Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.38 | 20.48 | 20.34 | 20.43 | 7,934 | +0.09(+0.44%) |
Apr 28, 2011 | 20.24 | 20.40 | 20.24 | 20.34 | 19,500 | +0.17(+0.84%) |
Apr 27, 2011 | 20.02 | 20.22 | 20.02 | 20.17 | 1,591 | +0.01(+0.05%) |
Apr 26, 2011 | 20.06 | 20.17 | 20.06 | 20.16 | 3,823 | +0.22(+1.10%) |
Apr 25, 2011 | 19.99 | 20.01 | 19.94 | 19.94 | 1,565 | -0.09(-0.46%) |
Apr 21, 2011 | 20.02 | 20.06 | 20.01 | 20.03 | 1,352 | +0.05(+0.26%) |
Apr 20, 2011 | 19.96 | 19.98 | 19.94 | 19.98 | 1,008 | +0.31(+1.58%) |
Apr 19, 2011 | 19.79 | 19.79 | 19.65 | 19.67 | 9,372 | -0.01(-0.04%) |
Apr 18, 2011 | 19.67 | 19.80 | 19.67 | 19.68 | 3,288 | -0.39(-1.95%) |
Apr 15, 2011 | 19.76 | 20.07 | 19.76 | 20.07 | 4,626 | +0.22(+1.11%) |
Apr 14, 2011 | 19.87 | 19.87 | 19.85 | 19.85 | 1,000 | -0.07(-0.35%) |
Apr 13, 2011 | 20.02 | 20.03 | 19.91 | 19.92 | 2,239 | -0.11(-0.56%) |
Apr 12, 2011 | 20.00 | 20.19 | 20.00 | 20.03 | 4,265 | -0.23(-1.13%) |
Apr 11, 2011 | 20.23 | 20.36 | 20.23 | 20.26 | 1,858 | -0.01(-0.05%) |
Apr 08, 2011 | 20.51 | 20.51 | 20.23 | 20.27 | 6,850 | -0.14(-0.68%) |
Apr 07, 2011 | 20.50 | 20.50 | 20.40 | 20.41 | 4,615 | -0.11(-0.56%) |
Apr 06, 2011 | 20.40 | 20.52 | 20.40 | 20.52 | 3,349 | +0.17(+0.85%) |
Apr 05, 2011 | 20.37 | 20.40 | 20.35 | 20.35 | 7,091 | +0.02(+0.10%) |
Apr 04, 2011 | 20.30 | 20.42 | 20.30 | 20.33 | 2,166 | +0.00(+0.00%) |
Apr 01, 2011 | 20.36 | 20.36 | 20.30 | 20.33 | 513 | +0.26(+1.29%) |
Mar 31, 2011 | 20.05 | 20.11 | 19.99 | 20.07 | 6,492 | +0.02(+0.11%) |
Mar 30, 2011 | 19.94 | 20.05 | 19.94 | 20.05 | 22,021 | +0.27(+1.35%) |
Mar 29, 2011 | 19.74 | 19.78 | 19.74 | 19.78 | 1,192 | -0.03(-0.14%) |
Mar 28, 2011 | 19.85 | 19.85 | 19.79 | 19.81 | 3,315 | +0.00(+0.00%) |
Mar 25, 2011 | 19.70 | 19.90 | 19.70 | 19.81 | 6,729 | +0.08(+0.41%) |
Mar 24, 2011 | 19.53 | 19.73 | 19.49 | 19.73 | 4,136 | +0.19(+0.97%) |
Mar 23, 2011 | 19.41 | 19.60 | 19.40 | 19.54 | 10,882 | -0.05(-0.25%) |
Mar 22, 2011 | 19.69 | 19.69 | 19.59 | 19.59 | 2,010 | -0.05(-0.26%) |
Mar 21, 2011 | 19.62 | 19.66 | 19.62 | 19.64 | 5,215 | +0.34(+1.77%) |
Mar 18, 2011 | 19.40 | 19.48 | 19.29 | 19.30 | 5,775 | +0.14(+0.72%) |
