Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.40 | 20.40 | 20.31 | 20.33 | 8,637 | -0.07(-0.33%) |
May 23, 2011 | 20.30 | 20.40 | 20.30 | 20.40 | 7,777 | -0.21(-1.03%) |
May 20, 2011 | 20.59 | 20.66 | 20.55 | 20.61 | 7,707 | -0.10(-0.50%) |
May 19, 2011 | 20.77 | 20.77 | 20.65 | 20.72 | 15,182 | +0.04(+0.18%) |
May 18, 2011 | 20.54 | 20.69 | 20.50 | 20.68 | 9,733 | +0.21(+1.04%) |
May 17, 2011 | 20.44 | 20.49 | 20.39 | 20.47 | 4,566 | -0.13(-0.61%) |
May 16, 2011 | 20.60 | 20.71 | 20.59 | 20.59 | 6,322 | -0.20(-0.96%) |
May 13, 2011 | 20.78 | 20.80 | 20.78 | 20.79 | 6,624 | -0.03(-0.14%) |
May 12, 2011 | 20.66 | 20.82 | 20.58 | 20.82 | 8,813 | +0.14(+0.70%) |
May 11, 2011 | 20.88 | 20.88 | 20.60 | 20.68 | 21,931 | -0.19(-0.93%) |
May 10, 2011 | 20.75 | 20.87 | 20.75 | 20.87 | 6,281 | +0.18(+0.87%) |
May 09, 2011 | 20.60 | 20.69 | 20.59 | 20.69 | 16,097 | +0.07(+0.36%) |
May 06, 2011 | 20.77 | 20.79 | 20.62 | 20.62 | 2,449 | -0.03(-0.14%) |
May 05, 2011 | 20.58 | 20.65 | 20.54 | 20.65 | 2,926 | -0.02(-0.08%) |
May 04, 2011 | 20.64 | 20.66 | 20.63 | 20.66 | 3,420 | -0.07(-0.32%) |
May 03, 2011 | 20.66 | 20.73 | 20.66 | 20.73 | 722 | -0.06(-0.30%) |
May 02, 2011 | 20.79 | 20.79 | 20.79 | 20.79 | 1,830 | -0.01(-0.03%) |
Apr 29, 2011 | 20.77 | 20.82 | 20.77 | 20.80 | 24,414 | -0.02(-0.08%) |
Apr 28, 2011 | 20.73 | 20.81 | 20.73 | 20.81 | 25,347 | +0.15(+0.72%) |
Apr 27, 2011 | 20.63 | 20.67 | 20.59 | 20.67 | 6,332 | +0.08(+0.37%) |
Apr 26, 2011 | 20.40 | 20.59 | 20.40 | 20.59 | 3,203 | +0.26(+1.26%) |
Apr 25, 2011 | 20.32 | 20.34 | 20.28 | 20.33 | 9,150 | -0.00(-0.02%) |
Apr 21, 2011 | 20.38 | 20.38 | 20.31 | 20.34 | 31,684 | +0.07(+0.35%) |
Apr 20, 2011 | 20.26 | 20.28 | 20.26 | 20.27 | 19,134 | +0.25(+1.27%) |
Apr 19, 2011 | 19.96 | 20.01 | 19.92 | 20.01 | 6,320 | +0.07(+0.38%) |
Apr 18, 2011 | 19.84 | 19.96 | 19.84 | 19.94 | 4,424 | -0.21(-1.07%) |
Apr 15, 2011 | 20.10 | 20.15 | 20.10 | 20.15 | 2,131 | +0.07(+0.35%) |
Apr 14, 2011 | 19.96 | 20.10 | 19.93 | 20.09 | 14,274 | +0.02(+0.12%) |
Apr 13, 2011 | 20.15 | 20.15 | 19.99 | 20.06 | 11,598 | +0.02(+0.11%) |
