Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.00 | 18.37 | 17.89 | 18.27 | 1,229,234 | +0.03(+0.19%) |
Jul 28, 2011 | 18.48 | 18.56 | 18.18 | 18.23 | 1,155,449 | -0.15(-0.82%) |
Jul 27, 2011 | 18.69 | 18.69 | 18.30 | 18.39 | 1,641,410 | -0.48(-2.54%) |
Jul 26, 2011 | 19.02 | 19.02 | 18.75 | 18.86 | 914,656 | -0.13(-0.68%) |
Jul 25, 2011 | 18.96 | 19.08 | 18.88 | 19.00 | 1,083,478 | -0.18(-0.96%) |
Jul 22, 2011 | 19.10 | 19.21 | 19.08 | 19.18 | 1,124,227 | -0.12(-0.60%) |
Jul 21, 2011 | 19.07 | 19.47 | 19.00 | 19.30 | 1,795,839 | +0.27(+1.40%) |
Jul 20, 2011 | 18.80 | 19.07 | 18.71 | 19.03 | 1,923,708 | +0.22(+1.17%) |
Jul 19, 2011 | 18.96 | 19.40 | 18.60 | 18.81 | 1,515,319 | +0.24(+1.29%) |
Jul 18, 2011 | 18.94 | 19.00 | 18.52 | 18.57 | 1,689,749 | -0.39(-2.06%) |
Jul 15, 2011 | 19.02 | 19.02 | 18.74 | 18.96 | 1,342,822 | +0.06(+0.33%) |
Jul 14, 2011 | 19.24 | 19.26 | 18.78 | 18.90 | 1,825,150 | -0.32(-1.68%) |
Jul 13, 2011 | 19.25 | 19.49 | 19.19 | 19.22 | 1,631,351 | +0.12(+0.61%) |
Jul 12, 2011 | 19.29 | 19.35 | 19.06 | 19.10 | 1,485,993 | -0.25(-1.27%) |
Jul 11, 2011 | 19.48 | 19.56 | 19.26 | 19.35 | 998,139 | -0.39(-1.98%) |
Jul 08, 2011 | 19.56 | 19.75 | 19.53 | 19.74 | 910,291 | -0.09(-0.45%) |
Jul 07, 2011 | 19.84 | 20.00 | 19.78 | 19.83 | 1,437,255 | +0.15(+0.77%) |
Jul 06, 2011 | 19.37 | 19.73 | 19.34 | 19.68 | 1,440,093 | +0.27(+1.41%) |
Jul 05, 2011 | 19.63 | 19.69 | 19.33 | 19.41 | 1,811,747 | -0.25(-1.29%) |
Jul 01, 2011 | 19.22 | 19.78 | 19.21 | 19.66 | 1,888,919 | +0.49(+2.54%) |
Jun 30, 2011 | 18.93 | 19.21 | 18.89 | 19.17 | 2,174,462 | +0.32(+1.67%) |
Jun 29, 2011 | 19.00 | 19.00 | 18.69 | 18.86 | 1,443,639 | -0.01(-0.04%) |
Jun 28, 2011 | 18.80 | 18.94 | 18.71 | 18.86 | 1,920,348 | +0.16(+0.88%) |
Jun 27, 2011 | 18.56 | 18.92 | 18.56 | 18.70 | 995,101 | +0.11(+0.59%) |
Jun 24, 2011 | 18.65 | 18.77 | 18.52 | 18.59 | 2,143,696 | -0.05(-0.26%) |
Jun 23, 2011 | 18.39 | 18.71 | 18.26 | 18.64 | 1,672,337 | -0.01(-0.04%) |
Jun 22, 2011 | 18.54 | 18.82 | 18.47 | 18.65 | 2,367,111 | +0.06(+0.33%) |
Jun 21, 2011 | 18.53 | 18.97 | 18.50 | 18.58 | 3,036,676 | +0.55(+3.04%) |
Jun 20, 2011 | 18.19 | 18.36 | 17.99 | 18.04 | 4,061,907 | -0.20(-1.09%) |
Jun 17, 2011 | 18.65 | 18.69 | 18.21 | 18.23 | 4,413,120 | -0.19(-1.04%) |
