14%) |
Apr 28, 2011 | 18.62 | 19.17 | 18.62 | 18.73 | 3,297,864 | +0.13(+0.69%) |
Apr 27, 2011 | 18.61 | 18.77 | 18.53 | 18.60 | 2,857,722 | +0.02(+0.10%) |
Apr 26, 2011 | 18.58 | 18.71 | 18.45 | 18.58 | 2,739,593 | +0.02(+0.10%) |
Apr 25, 2011 | 18.62 | 18.77 | 18.51 | 18.56 | 2,771,253 | -0.08(-0.44%) |
Apr 21, 2011 | 19.22 | 19.34 | 18.62 | 18.65 | 2,589,247 | -0.54(-2.83%) |
Apr 20, 2011 | 19.26 | 19.45 | 19.08 | 19.19 | 2,386,524 | +0.11(+0.58%) |
Apr 19, 2011 | 19.17 | 19.28 | 18.89 | 19.08 | 2,185,285 | +0.16(+0.83%) |
Apr 18, 2011 | 18.29 | 18.95 | 18.25 | 18.92 | 3,745,500 | +0.42(+2.29%) |
Apr 15, 2011 | 18.37 | 18.57 | 18.35 | 18.50 | 1,653,945 | +0.17(+0.90%) |
Apr 14, 2011 | 18.37 | 18.47 | 18.28 | 18.33 | 1,857,177 | -0.20(-1.09%) |
Apr 13, 2011 | 18.65 | 18.73 | 18.23 | 18.54 | 2,390,252 | -0.07(-0.40%) |
Apr 12, 2011 | 18.65 | 18.84 | 18.50 | 18.61 | 2,204,156 | -0.16(-0.83%) |
Apr 11, 2011 | 18.66 | 18.87 | 18.54 | 18.77 | 3,123,034 | +0.12(+0.64%) |
Apr 08, 2011 | 18.39 | 18.73 | 18.39 | 18.65 | 3,385,356 | +0.29(+1.55%) |
Apr 07, 2011 | 18.39 | 18.64 | 18.32 | 18.36 | 2,207,099 | -0.08(-0.45%) |
Apr 06, 2011 | 18.30 | 18.45 | 18.08 | 18.44 | 2,624,400 | +0.22(+1.21%) |
Apr 05, 2011 | 17.75 | 18.47 | 17.54 | 18.22 | 3,359,421 | +0.15(+0.81%) |
Apr 04, 2011 | 18.16 | 18.20 | 17.95 | 18.08 | 2,115,918 | -0.09(-0.51%) |
Apr 01, 2011 | 18.25 | 18.34 | 18.11 | 18.17 | 3,066,890 | -0.01(-0.05%) |
Mar 31, 2011 | 18.51 | 18.62 | 18.16 | 18.18 | 2,500,112 | -0.36(-1.93%) |
Mar 30, 2011 | 18.91 | 18.91 | 18.51 | 18.54 | 1,983,457 | -0.26(-1.37%) |
Mar 29, 2011 | 18.74 | 18.90 | 18.60 | 18.79 | 1,960,806 | -0.04(-0.20%) |
Mar 28, 2011 | 18.84 | 19.11 | 18.79 | 18.83 | 1,592,088 | -0.04(-0.19%) |
Mar 25, 2011 | 18.63 | 19.08 | 18.55 | 18.87 | 1,611,444 | +0.25(+1.33%) |
Mar 24, 2011 | 18.71 | 18.71 | 18.38 | 18.62 | 2,288,295 | -0.04(-0.20%) |
Mar 23, 2011 | 18.85 | 18.94 | 18.45 | 18.66 | 3,362,703 | -0.18(-0.98%) |
Mar 22, 2011 | 19.23 | 19.28 | 18.80 | 18.84 | 2,781,161 | -0.42(-2.20%) |
Mar 21, 2011 | 19.15 | 19.27 | 19.03 | 19.26 | 1,783,229 | +0.26(+1.35%) |
Mar 18, 2011 | 19.11 | 19.11 | 18.88 | 19.00 | 2,819,703 | +0.19(+1.03%) |
