Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.05 | 19.30 | 19.00 | 19.29 | 1,596,157 | +0.17(+0.90%) |
Apr 28, 2011 | 19.50 | 19.50 | 18.95 | 19.12 | 2,096,192 | -0.56(-2.86%) |
Apr 27, 2011 | 19.63 | 19.69 | 19.44 | 19.68 | 1,015,353 | +0.02(+0.10%) |
Apr 26, 2011 | 19.56 | 19.70 | 19.53 | 19.66 | 859,537 | +0.17(+0.88%) |
Apr 25, 2011 | 19.59 | 19.59 | 19.43 | 19.49 | 894,270 | -0.06(-0.29%) |
Apr 21, 2011 | 19.67 | 19.70 | 19.48 | 19.55 | 924,254 | -0.07(-0.34%) |
Apr 20, 2011 | 19.65 | 19.71 | 19.50 | 19.61 | 1,131,802 | +0.12(+0.64%) |
Apr 19, 2011 | 19.07 | 19.63 | 18.99 | 19.49 | 1,892,656 | +0.50(+2.61%) |
Apr 18, 2011 | 18.77 | 19.10 | 18.70 | 18.99 | 1,703,018 | +0.11(+0.61%) |
Apr 15, 2011 | 18.74 | 18.94 | 18.71 | 18.88 | 1,003,078 | +0.00(+0.03%) |
Apr 14, 2011 | 18.71 | 18.93 | 18.66 | 18.88 | 939,340 | +0.06(+0.30%) |
Apr 13, 2011 | 18.82 | 18.94 | 18.72 | 18.82 | 936,332 | +0.11(+0.59%) |
Apr 12, 2011 | 18.81 | 18.91 | 18.70 | 18.71 | 1,777,902 | -0.22(-1.18%) |
Apr 11, 2011 | 18.98 | 19.04 | 18.93 | 18.93 | 975,673 | -0.08(-0.40%) |
Apr 08, 2011 | 18.90 | 19.05 | 18.88 | 19.01 | 1,251,930 | +0.12(+0.63%) |
Apr 07, 2011 | 18.98 | 18.99 | 18.84 | 18.89 | 986,657 | -0.09(-0.48%) |
Apr 06, 2011 | 18.95 | 19.00 | 18.76 | 18.98 | 980,974 | +0.11(+0.61%) |
Apr 05, 2011 | 18.66 | 18.95 | 18.60 | 18.87 | 1,183,600 | +0.21(+1.15%) |
Apr 04, 2011 | 18.78 | 18.83 | 18.63 | 18.65 | 993,740 | -0.15(-0.79%) |
Apr 01, 2011 | 18.76 | 18.82 | 18.68 | 18.80 | 1,157,525 | +0.10(+0.51%) |
Mar 31, 2011 | 18.89 | 18.89 | 18.62 | 18.70 | 979,044 | -0.13(-0.71%) |
Mar 30, 2011 | 18.68 | 18.86 | 18.54 | 18.84 | 1,433,293 | +0.24(+1.28%) |
Mar 29, 2011 | 18.42 | 18.66 | 18.40 | 18.60 | 706,793 | +0.20(+1.06%) |
Mar 28, 2011 | 18.54 | 18.70 | 18.40 | 18.40 | 833,384 | -0.06(-0.31%) |
Mar 25, 2011 | 18.42 | 18.71 | 18.36 | 18.46 | 991,885 | +0.05(+0.28%) |
Mar 24, 2011 | 18.46 | 18.58 | 18.30 | 18.41 | 1,197,673 | +0.05(+0.29%) |
Mar 23, 2011 | 18.29 | 18.40 | 18.13 | 18.36 | 1,293,956 | +0.00(+0.03%) |
Mar 22, 2011 | 18.25 | 18.46 | 18.22 | 18.35 | 1,077,757 | +0.15(+0.84%) |
Mar 21, 2011 | 18.28 | 18.30 | 18.19 | 18.20 | 1,982,605 | +0.11(+0.61%) |
Mar 18, 2011 | 18.28 | 18.28 | 17.99 | 18.09 | 1,457,552 | +0.00(+0.00%) |
Mar 17, 2011 | 18.24 | 18.24 | 18.00 | 18.09 | 1,411,450 | +0.03(+0.18%) |
