Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.47 | 15.66 | 15.39 | 15.60 | 541,570 | +0.00(+0.00%) |
Jul 28, 2011 | 15.71 | 15.83 | 15.56 | 15.60 | 436,669 | -0.12(-0.76%) |
Jul 27, 2011 | 16.02 | 16.07 | 15.71 | 15.72 | 901,257 | -0.36(-2.23%) |
Jul 26, 2011 | 16.09 | 16.20 | 16.01 | 16.08 | 339,691 | -0.02(-0.15%) |
Jul 25, 2011 | 16.17 | 16.24 | 16.09 | 16.10 | 370,795 | -0.17(-1.03%) |
Jul 22, 2011 | 16.28 | 16.29 | 16.23 | 16.27 | 470,681 | +0.00(+0.00%) |
Jul 21, 2011 | 16.29 | 16.38 | 16.20 | 16.27 | 907,584 | +0.07(+0.44%) |
Jul 20, 2011 | 16.27 | 16.30 | 16.18 | 16.20 | 591,850 | -0.04(-0.25%) |
Jul 19, 2011 | 16.17 | 16.27 | 16.06 | 16.24 | 688,775 | +0.19(+1.19%) |
Jul 18, 2011 | 16.09 | 16.16 | 15.90 | 16.05 | 512,647 | -0.10(-0.59%) |
Jul 15, 2011 | 16.10 | 16.17 | 16.02 | 16.14 | 534,923 | +0.06(+0.40%) |
Jul 14, 2011 | 16.24 | 16.24 | 16.07 | 16.08 | 677,816 | -0.13(-0.79%) |
Jul 13, 2011 | 16.52 | 16.58 | 16.20 | 16.21 | 512,372 | -0.24(-1.45%) |
Jul 12, 2011 | 16.42 | 16.67 | 16.42 | 16.45 | 579,582 | -0.04(-0.24%) |
Jul 11, 2011 | 16.75 | 16.82 | 16.44 | 16.48 | 1,152,360 | -0.44(-2.59%) |
Jul 08, 2011 | 16.73 | 16.93 | 16.71 | 16.92 | 346,760 | +0.02(+0.14%) |
Jul 07, 2011 | 16.87 | 16.95 | 16.81 | 16.90 | 552,611 | +0.14(+0.86%) |
Jul 06, 2011 | 16.70 | 16.83 | 16.67 | 16.76 | 574,077 | +0.01(+0.05%) |
Jul 05, 2011 | 16.51 | 16.80 | 16.51 | 16.75 | 905,908 | +0.27(+1.64%) |
Jul 01, 2011 | 16.46 | 16.53 | 16.39 | 16.48 | 626,064 | +0.06(+0.34%) |
Jun 30, 2011 | 16.33 | 16.45 | 16.24 | 16.42 | 689,893 | +0.13(+0.78%) |
Jun 29, 2011 | 16.30 | 16.37 | 16.20 | 16.29 | 489,068 | +0.04(+0.24%) |
Jun 28, 2011 | 16.25 | 16.25 | 16.04 | 16.25 | 412,013 | +0.00(+0.00%) |
Jun 27, 2011 | 16.31 | 16.44 | 16.19 | 16.25 | 371,097 | -0.04(-0.24%) |
Jun 24, 2011 | 16.33 | 16.46 | 16.23 | 16.29 | 947,312 | -0.02(-0.15%) |
Jun 23, 2011 | 16.63 | 16.63 | 16.22 | 16.32 | 715,783 | -0.47(-2.80%) |
Jun 22, 2011 | 16.95 | 17.09 | 16.78 | 16.79 | 846,717 | -0.21(-1.22%) |
Jun 21, 2011 | 16.83 | 17.00 | 16.69 | 16.99 | 1,363,064 | +0.26(+1.57%) |
Jun 20, 2011 | 16.67 | 16.77 | 16.66 | 16.73 | 808,072 | +0.37(+2.29%) |
Jun 17, 2011 | 16.29 | 16.42 | 16.10 | 16.36 | 1,675,681 | +0.13(+0.78%) |
