Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.93 | 17.19 | 16.79 | 17.15 | 3,655,834 | +0.06(+0.37%) |
Jul 28, 2011 | 17.47 | 17.51 | 17.06 | 17.08 | 2,700,492 | -0.28(-1.61%) |
Jul 27, 2011 | 17.72 | 17.90 | 17.32 | 17.36 | 2,578,951 | -0.52(-2.90%) |
Jul 26, 2011 | 18.06 | 18.10 | 17.86 | 17.88 | 1,757,637 | -0.22(-1.23%) |
Jul 25, 2011 | 18.15 | 18.26 | 17.97 | 18.10 | 1,368,128 | -0.25(-1.39%) |
Jul 22, 2011 | 18.30 | 18.36 | 18.26 | 18.36 | 2,439,549 | +0.03(+0.17%) |
Jul 21, 2011 | 17.91 | 18.38 | 17.85 | 18.33 | 4,343,652 | +0.59(+3.32%) |
Jul 20, 2011 | 17.93 | 17.98 | 17.71 | 17.74 | 2,305,614 | -0.10(-0.58%) |
Jul 19, 2011 | 17.94 | 18.04 | 17.77 | 17.84 | 2,095,984 | -0.13(-0.71%) |
Jul 18, 2011 | 18.24 | 18.34 | 17.92 | 17.97 | 1,479,770 | -0.38(-2.08%) |
Jul 15, 2011 | 18.48 | 18.55 | 18.21 | 18.35 | 1,493,072 | -0.04(-0.22%) |
Jul 14, 2011 | 18.73 | 18.75 | 18.34 | 18.39 | 1,476,506 | -0.35(-1.87%) |
Jul 13, 2011 | 19.02 | 19.07 | 18.69 | 18.74 | 1,779,533 | -0.20(-1.05%) |
Jul 12, 2011 | 19.00 | 19.31 | 18.90 | 18.94 | 2,958,191 | +0.38(+2.06%) |
Jul 11, 2011 | 18.47 | 18.57 | 18.45 | 18.56 | 1,788,643 | -0.18(-0.98%) |
Jul 08, 2011 | 18.77 | 18.82 | 18.59 | 18.74 | 1,139,617 | -0.25(-1.34%) |
Jul 07, 2011 | 19.04 | 19.11 | 18.94 | 19.00 | 1,676,350 | +0.07(+0.38%) |
Jul 06, 2011 | 18.74 | 18.92 | 18.69 | 18.92 | 1,696,331 | +0.12(+0.64%) |
Jul 05, 2011 | 19.03 | 19.05 | 18.73 | 18.80 | 1,186,685 | -0.21(-1.09%) |
Jul 01, 2011 | 19.04 | 19.20 | 18.92 | 19.01 | 2,295,003 | +0.06(+0.34%) |
Jun 30, 2011 | 18.66 | 18.99 | 18.64 | 18.95 | 1,999,640 | +0.36(+1.93%) |
Jun 29, 2011 | 18.68 | 18.83 | 18.51 | 18.59 | 1,988,740 | -0.04(-0.21%) |
Jun 28, 2011 | 18.28 | 18.64 | 18.24 | 18.63 | 2,140,322 | +0.45(+2.45%) |
Jun 27, 2011 | 17.97 | 18.22 | 17.78 | 18.18 | 1,809,791 | +0.25(+1.42%) |
Jun 24, 2011 | 17.97 | 18.03 | 17.75 | 17.93 | 2,277,510 | +0.01(+0.04%) |
Jun 23, 2011 | 17.94 | 18.02 | 17.77 | 17.92 | 3,913,603 | -0.24(-1.32%) |
Jun 22, 2011 | 18.27 | 18.34 | 18.10 | 18.16 | 1,988,503 | -0.13(-0.70%) |
Jun 21, 2011 | 18.39 | 18.41 | 18.21 | 18.29 | 1,837,551 | +0.05(+0.26%) |
Jun 20, 2011 | 18.26 | 18.34 | 18.15 | 18.24 | 1,809,280 | -0.06(-0.35%) |
Jun 17, 2011 | 18.40 | 18.48 | 18.26 | 18.30 | 1,653,163 | +0.06(+0.35%) |