Mar 16, 2011 | 18.20 | 18.34 | 17.93 | 18.06 | 2,995,544 | -0.30(-1.61%) |
Mar 15, 2011 | 18.32 | 19.04 | 18.30 | 18.35 | 2,259,429 | -0.69(-3.61%) |
Mar 14, 2011 | 18.48 | 19.07 | 18.48 | 19.04 | 1,797,837 | +0.36(+1.94%) |
Mar 11, 2011 | 18.53 | 18.78 | 18.49 | 18.68 | 1,384,040 | -0.02(-0.13%) |
Mar 10, 2011 | 18.65 | 18.86 | 18.44 | 18.70 | 2,112,082 | -0.13(-0.71%) |
Mar 09, 2011 | 18.73 | 19.11 | 18.62 | 18.83 | 1,646,476 | +0.06(+0.30%) |
Mar 08, 2011 | 18.69 | 18.97 | 18.62 | 18.78 | 1,706,547 | +0.13(+0.72%) |
Mar 07, 2011 | 18.79 | 18.82 | 18.54 | 18.64 | 1,210,708 | -0.11(-0.61%) |
Mar 04, 2011 | 18.67 | 18.79 | 18.65 | 18.76 | 1,352,099 | +0.06(+0.33%) |
Mar 03, 2011 | 18.66 | 18.79 | 18.54 | 18.69 | 1,408,676 | +0.10(+0.51%) |
Mar 02, 2011 | 18.62 | 18.68 | 18.56 | 18.60 | 1,125,311 | +0.02(+0.10%) |
Mar 01, 2011 | 18.78 | 18.86 | 18.58 | 18.58 | 1,557,137 | -0.22(-1.19%) |
Feb 28, 2011 | 18.78 | 18.84 | 18.74 | 18.80 | 907,900 | +0.10(+0.54%) |
Feb 25, 2011 | 18.65 | 18.71 | 18.56 | 18.70 | 1,076,806 | +0.19(+1.00%) |
Feb 24, 2011 | 18.58 | 18.71 | 18.49 | 18.52 | 2,204,807 | +0.04(+0.23%) |
Feb 23, 2011 | 18.68 | 18.68 | 18.39 | 18.48 | 2,175,501 | -0.19(-1.00%) |
Feb 22, 2011 | 18.84 | 18.94 | 18.60 | 18.66 | 2,167,212 | -0.25(-1.31%) |
Feb 18, 2011 | 18.94 | 18.99 | 18.78 | 18.91 | 1,365,916 | +0.02(+0.10%) |
Feb 17, 2011 | 18.90 | 19.06 | 18.87 | 18.89 | 1,041,084 | +0.02(+0.13%) |
Feb 16, 2011 | 18.94 | 19.01 | 18.81 | 18.87 | 1,347,379 | +0.01(+0.08%) |
Feb 15, 2011 | 18.96 | 18.97 | 18.81 | 18.85 | 934,455 | -0.04(-0.20%) |
Feb 14, 2011 | 18.99 | 18.99 | 18.84 | 18.89 | 1,377,667 | -0.08(-0.40%) |
Feb 11, 2011 | 18.98 | 19.07 | 18.85 | 18.97 | 2,855,835 | +0.00(+0.02%) |
Feb 10, 2011 | 19.18 | 19.26 | 18.81 | 18.96 | 2,924,166 | -0.63(-3.21%) |
Feb 09, 2011 | 19.62 | 19.65 | 19.52 | 19.59 | 1,404,697 | -0.09(-0.43%) |
Feb 08, 2011 | 19.67 | 19.70 | 19.49 | 19.67 | 1,989,538 | +0.07(+0.36%) |
Feb 07, 2011 | 19.81 | 19.93 | 19.56 | 19.60 | 1,887,044 | -0.24(-1.19%) |
Feb 04, 2011 | 19.65 | 19.86 | 19.54 | 19.84 | 1,506,257 | +0.28(+1.45%) |
Feb 03, 2011 | 19.69 | 19.74 | 19.50 | 19.56 | 1,718,359 | -0.01(-0.05%) |
Feb 02, 2011 | 19.37 | 19.60 | 19.36 | 19.57 | 2,979,270 | +0.20(+1.03%) |
Feb 01, 2011 | 19.03 | 19.37 | 18.92 | 19.37 | 3,897,464 | +0.44(+2.35%) |