Jun 16, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 1,110,073 | +0.29(+1.80%) |
Jun 15, 2011 | 16.09 | 16.19 | 15.86 | 15.94 | 1,227,252 | -0.28(-1.72%) |
Jun 14, 2011 | 16.26 | 16.35 | 16.16 | 16.22 | 652,826 | +0.10(+0.59%) |
Jun 13, 2011 | 16.22 | 16.36 | 16.06 | 16.13 | 870,513 | -0.03(-0.20%) |
Jun 10, 2011 | 16.50 | 16.56 | 16.10 | 16.16 | 910,428 | -0.43(-2.59%) |
Jun 09, 2011 | 16.87 | 16.87 | 16.54 | 16.59 | 593,463 | -0.25(-1.47%) |
Jun 08, 2011 | 16.71 | 16.99 | 16.67 | 16.84 | 735,661 | +0.14(+0.81%) |
Jun 07, 2011 | 16.74 | 16.81 | 16.69 | 16.70 | 537,917 | +0.00(+0.00%) |
Jun 06, 2011 | 16.77 | 16.81 | 16.64 | 16.70 | 538,890 | -0.08(-0.47%) |
Jun 03, 2011 | 16.65 | 16.87 | 16.57 | 16.78 | 568,263 | -0.26(-1.54%) |
May 24, 2011 | 16.84 | 17.11 | 16.84 | 17.04 | 549,166 | +0.21(+1.23%) |
May 23, 2011 | 16.85 | 16.96 | 16.76 | 16.84 | 566,685 | -0.19(-1.12%) |
May 20, 2011 | 16.86 | 17.05 | 16.86 | 17.03 | 800,548 | +0.10(+0.56%) |
May 19, 2011 | 17.09 | 17.10 | 16.87 | 16.93 | 534,177 | -0.06(-0.37%) |
May 18, 2011 | 17.03 | 17.11 | 16.80 | 16.99 | 1,510,315 | +0.00(+0.00%) |
May 17, 2011 | 17.10 | 17.10 | 16.93 | 16.99 | 990,524 | -0.06(-0.37%) |
May 16, 2011 | 16.96 | 17.10 | 16.95 | 17.06 | 1,418,965 | -0.06(-0.37%) |
May 13, 2011 | 17.36 | 17.43 | 17.07 | 17.12 | 1,115,224 | -0.31(-1.76%) |
May 12, 2011 | 17.33 | 17.43 | 17.26 | 17.43 | 1,258,681 | +0.01(+0.05%) |
May 11, 2011 | 17.41 | 17.50 | 17.33 | 17.42 | 1,065,117 | +0.02(+0.09%) |
May 10, 2011 | 17.91 | 18.05 | 17.34 | 17.40 | 959,373 | -0.20(-1.16%) |
May 09, 2011 | 17.58 | 17.69 | 17.40 | 17.61 | 706,858 | -0.05(-0.31%) |
May 06, 2011 | 17.91 | 17.91 | 17.64 | 17.66 | 696,453 | -0.11(-0.62%) |
May 05, 2011 | 17.89 | 17.97 | 17.69 | 17.77 | 650,405 | -0.20(-1.09%) |
May 04, 2011 | 17.81 | 18.10 | 17.76 | 17.97 | 596,058 | +0.16(+0.93%) |
May 03, 2011 | 17.91 | 18.01 | 17.67 | 17.80 | 485,557 | -0.10(-0.57%) |
May 02, 2011 | 17.91 | 17.94 | 17.86 | 17.91 | 642,182 | -0.02(-0.13%) |
Apr 29, 2011 | 18.17 | 18.17 | 17.80 | 17.93 | 689,050 | -0.24(-1.34%) |
Apr 28, 2011 | 18.13 | 18.21 | 18.09 | 18.17 | 836,867 | +0.04(+0.22%) |
Apr 27, 2011 | 18.13 | 18.21 | 18.06 | 18.13 | 642,393 | +0.00(+0.00%) |