Mar 17, 2011 | 19.00 | 19.11 | 18.74 | 18.81 | 2,319,848 | +0.04(+0.20%) |
Mar 16, 2011 | 19.00 | 19.19 | 18.62 | 18.77 | 4,544,106 | -0.40(-2.11%) |
Mar 15, 2011 | 19.01 | 19.32 | 18.98 | 19.18 | 3,415,169 | +0.20(+1.07%) |
Mar 14, 2011 | 19.08 | 19.38 | 18.81 | 18.98 | 3,366,818 | -0.50(-2.55%) |
Mar 11, 2011 | 19.31 | 19.55 | 19.22 | 19.47 | 1,421,223 | +0.04(+0.19%) |
Mar 10, 2011 | 19.61 | 19.65 | 19.32 | 19.44 | 2,281,995 | -0.40(-2.04%) |
Mar 09, 2011 | 19.87 | 19.94 | 19.54 | 19.84 | 2,228,916 | +0.00(+0.00%) |
Mar 08, 2011 | 19.34 | 20.17 | 19.34 | 19.84 | 3,910,983 | +0.53(+2.76%) |
Mar 07, 2011 | 19.49 | 19.69 | 19.11 | 19.31 | 4,927,818 | -0.08(-0.43%) |
Mar 04, 2011 | 19.46 | 19.56 | 19.11 | 19.39 | 2,964,469 | -0.08(-0.43%) |
Mar 03, 2011 | 19.36 | 19.75 | 19.23 | 19.47 | 2,399,162 | +0.28(+1.44%) |
Mar 02, 2011 | 18.84 | 19.32 | 18.84 | 19.20 | 3,206,385 | +0.33(+1.75%) |
Mar 01, 2011 | 19.67 | 19.68 | 18.83 | 18.87 | 4,758,313 | -0.68(-3.48%) |
Feb 28, 2011 | 19.72 | 19.87 | 19.31 | 19.55 | 2,619,012 | -0.06(-0.28%) |
Feb 25, 2011 | 19.41 | 19.72 | 19.11 | 19.60 | 3,423,966 | +0.35(+1.81%) |
Feb 24, 2011 | 19.57 | 19.81 | 19.16 | 19.25 | 5,687,974 | -0.24(-1.23%) |
Feb 23, 2011 | 19.23 | 19.95 | 18.67 | 19.49 | 7,135,921 | +0.40(+2.12%) |
Feb 22, 2011 | 19.87 | 19.87 | 19.04 | 19.09 | 3,912,303 | -0.99(-4.95%) |
Feb 18, 2011 | 20.22 | 20.29 | 19.95 | 20.08 | 2,438,589 | -0.06(-0.27%) |
Feb 17, 2011 | 20.06 | 20.61 | 20.06 | 20.14 | 3,393,008 | +0.00(+0.00%) |
Feb 16, 2011 | 19.87 | 20.25 | 19.79 | 20.14 | 4,409,395 | +0.40(+2.05%) |
Feb 15, 2011 | 19.45 | 19.98 | 19.32 | 19.73 | 4,143,084 | +0.28(+1.42%) |
Feb 14, 2011 | 19.76 | 19.76 | 19.45 | 19.46 | 2,486,661 | -0.28(-1.40%) |
Feb 11, 2011 | 19.83 | 19.83 | 19.39 | 19.73 | 3,715,936 | -0.16(-0.79%) |
Feb 10, 2011 | 19.90 | 20.22 | 19.76 | 19.89 | 2,447,218 | -0.11(-0.55%) |
Feb 09, 2011 | 19.64 | 20.18 | 19.52 | 20.00 | 3,756,470 | +0.36(+1.83%) |
Feb 08, 2011 | 18.93 | 19.69 | 18.86 | 19.64 | 3,728,321 | +0.74(+3.94%) |
Feb 07, 2011 | 18.50 | 19.09 | 18.43 | 18.89 | 2,013,908 | +0.51(+2.75%) |
Feb 04, 2011 | 18.52 | 18.65 | 18.29 | 18.39 | 2,627,027 | -0.13(-0.70%) |