Jun 16, 2011 | 18.34 | 18.47 | 18.10 | 18.24 | 2,192,370 | -0.12(-0.65%) |
Jun 15, 2011 | 18.63 | 18.71 | 18.29 | 18.36 | 2,058,091 | -0.48(-2.54%) |
Jun 14, 2011 | 18.90 | 18.91 | 18.67 | 18.84 | 3,064,759 | +0.18(+0.98%) |
Jun 13, 2011 | 18.69 | 18.74 | 18.56 | 18.65 | 2,547,355 | +0.00(+0.00%) |
Jun 10, 2011 | 18.96 | 19.08 | 18.53 | 18.65 | 4,279,840 | -0.41(-2.13%) |
Jun 09, 2011 | 18.80 | 19.16 | 18.66 | 19.06 | 4,418,013 | +0.69(+3.77%) |
Jun 08, 2011 | 18.25 | 18.41 | 18.16 | 18.37 | 3,683,988 | +0.09(+0.48%) |
Jun 07, 2011 | 17.99 | 18.45 | 17.96 | 18.28 | 3,523,223 | +0.37(+2.09%) |
Jun 06, 2011 | 18.16 | 18.16 | 17.51 | 17.90 | 8,750,119 | +0.47(+2.70%) |
Jun 03, 2011 | 17.58 | 18.10 | 17.43 | 17.43 | 6,577,250 | -2.56(-12.82%) |
May 24, 2011 | 20.16 | 20.24 | 19.92 | 20.00 | 744,870 | -0.10(-0.47%) |
May 23, 2011 | 20.18 | 20.25 | 20.05 | 20.09 | 1,295,451 | -0.30(-1.48%) |
May 20, 2011 | 20.60 | 20.60 | 20.36 | 20.40 | 1,169,024 | -0.21(-1.00%) |
May 19, 2011 | 20.50 | 20.69 | 20.39 | 20.60 | 2,257,362 | +0.18(+0.89%) |
May 18, 2011 | 20.30 | 20.45 | 20.17 | 20.42 | 1,654,283 | +0.17(+0.82%) |
May 17, 2011 | 20.40 | 20.40 | 20.19 | 20.25 | 997,390 | -0.22(-1.08%) |
May 16, 2011 | 20.21 | 20.57 | 20.18 | 20.48 | 1,154,372 | +0.19(+0.94%) |
May 13, 2011 | 20.66 | 20.73 | 20.24 | 20.28 | 1,129,747 | -0.36(-1.76%) |
May 12, 2011 | 20.57 | 20.73 | 20.45 | 20.65 | 1,396,065 | +0.02(+0.11%) |
May 11, 2011 | 20.63 | 20.78 | 20.41 | 20.63 | 1,001,518 | -0.03(-0.15%) |
May 10, 2011 | 20.56 | 20.77 | 20.54 | 20.66 | 1,678,376 | +0.16(+0.77%) |
May 09, 2011 | 20.39 | 20.53 | 20.32 | 20.50 | 1,090,422 | +0.13(+0.62%) |
May 06, 2011 | 20.47 | 20.59 | 20.24 | 20.37 | 1,088,302 | +0.15(+0.74%) |
May 05, 2011 | 20.05 | 20.43 | 19.96 | 20.22 | 1,166,544 | +0.06(+0.28%) |
May 04, 2011 | 20.32 | 20.42 | 20.04 | 20.17 | 1,013,292 | -0.16(-0.78%) |
May 03, 2011 | 20.36 | 20.47 | 20.26 | 20.32 | 1,506,869 | -0.10(-0.50%) |
May 02, 2011 | 20.37 | 20.44 | 20.34 | 20.43 | 973,759 | +0.01(+0.04%) |
Apr 29, 2011 | 20.44 | 20.57 | 20.26 | 20.42 | 999,689 | +0.00(+0.00%) |
Apr 28, 2011 | 20.46 | 20.56 | 20.35 | 20.42 | 1,359,815 | -0.12(-0.58%) |
Apr 27, 2011 | 20.75 | 20.88 | 20.34 | 20.54 | 2,259,234 | -0.55(-2.63%) |