Apr 26, 2011 | 18.09 | 18.22 | 18.02 | 18.13 | 835,564 | +0.08(+0.43%) |
Apr 25, 2011 | 18.02 | 18.13 | 18.01 | 18.05 | 708,503 | -0.08(-0.43%) |
Apr 21, 2011 | 18.40 | 18.40 | 18.03 | 18.13 | 851,611 | -0.20(-1.11%) |
Apr 20, 2011 | 18.47 | 18.47 | 18.18 | 18.34 | 723,281 | +0.07(+0.39%) |
Apr 19, 2011 | 18.16 | 18.33 | 18.16 | 18.27 | 485,015 | +0.17(+0.95%) |
Apr 18, 2011 | 17.95 | 18.18 | 17.92 | 18.09 | 727,453 | -0.05(-0.30%) |
Apr 15, 2011 | 17.88 | 18.18 | 17.84 | 18.15 | 1,077,365 | +0.24(+1.31%) |
Apr 14, 2011 | 17.58 | 17.91 | 17.58 | 17.91 | 794,249 | +0.27(+1.56%) |
Apr 13, 2011 | 17.80 | 17.84 | 17.59 | 17.64 | 720,268 | -0.08(-0.44%) |
Apr 12, 2011 | 17.65 | 17.84 | 17.65 | 17.72 | 554,885 | +0.04(+0.22%) |
Apr 11, 2011 | 17.79 | 17.96 | 17.61 | 17.68 | 327,402 | -0.13(-0.71%) |
Apr 08, 2011 | 18.02 | 18.03 | 17.77 | 17.80 | 408,457 | -0.14(-0.79%) |
Apr 07, 2011 | 17.98 | 18.05 | 17.90 | 17.95 | 869,651 | -0.03(-0.17%) |
Apr 06, 2011 | 17.96 | 18.02 | 17.87 | 17.98 | 553,291 | +0.07(+0.39%) |
Apr 05, 2011 | 17.82 | 17.91 | 17.82 | 17.91 | 557,860 | +0.05(+0.26%) |
Apr 04, 2011 | 17.83 | 17.90 | 17.77 | 17.86 | 674,209 | +0.00(+0.00%) |
Apr 01, 2011 | 17.95 | 17.95 | 17.78 | 17.86 | 956,393 | +0.04(+0.22%) |
Mar 31, 2011 | 17.70 | 17.86 | 17.68 | 17.82 | 695,016 | +0.13(+0.71%) |
Mar 30, 2011 | 17.69 | 17.69 | 17.69 | 17.69 | 1,089,091 | +0.06(+0.36%) |
Mar 29, 2011 | 17.55 | 17.64 | 17.43 | 17.63 | 911,045 | +0.03(+0.18%) |
Mar 28, 2011 | 17.43 | 17.65 | 17.43 | 17.60 | 866,134 | +0.22(+1.26%) |
Mar 25, 2011 | 17.33 | 17.46 | 17.32 | 17.38 | 1,031,517 | +0.07(+0.41%) |
Mar 24, 2011 | 17.35 | 17.37 | 17.21 | 17.31 | 741,565 | +0.03(+0.18%) |
Mar 23, 2011 | 17.28 | 17.35 | 17.09 | 17.28 | 1,017,928 | -0.01(-0.05%) |
Mar 22, 2011 | 17.43 | 17.51 | 17.25 | 17.29 | 805,777 | -0.15(-0.86%) |
Mar 21, 2011 | 17.46 | 17.51 | 17.40 | 17.43 | 1,143,851 | -0.02(-0.09%) |
Mar 18, 2011 | 17.55 | 17.63 | 17.38 | 17.45 | 1,762,072 | -0.03(-0.18%) |
Mar 17, 2011 | 17.86 | 17.86 | 17.36 | 17.48 | 895,114 | -0.15(-0.82%) |
Mar 16, 2011 | 17.91 | 17.91 | 17.57 | 17.63 | 1,209,775 | -0.28(-1.56%) |
Mar 15, 2011 | 18.05 | 18.09 | 17.88 | 17.91 | 1,161,042 | -0.18(-1.00%) |