Jan 31, 2011 | 18.76 | 19.15 | 18.72 | 18.92 | 2,259,813 | +0.34(+1.83%) |
Jan 28, 2011 | 18.82 | 18.95 | 18.46 | 18.58 | 1,768,738 | -0.29(-1.53%) |
Jan 27, 2011 | 19.03 | 19.07 | 18.79 | 18.87 | 1,824,323 | -0.14(-0.72%) |
Jan 26, 2011 | 18.71 | 19.14 | 18.59 | 19.01 | 2,642,059 | +0.31(+1.67%) |
Jan 25, 2011 | 18.56 | 18.71 | 18.50 | 18.70 | 1,178,393 | +0.05(+0.25%) |
Jan 24, 2011 | 18.30 | 18.68 | 18.18 | 18.65 | 1,398,952 | +0.37(+2.04%) |
Jan 21, 2011 | 18.09 | 18.35 | 18.08 | 18.27 | 1,166,699 | +0.25(+1.36%) |
Jan 20, 2011 | 17.94 | 18.04 | 17.82 | 18.03 | 1,623,842 | -0.17(-0.94%) |
Jan 19, 2011 | 18.20 | 18.37 | 18.15 | 18.20 | 1,666,204 | -0.00(-0.03%) |
Jan 18, 2011 | 18.10 | 18.23 | 18.04 | 18.20 | 1,022,312 | +0.04(+0.21%) |
Jan 14, 2011 | 17.92 | 18.19 | 17.92 | 18.17 | 917,183 | +0.22(+1.21%) |
Jan 13, 2011 | 18.02 | 18.13 | 17.90 | 17.95 | 1,027,137 | -0.13(-0.71%) |
Jan 12, 2011 | 18.08 | 18.13 | 17.99 | 18.08 | 1,075,379 | +0.05(+0.29%) |
Jan 11, 2011 | 17.77 | 18.09 | 17.74 | 18.02 | 1,226,715 | +0.36(+2.06%) |
Jan 10, 2011 | 17.69 | 17.75 | 17.55 | 17.66 | 1,065,185 | -0.11(-0.61%) |
Jan 07, 2011 | 17.85 | 17.88 | 17.70 | 17.77 | 1,257,340 | -0.01(-0.08%) |
Jan 06, 2011 | 17.83 | 17.86 | 17.68 | 17.78 | 1,027,095 | +0.01(+0.08%) |
Jan 05, 2011 | 17.80 | 17.89 | 17.71 | 17.77 | 1,089,376 | -0.06(-0.34%) |
Jan 04, 2011 | 18.05 | 18.09 | 17.83 | 17.83 | 1,906,758 | -0.23(-1.26%) |
Jan 03, 2011 | 17.66 | 18.06 | 17.64 | 18.06 | 1,253,031 | +0.43(+2.44%) |
Dec 31, 2010 | 17.71 | 17.75 | 17.59 | 17.63 | 585,346 | -0.09(-0.48%) |
Dec 30, 2010 | 17.76 | 17.86 | 17.60 | 17.71 | 545,964 | -0.07(-0.37%) |
Dec 29, 2010 | 17.72 | 17.85 | 17.72 | 17.78 | 570,317 | +0.09(+0.48%) |
Dec 28, 2010 | 17.67 | 17.71 | 17.57 | 17.69 | 402,182 | +0.03(+0.16%) |
Dec 27, 2010 | 17.63 | 17.66 | 17.49 | 17.66 | 468,176 | +0.01(+0.05%) |
Dec 23, 2010 | 17.52 | 17.73 | 17.48 | 17.66 | 736,822 | +0.09(+0.48%) |
Dec 22, 2010 | 17.40 | 17.58 | 17.40 | 17.57 | 926,577 | +0.21(+1.20%) |
Dec 21, 2010 | 17.22 | 17.36 | 17.16 | 17.36 | 1,112,640 | +0.13(+0.77%) |
Dec 20, 2010 | 17.32 | 17.36 | 17.12 | 17.23 | 836,103 | -0.16(-0.90%) |
Dec 17, 2010 | 17.31 | 17.40 | 17.18 | 17.39 | 1,248,390 | +0.07(+0.38%) |
Dec 16, 2010 | 17.41 | 17.47 | 17.22 | 17.32 | 2,028,236 | -0.10(-0.60%) |