Apr 26, 2011 | 20.90 | 21.21 | 20.88 | 21.09 | 1,708,598 | +0.27(+1.29%) |
Apr 25, 2011 | 20.83 | 20.93 | 20.67 | 20.82 | 523,538 | -0.06(-0.27%) |
Apr 21, 2011 | 20.92 | 20.92 | 20.74 | 20.88 | 559,761 | +0.02(+0.11%) |
Apr 20, 2011 | 20.98 | 21.08 | 20.81 | 20.86 | 1,044,959 | +0.17(+0.84%) |
Apr 19, 2011 | 20.42 | 20.69 | 20.40 | 20.68 | 852,196 | +0.27(+1.32%) |
Apr 18, 2011 | 20.38 | 20.52 | 20.19 | 20.41 | 996,717 | -0.26(-1.26%) |
Apr 15, 2011 | 20.58 | 20.74 | 20.51 | 20.67 | 1,233,917 | +0.15(+0.73%) |
Apr 14, 2011 | 20.35 | 20.55 | 20.19 | 20.52 | 847,126 | +0.09(+0.43%) |
Apr 13, 2011 | 20.66 | 20.78 | 20.36 | 20.44 | 1,069,724 | -0.06(-0.31%) |
Apr 12, 2011 | 20.49 | 20.70 | 20.43 | 20.50 | 1,028,004 | -0.12(-0.58%) |
Apr 11, 2011 | 20.74 | 20.85 | 20.55 | 20.62 | 1,051,235 | -0.13(-0.65%) |
Apr 08, 2011 | 21.19 | 21.24 | 20.69 | 20.75 | 758,218 | -0.29(-1.39%) |
Apr 07, 2011 | 21.12 | 21.20 | 20.86 | 21.05 | 1,124,261 | -0.13(-0.64%) |
Apr 06, 2011 | 21.31 | 21.47 | 21.01 | 21.18 | 901,188 | -0.06(-0.30%) |
Apr 05, 2011 | 21.16 | 21.34 | 21.05 | 21.24 | 990,549 | +0.01(+0.04%) |
Apr 04, 2011 | 21.33 | 21.39 | 21.13 | 21.24 | 652,021 | -0.08(-0.37%) |
Apr 01, 2011 | 21.31 | 21.44 | 21.21 | 21.31 | 955,442 | +0.19(+0.90%) |
Mar 31, 2011 | 20.97 | 21.19 | 20.97 | 21.12 | 860,079 | +0.09(+0.41%) |
Mar 30, 2011 | 20.97 | 21.08 | 20.72 | 21.04 | 776,338 | +0.17(+0.84%) |
Mar 29, 2011 | 20.71 | 20.87 | 20.55 | 20.86 | 1,081,785 | +0.13(+0.61%) |
Mar 28, 2011 | 21.01 | 21.02 | 20.73 | 20.74 | 850,504 | -0.21(-0.98%) |
Mar 25, 2011 | 20.89 | 21.03 | 20.86 | 20.94 | 1,175,234 | +0.06(+0.30%) |
Mar 24, 2011 | 20.94 | 21.04 | 20.83 | 20.88 | 890,355 | +0.02(+0.11%) |
Mar 23, 2011 | 20.75 | 20.96 | 20.54 | 20.86 | 737,320 | +0.03(+0.15%) |
Mar 22, 2011 | 20.89 | 20.97 | 20.77 | 20.82 | 918,310 | -0.08(-0.38%) |
Mar 21, 2011 | 20.92 | 20.94 | 20.84 | 20.90 | 1,198,808 | +0.44(+2.13%) |
Mar 18, 2011 | 20.48 | 20.53 | 20.32 | 20.47 | 1,608,099 | +0.32(+1.61%) |
Mar 17, 2011 | 20.28 | 20.39 | 20.00 | 20.14 | 1,404,254 | +0.18(+0.91%) |
Mar 16, 2011 | 20.36 | 20.39 | 19.84 | 19.96 | 1,974,193 | -0.48(-2.36%) |
Mar 15, 2011 | 20.29 | 20.59 | 20.27 | 20.44 | 1,082,477 | -0.19(-0.92%) |