Jun 16, 2011 | 18.66 | 18.78 | 18.24 | 18.43 | 4,053,339 | -0.27(-1.47%) |
Jun 15, 2011 | 19.75 | 19.87 | 18.68 | 18.70 | 3,471,491 | -1.27(-6.35%) |
Jun 14, 2011 | 19.73 | 20.04 | 19.65 | 19.97 | 1,730,449 | +0.42(+2.14%) |
Jun 13, 2011 | 19.55 | 19.71 | 19.33 | 19.55 | 2,419,561 | -0.01(-0.03%) |
Jun 10, 2011 | 19.69 | 19.73 | 19.40 | 19.56 | 1,324,857 | -0.19(-0.96%) |
Jun 09, 2011 | 19.33 | 19.82 | 19.26 | 19.75 | 1,714,058 | +0.42(+2.18%) |
Jun 08, 2011 | 19.42 | 19.43 | 19.16 | 19.33 | 3,374,409 | -0.05(-0.28%) |
Jun 07, 2011 | 19.34 | 19.64 | 19.13 | 19.38 | 4,868,344 | +1.13(+6.19%) |
Jun 06, 2011 | 18.50 | 18.54 | 18.10 | 18.25 | 1,641,226 | -0.29(-1.54%) |
Jun 03, 2011 | 18.62 | 18.75 | 18.51 | 18.54 | 1,232,769 | -0.65(-3.40%) |
May 24, 2011 | 19.28 | 19.40 | 19.14 | 19.19 | 1,045,561 | -0.03(-0.18%) |
May 23, 2011 | 19.43 | 19.47 | 19.15 | 19.22 | 1,650,830 | -0.43(-2.18%) |
May 20, 2011 | 19.73 | 19.81 | 19.52 | 19.65 | 996,676 | -0.08(-0.41%) |
May 19, 2011 | 19.82 | 19.86 | 19.65 | 19.73 | 727,700 | -0.01(-0.03%) |
May 18, 2011 | 19.37 | 19.78 | 19.33 | 19.74 | 1,828,609 | +0.33(+1.72%) |
May 17, 2011 | 19.63 | 19.77 | 19.26 | 19.41 | 1,403,788 | -0.34(-1.72%) |
May 16, 2011 | 19.67 | 19.92 | 19.63 | 19.75 | 845,998 | -0.03(-0.14%) |
May 13, 2011 | 20.14 | 20.33 | 19.62 | 19.77 | 1,278,992 | -0.36(-1.79%) |
May 12, 2011 | 19.83 | 20.24 | 19.79 | 20.14 | 1,413,952 | +0.25(+1.27%) |
May 11, 2011 | 19.83 | 19.91 | 19.79 | 19.88 | 1,457,265 | +0.06(+0.31%) |
May 10, 2011 | 19.58 | 19.97 | 19.52 | 19.82 | 1,834,726 | +0.25(+1.29%) |
May 09, 2011 | 19.34 | 19.59 | 19.16 | 19.57 | 752,087 | +0.26(+1.34%) |
May 06, 2011 | 19.37 | 19.50 | 19.19 | 19.31 | 1,200,849 | +0.20(+1.07%) |
May 05, 2011 | 18.94 | 19.33 | 18.85 | 19.11 | 950,401 | +0.02(+0.11%) |
May 04, 2011 | 19.19 | 19.24 | 18.85 | 19.09 | 1,424,009 | -0.10(-0.50%) |
May 03, 2011 | 19.32 | 19.39 | 18.94 | 19.18 | 1,067,146 | -0.20(-1.05%) |
May 02, 2011 | 19.39 | 19.41 | 19.35 | 19.39 | 1,283,789 | -0.02(-0.11%) |
Apr 29, 2011 | 19.35 | 19.45 | 19.08 | 19.41 | 1,193,884 | +0.02(+0.11%) |
Apr 28, 2011 | 19.11 | 19.48 | 19.09 | 19.39 | 2,023,745 | +0.20(+1.06%) |
Apr 27, 2011 | 19.03 | 19.20 | 18.70 | 19.18 | 1,983,320 | +0.24(+1.26%) |