Mar 17, 2011 | 19.08 | 19.20 | 18.94 | 19.16 | 39,480 | +0.17(+0.90%) |
Mar 16, 2011 | 19.18 | 19.24 | 18.99 | 18.99 | 7,830 | -0.32(-1.67%) |
Mar 15, 2011 | 19.20 | 19.31 | 19.16 | 19.31 | 15,381 | -0.14(-0.71%) |
Mar 14, 2011 | 19.43 | 19.45 | 19.39 | 19.45 | 1,681 | -0.09(-0.46%) |
Mar 11, 2011 | 19.37 | 19.54 | 19.35 | 19.54 | 6,508 | +0.07(+0.36%) |
Mar 10, 2011 | 19.71 | 19.71 | 19.47 | 19.47 | 27,963 | -0.51(-2.56%) |
Mar 09, 2011 | 20.00 | 20.02 | 19.97 | 19.98 | 1,400 | -0.06(-0.29%) |
Mar 08, 2011 | 19.69 | 20.06 | 19.69 | 20.04 | 5,443 | +0.35(+1.78%) |
Mar 07, 2011 | 19.89 | 19.98 | 19.69 | 19.69 | 3,536 | -0.21(-1.06%) |
Mar 04, 2011 | 19.97 | 19.97 | 19.80 | 19.90 | 2,067 | -0.20(-1.01%) |
Mar 03, 2011 | 19.99 | 20.12 | 19.99 | 20.10 | 4,491 | +0.42(+2.15%) |
Mar 02, 2011 | 19.75 | 19.75 | 19.60 | 19.68 | 13,875 | -0.03(-0.15%) |
Mar 01, 2011 | 20.08 | 20.08 | 19.70 | 19.71 | 28,601 | -0.37(-1.84%) |
Feb 28, 2011 | 20.10 | 20.17 | 19.98 | 20.08 | 4,898 | +0.08(+0.40%) |
Feb 25, 2011 | 19.80 | 20.01 | 19.80 | 20.00 | 3,233 | +0.27(+1.37%) |
Feb 24, 2011 | 20.02 | 20.02 | 19.60 | 19.73 | 8,332 | -0.17(-0.85%) |
Feb 23, 2011 | 20.02 | 20.02 | 19.70 | 19.90 | 4,441 | -0.12(-0.59%) |
Feb 22, 2011 | 20.46 | 20.46 | 20.01 | 20.02 | 1,766 | -0.42(-2.07%) |
Feb 18, 2011 | 20.34 | 20.49 | 20.34 | 20.44 | 1,995 | +0.12(+0.59%) |
Feb 17, 2011 | 20.11 | 20.35 | 20.11 | 20.32 | 2,261 | +0.09(+0.44%) |
Feb 16, 2011 | 19.87 | 20.23 | 19.87 | 20.23 | 2,292 | +0.16(+0.80%) |
Feb 15, 2011 | 20.09 | 20.11 | 20.05 | 20.07 | 2,203 | -0.02(-0.10%) |
Feb 14, 2011 | 20.31 | 20.31 | 20.00 | 20.09 | 9,673 | +0.02(+0.07%) |
Feb 11, 2011 | 19.64 | 20.08 | 19.64 | 20.07 | 7,823 | +0.21(+1.08%) |
Feb 10, 2011 | 19.69 | 19.87 | 19.69 | 19.86 | 3,287 | -0.01(-0.05%) |
Feb 09, 2011 | 19.81 | 19.91 | 19.81 | 19.87 | 1,763 | +0.12(+0.60%) |
Feb 08, 2011 | 19.70 | 19.76 | 19.68 | 19.75 | 4,703 | +0.00(+0.00%) |
Feb 07, 2011 | 19.57 | 19.77 | 19.57 | 19.75 | 3,873 | +0.18(+0.90%) |
Feb 04, 2011 | 19.47 | 19.58 | 19.41 | 19.57 | 2,465 | +0.10(+0.54%) |
Feb 03, 2011 | 19.44 | 19.47 | 19.39 | 19.47 | 1,536 | -0.02(-0.10%) |
Feb 02, 2011 | 19.47 | 19.49 | 19.47 | 19.49 | 407 | -0.15(-0.76%) |