Mar 14, 2011 | 20.65 | 20.78 | 20.35 | 20.63 | 1,566,207 | -0.11(-0.53%) |
Mar 11, 2011 | 20.56 | 20.86 | 20.48 | 20.74 | 1,096,031 | +0.06(+0.27%) |
Mar 10, 2011 | 20.81 | 20.90 | 20.57 | 20.69 | 967,063 | -0.33(-1.58%) |
Mar 09, 2011 | 21.12 | 21.23 | 20.86 | 21.02 | 827,820 | -0.15(-0.71%) |
Mar 08, 2011 | 21.05 | 21.24 | 20.85 | 21.17 | 1,350,811 | +0.23(+1.10%) |
Mar 07, 2011 | 21.43 | 21.51 | 20.86 | 20.94 | 1,243,943 | -0.37(-1.75%) |
Mar 04, 2011 | 21.58 | 21.68 | 21.13 | 21.31 | 1,105,858 | -0.31(-1.43%) |
Mar 03, 2011 | 21.53 | 21.77 | 21.50 | 21.62 | 980,461 | +0.29(+1.37%) |
Mar 02, 2011 | 21.12 | 21.47 | 21.07 | 21.33 | 1,159,206 | +0.16(+0.75%) |
Mar 01, 2011 | 21.68 | 21.80 | 21.16 | 21.17 | 1,282,660 | -0.53(-2.43%) |
Feb 28, 2011 | 21.77 | 21.85 | 21.61 | 21.70 | 1,136,154 | +0.06(+0.26%) |
Feb 25, 2011 | 21.54 | 21.65 | 21.37 | 21.65 | 885,925 | +0.18(+0.84%) |
Feb 24, 2011 | 21.82 | 21.96 | 21.16 | 21.46 | 1,970,280 | -0.40(-1.84%) |
Feb 23, 2011 | 21.91 | 22.18 | 21.56 | 21.87 | 2,049,238 | -0.02(-0.07%) |
Feb 22, 2011 | 22.00 | 22.12 | 21.80 | 21.88 | 1,493,836 | -0.39(-1.74%) |
Feb 18, 2011 | 22.35 | 22.38 | 22.17 | 22.27 | 1,942,639 | -0.06(-0.25%) |
Feb 17, 2011 | 22.31 | 22.42 | 22.17 | 22.32 | 1,214,347 | -0.02(-0.07%) |
Feb 16, 2011 | 22.52 | 22.55 | 22.17 | 22.34 | 1,678,688 | -0.09(-0.42%) |
Feb 15, 2011 | 22.43 | 22.59 | 22.28 | 22.43 | 1,415,109 | -0.06(-0.25%) |
Feb 14, 2011 | 22.52 | 22.69 | 22.35 | 22.49 | 1,699,627 | +0.10(+0.46%) |
Feb 11, 2011 | 22.21 | 22.50 | 22.21 | 22.39 | 1,128,657 | +0.13(+0.60%) |
Feb 10, 2011 | 22.36 | 22.49 | 22.18 | 22.25 | 1,180,747 | -0.19(-0.84%) |
Feb 09, 2011 | 22.36 | 22.56 | 22.22 | 22.44 | 1,831,035 | -0.02(-0.11%) |
Feb 08, 2011 | 22.30 | 22.47 | 22.16 | 22.47 | 1,437,659 | +0.13(+0.56%) |
Feb 07, 2011 | 22.21 | 22.38 | 22.17 | 22.34 | 806,955 | +0.13(+0.57%) |
Feb 04, 2011 | 22.19 | 22.26 | 21.98 | 22.21 | 1,219,147 | -0.01(-0.04%) |
Feb 03, 2011 | 21.75 | 22.24 | 21.70 | 22.22 | 1,495,395 | +0.50(+2.29%) |
Feb 02, 2011 | 21.90 | 21.96 | 21.65 | 21.72 | 1,783,840 | -0.31(-1.40%) |
Feb 01, 2011 | 21.05 | 22.06 | 21.05 | 22.03 | 3,465,681 | +0.99(+4.68%) |
Jan 31, 2011 | 21.07 | 21.22 | 21.00 | 21.05 | 1,194,743 | +0.04(+0.19%) |
Jan 28, 2011 | 21.46 | 21.53 | 20.91 | 21.01 | 1,373,829 | -0.43(-1.99%) |