Feb 03, 2011 | 18.77 | 18.82 | 18.46 | 18.52 | 2,673,288 | -0.35(-1.85%) |
Feb 02, 2011 | 19.00 | 19.02 | 18.77 | 18.87 | 1,469,292 | -0.23(-1.20%) |
Feb 01, 2011 | 18.72 | 19.16 | 18.72 | 19.10 | 2,233,219 | +0.49(+2.62%) |
Jan 31, 2011 | 18.76 | 18.98 | 18.56 | 18.61 | 2,176,196 | -0.18(-0.98%) |
Jan 28, 2011 | 18.94 | 19.11 | 18.66 | 18.79 | 2,281,485 | -0.26(-1.35%) |
Jan 27, 2011 | 19.16 | 19.55 | 18.49 | 19.05 | 4,839,038 | -0.06(-0.29%) |
Jan 26, 2011 | 18.96 | 19.34 | 18.66 | 19.11 | 3,394,472 | +0.26(+1.37%) |
Jan 25, 2011 | 18.84 | 19.22 | 18.54 | 18.85 | 2,931,011 | -0.03(-0.15%) |
Jan 24, 2011 | 18.75 | 18.90 | 18.50 | 18.88 | 1,775,611 | +0.19(+1.03%) |
Jan 21, 2011 | 19.15 | 19.24 | 18.61 | 18.68 | 2,870,492 | -0.35(-1.84%) |
Jan 20, 2011 | 18.74 | 19.35 | 18.69 | 19.03 | 4,115,569 | +0.21(+1.12%) |
Jan 19, 2011 | 19.30 | 19.33 | 18.75 | 18.82 | 2,728,125 | -0.45(-2.34%) |
Jan 18, 2011 | 19.16 | 19.27 | 18.95 | 19.27 | 2,320,394 | +0.06(+0.29%) |
Jan 14, 2011 | 18.73 | 19.34 | 18.66 | 19.22 | 2,648,360 | +0.47(+2.50%) |
Jan 13, 2011 | 18.77 | 18.81 | 18.61 | 18.75 | 1,968,376 | -0.06(-0.34%) |
Jan 12, 2011 | 18.83 | 18.92 | 18.69 | 18.81 | 2,258,451 | +0.12(+0.64%) |
Jan 11, 2011 | 19.07 | 19.40 | 18.67 | 18.69 | 5,682,736 | +0.06(+0.30%) |
Jan 10, 2011 | 19.12 | 19.12 | 18.54 | 18.64 | 4,360,489 | -0.58(-3.01%) |
Jan 07, 2011 | 19.39 | 19.62 | 18.89 | 19.22 | 5,436,611 | -0.03(-0.14%) |
Jan 06, 2011 | 18.28 | 19.26 | 18.20 | 19.24 | 7,584,992 | +0.97(+5.28%) |
Jan 05, 2011 | 17.76 | 18.45 | 17.71 | 18.28 | 3,179,483 | +0.41(+2.32%) |
Jan 04, 2011 | 18.05 | 18.09 | 17.81 | 17.86 | 4,770,457 | -0.10(-0.56%) |
Jan 03, 2011 | 17.72 | 18.13 | 17.63 | 17.97 | 2,616,183 | +0.50(+2.84%) |
Dec 31, 2010 | 17.48 | 17.60 | 17.42 | 17.47 | 1,730,195 | -0.01(-0.05%) |
Dec 30, 2010 | 17.48 | 17.63 | 17.31 | 17.48 | 1,571,062 | -0.06(-0.37%) |
Dec 29, 2010 | 17.47 | 17.59 | 17.38 | 17.54 | 1,391,264 | +0.05(+0.26%) |
Dec 28, 2010 | 17.79 | 17.83 | 17.47 | 17.50 | 1,380,532 | -0.33(-1.86%) |
Dec 27, 2010 | 17.74 | 17.99 | 17.72 | 17.83 | 1,209,183 | -0.01(-0.05%) |
Dec 23, 2010 | 18.32 | 18.42 | 17.73 | 17.84 | 2,180,714 | -0.51(-2.81%) |
Dec 22, 2010 | 17.91 | 18.44 | 17.71 | 18.35 | 3,578,686 | +0.49(+2.73%) |