Mar 14, 2011 | 18.09 | 18.20 | 17.99 | 18.09 | 563,302 | -0.14(-0.78%) |
Mar 11, 2011 | 18.14 | 18.44 | 18.14 | 18.23 | 615,649 | -0.03(-0.17%) |
Mar 10, 2011 | 18.29 | 18.43 | 18.21 | 18.26 | 547,344 | -0.29(-1.57%) |
Mar 09, 2011 | 18.35 | 18.63 | 18.31 | 18.55 | 917,231 | +0.11(+0.60%) |
Mar 08, 2011 | 17.98 | 18.48 | 17.93 | 18.44 | 1,069,290 | +0.45(+2.49%) |
Mar 07, 2011 | 18.02 | 18.13 | 17.92 | 17.99 | 808,031 | -0.03(-0.17%) |
Mar 04, 2011 | 17.89 | 18.09 | 17.87 | 18.02 | 1,196,364 | +0.17(+0.97%) |
Mar 03, 2011 | 17.71 | 17.89 | 17.61 | 17.85 | 1,122,470 | +0.35(+2.02%) |
Mar 02, 2011 | 17.62 | 17.65 | 17.37 | 17.50 | 1,144,717 | -0.23(-1.28%) |
Mar 01, 2011 | 18.35 | 18.51 | 17.69 | 17.73 | 1,314,584 | -0.57(-3.09%) |
Feb 28, 2011 | 17.66 | 18.62 | 17.63 | 18.29 | 2,638,390 | +0.86(+4.91%) |
Feb 25, 2011 | 17.11 | 17.43 | 17.11 | 17.43 | 580,029 | +0.47(+2.78%) |
Feb 24, 2011 | 17.24 | 17.24 | 16.87 | 16.96 | 538,055 | -0.28(-1.64%) |
Feb 23, 2011 | 16.86 | 17.55 | 16.34 | 17.25 | 725,249 | -0.10(-0.59%) |
Feb 22, 2011 | 17.36 | 17.51 | 17.27 | 17.35 | 576,284 | -0.17(-0.99%) |
Feb 18, 2011 | 17.26 | 17.58 | 17.07 | 17.52 | 624,928 | +0.31(+1.82%) |
Feb 17, 2011 | 17.21 | 17.32 | 17.14 | 17.21 | 444,411 | -0.05(-0.32%) |
Feb 16, 2011 | 17.09 | 17.32 | 17.08 | 17.26 | 447,855 | +0.27(+1.57%) |
Feb 15, 2011 | 17.07 | 17.11 | 16.93 | 17.00 | 513,312 | -0.06(-0.37%) |
Feb 14, 2011 | 17.09 | 17.18 | 16.96 | 17.06 | 353,608 | -0.02(-0.09%) |
Feb 11, 2011 | 16.97 | 17.09 | 16.83 | 17.07 | 419,566 | +0.07(+0.41%) |
Feb 10, 2011 | 16.93 | 17.12 | 16.91 | 17.00 | 559,207 | -0.02(-0.14%) |
Feb 09, 2011 | 16.81 | 17.04 | 16.76 | 17.03 | 583,329 | +0.13(+0.78%) |
Feb 08, 2011 | 16.69 | 16.90 | 16.63 | 16.90 | 467,831 | +0.19(+1.16%) |
Feb 07, 2011 | 16.39 | 16.71 | 16.39 | 16.70 | 548,658 | +0.31(+1.89%) |
Feb 04, 2011 | 16.51 | 16.51 | 16.27 | 16.39 | 717,360 | -0.09(-0.56%) |
Feb 03, 2011 | 16.38 | 16.50 | 16.35 | 16.48 | 387,040 | +0.11(+0.66%) |
Feb 02, 2011 | 16.23 | 16.49 | 16.20 | 16.38 | 404,431 | +0.12(+0.71%) |
Feb 01, 2011 | 16.31 | 16.34 | 16.08 | 16.26 | 736,965 | +0.00(+0.00%) |
Jan 31, 2011 | 16.19 | 16.26 | 16.15 | 16.26 | 931,416 | +0.13(+0.82%) |
Jan 28, 2011 | 16.42 | 16.42 | 15.68 | 16.13 | 995,346 | -0.29(-1.79%) |