Jan 27, 2011 | 21.50 | 21.50 | 21.31 | 21.43 | 1,090,987 | -0.05(-0.22%) |
Jan 26, 2011 | 21.21 | 21.64 | 21.20 | 21.48 | 1,483,070 | +0.33(+1.57%) |
Jan 25, 2011 | 21.08 | 21.16 | 20.75 | 21.15 | 1,226,313 | -0.01(-0.04%) |
Jan 24, 2011 | 19.77 | 21.18 | 19.71 | 21.16 | 3,748,193 | +1.09(+5.42%) |
Jan 21, 2011 | 20.30 | 20.37 | 19.97 | 20.07 | 2,056,812 | -0.17(-0.86%) |
Jan 20, 2011 | 20.20 | 20.48 | 20.17 | 20.24 | 3,085,288 | -0.02(-0.08%) |
Jan 19, 2011 | 20.90 | 20.99 | 20.12 | 20.26 | 4,669,711 | -0.82(-3.89%) |
Jan 18, 2011 | 21.17 | 21.34 | 21.00 | 21.08 | 1,877,156 | -0.10(-0.48%) |
Jan 14, 2011 | 20.94 | 21.18 | 20.90 | 21.18 | 917,416 | +0.22(+1.05%) |
Jan 13, 2011 | 20.66 | 20.97 | 20.64 | 20.96 | 1,148,203 | +0.25(+1.22%) |
Jan 12, 2011 | 20.71 | 20.86 | 20.68 | 20.71 | 1,335,257 | +0.10(+0.50%) |
Jan 11, 2011 | 20.47 | 20.63 | 20.41 | 20.60 | 1,469,864 | +0.17(+0.85%) |
Jan 10, 2011 | 20.34 | 20.54 | 20.17 | 20.43 | 2,068,580 | -0.02(-0.08%) |
Jan 07, 2011 | 20.42 | 20.53 | 20.36 | 20.45 | 2,031,623 | +0.08(+0.39%) |
Jan 06, 2011 | 20.23 | 20.42 | 20.19 | 20.37 | 1,655,070 | +0.22(+1.10%) |
Jan 05, 2011 | 20.04 | 20.23 | 20.03 | 20.15 | 1,583,920 | -0.01(-0.04%) |
Jan 04, 2011 | 20.32 | 20.35 | 20.05 | 20.16 | 1,403,936 | -0.16(-0.78%) |
Jan 03, 2011 | 20.25 | 20.46 | 20.23 | 20.31 | 1,195,580 | +0.24(+1.22%) |
Dec 31, 2010 | 20.16 | 20.21 | 20.04 | 20.07 | 453,376 | -0.09(-0.47%) |
Dec 30, 2010 | 20.19 | 20.26 | 20.08 | 20.16 | 534,616 | -0.02(-0.08%) |
Dec 29, 2010 | 20.21 | 20.27 | 20.12 | 20.18 | 640,053 | +0.03(+0.16%) |
Dec 28, 2010 | 20.07 | 20.15 | 19.93 | 20.15 | 482,410 | +0.11(+0.55%) |
Dec 27, 2010 | 19.97 | 20.08 | 19.82 | 20.04 | 415,410 | +0.01(+0.04%) |
Dec 23, 2010 | 20.01 | 20.13 | 19.97 | 20.03 | 898,771 | -0.05(-0.24%) |
Dec 22, 2010 | 19.98 | 20.16 | 19.95 | 20.08 | 594,462 | +0.09(+0.43%) |
Dec 21, 2010 | 19.94 | 20.05 | 19.87 | 19.99 | 970,582 | +0.15(+0.76%) |
Dec 20, 2010 | 19.81 | 19.93 | 19.77 | 19.84 | 944,281 | +0.09(+0.44%) |
Dec 17, 2010 | 19.70 | 19.78 | 19.57 | 19.75 | 1,421,200 | +0.05(+0.24%) |
Dec 16, 2010 | 19.65 | 19.77 | 19.47 | 19.71 | 1,914,507 | +0.17(+0.89%) |
Dec 15, 2010 | 19.37 | 19.61 | 19.37 | 19.53 | 1,521,404 | +0.11(+0.57%) |