Dec 15, 2010 | 17.32 | 17.49 | 17.31 | 17.42 | 1,369,180 | +0.08(+0.44%) |
Dec 14, 2010 | 17.41 | 17.48 | 17.28 | 17.35 | 1,511,818 | -0.13(-0.76%) |
Dec 13, 2010 | 17.54 | 17.67 | 17.44 | 17.48 | 1,032,727 | +0.02(+0.11%) |
Dec 10, 2010 | 17.40 | 17.51 | 17.35 | 17.46 | 1,449,951 | +0.08(+0.44%) |
Dec 09, 2010 | 17.36 | 17.44 | 17.28 | 17.39 | 1,791,328 | +0.05(+0.30%) |
Dec 08, 2010 | 17.44 | 17.45 | 17.24 | 17.33 | 1,695,350 | -0.11(-0.62%) |
Dec 07, 2010 | 17.77 | 17.79 | 17.42 | 17.44 | 1,606,083 | -0.17(-0.97%) |
Dec 06, 2010 | 17.50 | 17.67 | 17.40 | 17.61 | 1,239,008 | +0.06(+0.32%) |
Dec 03, 2010 | 17.68 | 17.84 | 17.43 | 17.56 | 2,021,102 | -0.23(-1.28%) |
Dec 02, 2010 | 17.53 | 17.81 | 17.53 | 17.78 | 2,177,401 | +0.35(+1.98%) |
Dec 01, 2010 | 17.39 | 17.47 | 17.26 | 17.44 | 2,080,311 | +0.24(+1.40%) |
Nov 30, 2010 | 17.31 | 17.41 | 17.20 | 17.20 | 2,659,908 | -0.33(-1.89%) |
Nov 29, 2010 | 17.45 | 17.54 | 17.22 | 17.53 | 1,608,111 | +0.04(+0.24%) |
Nov 26, 2010 | 17.41 | 17.57 | 17.31 | 17.48 | 598,916 | -0.13(-0.75%) |
Nov 24, 2010 | 17.35 | 17.62 | 17.62 | 17.62 | 1,515,057 | +0.43(+2.48%) |
Nov 23, 2010 | 17.25 | 17.29 | 17.08 | 17.19 | 1,820,557 | -0.19(-1.09%) |
Nov 22, 2010 | 17.35 | 17.39 | 17.17 | 17.38 | 1,615,023 | +0.03(+0.16%) |
Nov 19, 2010 | 17.14 | 17.39 | 17.06 | 17.35 | 1,124,781 | +0.22(+1.27%) |
Nov 18, 2010 | 17.43 | 17.57 | 17.05 | 17.14 | 1,892,116 | -0.15(-0.88%) |
Nov 17, 2010 | 17.36 | 17.43 | 17.22 | 17.29 | 1,057,878 | -0.11(-0.65%) |
Nov 16, 2010 | 17.58 | 17.61 | 17.20 | 17.40 | 1,865,894 | -0.29(-1.66%) |
Nov 15, 2010 | 17.56 | 17.82 | 17.55 | 17.69 | 1,688,359 | +0.20(+1.15%) |
Nov 12, 2010 | 17.70 | 17.75 | 17.41 | 17.49 | 1,192,896 | -0.35(-1.97%) |
Nov 11, 2010 | 17.87 | 17.95 | 17.68 | 17.84 | 1,262,254 | -0.10(-0.55%) |
Nov 10, 2010 | 17.78 | 17.99 | 17.60 | 17.94 | 1,880,819 | +0.32(+1.84%) |
Nov 09, 2010 | 17.89 | 17.89 | 17.60 | 17.62 | 1,310,565 | -0.08(-0.42%) |
Nov 08, 2010 | 17.94 | 17.98 | 17.68 | 17.69 | 1,040,162 | -0.28(-1.57%) |
Nov 05, 2010 | 17.82 | 17.97 | 17.78 | 17.97 | 1,031,322 | +0.18(+1.00%) |
Nov 04, 2010 | 18.14 | 18.20 | 17.75 | 17.80 | 2,080,514 | -0.15(-0.84%) |
Nov 03, 2010 | 18.01 | 18.01 | 17.66 | 17.95 | 1,019,080 | -0.05(-0.26%) |
Nov 02, 2010 | 18.08 | 18.12 | 17.94 | 17.99 | 1,048,508 | +0.06(+0.34%) |