Dec 21, 2010 | 17.84 | 17.97 | 17.66 | 17.86 | 2,312,205 | +0.10(+0.57%) |
Dec 20, 2010 | 17.12 | 17.81 | 17.07 | 17.76 | 3,721,750 | +0.65(+3.82%) |
Dec 17, 2010 | 16.94 | 17.15 | 16.87 | 17.11 | 2,068,332 | +0.11(+0.65%) |
Dec 16, 2010 | 16.95 | 17.15 | 16.91 | 17.00 | 2,048,548 | +0.04(+0.22%) |
Dec 15, 2010 | 16.97 | 17.18 | 16.87 | 16.96 | 1,677,193 | -0.10(-0.59%) |
Dec 14, 2010 | 17.19 | 17.28 | 16.97 | 17.06 | 2,056,298 | -0.14(-0.80%) |
Dec 13, 2010 | 17.30 | 17.41 | 17.15 | 17.20 | 1,498,446 | +0.00(+0.00%) |
Dec 10, 2010 | 17.21 | 17.33 | 17.03 | 17.20 | 2,320,372 | +0.02(+0.11%) |
Dec 09, 2010 | 17.37 | 17.45 | 17.10 | 17.18 | 1,799,659 | -0.09(-0.53%) |
Dec 08, 2010 | 17.47 | 17.57 | 17.04 | 17.28 | 2,389,899 | -0.19(-1.11%) |
Dec 07, 2010 | 17.57 | 17.70 | 17.43 | 17.47 | 2,620,819 | +0.08(+0.48%) |
Dec 06, 2010 | 17.26 | 17.41 | 17.04 | 17.39 | 2,286,595 | +0.05(+0.26%) |
Dec 03, 2010 | 17.27 | 17.37 | 16.60 | 17.34 | 3,795,106 | -0.01(-0.05%) |
Dec 02, 2010 | 16.79 | 17.65 | 16.60 | 17.35 | 6,130,381 | +0.38(+2.22%) |
Dec 01, 2010 | 16.73 | 17.18 | 16.60 | 16.97 | 3,380,856 | +0.46(+2.77%) |
Nov 30, 2010 | 16.27 | 16.78 | 16.16 | 16.52 | 3,493,579 | +0.13(+0.80%) |
Nov 29, 2010 | 16.35 | 16.72 | 16.23 | 16.38 | 3,126,007 | -0.03(-0.17%) |
Nov 26, 2010 | 16.62 | 16.68 | 16.41 | 16.41 | 1,522,842 | -0.33(-1.98%) |
Nov 24, 2010 | 16.59 | 16.74 | 16.74 | 16.74 | 3,649,381 | +0.25(+1.50%) |
Nov 23, 2010 | 16.14 | 16.57 | 15.95 | 16.49 | 4,751,167 | +0.15(+0.90%) |
Nov 22, 2010 | 16.38 | 16.49 | 16.14 | 16.35 | 1,328,848 | -0.13(-0.78%) |
Nov 19, 2010 | 16.53 | 16.60 | 16.26 | 16.48 | 2,155,124 | -0.06(-0.33%) |
Nov 18, 2010 | 16.83 | 16.86 | 16.44 | 16.53 | 2,407,366 | -0.10(-0.61%) |
Nov 17, 2010 | 16.57 | 16.69 | 16.41 | 16.63 | 2,103,564 | +0.02(+0.11%) |
Nov 16, 2010 | 16.85 | 17.11 | 16.48 | 16.61 | 2,636,264 | -0.31(-1.85%) |
Nov 15, 2010 | 17.72 | 17.72 | 16.90 | 16.93 | 3,587,868 | -0.73(-4.11%) |
Nov 12, 2010 | 17.75 | 18.05 | 17.56 | 17.65 | 2,139,165 | -0.21(-1.18%) |
Nov 11, 2010 | 17.62 | 17.97 | 17.53 | 17.86 | 1,782,379 | +0.02(+0.10%) |
Nov 10, 2010 | 17.74 | 17.86 | 17.53 | 17.85 | 2,116,197 | +0.17(+0.99%) |