Apr 26, 2011 | 18.75 | 19.01 | 18.66 | 18.94 | 1,160,470 | +0.25(+1.35%) |
Apr 25, 2011 | 18.73 | 18.81 | 18.39 | 18.69 | 2,403,455 | -0.28(-1.47%) |
Apr 21, 2011 | 19.05 | 19.11 | 18.72 | 18.97 | 2,317,853 | +0.00(+0.00%) |
Apr 20, 2011 | 19.93 | 19.93 | 18.91 | 18.97 | 3,493,809 | -0.66(-3.36%) |
Apr 19, 2011 | 18.90 | 19.85 | 18.53 | 19.63 | 6,007,904 | +0.88(+4.68%) |
Apr 18, 2011 | 18.96 | 19.06 | 18.60 | 18.75 | 2,291,092 | -0.41(-2.13%) |
Apr 15, 2011 | 19.02 | 19.36 | 18.99 | 19.16 | 2,286,509 | +0.22(+1.15%) |
Apr 14, 2011 | 18.84 | 19.07 | 18.75 | 18.94 | 1,018,617 | -0.07(-0.36%) |
Apr 13, 2011 | 19.01 | 19.09 | 18.73 | 19.01 | 1,179,065 | +0.14(+0.76%) |
Apr 12, 2011 | 18.95 | 19.26 | 18.78 | 18.87 | 1,059,297 | -0.12(-0.61%) |
Apr 11, 2011 | 19.30 | 19.36 | 18.93 | 18.99 | 1,009,611 | -0.37(-1.93%) |
Apr 08, 2011 | 19.56 | 19.60 | 19.14 | 19.36 | 813,340 | -0.13(-0.66%) |
Apr 07, 2011 | 19.65 | 19.72 | 19.38 | 19.49 | 1,124,016 | -0.14(-0.69%) |
Apr 06, 2011 | 19.79 | 19.86 | 19.35 | 19.62 | 1,482,236 | -0.03(-0.17%) |
Apr 05, 2011 | 19.87 | 19.92 | 19.62 | 19.66 | 1,368,914 | -0.29(-1.47%) |
Apr 04, 2011 | 19.88 | 20.02 | 19.75 | 19.95 | 1,135,569 | +0.14(+0.69%) |
Apr 01, 2011 | 19.75 | 20.01 | 19.67 | 19.82 | 1,308,823 | +0.16(+0.83%) |
Mar 31, 2011 | 19.52 | 19.74 | 19.45 | 19.65 | 1,102,660 | +0.06(+0.31%) |
Mar 30, 2011 | 19.23 | 19.66 | 19.20 | 19.59 | 1,147,388 | +0.48(+2.49%) |
Mar 29, 2011 | 18.84 | 19.21 | 18.71 | 19.11 | 857,266 | +0.24(+1.30%) |
Mar 28, 2011 | 18.96 | 19.15 | 18.85 | 18.87 | 717,699 | -0.01(-0.07%) |
Mar 25, 2011 | 18.84 | 19.16 | 18.72 | 18.88 | 1,028,374 | +0.06(+0.33%) |
Mar 24, 2011 | 19.00 | 19.01 | 18.68 | 18.82 | 603,456 | +0.03(+0.14%) |
Mar 23, 2011 | 18.69 | 18.88 | 18.54 | 18.80 | 479,175 | +0.06(+0.33%) |
Mar 22, 2011 | 18.97 | 18.98 | 18.70 | 18.73 | 571,751 | -0.20(-1.04%) |
Mar 21, 2011 | 18.94 | 19.01 | 18.86 | 18.93 | 813,283 | +0.37(+1.98%) |
Mar 18, 2011 | 18.56 | 18.60 | 18.32 | 18.56 | 1,085,855 | +0.19(+1.04%) |
Mar 17, 2011 | 18.68 | 18.77 | 18.29 | 18.37 | 1,126,859 | +0.01(+0.06%) |
Mar 16, 2011 | 18.60 | 18.76 | 18.24 | 18.36 | 1,475,691 | -0.23(-1.26%) |
Mar 15, 2011 | 18.46 | 18.77 | 18.43 | 18.60 | 1,538,071 | +0.03(+0.15%) |