Feb 01, 2011 | 19.50 | 19.64 | 19.50 | 19.64 | 5,210 | +0.44(+2.29%) |
Jan 31, 2011 | 19.03 | 19.26 | 19.03 | 19.20 | 19,408 | +0.00(+0.01%) |
Jan 28, 2011 | 19.31 | 19.58 | 19.15 | 19.20 | 7,689 | -0.43(-2.20%) |
Jan 27, 2011 | 19.51 | 19.63 | 19.51 | 19.63 | 4,524 | +0.12(+0.62%) |
Jan 26, 2011 | 19.78 | 19.78 | 19.45 | 19.51 | 3,413 | +0.12(+0.60%) |
Jan 25, 2011 | 19.25 | 19.39 | 19.24 | 19.39 | 4,023 | +0.14(+0.75%) |
Jan 24, 2011 | 19.25 | 19.28 | 19.21 | 19.25 | 5,712 | +0.07(+0.34%) |
Jan 21, 2011 | 19.25 | 19.25 | 19.15 | 19.18 | 3,213 | +0.06(+0.34%) |
Jan 20, 2011 | 19.13 | 19.17 | 19.10 | 19.12 | 2,490 | -0.07(-0.36%) |
Jan 19, 2011 | 19.40 | 19.40 | 19.14 | 19.19 | 2,845 | -0.29(-1.49%) |
Jan 18, 2011 | 19.70 | 19.70 | 19.40 | 19.48 | 11,412 | -0.01(-0.05%) |
Jan 14, 2011 | 19.37 | 19.49 | 19.32 | 19.49 | 9,880 | +0.23(+1.19%) |
Jan 13, 2011 | 19.34 | 19.35 | 19.26 | 19.26 | 9,659 | -0.07(-0.38%) |
Jan 12, 2011 | 19.20 | 19.45 | 19.20 | 19.33 | 4,747 | +0.16(+0.85%) |
Jan 11, 2011 | 19.18 | 19.19 | 19.14 | 19.17 | 1,889 | +0.11(+0.58%) |
Jan 10, 2011 | 19.10 | 19.12 | 19.06 | 19.06 | 22,836 | +0.04(+0.21%) |
Jan 07, 2011 | 19.13 | 19.13 | 19.00 | 19.02 | 1,438 | -0.22(-1.14%) |
Jan 06, 2011 | 19.25 | 19.29 | 19.18 | 19.24 | 18,689 | -0.03(-0.16%) |
Jan 05, 2011 | 19.34 | 19.34 | 19.13 | 19.27 | 5,951 | +0.12(+0.63%) |
Jan 04, 2011 | 19.45 | 19.45 | 19.06 | 19.15 | 2,281 | -0.15(-0.78%) |
Jan 03, 2011 | 19.22 | 19.35 | 19.22 | 19.30 | 10,420 | +0.29(+1.53%) |
Dec 31, 2010 | 18.89 | 19.08 | 18.89 | 19.01 | 25,187 | +0.12(+0.64%) |
Dec 30, 2010 | 19.00 | 19.00 | 18.89 | 18.89 | 28,295 | -0.16(-0.82%) |
Dec 29, 2010 | 19.00 | 19.05 | 18.98 | 19.05 | 6,348 | +0.05(+0.24%) |
Dec 28, 2010 | 19.04 | 19.04 | 18.98 | 19.00 | 10,514 | -0.06(-0.31%) |
Dec 27, 2010 | 19.07 | 19.07 | 18.97 | 19.06 | 3,666 | +0.10(+0.53%) |
Dec 23, 2010 | 19.20 | 19.20 | 18.94 | 18.96 | 7,514 | -0.09(-0.47%) |
Dec 22, 2010 | 19.08 | 19.08 | 18.96 | 19.05 | 26,345 | +0.12(+0.63%) |
Dec 21, 2010 | 18.98 | 18.98 | 18.80 | 18.93 | 7,968 | +0.19(+1.01%) |
Dec 20, 2010 | 19.08 | 19.08 | 18.69 | 18.74 | 7,924 | -0.01(-0.04%) |
Dec 17, 2010 | 18.71 | 18.75 | 18.64 | 18.75 | 1,467 | -0.16(-0.86%) |