Nov 09, 2010 | 18.03 | 18.16 | 17.63 | 17.67 | 1,867,108 | -0.26(-1.44%) |
Nov 08, 2010 | 17.74 | 17.97 | 17.65 | 17.93 | 1,483,705 | +0.17(+0.98%) |
Nov 05, 2010 | 17.32 | 18.05 | 17.29 | 17.75 | 3,658,328 | +0.47(+2.71%) |
Nov 04, 2010 | 16.83 | 17.33 | 16.77 | 17.29 | 2,662,748 | +0.65(+3.92%) |
Nov 03, 2010 | 17.03 | 17.03 | 16.49 | 16.63 | 2,715,669 | -0.40(-2.32%) |
Nov 02, 2010 | 16.53 | 17.18 | 16.40 | 17.03 | 3,075,146 | +0.62(+3.75%) |
Nov 01, 2010 | 16.58 | 16.63 | 16.21 | 16.41 | 1,626,114 | -0.08(-0.50%) |
Oct 29, 2010 | 16.39 | 16.58 | 16.30 | 16.49 | 1,324,188 | +0.07(+0.45%) |
Oct 28, 2010 | 16.72 | 16.73 | 16.30 | 16.42 | 1,663,826 | -0.17(-1.00%) |
Oct 27, 2010 | 16.47 | 16.68 | 16.36 | 16.59 | 1,351,212 | -0.11(-0.66%) |
Oct 25, 2010 | 17.06 | 17.31 | 16.69 | 16.70 | 2,892,391 | -0.22(-1.30%) |
Oct 22, 2010 | 16.76 | 16.97 | 16.76 | 16.92 | 1,134,779 | +0.16(+0.93%) |
Oct 21, 2010 | 16.73 | 17.11 | 16.72 | 16.76 | 1,914,668 | +0.10(+0.61%) |
Oct 20, 2010 | 16.83 | 16.87 | 16.34 | 16.66 | 2,335,247 | -0.10(-0.60%) |
Oct 19, 2010 | 16.60 | 17.42 | 16.59 | 16.76 | 3,404,717 | -0.03(-0.16%) |
Oct 18, 2010 | 16.85 | 16.89 | 16.64 | 16.79 | 2,182,666 | -0.07(-0.44%) |
Oct 15, 2010 | 17.18 | 17.27 | 16.81 | 16.86 | 2,402,212 | -0.20(-1.18%) |
Oct 14, 2010 | 17.01 | 17.29 | 16.98 | 17.06 | 2,577,334 | +0.02(+0.11%) |
Oct 13, 2010 | 17.12 | 17.20 | 16.88 | 17.05 | 1,448,522 | +0.03(+0.16%) |
Oct 12, 2010 | 16.89 | 17.12 | 16.70 | 17.02 | 1,630,523 | +0.10(+0.60%) |
Oct 11, 2010 | 17.19 | 17.19 | 16.86 | 16.92 | 1,706,701 | -0.26(-1.50%) |
Oct 08, 2010 | 17.18 | 17.31 | 17.06 | 17.18 | 2,134,876 | +0.00(+0.00%) |
Oct 07, 2010 | 17.23 | 17.29 | 17.05 | 17.18 | 1,538,654 | -0.01(-0.05%) |
Oct 06, 2010 | 17.21 | 17.35 | 17.06 | 17.18 | 1,870,813 | -0.06(-0.37%) |
Oct 05, 2010 | 17.38 | 17.38 | 17.19 | 17.25 | 1,909,346 | +0.02(+0.11%) |
Oct 04, 2010 | 17.24 | 17.38 | 17.15 | 17.23 | 1,877,224 | -0.09(-0.53%) |
Oct 01, 2010 | 17.32 | 17.77 | 17.28 | 17.32 | 2,781,693 | -0.17(-0.96%) |
Sep 30, 2010 | 17.48 | 17.75 | 17.41 | 17.49 | 3,045 | +0.02(+0.12%) |
Sep 29, 2010 | 17.53 | 17.53 | 17.35 | 17.47 | 2,110,638 | -0.08(-0.47%) |