Mar 14, 2011 | 18.54 | 18.71 | 18.30 | 18.57 | 962,272 | -0.07(-0.36%) |
Mar 11, 2011 | 18.64 | 18.86 | 18.47 | 18.64 | 1,147,347 | +0.04(+0.22%) |
Mar 10, 2011 | 18.87 | 18.87 | 18.48 | 18.60 | 2,072,455 | -0.48(-2.51%) |
Mar 09, 2011 | 19.08 | 19.48 | 18.74 | 19.08 | 2,428,156 | -0.01(-0.04%) |
Mar 08, 2011 | 19.18 | 19.47 | 19.06 | 19.08 | 946,837 | -0.07(-0.39%) |
Mar 07, 2011 | 19.54 | 19.75 | 18.99 | 19.16 | 1,166,912 | -0.20(-1.05%) |
Mar 04, 2011 | 19.40 | 19.44 | 19.25 | 19.36 | 1,077,156 | -0.07(-0.35%) |
Mar 03, 2011 | 19.24 | 19.64 | 19.20 | 19.43 | 1,202,487 | +0.41(+2.17%) |
Mar 02, 2011 | 18.92 | 19.16 | 18.89 | 19.02 | 1,174,390 | +0.07(+0.39%) |
Mar 01, 2011 | 19.53 | 19.67 | 18.85 | 18.94 | 1,699,523 | -0.50(-2.57%) |
Feb 28, 2011 | 19.74 | 19.74 | 19.26 | 19.44 | 1,129,275 | -0.20(-1.00%) |
Feb 25, 2011 | 19.63 | 19.73 | 19.47 | 19.64 | 956,767 | +0.16(+0.80%) |
Feb 24, 2011 | 19.47 | 19.75 | 19.29 | 19.48 | 1,323,533 | +0.03(+0.17%) |
Feb 23, 2011 | 19.61 | 19.92 | 19.24 | 19.45 | 1,643,639 | -0.12(-0.62%) |
Feb 22, 2011 | 19.93 | 19.93 | 19.52 | 19.57 | 1,055,460 | -0.66(-3.24%) |
Feb 18, 2011 | 20.72 | 20.72 | 20.16 | 20.23 | 1,025,741 | -0.16(-0.79%) |
Feb 17, 2011 | 20.33 | 20.70 | 20.22 | 20.39 | 2,288,179 | -0.05(-0.26%) |
Feb 16, 2011 | 19.91 | 20.60 | 19.91 | 20.44 | 1,636,559 | +0.55(+2.75%) |
Feb 15, 2011 | 19.58 | 20.04 | 19.50 | 19.89 | 1,282,147 | +0.21(+1.06%) |
Feb 14, 2011 | 19.64 | 19.82 | 19.24 | 19.68 | 1,523,338 | +0.04(+0.21%) |
Feb 11, 2011 | 19.42 | 19.67 | 19.30 | 19.64 | 771,492 | +0.26(+1.36%) |
Feb 10, 2011 | 19.48 | 19.70 | 19.31 | 19.38 | 623,248 | -0.19(-0.97%) |
Feb 09, 2011 | 19.42 | 19.67 | 19.28 | 19.57 | 632,359 | +0.07(+0.35%) |
Feb 08, 2011 | 19.43 | 19.80 | 19.42 | 19.50 | 890,160 | +0.09(+0.49%) |
Feb 07, 2011 | 19.30 | 19.50 | 19.16 | 19.41 | 640,129 | +0.13(+0.67%) |
Feb 04, 2011 | 19.41 | 19.41 | 19.03 | 19.28 | 915,925 | -0.14(-0.73%) |
Feb 03, 2011 | 19.46 | 19.83 | 19.40 | 19.42 | 1,938,752 | +0.01(+0.07%) |
Feb 02, 2011 | 19.11 | 19.43 | 18.98 | 19.41 | 1,242,772 | +0.21(+1.09%) |
Feb 01, 2011 | 19.28 | 19.74 | 19.10 | 19.20 | 1,671,227 | +0.12(+0.64%) |
Jan 31, 2011 | 19.04 | 19.23 | 18.92 | 19.08 | 861,089 | +0.16(+0.82%) |
Jan 28, 2011 | 19.48 | 19.48 | 18.88 | 18.92 | 1,404,639 | -0.55(-2.81%) |