Dec 16, 2010 | 18.96 | 18.99 | 18.91 | 18.91 | 2,322 | +0.01(+0.05%) |
Dec 15, 2010 | 18.94 | 18.95 | 18.87 | 18.90 | 1,312 | +0.00(+0.00%) |
Dec 14, 2010 | 19.01 | 19.01 | 18.88 | 18.90 | 5,018 | -0.08(-0.42%) |
Dec 13, 2010 | 19.06 | 19.06 | 18.92 | 18.98 | 14,319 | +0.07(+0.37%) |
Dec 10, 2010 | 18.77 | 18.92 | 18.73 | 18.91 | 16,309 | +0.12(+0.64%) |
Dec 09, 2010 | 18.80 | 18.83 | 18.66 | 18.79 | 28,565 | +0.13(+0.69%) |
Dec 08, 2010 | 18.48 | 18.68 | 18.48 | 18.66 | 8,798 | +0.07(+0.35%) |
Dec 07, 2010 | 18.70 | 18.70 | 18.52 | 18.60 | 18,901 | +0.14(+0.75%) |
Dec 06, 2010 | 18.40 | 18.46 | 18.40 | 18.46 | 2,887 | +0.01(+0.04%) |
Dec 03, 2010 | 18.23 | 18.47 | 18.23 | 18.45 | 39,271 | +0.08(+0.44%) |
Dec 02, 2010 | 18.15 | 18.37 | 18.15 | 18.37 | 2,758 | +0.28(+1.56%) |
Dec 01, 2010 | 18.08 | 18.09 | 18.04 | 18.09 | 3,321 | +0.39(+2.22%) |
Nov 30, 2010 | 17.71 | 17.71 | 17.69 | 17.69 | 2,938 | -0.16(-0.87%) |
Nov 29, 2010 | 17.76 | 17.88 | 17.71 | 17.85 | 2,867 | -0.06(-0.33%) |
Nov 26, 2010 | 17.98 | 17.98 | 17.91 | 17.91 | 726 | -0.08(-0.42%) |
Nov 24, 2010 | 17.99 | 17.99 | 17.99 | 17.99 | 1,389 | +0.23(+1.29%) |
Nov 23, 2010 | 17.75 | 17.76 | 17.73 | 17.76 | 1,241 | -0.13(-0.75%) |
Nov 22, 2010 | 17.89 | 17.89 | 17.83 | 17.89 | 9,076 | -0.13(-0.74%) |
Nov 19, 2010 | 18.02 | 18.05 | 18.02 | 18.02 | 556 | -0.06(-0.31%) |
Nov 18, 2010 | 18.12 | 18.13 | 18.08 | 18.08 | 1,670 | +0.23(+1.29%) |
Nov 17, 2010 | 17.83 | 17.86 | 17.83 | 17.85 | 6,451 | +0.03(+0.18%) |
Nov 16, 2010 | 18.06 | 18.06 | 17.81 | 17.82 | 25,337 | -0.47(-2.55%) |
Nov 15, 2010 | 18.22 | 18.28 | 18.22 | 18.28 | 1,500 | +0.12(+0.68%) |
Nov 12, 2010 | 18.27 | 18.28 | 18.14 | 18.16 | 4,131 | -0.23(-1.25%) |
Nov 11, 2010 | 18.29 | 18.41 | 18.29 | 18.39 | 2,239 | -0.01(-0.05%) |
Nov 10, 2010 | 18.19 | 18.41 | 18.17 | 18.40 | 3,150 | +0.10(+0.53%) |
Nov 09, 2010 | 18.45 | 18.45 | 18.30 | 18.30 | 1,372 | -0.19(-1.01%) |
Nov 08, 2010 | 18.67 | 18.67 | 18.39 | 18.49 | 40,671 | -0.10(-0.54%) |
Nov 05, 2010 | 18.63 | 18.76 | 18.59 | 18.59 | 4,644 | +0.12(+0.65%) |
Nov 04, 2010 | 18.26 | 18.47 | 18.26 | 18.47 | 1,490 | +0.64(+3.59%) |
Nov 03, 2010 | 17.93 | 17.94 | 17.83 | 17.83 | 500 | +0.00(+0.00%) |