Jan 27, 2011 | 16.33 | 16.49 | 16.24 | 16.42 | 778,609 | +0.16(+1.00%) |
Jan 26, 2011 | 16.14 | 16.36 | 16.10 | 16.26 | 830,859 | +0.13(+0.82%) |
Jan 25, 2011 | 15.72 | 16.13 | 15.68 | 16.13 | 557,597 | +0.31(+1.96%) |
Jan 24, 2011 | 15.78 | 15.88 | 15.68 | 15.82 | 557,118 | +0.09(+0.59%) |
Jan 21, 2011 | 15.87 | 15.95 | 15.67 | 15.73 | 735,263 | -0.15(-0.93%) |
Jan 20, 2011 | 15.87 | 16.07 | 15.87 | 15.87 | 477,450 | -0.05(-0.34%) |
Jan 19, 2011 | 16.11 | 16.15 | 15.83 | 15.93 | 624,546 | -0.24(-1.49%) |
Jan 18, 2011 | 16.00 | 16.17 | 15.89 | 16.17 | 484,837 | +0.08(+0.48%) |
Jan 14, 2011 | 16.08 | 16.11 | 15.95 | 16.09 | 525,082 | +0.08(+0.48%) |
Jan 13, 2011 | 16.01 | 16.07 | 15.89 | 16.01 | 481,509 | +0.01(+0.05%) |
Jan 12, 2011 | 16.17 | 16.17 | 15.90 | 16.00 | 423,036 | -0.02(-0.14%) |
Jan 11, 2011 | 16.14 | 16.15 | 15.90 | 16.03 | 551,427 | -0.08(-0.48%) |
Jan 10, 2011 | 16.21 | 16.24 | 16.01 | 16.11 | 931,049 | -0.18(-1.09%) |
Jan 07, 2011 | 16.38 | 16.47 | 16.11 | 16.28 | 337,349 | -0.10(-0.61%) |
Jan 06, 2011 | 16.50 | 16.53 | 16.35 | 16.38 | 379,241 | -0.14(-0.84%) |
Jan 05, 2011 | 16.48 | 16.58 | 16.34 | 16.52 | 487,105 | -0.03(-0.19%) |
Jan 04, 2011 | 16.87 | 16.87 | 16.45 | 16.55 | 977,201 | -0.26(-1.52%) |
Jan 03, 2011 | 16.50 | 16.83 | 16.47 | 16.81 | 786,049 | +0.42(+2.55%) |
Dec 31, 2010 | 16.62 | 16.71 | 16.39 | 16.39 | 369,090 | -0.28(-1.67%) |
Dec 30, 2010 | 16.52 | 16.73 | 16.46 | 16.67 | 301,774 | +0.13(+0.80%) |
Dec 29, 2010 | 16.68 | 16.73 | 16.51 | 16.54 | 266,064 | -0.13(-0.79%) |
Dec 28, 2010 | 16.62 | 16.71 | 16.45 | 16.67 | 332,327 | +0.09(+0.56%) |
Dec 27, 2010 | 16.31 | 16.58 | 16.28 | 16.58 | 438,796 | +0.25(+1.52%) |
Dec 23, 2010 | 16.34 | 16.38 | 16.27 | 16.33 | 359,887 | -0.02(-0.14%) |
Dec 22, 2010 | 16.21 | 16.41 | 16.16 | 16.35 | 737,329 | +0.19(+1.15%) |
Dec 21, 2010 | 15.98 | 16.17 | 15.94 | 16.17 | 1,255,677 | +0.26(+1.66%) |
Dec 20, 2010 | 15.78 | 15.97 | 15.78 | 15.90 | 851,991 | +0.12(+0.79%) |
Dec 17, 2010 | 15.70 | 15.80 | 15.64 | 15.78 | 1,578,253 | +0.11(+0.69%) |
Dec 16, 2010 | 15.57 | 15.73 | 15.53 | 15.67 | 416,514 | +0.12(+0.75%) |
Dec 15, 2010 | 15.78 | 15.85 | 15.54 | 15.56 | 616,668 | -0.22(-1.42%) |