Jan 27, 2011 | 19.25 | 19.62 | 19.25 | 19.47 | 1,885,199 | +0.19(+0.98%) |
Jan 26, 2011 | 18.94 | 19.46 | 18.92 | 19.28 | 1,765,477 | +0.43(+2.26%) |
Jan 25, 2011 | 18.91 | 19.31 | 18.57 | 18.85 | 2,766,273 | -0.78(-3.99%) |
Jan 24, 2011 | 19.58 | 19.92 | 19.39 | 19.64 | 2,265,972 | +0.47(+2.43%) |
Jan 21, 2011 | 18.91 | 19.40 | 18.84 | 19.17 | 1,376,610 | +0.39(+2.09%) |
Jan 20, 2011 | 19.10 | 19.25 | 18.71 | 18.78 | 1,092,927 | -0.44(-2.28%) |
Jan 19, 2011 | 19.18 | 19.42 | 19.09 | 19.22 | 1,714,900 | +0.03(+0.18%) |
Jan 18, 2011 | 19.30 | 19.38 | 18.97 | 19.19 | 1,408,404 | -0.16(-0.80%) |
Jan 14, 2011 | 19.25 | 19.52 | 19.13 | 19.34 | 961,196 | +0.12(+0.63%) |
Jan 13, 2011 | 19.25 | 19.36 | 19.12 | 19.22 | 817,932 | -0.03(-0.18%) |
Jan 12, 2011 | 19.04 | 19.39 | 18.97 | 19.25 | 1,571,818 | +0.30(+1.57%) |
Jan 11, 2011 | 18.76 | 18.98 | 18.73 | 18.96 | 993,381 | +0.22(+1.15%) |
Jan 10, 2011 | 18.54 | 18.79 | 18.40 | 18.74 | 1,356,473 | +0.16(+0.87%) |
Jan 07, 2011 | 18.35 | 18.63 | 18.33 | 18.58 | 1,128,244 | +0.18(+0.95%) |
Jan 06, 2011 | 18.34 | 18.43 | 18.14 | 18.40 | 877,842 | +0.11(+0.59%) |
Jan 05, 2011 | 17.66 | 18.30 | 17.61 | 18.29 | 1,459,510 | +0.59(+3.32%) |
Jan 04, 2011 | 17.86 | 17.91 | 17.61 | 17.71 | 1,833,362 | -0.11(-0.61%) |
Jan 03, 2011 | 17.64 | 18.06 | 17.64 | 17.81 | 1,473,212 | +0.36(+2.09%) |
Dec 31, 2010 | 17.46 | 17.65 | 17.44 | 17.45 | 511,011 | -0.05(-0.31%) |
Dec 30, 2010 | 17.46 | 17.67 | 17.46 | 17.50 | 1,040,504 | +0.05(+0.27%) |
Dec 29, 2010 | 17.52 | 17.52 | 17.40 | 17.46 | 682,315 | +0.01(+0.08%) |
Dec 28, 2010 | 17.48 | 17.48 | 17.31 | 17.44 | 587,052 | +0.04(+0.23%) |
Dec 27, 2010 | 17.34 | 17.49 | 17.25 | 17.40 | 453,583 | +0.03(+0.16%) |
Dec 23, 2010 | 17.49 | 17.56 | 17.32 | 17.38 | 487,844 | -0.11(-0.66%) |
Dec 22, 2010 | 17.59 | 17.67 | 17.42 | 17.49 | 733,802 | -0.05(-0.31%) |
Dec 21, 2010 | 17.58 | 17.69 | 17.45 | 17.54 | 812,200 | +0.14(+0.81%) |
Dec 20, 2010 | 17.48 | 17.56 | 17.37 | 17.40 | 819,783 | -0.02(-0.12%) |
Dec 17, 2010 | 17.58 | 17.70 | 17.34 | 17.42 | 1,289,852 | -0.06(-0.35%) |
Dec 16, 2010 | 17.50 | 17.56 | 17.36 | 17.48 | 832,213 | +0.02(+0.12%) |
Dec 15, 2010 | 18.03 | 18.04 | 17.43 | 17.46 | 1,810,096 | -0.63(-3.47%) |