Nov 02, 2010 | 17.67 | 17.87 | 17.67 | 17.83 | 7,477 | +0.22(+1.25%) |
Nov 01, 2010 | 17.76 | 17.76 | 17.61 | 17.61 | 400 | -0.05(-0.29%) |
Oct 29, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 211 | -0.03(-0.16%) |
Oct 28, 2010 | 18.01 | 18.01 | 17.60 | 17.69 | 3,181 | -0.07(-0.39%) |
Oct 27, 2010 | 17.66 | 17.78 | 17.66 | 17.76 | 2,324 | -0.04(-0.22%) |
Oct 25, 2010 | 17.93 | 17.93 | 17.74 | 17.80 | 3,870 | +0.10(+0.56%) |
Oct 22, 2010 | 17.69 | 17.70 | 17.69 | 17.70 | 6,703 | -0.02(-0.11%) |
Oct 21, 2010 | 17.98 | 17.98 | 17.72 | 17.72 | 2,510 | -0.06(-0.34%) |
Oct 20, 2010 | 17.60 | 17.78 | 17.60 | 17.78 | 555 | +0.28(+1.58%) |
Oct 19, 2010 | 17.70 | 17.75 | 17.50 | 17.50 | 1,954 | -0.28(-1.55%) |
Oct 18, 2010 | 17.67 | 17.78 | 17.67 | 17.78 | 900 | +0.23(+1.31%) |
Oct 15, 2010 | 17.78 | 17.78 | 17.47 | 17.55 | 13,001 | -0.08(-0.45%) |
Oct 14, 2010 | 17.70 | 17.70 | 17.48 | 17.63 | 5,005 | -0.11(-0.62%) |
Oct 13, 2010 | 17.64 | 17.74 | 17.64 | 17.74 | 813 | +0.26(+1.49%) |
Oct 12, 2010 | 17.36 | 17.49 | 17.36 | 17.48 | 2,074 | -0.01(-0.06%) |
Oct 11, 2010 | 17.47 | 17.52 | 17.47 | 17.49 | 2,532 | +0.01(+0.06%) |
Oct 08, 2010 | 17.48 | 17.49 | 17.30 | 17.48 | 2,596 | +0.07(+0.40%) |
Oct 07, 2010 | 17.49 | 17.49 | 17.41 | 17.41 | 600 | -0.05(-0.28%) |
Oct 06, 2010 | 17.50 | 17.53 | 17.42 | 17.46 | 8,260 | -0.06(-0.37%) |
Oct 05, 2010 | 17.20 | 17.52 | 17.20 | 17.52 | 3,414 | +0.41(+2.37%) |
Oct 04, 2010 | 17.32 | 17.32 | 17.07 | 17.12 | 1,383 | -0.19(-1.11%) |
Oct 01, 2010 | 17.31 | 17.39 | 17.21 | 17.31 | 4,400 | -0.08(-0.45%) |
Sep 30, 2010 | 17.50 | 17.50 | 17.28 | 17.39 | 2,868 | +0.03(+0.16%) |
Sep 29, 2010 | 17.50 | 17.50 | 17.36 | 17.36 | 3,460 | -0.02(-0.12%) |
Sep 28, 2010 | 17.06 | 17.38 | 17.06 | 17.38 | 2,995 | +0.15(+0.87%) |
Sep 27, 2010 | 17.26 | 17.35 | 17.23 | 17.23 | 2,400 | +0.02(+0.12%) |
Sep 24, 2010 | 17.23 | 17.23 | 17.21 | 17.21 | 1,294 | +0.24(+1.41%) |
Sep 23, 2010 | 17.05 | 17.17 | 16.97 | 16.97 | 1,750 | -0.19(-1.13%) |
Sep 22, 2010 | 17.25 | 17.25 | 17.13 | 17.16 | 1,428 | -0.25(-1.43%) |
Sep 21, 2010 | 17.50 | 17.56 | 17.41 | 17.41 | 2,035 | -0.12(-0.67%) |
Sep 20, 2010 | 17.27 | 17.53 | 17.17 | 17.53 | 1,935 | +0.37(+2.16%) |