Nov 01, 2010 | 18.01 | 18.09 | 17.82 | 17.93 | 980,305 | -0.02(-0.10%) |
Oct 29, 2010 | 17.74 | 18.02 | 17.74 | 17.95 | 914,962 | +0.14(+0.76%) |
Oct 28, 2010 | 18.08 | 18.30 | 17.80 | 17.82 | 1,540,075 | -0.12(-0.68%) |
Oct 27, 2010 | 18.10 | 18.15 | 17.78 | 17.94 | 1,509,990 | -0.13(-0.73%) |
Oct 25, 2010 | 18.21 | 18.24 | 18.04 | 18.07 | 879,174 | +0.02(+0.13%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.93 | 18.05 | 898,986 | -0.21(-1.13%) |
Oct 21, 2010 | 18.25 | 18.45 | 18.15 | 18.25 | 1,153,617 | +0.11(+0.62%) |
Oct 20, 2010 | 17.90 | 18.14 | 17.85 | 18.14 | 1,021,143 | +0.29(+1.60%) |
Oct 19, 2010 | 17.67 | 17.98 | 17.63 | 17.85 | 1,555,736 | -0.28(-1.55%) |
Oct 18, 2010 | 17.99 | 18.13 | 17.95 | 18.13 | 968,585 | +0.10(+0.55%) |
Oct 15, 2010 | 18.20 | 18.27 | 17.94 | 18.04 | 1,489,904 | -0.03(-0.18%) |
Oct 14, 2010 | 18.12 | 18.37 | 18.05 | 18.07 | 1,499,083 | -0.05(-0.28%) |
Oct 13, 2010 | 18.28 | 18.28 | 18.02 | 18.12 | 1,687,922 | +0.02(+0.13%) |
Oct 12, 2010 | 18.12 | 18.19 | 17.94 | 18.10 | 1,203,381 | -0.03(-0.18%) |
Oct 11, 2010 | 18.04 | 18.22 | 18.01 | 18.13 | 572,424 | -0.00(-0.03%) |
Oct 08, 2010 | 18.13 | 18.16 | 17.97 | 18.13 | 1,076,952 | +0.11(+0.60%) |
Oct 07, 2010 | 18.16 | 18.16 | 17.93 | 18.03 | 1,115,317 | -0.06(-0.31%) |
Oct 06, 2010 | 18.00 | 18.13 | 17.92 | 18.08 | 1,728,492 | +0.09(+0.50%) |
Oct 05, 2010 | 17.80 | 18.06 | 17.57 | 17.99 | 2,340,017 | +0.31(+1.72%) |
Oct 04, 2010 | 17.68 | 17.72 | 17.51 | 17.69 | 1,563,639 | -0.06(-0.34%) |
Oct 01, 2010 | 17.75 | 17.91 | 17.66 | 17.75 | 1,299,607 | +0.14(+0.78%) |
Sep 30, 2010 | 17.61 | 17.91 | 17.54 | 17.61 | 1,491 | -0.12(-0.67%) |
Sep 29, 2010 | 17.58 | 17.86 | 17.43 | 17.73 | 1,456,090 | +0.13(+0.75%) |
Sep 28, 2010 | 17.72 | 17.77 | 17.46 | 17.60 | 43,488 | -0.11(-0.64%) |
Sep 27, 2010 | 17.92 | 18.02 | 17.71 | 17.71 | 1,299,443 | -0.25(-1.39%) |
Sep 24, 2010 | 17.76 | 17.97 | 17.69 | 17.96 | 1,610,923 | +0.48(+2.77%) |
Sep 23, 2010 | 17.48 | 17.74 | 17.46 | 17.48 | 1,468,370 | -0.24(-1.35%) |
Sep 22, 2010 | 17.85 | 17.89 | 17.68 | 17.72 | 1,521,268 | -0.10(-0.55%) |
Sep 21, 2010 | 17.81 | 17.94 | 17.61 | 17.82 | 1,411,932 | +0.08(+0.42%) |
Sep 20, 2010 | 17.72 | 17.81 | 17.62 | 17.74 | 1,447,369 | +0.04(+0.24%) |