Dec 14, 2010 | 18.01 | 18.29 | 17.95 | 18.09 | 1,449,264 | +0.13(+0.71%) |
Dec 13, 2010 | 17.90 | 18.10 | 17.85 | 17.96 | 1,270,502 | +0.10(+0.57%) |
Dec 10, 2010 | 18.00 | 18.05 | 17.74 | 17.86 | 1,337,600 | +0.00(+0.00%) |
Dec 09, 2010 | 17.84 | 18.02 | 17.77 | 17.86 | 1,285,836 | +0.17(+0.95%) |
Dec 08, 2010 | 17.67 | 17.75 | 17.42 | 17.69 | 920,411 | +0.07(+0.38%) |
Dec 07, 2010 | 17.90 | 17.96 | 17.58 | 17.63 | 1,208,799 | -0.15(-0.87%) |
Dec 06, 2010 | 17.96 | 18.04 | 17.75 | 17.78 | 657,198 | -0.19(-1.05%) |
Dec 03, 2010 | 17.98 | 18.13 | 17.89 | 17.97 | 946,668 | -0.09(-0.52%) |
Dec 02, 2010 | 17.63 | 18.06 | 17.59 | 18.06 | 1,118,063 | +0.48(+2.75%) |
Dec 01, 2010 | 17.53 | 17.75 | 17.47 | 17.58 | 1,100,816 | +0.36(+2.07%) |
Nov 30, 2010 | 17.36 | 17.36 | 16.96 | 17.22 | 1,539,472 | -0.33(-1.87%) |
Nov 29, 2010 | 17.34 | 17.62 | 17.03 | 17.55 | 587,249 | +0.03(+0.19%) |
Nov 26, 2010 | 17.51 | 17.64 | 17.45 | 17.52 | 238,572 | -0.11(-0.61%) |
Nov 24, 2010 | 17.45 | 17.63 | 17.63 | 17.63 | 826,063 | +0.30(+1.71%) |
Nov 23, 2010 | 17.39 | 17.41 | 17.06 | 17.33 | 1,515,971 | -0.29(-1.64%) |
Nov 22, 2010 | 17.10 | 17.63 | 16.94 | 17.62 | 1,511,184 | +0.47(+2.74%) |
Nov 19, 2010 | 17.00 | 17.17 | 16.84 | 17.15 | 789,687 | +0.13(+0.79%) |
Nov 18, 2010 | 16.86 | 17.21 | 16.82 | 17.02 | 780,691 | +0.32(+1.93%) |
Nov 17, 2010 | 16.77 | 16.91 | 16.65 | 16.69 | 1,503,908 | -0.08(-0.48%) |
Nov 16, 2010 | 16.70 | 16.85 | 16.60 | 16.77 | 1,636,206 | -0.06(-0.36%) |
Nov 15, 2010 | 16.89 | 17.08 | 16.81 | 16.83 | 1,029,229 | -0.03(-0.20%) |
Nov 12, 2010 | 16.98 | 17.09 | 16.75 | 16.87 | 993,425 | -0.30(-1.76%) |
Nov 11, 2010 | 16.90 | 17.18 | 16.86 | 17.17 | 798,208 | +0.13(+0.75%) |
Nov 10, 2010 | 16.99 | 17.09 | 16.62 | 17.04 | 3,880,324 | +0.06(+0.36%) |
Nov 09, 2010 | 17.24 | 17.24 | 16.86 | 16.98 | 1,071,434 | -0.30(-1.75%) |
Nov 08, 2010 | 17.33 | 17.36 | 17.13 | 17.28 | 730,157 | -0.13(-0.73%) |
Nov 05, 2010 | 17.21 | 17.59 | 17.15 | 17.41 | 1,451,651 | +0.21(+1.25%) |
Nov 04, 2010 | 16.95 | 17.21 | 16.91 | 17.20 | 1,363,201 | +0.48(+2.89%) |
Nov 03, 2010 | 16.76 | 16.84 | 16.59 | 16.71 | 1,128,118 | -0.06(-0.36%) |
Nov 02, 2010 | 16.79 | 16.85 | 16.70 | 16.77 | 860,436 | +0.16(+0.97%) |
Nov 01, 2010 | 16.49 | 16.70 | 16.42 | 16.61 | 956,448 | +0.21(+1.27%) |