Sep 17, 2010 | 17.16 | 17.21 | 17.15 | 17.16 | 1,900 | -0.14(-0.81%) |
Sep 15, 2010 | 17.30 | 17.30 | 17.15 | 17.30 | 1,971 | -0.01(-0.06%) |
Sep 14, 2010 | 17.26 | 17.32 | 17.26 | 17.31 | 4,872 | +0.16(+0.93%) |
Sep 13, 2010 | 17.06 | 17.15 | 17.06 | 17.15 | 1,206 | +0.20(+1.18%) |
Sep 09, 2010 | 17.02 | 16.95 | 16.95 | 16.95 | 800 | +0.13(+0.77%) |
Sep 08, 2010 | 16.90 | 16.91 | 16.76 | 16.82 | 10,536 | +0.01(+0.06%) |
Sep 07, 2010 | 17.15 | 17.15 | 16.81 | 16.81 | 1,685 | -0.20(-1.19%) |
Sep 03, 2010 | 16.94 | 17.01 | 16.94 | 17.01 | 1,246 | +0.20(+1.17%) |
Sep 02, 2010 | 16.71 | 16.82 | 16.71 | 16.82 | 531 | +0.14(+0.87%) |
Sep 01, 2010 | 16.59 | 16.67 | 16.59 | 16.67 | 5,785 | +0.41(+2.52%) |
Aug 31, 2010 | 16.07 | 16.26 | 16.02 | 16.26 | 990 | +0.13(+0.81%) |
Aug 30, 2010 | 16.43 | 16.44 | 16.12 | 16.13 | 3,868 | -0.10(-0.62%) |
Aug 27, 2010 | 16.23 | 16.25 | 16.07 | 16.23 | 20,365 | +0.10(+0.62%) |
Aug 26, 2010 | 16.24 | 16.35 | 16.13 | 16.13 | 2,684 | -0.10(-0.62%) |
Aug 25, 2010 | 15.92 | 16.23 | 15.92 | 16.23 | 2,619 | +0.05(+0.33%) |
Aug 24, 2010 | 16.23 | 16.25 | 16.06 | 16.18 | 2,110 | -0.28(-1.68%) |
Aug 23, 2010 | 16.47 | 16.47 | 16.45 | 16.45 | 2,291 | +0.09(+0.56%) |
Aug 20, 2010 | 16.35 | 16.36 | 16.32 | 16.36 | 3,365 | -0.15(-0.91%) |
Aug 19, 2010 | 16.78 | 16.78 | 16.51 | 16.51 | 12,362 | -0.44(-2.60%) |
Aug 18, 2010 | 16.71 | 16.97 | 16.69 | 16.95 | 3,141 | +0.11(+0.66%) |
Aug 17, 2010 | 16.68 | 16.85 | 16.68 | 16.84 | 3,700 | +0.33(+2.00%) |
Aug 16, 2010 | 16.49 | 16.51 | 16.49 | 16.51 | 1,664 | -0.16(-0.96%) |
Aug 13, 2010 | 16.67 | 16.67 | 16.57 | 16.67 | 893 | -0.04(-0.24%) |
Aug 12, 2010 | 16.69 | 16.71 | 16.63 | 16.71 | 13,673 | -0.11(-0.65%) |
Aug 11, 2010 | 17.13 | 17.13 | 16.82 | 16.82 | 3,652 | -0.42(-2.44%) |
Aug 10, 2010 | 17.30 | 17.32 | 17.23 | 17.24 | 1,380 | -0.28(-1.60%) |
Aug 09, 2010 | 17.44 | 17.52 | 17.44 | 17.52 | 300 | +0.39(+2.28%) |
Aug 06, 2010 | 17.13 | 17.30 | 17.07 | 17.13 | 1,441 | -0.30(-1.73%) |
Aug 05, 2010 | 17.46 | 17.46 | 17.43 | 17.43 | 502 | -0.10(-0.56%) |
Aug 04, 2010 | 17.51 | 17.54 | 17.48 | 17.53 | 1,413 | +0.10(+0.56%) |
Aug 03, 2010 | 17.56 | 17.57 | 17.36 | 17.43 | 123,911 | -0.13(-0.74%) |