Sep 28, 2010 | 17.35 | 17.67 | 17.08 | 17.55 | 2,836,549 | +0.29(+1.65%) |
Sep 27, 2010 | 17.30 | 17.37 | 17.00 | 17.27 | 1,999,721 | -0.06(-0.32%) |
Sep 24, 2010 | 16.96 | 17.39 | 16.96 | 17.32 | 2,066,977 | +0.54(+3.23%) |
Sep 23, 2010 | 16.78 | 17.03 | 16.68 | 16.78 | 2,426,760 | -0.28(-1.62%) |
Sep 22, 2010 | 17.09 | 17.40 | 16.99 | 17.06 | 2,825,060 | -0.10(-0.59%) |
Sep 21, 2010 | 17.38 | 17.47 | 17.08 | 17.16 | 3,469,839 | +0.03(+0.16%) |
Sep 20, 2010 | 16.82 | 17.26 | 16.56 | 17.13 | 3,342,894 | +0.54(+3.27%) |
Sep 17, 2010 | 16.59 | 16.87 | 16.53 | 16.59 | 2,639,426 | -0.41(-2.43%) |
Sep 15, 2010 | 17.07 | 17.22 | 16.93 | 17.00 | 2,032,381 | -0.17(-0.96%) |
Sep 14, 2010 | 17.18 | 17.40 | 16.97 | 17.17 | 57,663 | -0.01(-0.05%) |
Sep 13, 2010 | 17.19 | 17.28 | 17.05 | 17.18 | 2,301,684 | +0.15(+0.86%) |
Sep 10, 2010 | 16.96 | 17.16 | 16.82 | 17.03 | 2,171,520 | +0.25(+1.48%) |
Sep 09, 2010 | 16.90 | 17.01 | 16.69 | 16.78 | 2,689,695 | +0.15(+0.88%) |
Sep 08, 2010 | 16.60 | 16.92 | 16.56 | 16.63 | 2,356,723 | +0.12(+0.72%) |
Sep 07, 2010 | 16.67 | 16.78 | 16.48 | 16.51 | 167 | -0.22(-1.32%) |
Sep 03, 2010 | 16.68 | 16.86 | 16.46 | 16.73 | 3,092,642 | +0.25(+1.51%) |
Sep 02, 2010 | 16.31 | 16.61 | 16.13 | 16.49 | 363 | +0.26(+1.59%) |
Sep 01, 2010 | 16.16 | 16.36 | 16.03 | 16.23 | 3,861,562 | +0.34(+2.14%) |
Aug 31, 2010 | 15.89 | 16.12 | 15.59 | 15.89 | 16,531 | +0.20(+1.29%) |
Aug 30, 2010 | 15.84 | 16.03 | 15.68 | 15.69 | 1,959,763 | -0.08(-0.52%) |
Aug 27, 2010 | 15.95 | 16.00 | 15.53 | 15.77 | 2,839,409 | +0.08(+0.53%) |
Aug 26, 2010 | 15.85 | 15.89 | 15.50 | 15.69 | 4,287,720 | -0.06(-0.41%) |
Aug 25, 2010 | 15.17 | 15.86 | 14.89 | 15.75 | 217 | +0.86(+5.81%) |
Aug 24, 2010 | 14.75 | 15.12 | 14.32 | 14.89 | 1,405 | -0.01(-0.06%) |
Aug 23, 2010 | 15.29 | 15.34 | 14.88 | 14.89 | 2,073,054 | -0.34(-2.23%) |
Aug 20, 2010 | 15.21 | 15.32 | 15.00 | 15.23 | 2,419,520 | -0.03(-0.18%) |
Aug 19, 2010 | 15.66 | 15.71 | 15.24 | 15.26 | 208 | -0.46(-2.92%) |
Aug 18, 2010 | 15.37 | 15.86 | 15.23 | 15.72 | 2,785,104 | +0.33(+2.15%) |
Aug 17, 2010 | 15.08 | 15.58 | 15.01 | 15.39 | 326 | +0.46(+3.08%) |
Aug 16, 2010 | 14.97 | 15.31 | 14.89 | 14.93 | 2,959,684 | -0.17(-1.16%) |