Oct 29, 2010 | 16.38 | 16.55 | 16.28 | 16.40 | 814,262 | -0.07(-0.45%) |
Oct 28, 2010 | 16.51 | 16.62 | 16.32 | 16.48 | 943,065 | +0.05(+0.33%) |
Oct 27, 2010 | 16.19 | 16.43 | 16.08 | 16.42 | 1,092,727 | +0.05(+0.33%) |
Oct 25, 2010 | 16.28 | 16.51 | 16.22 | 16.37 | 1,224,616 | +0.19(+1.16%) |
Oct 22, 2010 | 15.91 | 16.23 | 15.84 | 16.18 | 1,338,528 | +0.31(+1.95%) |
Oct 21, 2010 | 16.16 | 16.26 | 15.75 | 15.87 | 1,118,425 | -0.19(-1.17%) |
Oct 20, 2010 | 15.70 | 16.29 | 15.65 | 16.06 | 1,133,603 | +0.46(+2.93%) |
Oct 19, 2010 | 15.95 | 16.26 | 15.52 | 15.61 | 2,891,477 | -0.75(-4.56%) |
Oct 18, 2010 | 16.22 | 16.37 | 16.04 | 16.35 | 1,294,600 | +0.13(+0.79%) |
Oct 15, 2010 | 16.21 | 16.52 | 16.16 | 16.22 | 1,622,165 | +0.17(+1.09%) |
Oct 14, 2010 | 16.01 | 16.24 | 15.91 | 16.05 | 1,418,044 | +0.07(+0.42%) |
Oct 13, 2010 | 15.66 | 16.18 | 15.49 | 15.98 | 2,390,647 | +0.44(+2.81%) |
Oct 12, 2010 | 15.62 | 15.73 | 15.46 | 15.54 | 1,665,498 | -0.07(-0.43%) |
Oct 11, 2010 | 15.39 | 15.74 | 15.38 | 15.61 | 1,307,375 | +0.21(+1.40%) |
Oct 08, 2010 | 15.40 | 15.64 | 15.34 | 15.40 | 1,322,864 | -0.15(-0.95%) |
Oct 07, 2010 | 15.85 | 15.89 | 15.32 | 15.54 | 1,035,055 | -0.19(-1.19%) |
Oct 06, 2010 | 15.80 | 15.85 | 15.58 | 15.73 | 713,914 | -0.07(-0.43%) |
Oct 05, 2010 | 15.58 | 15.97 | 15.56 | 15.80 | 1,130,322 | +0.42(+2.71%) |
Oct 04, 2010 | 15.69 | 15.83 | 15.23 | 15.38 | 708,944 | -0.28(-1.80%) |
Oct 01, 2010 | 15.67 | 15.96 | 15.62 | 15.67 | 1,348,061 | +0.11(+0.68%) |
Sep 30, 2010 | 15.56 | 15.83 | 15.42 | 15.56 | 1,078,177 | -0.03(-0.20%) |
Sep 29, 2010 | 15.65 | 15.72 | 15.49 | 15.59 | 567,337 | -0.09(-0.56%) |
Sep 28, 2010 | 15.67 | 15.74 | 15.29 | 15.68 | 851,091 | +0.09(+0.60%) |
Sep 27, 2010 | 15.45 | 15.77 | 15.42 | 15.59 | 1,226,097 | +0.11(+0.74%) |
Sep 24, 2010 | 15.28 | 15.62 | 15.28 | 15.47 | 925,059 | +0.42(+2.81%) |
Sep 23, 2010 | 14.95 | 15.18 | 14.80 | 15.05 | 1,864,454 | +0.01(+0.04%) |
Sep 22, 2010 | 15.16 | 15.40 | 14.91 | 15.04 | 2,349,257 | -0.29(-1.88%) |
Sep 21, 2010 | 15.50 | 15.61 | 15.28 | 15.33 | 1,974,949 | -0.24(-1.55%) |
Sep 20, 2010 | 15.26 | 15.74 | 14.48 | 15.57 | 6,704,259 | -0.78(-4.76%) |
Sep 17, 2010 | 16.35 | 16.38 | 16.16 | 16.35 | 1,132,074 | +0.21(+1.29%) |