Sep 17, 2010 | 17.70 | 17.84 | 17.62 | 17.70 | 1,115,589 | +0.06(+0.32%) |
Sep 15, 2010 | 17.45 | 17.66 | 17.45 | 17.64 | 1,112,704 | +0.08(+0.48%) |
Sep 14, 2010 | 17.50 | 17.83 | 17.50 | 17.56 | 1,442,332 | +0.08(+0.48%) |
Sep 13, 2010 | 17.36 | 17.49 | 17.28 | 17.47 | 1,360,233 | +0.23(+1.36%) |
Sep 10, 2010 | 17.30 | 17.35 | 17.16 | 17.24 | 922,535 | -0.06(-0.33%) |
Sep 09, 2010 | 17.31 | 17.37 | 17.13 | 17.29 | 7,655 | +0.12(+0.71%) |
Sep 08, 2010 | 17.09 | 17.38 | 17.05 | 17.17 | 1,050,362 | +0.16(+0.97%) |
Sep 07, 2010 | 17.21 | 17.28 | 16.99 | 17.01 | 850 | -0.17(-1.01%) |
Sep 03, 2010 | 17.01 | 17.32 | 16.93 | 17.18 | 1,531,226 | +0.29(+1.69%) |
Sep 02, 2010 | 16.78 | 16.90 | 16.67 | 16.90 | 1,774,014 | +0.14(+0.84%) |
Sep 01, 2010 | 16.57 | 16.88 | 16.57 | 16.75 | 1,931,354 | +0.46(+2.79%) |
Aug 31, 2010 | 16.29 | 16.50 | 16.21 | 16.30 | 7,037 | -0.08(-0.46%) |
Aug 30, 2010 | 16.57 | 16.75 | 16.36 | 16.37 | 1,396,401 | -0.29(-1.75%) |
Aug 27, 2010 | 16.67 | 16.69 | 15.96 | 16.67 | 2,233,435 | +0.45(+2.75%) |
Aug 26, 2010 | 16.16 | 16.32 | 16.11 | 16.22 | 10,728 | +0.18(+1.11%) |
Aug 25, 2010 | 15.90 | 16.05 | 15.81 | 16.04 | 1,314,739 | +0.07(+0.44%) |
Aug 24, 2010 | 16.10 | 16.20 | 15.92 | 15.97 | 1,063 | -0.39(-2.38%) |
Aug 23, 2010 | 16.51 | 16.61 | 16.34 | 16.36 | 1,127,519 | -0.11(-0.68%) |
Aug 20, 2010 | 16.43 | 16.49 | 16.23 | 16.47 | 1,336,827 | -0.01(-0.06%) |
Aug 19, 2010 | 16.93 | 16.95 | 16.48 | 16.48 | 1,063 | -0.49(-2.90%) |
Aug 18, 2010 | 16.86 | 17.06 | 16.82 | 16.98 | 1,374,949 | +0.11(+0.67%) |
Aug 17, 2010 | 16.63 | 16.92 | 16.61 | 16.86 | 4,598 | +0.38(+2.34%) |
Aug 16, 2010 | 16.48 | 16.54 | 16.32 | 16.48 | 956,820 | -0.07(-0.39%) |
Aug 13, 2010 | 16.54 | 16.63 | 16.35 | 16.54 | 1,490,829 | +0.14(+0.88%) |
Aug 12, 2010 | 16.23 | 16.48 | 16.11 | 16.40 | 2,352,791 | -0.04(-0.23%) |
Aug 11, 2010 | 16.67 | 16.67 | 16.38 | 16.44 | 2,272,363 | -0.48(-2.83%) |
Aug 10, 2010 | 16.98 | 17.02 | 16.75 | 16.92 | 1,860,235 | -0.27(-1.54%) |
Aug 09, 2010 | 17.23 | 17.27 | 17.06 | 17.18 | 953,746 | +0.04(+0.24%) |
Aug 06, 2010 | 17.14 | 17.42 | 16.99 | 17.14 | 1,848,833 | -0.36(-2.07%) |
Aug 05, 2010 | 17.60 | 17.74 | 17.37 | 17.50 | 3,089 | -0.33(-1.85%) |
Aug 04, 2010 | 17.78 | 17.85 | 17.69 | 17.83 | 799,420 | +0.20(+1.13%) |
Aug 03, 2010 | 17.75 | 17.87 | 17.49 | 17.63 | 15,453 | -0.13(-0.71%) |