Dec 14, 2010 | 16.01 | 16.09 | 15.73 | 15.78 | 768,153 | -0.21(-1.31%) |
Dec 13, 2010 | 15.97 | 16.04 | 15.90 | 15.99 | 422,303 | +0.05(+0.34%) |
Dec 10, 2010 | 15.78 | 15.98 | 15.74 | 15.94 | 402,391 | +0.18(+1.13%) |
Dec 09, 2010 | 16.05 | 16.11 | 15.74 | 15.76 | 426,581 | -0.20(-1.26%) |
Dec 08, 2010 | 16.11 | 16.18 | 15.90 | 15.96 | 1,021,500 | -0.14(-0.87%) |
Dec 07, 2010 | 16.25 | 16.48 | 16.04 | 16.10 | 810,538 | +0.19(+1.22%) |
Dec 06, 2010 | 16.01 | 16.04 | 15.80 | 15.90 | 341,917 | -0.17(-1.06%) |
Dec 03, 2010 | 15.90 | 16.12 | 15.83 | 16.07 | 377,782 | +0.09(+0.58%) |
Dec 02, 2010 | 15.82 | 16.00 | 15.76 | 15.98 | 718,339 | +0.15(+0.98%) |
Dec 01, 2010 | 16.18 | 16.23 | 15.73 | 15.83 | 719,296 | -0.15(-0.97%) |
Nov 30, 2010 | 15.97 | 16.09 | 15.90 | 15.98 | 487,293 | -0.18(-1.10%) |
Nov 29, 2010 | 15.97 | 16.17 | 15.83 | 16.16 | 411,932 | +0.10(+0.63%) |
Nov 26, 2010 | 16.02 | 16.12 | 15.99 | 16.06 | 112,360 | -0.10(-0.62%) |
Nov 24, 2010 | 15.92 | 16.16 | 16.16 | 16.16 | 704,428 | +0.39(+2.45%) |
Nov 23, 2010 | 15.83 | 15.90 | 15.70 | 15.77 | 496,226 | -0.24(-1.50%) |
Nov 22, 2010 | 15.95 | 16.10 | 15.90 | 16.01 | 523,223 | -0.02(-0.14%) |
Nov 19, 2010 | 15.95 | 16.04 | 15.80 | 16.04 | 587,420 | +0.03(+0.19%) |
Nov 18, 2010 | 16.20 | 16.25 | 15.94 | 16.00 | 444,462 | -0.06(-0.39%) |
Nov 17, 2010 | 16.02 | 16.19 | 15.98 | 16.07 | 637,540 | +0.12(+0.73%) |
Nov 16, 2010 | 16.42 | 16.44 | 15.82 | 15.95 | 957,662 | -0.47(-2.88%) |
Nov 15, 2010 | 16.82 | 17.00 | 16.40 | 16.42 | 1,153,585 | -0.38(-2.27%) |
Nov 12, 2010 | 17.07 | 17.31 | 16.66 | 16.80 | 1,075,746 | -0.39(-2.26%) |
Nov 11, 2010 | 17.27 | 17.56 | 17.14 | 17.19 | 647,838 | -0.32(-1.83%) |
Nov 10, 2010 | 17.86 | 17.97 | 17.39 | 17.51 | 796,334 | -0.38(-2.13%) |
Nov 09, 2010 | 18.70 | 18.71 | 17.71 | 17.90 | 999,573 | -1.05(-5.56%) |
Nov 08, 2010 | 18.95 | 19.00 | 18.56 | 18.95 | 671,257 | -0.09(-0.48%) |
Nov 05, 2010 | 18.90 | 19.09 | 18.82 | 19.04 | 342,290 | +0.14(+0.77%) |
Nov 04, 2010 | 18.55 | 18.90 | 18.49 | 18.90 | 468,258 | +0.54(+2.95%) |
Nov 03, 2010 | 18.48 | 18.51 | 18.18 | 18.35 | 237,166 | -0.10(-0.54%) |
Nov 02, 2010 | 18.39 | 18.53 | 18.29 | 18.45 | 358,586 | +0.21(+1.17%) |
Nov 01, 2010 | 18.51 | 18.56 | 18.10 | 18.24 | 393,630 | -0.19(-1.04%) |