Sep 15, 2010 | 15.85 | 16.18 | 15.81 | 16.14 | 1,099,787 | +0.27(+1.69%) |
Sep 14, 2010 | 15.96 | 16.00 | 15.74 | 15.87 | 112,004 | -0.15(-0.96%) |
Sep 13, 2010 | 16.05 | 16.25 | 15.94 | 16.03 | 884,412 | +0.24(+1.49%) |
Sep 10, 2010 | 15.67 | 16.08 | 15.65 | 15.79 | 1,442,416 | +0.12(+0.77%) |
Sep 09, 2010 | 15.80 | 15.87 | 15.59 | 15.67 | 563,710 | +0.15(+0.95%) |
Sep 08, 2010 | 15.79 | 15.85 | 15.49 | 15.53 | 932,627 | -0.30(-1.90%) |
Sep 07, 2010 | 16.03 | 16.04 | 15.63 | 15.83 | 164 | -0.20(-1.25%) |
Sep 03, 2010 | 16.01 | 16.11 | 15.95 | 16.03 | 835,028 | +0.21(+1.35%) |
Sep 02, 2010 | 15.47 | 15.85 | 15.35 | 15.81 | 656,070 | +0.35(+2.24%) |
Sep 01, 2010 | 15.17 | 15.49 | 15.15 | 15.47 | 734,765 | +0.60(+4.04%) |
Aug 31, 2010 | 14.85 | 15.13 | 14.77 | 14.87 | 2,098 | -0.04(-0.27%) |
Aug 30, 2010 | 15.21 | 15.29 | 14.89 | 14.91 | 669,461 | -0.40(-2.62%) |
Aug 27, 2010 | 15.31 | 15.37 | 14.75 | 15.31 | 1,333,257 | +0.41(+2.78%) |
Aug 26, 2010 | 15.11 | 15.27 | 14.82 | 14.89 | 777,986 | -0.15(-1.02%) |
Aug 25, 2010 | 14.67 | 15.09 | 14.49 | 15.05 | 1,049,467 | +0.26(+1.76%) |
Aug 24, 2010 | 14.69 | 14.92 | 14.59 | 14.79 | 205 | -0.16(-1.07%) |
Aug 23, 2010 | 15.45 | 15.55 | 14.93 | 14.95 | 896,100 | -0.44(-2.86%) |
Aug 20, 2010 | 15.17 | 15.41 | 15.11 | 15.39 | 804,724 | +0.14(+0.92%) |
Aug 19, 2010 | 15.54 | 15.59 | 15.20 | 15.25 | 205 | -0.36(-2.31%) |
Aug 18, 2010 | 15.95 | 15.95 | 15.36 | 15.61 | 1,938,354 | -0.33(-2.09%) |
Aug 17, 2010 | 15.49 | 16.19 | 15.32 | 15.94 | 2,031,717 | +0.67(+4.37%) |
Aug 16, 2010 | 15.29 | 15.49 | 15.19 | 15.27 | 1,095,399 | -0.09(-0.56%) |
Aug 13, 2010 | 15.36 | 15.57 | 15.35 | 15.36 | 839,036 | -0.17(-1.07%) |
Aug 12, 2010 | 15.22 | 15.61 | 15.12 | 15.53 | 1,254,622 | +0.08(+0.52%) |
Aug 11, 2010 | 15.73 | 15.73 | 15.36 | 15.45 | 1,119,779 | -0.57(-3.58%) |
Aug 10, 2010 | 16.06 | 16.09 | 15.79 | 16.02 | 1,271,048 | -0.22(-1.36%) |
Aug 09, 2010 | 16.15 | 16.38 | 16.15 | 16.24 | 978,722 | +0.20(+1.25%) |
Aug 06, 2010 | 16.04 | 16.35 | 15.95 | 16.04 | 1,734,987 | -0.21(-1.31%) |
Aug 05, 2010 | 16.27 | 16.47 | 16.13 | 16.25 | 776,385 | -0.09(-0.57%) |
Aug 04, 2010 | 16.31 | 16.53 | 16.16 | 16.35 | 1,048,123 | +0.09(+0.57%) |
Aug 03, 2010 | 16.65 | 16.67 | 16.23 | 16.25 | 1,292,658 | -0.45(-2.72%) |