Aug 02, 2010 | 17.57 | 17.78 | 17.46 | 17.76 | 1,408,833 | +0.33(+1.90%) |
Jul 30, 2010 | 17.43 | 17.49 | 16.71 | 17.43 | 1,568,662 | -0.07(-0.43%) |
Jul 29, 2010 | 17.60 | 17.84 | 17.31 | 17.50 | 1,616,423 | -0.29(-1.62%) |
Jul 28, 2010 | 17.79 | 18.15 | 17.78 | 17.79 | 11,422 | -0.12(-0.65%) |
Jul 27, 2010 | 17.91 | 18.06 | 17.77 | 17.91 | 8,589 | +0.09(+0.50%) |
Jul 26, 2010 | 17.53 | 17.82 | 17.46 | 17.82 | 1,331,586 | +0.30(+1.73%) |
Jul 23, 2010 | 17.33 | 17.52 | 17.33 | 17.52 | 1,595,706 | +0.17(+0.97%) |
Jul 22, 2010 | 17.22 | 17.45 | 17.21 | 17.35 | 2,023,783 | +0.31(+1.83%) |
Jul 21, 2010 | 17.37 | 17.44 | 16.95 | 17.04 | 1,539,898 | -0.26(-1.51%) |
Jul 20, 2010 | 16.94 | 17.30 | 16.80 | 17.30 | 1,396,909 | +0.19(+1.09%) |
Jul 19, 2010 | 17.20 | 17.25 | 16.99 | 17.11 | 1,097,111 | -0.02(-0.11%) |
Jul 16, 2010 | 17.13 | 17.35 | 17.12 | 17.13 | 2,169,387 | -0.33(-1.87%) |
Jul 15, 2010 | 17.32 | 17.50 | 17.12 | 17.46 | 1,306,581 | +0.07(+0.43%) |
Jul 14, 2010 | 17.53 | 17.63 | 17.29 | 17.38 | 2,095,511 | -0.20(-1.14%) |
Jul 13, 2010 | 17.60 | 17.62 | 17.44 | 17.58 | 2,030,974 | +0.07(+0.37%) |
Jul 12, 2010 | 17.53 | 17.64 | 17.35 | 17.52 | 1,948,606 | -0.05(-0.29%) |
Jul 09, 2010 | 17.57 | 17.57 | 17.21 | 17.57 | 1,905,847 | +0.37(+2.14%) |
Jul 08, 2010 | 17.26 | 17.35 | 17.09 | 17.20 | 3,298,023 | +0.09(+0.54%) |
Jul 07, 2010 | 16.87 | 17.11 | 16.75 | 17.11 | 2,777,233 | +0.23(+1.35%) |
Jul 06, 2010 | 16.78 | 16.96 | 16.65 | 16.88 | 2,305,430 | +0.13(+0.75%) |
Jul 02, 2010 | 16.75 | 17.03 | 16.67 | 16.75 | 2,265,013 | -0.00(-0.03%) |
Jul 01, 2010 | 16.73 | 16.91 | 16.60 | 16.76 | 2,188,643 | +0.08(+0.47%) |
Jun 30, 2010 | 16.71 | 16.88 | 16.64 | 16.68 | 3,224,156 | -0.13(-0.75%) |
Jun 29, 2010 | 16.80 | 17.12 | 16.73 | 16.80 | 429 | -0.64(-3.68%) |
Jun 25, 2010 | 17.45 | 17.61 | 17.04 | 17.45 | 47,317,816 | +0.05(+0.27%) |
Jun 24, 2010 | 17.45 | 17.56 | 17.15 | 17.40 | 5,066,669 | -0.05(-0.29%) |
Jun 23, 2010 | 17.51 | 17.58 | 17.27 | 17.45 | 3,326,289 | -0.14(-0.79%) |
Jun 22, 2010 | 17.93 | 18.04 | 17.53 | 17.59 | 4,149,443 | -0.30(-1.69%) |
Jun 21, 2010 | 18.19 | 18.21 | 17.84 | 17.89 | 1,763,599 | -0.08(-0.44%) |
Jun 18, 2010 | 17.97 | 18.16 | 17.95 | 17.97 | 2,685,305 | -0.00(-0.03%) |
Jun 17, 2010 | 18.13 | 18.13 | 17.75 | 17.98 | 39,229 | -0.11(-0.59%) |