Aug 02, 2010 | 17.56 | 17.56 | 17.44 | 17.56 | 3,232 | +0.21(+1.21%) |
Jul 30, 2010 | 17.35 | 17.35 | 17.06 | 17.35 | 2,814 | +0.10(+0.58%) |
Jul 29, 2010 | 17.34 | 17.34 | 17.11 | 17.25 | 9,953 | +0.10(+0.58%) |
Jul 28, 2010 | 17.35 | 17.35 | 17.15 | 17.15 | 1,234 | -0.23(-1.32%) |
Jul 27, 2010 | 17.54 | 17.54 | 17.38 | 17.38 | 2,815 | +0.10(+0.58%) |
Jul 26, 2010 | 17.30 | 17.33 | 17.28 | 17.28 | 1,060 | +0.21(+1.23%) |
Jul 23, 2010 | 16.83 | 17.13 | 16.83 | 17.07 | 2,789 | +0.19(+1.10%) |
Jul 22, 2010 | 16.59 | 16.89 | 16.59 | 16.88 | 6,685 | +0.19(+1.16%) |
Jul 21, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 131 | +0.03(+0.18%) |
Jul 20, 2010 | 16.37 | 16.66 | 16.37 | 16.66 | 2,275 | +0.07(+0.42%) |
Jul 19, 2010 | 16.41 | 16.59 | 16.38 | 16.59 | 2,255 | -0.03(-0.15%) |
Jul 16, 2010 | 16.61 | 16.75 | 16.57 | 16.61 | 3,280 | -0.54(-3.12%) |
Jul 15, 2010 | 16.99 | 17.15 | 16.99 | 17.15 | 1,438 | +0.01(+0.06%) |
Jul 14, 2010 | 17.15 | 17.28 | 17.11 | 17.14 | 984 | -0.23(-1.32%) |
Jul 13, 2010 | 17.21 | 17.39 | 17.21 | 17.37 | 7,613 | +0.47(+2.78%) |
Jul 12, 2010 | 17.00 | 17.01 | 16.79 | 16.90 | 900 | -0.13(-0.76%) |
Jul 09, 2010 | 17.03 | 17.03 | 16.88 | 17.03 | 4,761 | +0.22(+1.31%) |
Jul 08, 2010 | 16.28 | 16.81 | 16.28 | 16.81 | 150,402 | +0.33(+2.00%) |
Jul 07, 2010 | 16.24 | 16.48 | 16.24 | 16.48 | 1,003 | +0.53(+3.29%) |
Jul 06, 2010 | 16.09 | 16.09 | 15.95 | 15.95 | 1,460 | -0.13(-0.78%) |
Jul 02, 2010 | 16.08 | 16.16 | 16.08 | 16.08 | 209 | -0.02(-0.12%) |
Jul 01, 2010 | 16.31 | 16.31 | 16.10 | 16.10 | 450 | -0.29(-1.77%) |
Jun 30, 2010 | 16.48 | 16.54 | 16.39 | 16.39 | 7,311 | -0.10(-0.61%) |
Jun 29, 2010 | 16.79 | 16.79 | 16.44 | 16.49 | 27,539 | -0.52(-3.06%) |
Jun 25, 2010 | 17.01 | 17.03 | 16.72 | 17.01 | 3,622 | +0.13(+0.76%) |
Jun 24, 2010 | 16.84 | 16.88 | 16.75 | 16.88 | 4,656 | -0.07(-0.40%) |
Jun 23, 2010 | 17.03 | 17.03 | 16.95 | 16.95 | 2,531 | -0.38(-2.17%) |
Jun 22, 2010 | 17.33 | 17.33 | 17.33 | 17.33 | 167 | +0.10(+0.56%) |
Jun 21, 2010 | 17.40 | 17.40 | 17.23 | 17.23 | 735 | -0.01(-0.06%) |
Jun 18, 2010 | 17.24 | 17.26 | 17.21 | 17.24 | 17,149 | +0.12(+0.70%) |
Jun 17, 2010 | 17.23 | 17.23 | 17.12 | 17.12 | 415 | -0.09(-0.52%) |