Apr 12, 2011 | 19.99 | 20.09 | 19.97 | 20.04 | 75,202 | -0.10(-0.52%) |
Apr 11, 2011 | 20.21 | 20.26 | 20.12 | 20.14 | 51,293 | -0.00(-0.02%) |
Apr 08, 2011 | 20.28 | 20.28 | 20.12 | 20.15 | 105,420 | -0.10(-0.47%) |
Apr 07, 2011 | 20.38 | 20.38 | 20.24 | 20.24 | 6,710 | -0.06(-0.29%) |
Apr 06, 2011 | 20.34 | 20.34 | 20.30 | 20.30 | 5,067 | +0.03(+0.15%) |
Apr 05, 2011 | 20.21 | 20.28 | 20.21 | 20.27 | 1,931 | +0.04(+0.18%) |
Apr 04, 2011 | 20.29 | 20.29 | 20.19 | 20.23 | 8,059 | +0.01(+0.03%) |
Apr 01, 2011 | 20.23 | 20.28 | 20.18 | 20.23 | 21,904 | +0.09(+0.46%) |
Mar 31, 2011 | 20.16 | 20.18 | 20.14 | 20.14 | 11,788 | -0.06(-0.30%) |
Mar 30, 2011 | 20.13 | 20.21 | 20.13 | 20.19 | 37,185 | +0.17(+0.84%) |
Mar 29, 2011 | 19.99 | 20.03 | 19.98 | 20.03 | 43,598 | +0.11(+0.53%) |
Mar 28, 2011 | 20.02 | 20.06 | 19.92 | 19.92 | 41,945 | -0.06(-0.28%) |
Mar 25, 2011 | 20.02 | 20.05 | 19.95 | 19.98 | 39,411 | -0.01(-0.03%) |
Mar 24, 2011 | 19.91 | 19.98 | 19.79 | 19.98 | 84,324 | +0.29(+1.47%) |
Mar 23, 2011 | 19.67 | 19.70 | 19.56 | 19.69 | 14,738 | -0.02(-0.11%) |
Mar 22, 2011 | 19.77 | 19.77 | 19.69 | 19.72 | 7,325 | -0.04(-0.21%) |
Mar 21, 2011 | 19.80 | 19.81 | 19.76 | 19.76 | 25,185 | +0.23(+1.19%) |
Mar 18, 2011 | 19.69 | 19.69 | 19.49 | 19.52 | 57,921 | +0.10(+0.49%) |
Mar 17, 2011 | 19.48 | 19.52 | 19.37 | 19.43 | 11,156 | +0.15(+0.79%) |
Mar 16, 2011 | 19.44 | 19.51 | 19.27 | 19.28 | 22,977 | -0.32(-1.63%) |
Mar 15, 2011 | 19.53 | 19.61 | 19.53 | 19.59 | 31,791 | -0.20(-1.00%) |
Mar 14, 2011 | 19.74 | 19.84 | 19.67 | 19.79 | 28,632 | -0.12(-0.60%) |
Mar 11, 2011 | 19.72 | 19.92 | 19.72 | 19.91 | 28,115 | +0.10(+0.50%) |
Mar 10, 2011 | 19.91 | 19.91 | 19.79 | 19.81 | 17,446 | -0.35(-1.73%) |
Mar 09, 2011 | 20.08 | 20.16 | 20.03 | 20.16 | 2,379 | +0.01(+0.06%) |
Mar 08, 2011 | 19.99 | 20.18 | 19.96 | 20.15 | 34,564 | +0.20(+1.02%) |
Mar 07, 2011 | 20.17 | 20.17 | 19.90 | 19.95 | 15,649 | -0.17(-0.84%) |
Mar 04, 2011 | 20.17 | 20.20 | 20.04 | 20.12 | 2,413 | -0.19(-0.92%) |
Mar 03, 2011 | 20.14 | 20.30 | 20.14 | 20.30 | 10,970 | +0.31(+1.56%) |
Mar 02, 2011 | 20.02 | 20.02 | 19.91 | 19.99 | 3,618 | +0.04(+0.18%) |