Jun 16, 2010 | 17.94 | 18.10 | 17.84 | 18.08 | 1,932,274 | +0.03(+0.15%) |
Jun 15, 2010 | 17.47 | 18.10 | 17.46 | 18.06 | 2,571,791 | +0.63(+3.63%) |
Jun 14, 2010 | 17.36 | 17.60 | 17.22 | 17.42 | 2,036,053 | +0.31(+1.79%) |
Jun 11, 2010 | 16.92 | 17.16 | 16.81 | 17.12 | 2,323,926 | +0.05(+0.27%) |
Jun 10, 2010 | 16.83 | 17.08 | 16.74 | 17.07 | 1,323,873 | +0.50(+3.01%) |
Jun 09, 2010 | 16.56 | 16.66 | 16.50 | 16.57 | 1,481,458 | +0.11(+0.68%) |
Jun 08, 2010 | 16.27 | 16.46 | 16.10 | 16.46 | 1,608,609 | +0.23(+1.41%) |
Jun 07, 2010 | 16.36 | 16.38 | 16.12 | 16.23 | 1,745,344 | -0.03(-0.17%) |
Jun 04, 2010 | 16.26 | 16.52 | 16.21 | 16.26 | 1,398,200 | -0.43(-2.59%) |
Jun 03, 2010 | 16.78 | 16.78 | 16.31 | 16.69 | 1,403,719 | -0.07(-0.39%) |
Jun 02, 2010 | 16.46 | 16.76 | 16.27 | 16.76 | 8,125 | +0.38(+2.33%) |
Jun 01, 2010 | 16.49 | 16.92 | 16.35 | 16.38 | 1,528,600 | -0.06(-0.37%) |
May 28, 2010 | 16.44 | 16.68 | 16.31 | 16.44 | 1,246,893 | -0.01(-0.06%) |
May 27, 2010 | 16.38 | 16.67 | 16.27 | 16.45 | 1,247,048 | +0.39(+2.44%) |
May 26, 2010 | 16.17 | 16.44 | 15.97 | 16.05 | 429 | -0.04(-0.23%) |
May 25, 2010 | 15.65 | 16.12 | 15.49 | 16.09 | 1,452,292 | -0.14(-0.86%) |
May 24, 2010 | 16.27 | 16.42 | 16.07 | 16.23 | 1,094,924 | -0.09(-0.54%) |
May 21, 2010 | 15.94 | 16.36 | 15.71 | 16.32 | 2,205,022 | +0.21(+1.30%) |
May 20, 2010 | 16.16 | 16.32 | 16.11 | 16.11 | 2,202,676 | -0.86(-5.07%) |
May 19, 2010 | 17.10 | 17.21 | 16.73 | 16.97 | 1,311,782 | -0.32(-1.83%) |
May 18, 2010 | 17.49 | 17.51 | 17.22 | 17.29 | 1,182,401 | +0.05(+0.30%) |
May 17, 2010 | 17.45 | 17.45 | 16.90 | 17.24 | 1,177,797 | -0.18(-1.03%) |
May 14, 2010 | 17.42 | 17.63 | 17.26 | 17.42 | 1,271,349 | -0.31(-1.75%) |
May 13, 2010 | 17.86 | 17.96 | 17.73 | 17.73 | 690,330 | -0.23(-1.29%) |
May 12, 2010 | 17.78 | 17.97 | 17.74 | 17.96 | 1,537,704 | +0.22(+1.22%) |
May 11, 2010 | 17.81 | 17.89 | 17.71 | 17.74 | 1,209,974 | +0.35(+1.99%) |
May 10, 2010 | 17.25 | 17.42 | 17.22 | 17.39 | 1,078,887 | +0.73(+4.35%) |
May 07, 2010 | 17.18 | 17.20 | 16.41 | 16.67 | 1,321,105 | -0.35(-2.04%) |
May 06, 2010 | 16.95 | 17.60 | 16.30 | 17.01 | 1,316,510 | -0.07(-0.43%) |
May 05, 2010 | 16.91 | 17.15 | 16.43 | 17.09 | 960,953 | +0.41(+2.44%) |
May 04, 2010 | 16.56 | 16.77 | 16.41 | 16.68 | 573,535 | -0.16(-0.93%) |