Dec 14, 2010 | 19.22 | 19.51 | 19.19 | 19.42 | 1,269,691 | +0.19(+0.98%) |
Dec 13, 2010 | 19.18 | 19.33 | 19.16 | 19.23 | 1,102,975 | +0.06(+0.29%) |
Dec 10, 2010 | 19.08 | 19.23 | 19.02 | 19.18 | 1,009,363 | +0.10(+0.54%) |
Dec 09, 2010 | 19.04 | 19.15 | 19.02 | 19.07 | 1,271,953 | +0.16(+0.83%) |
Dec 08, 2010 | 19.01 | 19.11 | 18.89 | 18.92 | 805,202 | -0.10(-0.54%) |
Dec 07, 2010 | 19.23 | 19.32 | 18.93 | 19.02 | 1,110,166 | -0.02(-0.08%) |
Dec 06, 2010 | 19.13 | 19.19 | 18.99 | 19.04 | 719,286 | -0.11(-0.58%) |
Dec 03, 2010 | 18.87 | 19.29 | 18.87 | 19.15 | 1,410,504 | +0.24(+1.25%) |
Dec 02, 2010 | 18.67 | 18.96 | 18.62 | 18.91 | 1,338,570 | +0.28(+1.52%) |
Dec 01, 2010 | 18.48 | 18.70 | 18.48 | 18.63 | 1,288,393 | +0.39(+2.16%) |
Nov 30, 2010 | 18.27 | 18.53 | 18.22 | 18.23 | 1,852,453 | -0.22(-1.19%) |
Nov 29, 2010 | 18.10 | 18.51 | 17.97 | 18.45 | 1,674,009 | +0.21(+1.16%) |
Nov 26, 2010 | 18.21 | 18.34 | 18.14 | 18.24 | 694,707 | -0.10(-0.56%) |
Nov 24, 2010 | 17.99 | 18.34 | 18.34 | 18.34 | 1,084,695 | +0.39(+2.18%) |
Nov 23, 2010 | 17.86 | 18.03 | 17.71 | 17.95 | 1,366,748 | -0.09(-0.52%) |
Nov 22, 2010 | 17.82 | 18.16 | 17.58 | 18.04 | 1,987,301 | +0.11(+0.61%) |
Nov 19, 2010 | 17.81 | 17.94 | 17.75 | 17.93 | 924,886 | +0.13(+0.75%) |
Nov 18, 2010 | 17.77 | 17.89 | 17.73 | 17.80 | 1,061,148 | +0.19(+1.07%) |
Nov 17, 2010 | 17.50 | 17.73 | 17.45 | 17.61 | 1,638,756 | +0.16(+0.94%) |
Nov 16, 2010 | 17.49 | 17.63 | 17.26 | 17.45 | 1,150,396 | -0.19(-1.07%) |
Nov 15, 2010 | 17.74 | 17.97 | 17.61 | 17.64 | 867,604 | -0.02(-0.13%) |
Nov 12, 2010 | 17.78 | 17.78 | 17.53 | 17.66 | 1,413,947 | -0.23(-1.27%) |
Nov 11, 2010 | 17.83 | 18.01 | 17.79 | 17.89 | 1,705,475 | -0.09(-0.48%) |
Nov 10, 2010 | 18.21 | 18.33 | 17.89 | 17.97 | 1,568,411 | -0.27(-1.46%) |
Nov 09, 2010 | 18.49 | 18.51 | 18.12 | 18.24 | 1,517,412 | -0.20(-1.11%) |
Nov 08, 2010 | 18.38 | 18.47 | 18.19 | 18.44 | 980,633 | -0.05(-0.30%) |
Nov 05, 2010 | 18.52 | 18.62 | 18.30 | 18.50 | 1,146,554 | -0.03(-0.17%) |
Nov 04, 2010 | 18.41 | 18.53 | 18.23 | 18.53 | 618,361 | +0.35(+1.94%) |
Nov 03, 2010 | 18.35 | 18.40 | 18.00 | 18.18 | 1,051,093 | -0.13(-0.73%) |
Nov 02, 2010 | 18.24 | 18.44 | 18.22 | 18.31 | 945,438 | +0.24(+1.30%) |
Nov 01, 2010 | 18.25 | 18.36 | 17.95 | 18.07 | 720,066 | -0.08(-0.43%) |