Mar 01, 2011 | 20.27 | 20.27 | 19.95 | 19.96 | 5,188 | -0.27(-1.32%) |
Feb 28, 2011 | 20.21 | 20.29 | 20.17 | 20.22 | 33,166 | +0.08(+0.38%) |
Feb 25, 2011 | 20.14 | 20.15 | 20.14 | 20.15 | 6,463 | +0.26(+1.30%) |
Feb 24, 2011 | 19.91 | 19.91 | 19.89 | 19.89 | 2,661 | -0.05(-0.24%) |
Feb 23, 2011 | 20.08 | 20.10 | 19.86 | 19.93 | 11,642 | -0.17(-0.86%) |
Feb 22, 2011 | 20.23 | 20.29 | 20.08 | 20.11 | 10,664 | -0.37(-1.80%) |
Feb 18, 2011 | 20.48 | 20.48 | 20.45 | 20.48 | 6,888 | +0.10(+0.48%) |
Feb 17, 2011 | 20.38 | 20.39 | 20.36 | 20.38 | 2,557 | -0.01(-0.04%) |
Feb 16, 2011 | 20.34 | 20.41 | 20.34 | 20.39 | 4,040 | +0.11(+0.53%) |
Feb 15, 2011 | 20.31 | 20.32 | 20.28 | 20.28 | 19,067 | -0.09(-0.44%) |
Feb 14, 2011 | 20.32 | 20.37 | 20.32 | 20.37 | 18,400 | +0.02(+0.09%) |
Feb 11, 2011 | 20.19 | 20.35 | 20.19 | 20.35 | 7,642 | +0.12(+0.57%) |
Feb 10, 2011 | 20.20 | 20.23 | 20.20 | 20.23 | 6,391 | -0.00(-0.01%) |
Feb 09, 2011 | 20.26 | 20.31 | 20.22 | 20.23 | 14,463 | -0.07(-0.36%) |
Feb 08, 2011 | 20.22 | 20.31 | 20.22 | 20.31 | 13,811 | +0.10(+0.49%) |
Feb 07, 2011 | 20.16 | 20.24 | 20.16 | 20.21 | 23,661 | +0.12(+0.58%) |
Feb 04, 2011 | 20.00 | 20.10 | 19.95 | 20.09 | 181,347 | +0.05(+0.23%) |
Feb 03, 2011 | 19.98 | 20.04 | 19.89 | 20.04 | 38,977 | +0.05(+0.24%) |
Feb 02, 2011 | 20.01 | 20.03 | 19.98 | 20.00 | 6,386 | -0.02(-0.08%) |
Feb 01, 2011 | 19.88 | 20.04 | 19.88 | 20.01 | 17,564 | +0.29(+1.47%) |
Jan 31, 2011 | 19.61 | 19.78 | 19.60 | 19.72 | 12,494 | +0.08(+0.42%) |
Jan 28, 2011 | 20.00 | 20.01 | 19.64 | 19.64 | 29,383 | -0.36(-1.78%) |
Jan 27, 2011 | 20.00 | 20.00 | 19.96 | 20.00 | 20,948 | +0.00(+0.02%) |
Jan 26, 2011 | 19.98 | 20.02 | 19.92 | 19.99 | 20,337 | +0.13(+0.65%) |
Jan 25, 2011 | 19.81 | 19.86 | 19.81 | 19.86 | 9,676 | -0.02(-0.08%) |
Jan 24, 2011 | 19.77 | 19.91 | 19.76 | 19.88 | 33,009 | +0.08(+0.40%) |
Jan 21, 2011 | 19.86 | 19.88 | 19.78 | 19.80 | 17,011 | +0.04(+0.21%) |
Jan 20, 2011 | 19.74 | 19.76 | 19.68 | 19.76 | 9,147 | +0.00(+0.02%) |
Jan 19, 2011 | 19.95 | 19.95 | 19.73 | 19.76 | 22,434 | -0.19(-0.96%) |
Jan 18, 2011 | 19.84 | 19.95 | 19.84 | 19.95 | 15,813 | +0.08(+0.40%) |