Oct 29, 2010 | 18.08 | 18.52 | 18.05 | 18.43 | 576,449 | +0.30(+1.64%) |
Oct 28, 2010 | 18.23 | 18.35 | 18.05 | 18.13 | 319,025 | -0.02(-0.08%) |
Oct 27, 2010 | 18.12 | 18.22 | 17.92 | 18.15 | 482,278 | -0.15(-0.79%) |
Oct 25, 2010 | 18.36 | 18.47 | 18.26 | 18.29 | 256,053 | +0.03(+0.17%) |
Oct 22, 2010 | 18.37 | 18.52 | 18.19 | 18.26 | 232,329 | -0.11(-0.58%) |
Oct 21, 2010 | 18.60 | 18.65 | 18.26 | 18.37 | 468,009 | -0.16(-0.87%) |
Oct 20, 2010 | 18.34 | 18.63 | 18.29 | 18.53 | 546,401 | +0.29(+1.59%) |
Oct 19, 2010 | 18.19 | 18.47 | 18.15 | 18.24 | 498,428 | -0.16(-0.87%) |
Oct 18, 2010 | 18.20 | 18.40 | 18.20 | 18.40 | 402,467 | +0.21(+1.13%) |
Oct 15, 2010 | 18.28 | 18.42 | 18.16 | 18.19 | 439,594 | -0.02(-0.13%) |
Oct 14, 2010 | 18.09 | 18.23 | 18.01 | 18.22 | 472,242 | +0.10(+0.55%) |
Oct 13, 2010 | 18.04 | 18.21 | 17.93 | 18.12 | 676,829 | +0.13(+0.72%) |
Oct 12, 2010 | 18.20 | 18.23 | 17.90 | 17.99 | 650,791 | -0.22(-1.22%) |
Oct 11, 2010 | 18.22 | 18.30 | 18.18 | 18.21 | 413,961 | -0.02(-0.13%) |
Oct 08, 2010 | 18.23 | 18.29 | 18.09 | 18.23 | 286,978 | +0.04(+0.21%) |
Oct 07, 2010 | 18.24 | 18.40 | 18.09 | 18.19 | 1,614 | +0.08(+0.42%) |
Oct 06, 2010 | 18.10 | 18.22 | 18.03 | 18.12 | 561,073 | -0.06(-0.34%) |
Oct 05, 2010 | 18.06 | 18.20 | 17.84 | 18.18 | 551,462 | +0.28(+1.58%) |
Oct 04, 2010 | 17.77 | 17.95 | 17.71 | 17.90 | 634,154 | -0.02(-0.08%) |
Oct 01, 2010 | 17.91 | 18.00 | 17.64 | 17.91 | 552,908 | +0.05(+0.28%) |
Sep 30, 2010 | 17.86 | 18.03 | 17.58 | 17.86 | 10,691 | +0.10(+0.57%) |
Sep 29, 2010 | 17.61 | 17.77 | 17.58 | 17.76 | 651,952 | +0.05(+0.30%) |
Sep 28, 2010 | 17.71 | 17.72 | 17.23 | 17.71 | 16,421 | +0.18(+1.00%) |
Sep 27, 2010 | 17.80 | 17.80 | 17.45 | 17.53 | 543,914 | -0.28(-1.59%) |
Sep 24, 2010 | 17.43 | 17.82 | 17.43 | 17.81 | 510,937 | +0.59(+3.41%) |
Sep 23, 2010 | 17.39 | 17.57 | 17.19 | 17.22 | 3,159 | -0.31(-1.74%) |
Sep 22, 2010 | 17.75 | 17.86 | 17.45 | 17.53 | 746,348 | -0.25(-1.42%) |
Sep 21, 2010 | 18.03 | 18.03 | 17.73 | 17.78 | 796,171 | -0.29(-1.61%) |
Sep 20, 2010 | 17.74 | 18.18 | 17.69 | 18.07 | 1,019,590 | +0.37(+2.07%) |
Sep 17, 2010 | 17.71 | 17.89 | 17.61 | 17.71 | 974,486 | -0.33(-1.82%) |