Aug 13, 2010 | 15.11 | 15.29 | 14.99 | 15.11 | 1,505,039 | +0.05(+0.31%) |
Aug 12, 2010 | 15.12 | 15.25 | 15.00 | 15.06 | 2,229,816 | -0.30(-1.97%) |
Aug 11, 2010 | 15.67 | 15.73 | 15.31 | 15.36 | 108 | -0.71(-4.41%) |
Aug 10, 2010 | 16.07 | 16.18 | 15.85 | 16.07 | 108 | -0.21(-1.30%) |
Aug 09, 2010 | 15.97 | 16.41 | 15.97 | 16.28 | 2,572,241 | +0.43(+2.73%) |
Aug 06, 2010 | 15.85 | 15.86 | 15.39 | 15.85 | 2,924,295 | +0.22(+1.41%) |
Aug 05, 2010 | 15.72 | 15.91 | 15.58 | 15.63 | 2,852,023 | -0.25(-1.56%) |
Aug 04, 2010 | 16.19 | 16.46 | 15.86 | 15.88 | 206 | -0.20(-1.26%) |
Aug 03, 2010 | 16.53 | 16.53 | 16.03 | 16.08 | 2,169,348 | -0.49(-2.94%) |
Aug 02, 2010 | 16.15 | 16.60 | 15.93 | 16.57 | 3,005,782 | +0.61(+3.80%) |
Jul 30, 2010 | 15.96 | 16.03 | 15.36 | 15.96 | 2,616,069 | +0.26(+1.64%) |
Jul 29, 2010 | 15.67 | 15.90 | 15.33 | 15.70 | 2,778,075 | -0.17(-1.10%) |
Jul 28, 2010 | 15.88 | 15.92 | 15.37 | 15.88 | 125 | +0.00(+0.00%) |
Jul 27, 2010 | 15.88 | 16.63 | 15.82 | 15.88 | 167 | -0.57(-3.47%) |
Jul 26, 2010 | 16.03 | 16.59 | 15.94 | 16.45 | 3,510,556 | +0.39(+2.40%) |
Jul 23, 2010 | 15.74 | 16.09 | 15.54 | 16.06 | 2,642,488 | +0.30(+1.93%) |
Jul 22, 2010 | 15.43 | 15.90 | 15.35 | 15.76 | 3,115,433 | +0.58(+3.82%) |
Jul 21, 2010 | 15.73 | 15.77 | 15.04 | 15.18 | 2,847,982 | -0.40(-2.60%) |
Jul 20, 2010 | 15.58 | 15.63 | 14.66 | 15.58 | 127 | +0.66(+4.44%) |
Jul 19, 2010 | 15.16 | 15.22 | 14.81 | 14.92 | 2,961,744 | -0.18(-1.22%) |
Jul 16, 2010 | 15.11 | 15.94 | 15.09 | 15.11 | 3,141,541 | -0.97(-6.01%) |
Jul 15, 2010 | 15.75 | 16.13 | 15.52 | 16.07 | 4,313,796 | +0.29(+1.87%) |
Jul 14, 2010 | 16.04 | 16.04 | 15.58 | 15.78 | 217 | -0.37(-2.28%) |
Jul 13, 2010 | 15.69 | 16.23 | 15.51 | 16.15 | 3,969,037 | +0.93(+6.13%) |
Jul 12, 2010 | 15.46 | 15.52 | 15.16 | 15.21 | 2,665,712 | -0.34(-2.22%) |
Jul 09, 2010 | 15.56 | 15.59 | 15.05 | 15.56 | 3,544,120 | +0.40(+2.61%) |
Jul 08, 2010 | 15.31 | 15.43 | 14.88 | 15.16 | 3,220,055 | -0.01(-0.06%) |
Jul 07, 2010 | 14.79 | 15.20 | 14.67 | 15.17 | 3,272,227 | +0.44(+3.00%) |
Jul 06, 2010 | 15.04 | 15.12 | 14.57 | 14.73 | 2,958 | -0.08(-0.56%) |
Jul 02, 2010 | 14.81 | 15.14 | 14.66 | 14.81 | 3,260,053 | -0.24(-1.59%) |