Jan 14, 2011 | 19.77 | 19.87 | 19.77 | 19.87 | 134,582 | +0.11(+0.55%) |
Jan 13, 2011 | 19.78 | 19.81 | 19.75 | 19.76 | 38,878 | -0.02(-0.09%) |
Jan 12, 2011 | 19.76 | 19.80 | 19.76 | 19.78 | 3,681 | +0.13(+0.65%) |
Jan 11, 2011 | 19.68 | 19.68 | 19.60 | 19.65 | 2,939 | +0.04(+0.19%) |
Jan 10, 2011 | 19.49 | 19.61 | 19.48 | 19.61 | 11,666 | +0.00(+0.02%) |
Jan 07, 2011 | 19.62 | 19.62 | 19.51 | 19.61 | 20,531 | -0.01(-0.04%) |
Jan 06, 2011 | 19.66 | 19.66 | 19.62 | 19.62 | 2,038 | -0.06(-0.33%) |
Jan 05, 2011 | 19.58 | 19.68 | 19.57 | 19.68 | 10,277 | +0.15(+0.75%) |
Jan 04, 2011 | 19.49 | 19.53 | 19.49 | 19.53 | 5,705 | -0.07(-0.34%) |
Jan 03, 2011 | 19.57 | 19.62 | 19.56 | 19.60 | 3,876 | +0.18(+0.92%) |
Dec 31, 2010 | 19.41 | 19.45 | 19.40 | 19.42 | 7,516 | -0.02(-0.12%) |
Dec 30, 2010 | 19.51 | 19.51 | 19.43 | 19.45 | 4,468 | -0.02(-0.09%) |
Dec 29, 2010 | 19.55 | 19.55 | 19.46 | 19.46 | 13,596 | -0.01(-0.05%) |
Dec 28, 2010 | 19.47 | 19.49 | 19.43 | 19.47 | 82,104 | +0.02(+0.09%) |
Dec 27, 2010 | 19.39 | 19.48 | 19.38 | 19.45 | 13,630 | -0.01(-0.06%) |
Dec 23, 2010 | 19.49 | 19.50 | 19.45 | 19.47 | 35,516 | -0.05(-0.25%) |
Dec 22, 2010 | 19.49 | 19.52 | 19.48 | 19.52 | 284,970 | +0.06(+0.32%) |
Dec 21, 2010 | 19.45 | 19.49 | 19.45 | 19.45 | 10,426 | +0.08(+0.43%) |
Dec 20, 2010 | 19.31 | 19.41 | 19.31 | 19.37 | 9,944 | +0.03(+0.15%) |
Dec 17, 2010 | 19.31 | 19.34 | 19.31 | 19.34 | 5,172 | +0.03(+0.15%) |
Dec 16, 2010 | 19.22 | 19.33 | 19.22 | 19.31 | 44,734 | +0.11(+0.56%) |
Dec 15, 2010 | 19.30 | 19.30 | 19.20 | 19.21 | 9,299 | -0.04(-0.21%) |
Dec 14, 2010 | 19.26 | 19.32 | 19.23 | 19.25 | 12,720 | +0.05(+0.24%) |
Dec 13, 2010 | 19.26 | 19.28 | 19.20 | 19.20 | 19,337 | -0.01(-0.06%) |
Dec 10, 2010 | 19.20 | 19.22 | 19.13 | 19.21 | 44,941 | +0.09(+0.50%) |
Dec 09, 2010 | 19.14 | 19.14 | 19.07 | 19.12 | 58,735 | +0.05(+0.24%) |
Dec 08, 2010 | 18.98 | 19.08 | 18.97 | 19.07 | 14,572 | +0.11(+0.59%) |
Dec 07, 2010 | 19.15 | 19.15 | 18.96 | 18.96 | 10,445 | -0.02(-0.09%) |
Dec 06, 2010 | 18.95 | 18.98 | 18.95 | 18.98 | 9,842 | +0.05(+0.26%) |