Sep 15, 2010 | 17.92 | 18.17 | 17.71 | 18.03 | 675,717 | +0.05(+0.25%) |
Sep 14, 2010 | 18.13 | 18.16 | 17.97 | 17.99 | 624,851 | -0.18(-1.01%) |
Sep 13, 2010 | 18.16 | 18.33 | 18.10 | 18.17 | 636,050 | +0.16(+0.89%) |
Sep 10, 2010 | 18.08 | 18.21 | 18.00 | 18.01 | 689,600 | -0.05(-0.30%) |
Sep 09, 2010 | 18.54 | 18.55 | 18.00 | 18.06 | 682,562 | -0.24(-1.29%) |
Sep 08, 2010 | 18.28 | 18.42 | 18.24 | 18.30 | 506,884 | +0.05(+0.29%) |
Sep 07, 2010 | 18.42 | 18.52 | 18.23 | 18.25 | 2,569 | -0.33(-1.77%) |
Sep 03, 2010 | 18.52 | 18.71 | 18.39 | 18.58 | 893,758 | +0.24(+1.29%) |
Sep 02, 2010 | 18.29 | 18.34 | 18.13 | 18.34 | 1,278 | +0.08(+0.42%) |
Sep 01, 2010 | 18.13 | 18.28 | 17.92 | 18.26 | 800,296 | +0.40(+2.27%) |
Aug 31, 2010 | 17.84 | 18.03 | 17.66 | 17.86 | 6,155 | -0.07(-0.38%) |
Aug 30, 2010 | 18.00 | 18.16 | 17.81 | 17.93 | 493,764 | -0.15(-0.84%) |
Aug 27, 2010 | 18.08 | 18.08 | 17.56 | 18.08 | 823,686 | +0.30(+1.67%) |
Aug 26, 2010 | 17.69 | 17.86 | 17.61 | 17.78 | 1,799 | +0.12(+0.69%) |
Aug 25, 2010 | 17.07 | 17.71 | 16.94 | 17.66 | 1,782 | +0.49(+2.85%) |
Aug 24, 2010 | 16.90 | 17.30 | 16.77 | 17.17 | 7,241 | +0.04(+0.22%) |
Aug 23, 2010 | 17.32 | 17.39 | 17.12 | 17.13 | 433,445 | -0.12(-0.71%) |
Aug 20, 2010 | 17.06 | 17.29 | 17.00 | 17.26 | 535,271 | +0.07(+0.40%) |
Aug 19, 2010 | 17.64 | 17.67 | 17.14 | 17.19 | 6,223 | -0.57(-3.22%) |
Aug 18, 2010 | 17.79 | 17.87 | 17.68 | 17.76 | 27,818 | -0.01(-0.04%) |
Aug 17, 2010 | 17.88 | 17.88 | 17.65 | 17.77 | 4,297 | +0.09(+0.52%) |
Aug 16, 2010 | 17.57 | 17.86 | 17.43 | 17.68 | 538,412 | -0.02(-0.09%) |
Aug 13, 2010 | 17.69 | 17.84 | 17.61 | 17.69 | 489,538 | -0.13(-0.72%) |
Aug 12, 2010 | 17.58 | 17.98 | 17.52 | 17.82 | 499,603 | -0.05(-0.29%) |
Aug 11, 2010 | 17.80 | 17.99 | 17.55 | 17.87 | 7,901 | -0.28(-1.54%) |
Aug 10, 2010 | 17.97 | 18.32 | 17.79 | 18.15 | 3,371 | +0.00(+0.00%) |
Aug 09, 2010 | 18.11 | 18.28 | 17.97 | 18.15 | 442,850 | +0.20(+1.09%) |
Aug 06, 2010 | 17.95 | 18.06 | 17.65 | 17.95 | 444,706 | -0.14(-0.75%) |
Aug 05, 2010 | 18.35 | 18.57 | 18.09 | 18.09 | 628,164 | -0.40(-2.16%) |
Aug 04, 2010 | 18.20 | 18.61 | 18.16 | 18.49 | 636,407 | +0.35(+1.95%) |
Aug 03, 2010 | 18.07 | 18.41 | 17.92 | 18.14 | 489,403 | -0.08(-0.46%) |