Oct 29, 2010 | 17.98 | 18.18 | 17.92 | 18.15 | 1,362,239 | +0.12(+0.65%) |
Oct 28, 2010 | 18.28 | 18.31 | 17.89 | 18.04 | 1,103,032 | -0.13(-0.73%) |
Oct 27, 2010 | 18.32 | 18.33 | 17.82 | 18.17 | 1,804,620 | -0.55(-2.93%) |
Oct 25, 2010 | 18.76 | 18.92 | 18.67 | 18.72 | 763,286 | +0.09(+0.46%) |
Oct 22, 2010 | 18.71 | 18.72 | 18.51 | 18.63 | 457,318 | -0.04(-0.21%) |
Oct 21, 2010 | 18.86 | 18.96 | 18.54 | 18.67 | 754,521 | -0.12(-0.63%) |
Oct 20, 2010 | 18.47 | 18.98 | 18.42 | 18.79 | 1,189,107 | +0.38(+2.09%) |
Oct 19, 2010 | 18.36 | 18.58 | 18.24 | 18.40 | 1,444,072 | -0.18(-0.97%) |
Oct 18, 2010 | 18.65 | 18.68 | 18.46 | 18.58 | 1,471,750 | -0.05(-0.29%) |
Oct 15, 2010 | 18.56 | 18.67 | 18.29 | 18.64 | 1,548,249 | +0.28(+1.54%) |
Oct 14, 2010 | 18.36 | 18.51 | 18.27 | 18.36 | 792,332 | +0.02(+0.09%) |
Oct 13, 2010 | 18.04 | 18.41 | 17.98 | 18.34 | 871,974 | +0.35(+1.96%) |
Oct 12, 2010 | 17.93 | 18.03 | 17.78 | 17.99 | 516,463 | +0.05(+0.26%) |
Oct 11, 2010 | 17.92 | 18.03 | 17.80 | 17.94 | 853,346 | +0.02(+0.09%) |
Oct 08, 2010 | 17.93 | 17.99 | 17.67 | 17.93 | 866,624 | +0.20(+1.15%) |
Oct 07, 2010 | 17.96 | 17.96 | 17.54 | 17.72 | 836,455 | -0.14(-0.79%) |
Oct 06, 2010 | 17.96 | 17.98 | 17.75 | 17.86 | 688,460 | -0.09(-0.52%) |
Oct 05, 2010 | 17.73 | 17.98 | 17.72 | 17.96 | 1,261,228 | +0.42(+2.41%) |
Oct 04, 2010 | 17.82 | 17.97 | 17.40 | 17.53 | 1,166,829 | -0.29(-1.63%) |
Oct 01, 2010 | 17.82 | 18.00 | 17.78 | 17.82 | 1,272,996 | +0.20(+1.13%) |
Sep 30, 2010 | 17.62 | 17.99 | 17.54 | 17.62 | 32,137 | -0.09(-0.50%) |
Sep 29, 2010 | 17.71 | 17.82 | 17.55 | 17.71 | 1,183,611 | -0.09(-0.48%) |
Sep 28, 2010 | 17.67 | 17.82 | 17.40 | 17.80 | 852,582 | +0.15(+0.84%) |
Sep 27, 2010 | 17.81 | 17.82 | 17.65 | 17.65 | 727,833 | -0.16(-0.88%) |
Sep 24, 2010 | 17.57 | 17.90 | 17.57 | 17.81 | 901,573 | +0.42(+2.44%) |
Sep 23, 2010 | 17.38 | 17.66 | 17.37 | 17.38 | 167 | -0.24(-1.33%) |
Sep 22, 2010 | 17.74 | 17.90 | 17.57 | 17.62 | 1,208,587 | -0.13(-0.71%) |
Sep 21, 2010 | 17.82 | 17.93 | 17.70 | 17.74 | 1,233,490 | -0.07(-0.40%) |
Sep 20, 2010 | 17.70 | 17.85 | 17.44 | 17.82 | 1,246,990 | +0.17(+0.98%) |
Sep 17, 2010 | 17.64 | 17.79 | 17.34 | 17.64 | 1,449,923 | +0.35(+2.04%) |