Jun 16, 2010 | 17.09 | 17.25 | 17.09 | 17.21 | 2,542 | +0.05(+0.29%) |
Jun 15, 2010 | 16.91 | 17.16 | 16.91 | 17.16 | 2,611 | +0.39(+2.33%) |
Jun 14, 2010 | 16.84 | 16.90 | 16.77 | 16.77 | 15,416 | +0.09(+0.56%) |
Jun 11, 2010 | 16.48 | 16.68 | 16.46 | 16.68 | 1,609 | +0.17(+1.05%) |
Jun 10, 2010 | 16.27 | 16.50 | 16.27 | 16.50 | 4,782 | +0.31(+1.92%) |
Jun 09, 2010 | 16.35 | 16.37 | 16.19 | 16.19 | 4,874 | -0.00(-0.01%) |
Jun 08, 2010 | 16.24 | 16.24 | 15.97 | 16.19 | 11,132 | -0.26(-1.58%) |
Jun 07, 2010 | 16.39 | 16.45 | 16.39 | 16.45 | 950 | +0.08(+0.50%) |
Jun 04, 2010 | 16.37 | 16.96 | 16.37 | 16.37 | 2,671 | -0.76(-4.44%) |
Jun 03, 2010 | 17.14 | 17.14 | 17.02 | 17.13 | 4,218 | +0.07(+0.41%) |
Jun 02, 2010 | 16.82 | 17.06 | 16.65 | 17.06 | 3,808 | +0.26(+1.52%) |
Jun 01, 2010 | 16.86 | 16.89 | 16.80 | 16.80 | 700 | -0.34(-1.96%) |
May 28, 2010 | 17.14 | 17.21 | 17.02 | 17.14 | 24,574 | -0.05(-0.29%) |
May 27, 2010 | 16.91 | 17.19 | 16.91 | 17.19 | 23,920 | +0.49(+2.93%) |
May 26, 2010 | 16.66 | 16.90 | 16.62 | 16.70 | 14,567 | +0.06(+0.36%) |
May 25, 2010 | 16.07 | 16.64 | 16.07 | 16.64 | 28,399 | -0.09(-0.54%) |
May 24, 2010 | 16.76 | 16.89 | 16.73 | 16.73 | 3,254 | -0.24(-1.41%) |
May 21, 2010 | 16.26 | 16.97 | 16.26 | 16.97 | 6,627 | +0.30(+1.80%) |
May 20, 2010 | 16.93 | 17.07 | 16.66 | 16.67 | 16,677 | -0.74(-4.24%) |
May 19, 2010 | 17.50 | 17.67 | 17.22 | 17.41 | 6,376 | -0.15(-0.86%) |
May 18, 2010 | 18.01 | 18.01 | 17.54 | 17.56 | 15,160 | -0.38(-2.12%) |
May 17, 2010 | 17.98 | 18.09 | 17.62 | 17.94 | 26,228 | +0.07(+0.39%) |
May 14, 2010 | 17.87 | 17.98 | 17.71 | 17.87 | 75,848 | -0.44(-2.40%) |
May 13, 2010 | 18.72 | 18.72 | 18.31 | 18.31 | 5,985 | -0.16(-0.89%) |
May 12, 2010 | 18.13 | 18.48 | 18.13 | 18.47 | 2,166 | +0.30(+1.62%) |
May 11, 2010 | 18.22 | 18.22 | 18.18 | 18.18 | 11,105 | +0.19(+1.05%) |
May 10, 2010 | 18.14 | 18.59 | 17.85 | 17.99 | 9,747 | +0.85(+4.96%) |
May 07, 2010 | 17.53 | 17.55 | 17.14 | 17.14 | 7,765 | -0.52(-2.94%) |
May 06, 2010 | 18.01 | 18.23 | 17.00 | 17.66 | 9,259 | -0.52(-2.87%) |
May 05, 2010 | 18.35 | 18.35 | 18.18 | 18.18 | 5,269 | +0.00(+0.00%) |
May 04, 2010 | 18.59 | 18.59 | 18.18 | 18.18 | 3,211 | -0.53(-2.83%) |