Sep 15, 2010 | 17.23 | 17.33 | 17.09 | 17.29 | 728,160 | +0.03(+0.18%) |
Sep 14, 2010 | 17.20 | 17.36 | 17.09 | 17.26 | 985,735 | +0.05(+0.32%) |
Sep 13, 2010 | 17.13 | 17.33 | 17.09 | 17.20 | 748,518 | +0.20(+1.15%) |
Sep 10, 2010 | 16.84 | 17.10 | 16.79 | 17.01 | 1,057,647 | +0.19(+1.12%) |
Sep 09, 2010 | 16.84 | 16.86 | 16.66 | 16.82 | 1,102,206 | +0.16(+0.94%) |
Sep 08, 2010 | 16.50 | 16.69 | 16.47 | 16.66 | 863,245 | +0.16(+1.00%) |
Sep 07, 2010 | 16.56 | 16.64 | 16.41 | 16.50 | 216 | -0.09(-0.57%) |
Sep 03, 2010 | 16.49 | 16.67 | 16.49 | 16.59 | 1,275,639 | +0.24(+1.49%) |
Sep 02, 2010 | 16.16 | 16.35 | 16.11 | 16.35 | 1,812,533 | +0.27(+1.71%) |
Sep 01, 2010 | 16.14 | 16.24 | 16.03 | 16.07 | 3,373,028 | +0.06(+0.39%) |
Aug 31, 2010 | 15.97 | 16.23 | 15.93 | 16.01 | 37,272 | -0.10(-0.63%) |
Aug 30, 2010 | 16.25 | 16.32 | 16.08 | 16.11 | 1,099,466 | -0.05(-0.29%) |
Aug 27, 2010 | 16.28 | 16.32 | 15.81 | 16.16 | 1,721,644 | +0.18(+1.12%) |
Aug 26, 2010 | 15.98 | 16.12 | 15.77 | 15.98 | 256 | +0.00(+0.00%) |
Aug 25, 2010 | 15.88 | 16.04 | 15.70 | 15.98 | 958,818 | +0.03(+0.20%) |
Aug 24, 2010 | 16.15 | 16.18 | 15.95 | 15.95 | 272 | -0.38(-2.34%) |
Aug 23, 2010 | 16.57 | 16.71 | 16.31 | 16.33 | 550,964 | -0.20(-1.23%) |
Aug 20, 2010 | 16.52 | 16.73 | 16.48 | 16.53 | 1,066,834 | -0.12(-0.75%) |
Aug 19, 2010 | 16.95 | 16.97 | 16.53 | 16.66 | 272 | -0.36(-2.11%) |
Aug 18, 2010 | 17.52 | 17.55 | 16.99 | 17.02 | 1,688,505 | -0.54(-3.06%) |
Aug 17, 2010 | 17.16 | 17.62 | 17.14 | 17.55 | 1,677,550 | +0.69(+4.06%) |
Aug 16, 2010 | 16.78 | 16.94 | 16.70 | 16.87 | 690,265 | +0.01(+0.05%) |
Aug 13, 2010 | 16.86 | 16.98 | 16.80 | 16.86 | 1,264,638 | -0.04(-0.23%) |
Aug 12, 2010 | 16.75 | 17.03 | 16.67 | 16.90 | 926,081 | -0.08(-0.46%) |
Aug 11, 2010 | 17.27 | 17.27 | 16.97 | 16.98 | 1,227,904 | -0.53(-3.03%) |
Aug 10, 2010 | 17.47 | 17.59 | 17.28 | 17.51 | 1,085,880 | -0.12(-0.71%) |
Aug 09, 2010 | 17.53 | 17.70 | 17.45 | 17.63 | 619,524 | +0.21(+1.21%) |
Aug 06, 2010 | 17.42 | 17.42 | 17.06 | 17.42 | 1,392,666 | -0.03(-0.18%) |
Aug 05, 2010 | 17.45 | 17.55 | 17.29 | 17.45 | 1,465,855 | -0.07(-0.40%) |
Aug 04, 2010 | 17.40 | 17.55 | 17.35 | 17.52 | 988,750 | +0.19(+1.08%) |
Aug 03, 2010 | 17.34 | 17.41 | 17.21 | 17.34 | 1,039,948 | -0.05(-0.31%) |