Dec 03, 2010 | 18.86 | 18.94 | 18.86 | 18.93 | 20,756 | -0.02(-0.13%) |
Dec 02, 2010 | 18.92 | 18.96 | 18.91 | 18.95 | 10,159 | +0.27(+1.43%) |
Dec 01, 2010 | 18.66 | 18.73 | 18.59 | 18.69 | 50,173 | +0.34(+1.84%) |
Nov 30, 2010 | 18.29 | 18.40 | 18.29 | 18.35 | 13,210 | -0.12(-0.67%) |
Nov 29, 2010 | 18.39 | 18.48 | 18.31 | 18.47 | 43,100 | -0.06(-0.31%) |
Nov 26, 2010 | 18.52 | 18.57 | 18.52 | 18.53 | 12,773 | -0.09(-0.48%) |
Nov 24, 2010 | 18.54 | 18.62 | 18.62 | 18.62 | 10,462 | +0.26(+1.43%) |
Nov 23, 2010 | 18.41 | 18.43 | 18.33 | 18.36 | 44,977 | -0.25(-1.35%) |
Nov 22, 2010 | 18.56 | 18.61 | 18.51 | 18.61 | 5,009 | +0.01(+0.04%) |
Nov 19, 2010 | 18.56 | 18.60 | 18.54 | 18.60 | 5,627 | +0.05(+0.29%) |
Nov 18, 2010 | 18.47 | 18.60 | 18.47 | 18.55 | 13,763 | +0.21(+1.17%) |
Nov 17, 2010 | 18.27 | 18.34 | 18.27 | 18.33 | 34,822 | +0.07(+0.38%) |
Nov 16, 2010 | 18.46 | 18.46 | 18.21 | 18.26 | 24,502 | -0.27(-1.47%) |
Nov 15, 2010 | 18.59 | 18.67 | 18.52 | 18.53 | 39,543 | -0.02(-0.09%) |
Nov 12, 2010 | 18.66 | 18.73 | 18.49 | 18.55 | 134,966 | -0.21(-1.12%) |
Nov 11, 2010 | 18.70 | 18.76 | 18.66 | 18.76 | 5,940 | -0.14(-0.72%) |
Nov 10, 2010 | 18.74 | 18.90 | 18.74 | 18.90 | 27,642 | +0.12(+0.63%) |
Nov 09, 2010 | 19.00 | 19.00 | 18.77 | 18.78 | 21,001 | -0.16(-0.84%) |
Nov 08, 2010 | 18.92 | 18.95 | 18.91 | 18.94 | 14,699 | -0.05(-0.24%) |
Nov 05, 2010 | 18.96 | 18.98 | 18.91 | 18.98 | 13,435 | +0.08(+0.44%) |
Nov 04, 2010 | 18.83 | 18.91 | 18.80 | 18.90 | 42,516 | +0.32(+1.73%) |
Nov 03, 2010 | 18.48 | 18.62 | 18.39 | 18.58 | 48,454 | +0.05(+0.29%) |
Nov 02, 2010 | 18.52 | 18.56 | 18.51 | 18.53 | 24,165 | +0.19(+1.03%) |
Nov 01, 2010 | 18.53 | 18.53 | 18.29 | 18.34 | 18,430 | -0.09(-0.51%) |
Oct 29, 2010 | 18.40 | 18.43 | 18.38 | 18.43 | 5,009 | +0.06(+0.34%) |
Oct 28, 2010 | 18.32 | 18.39 | 18.32 | 18.37 | 10,877 | +0.04(+0.22%) |
Oct 27, 2010 | 18.27 | 18.33 | 18.20 | 18.33 | 53,893 | -0.15(-0.80%) |
Oct 25, 2010 | 18.47 | 18.49 | 18.43 | 18.48 | 14,124 | +0.16(+0.90%) |
Oct 22, 2010 | 18.31 | 18.31 | 18.31 | 18.31 | 96,991 | -0.05(-0.29%) |
Oct 21, 2010 | 18.36 | 18.36 | 18.36 | 18.36 | 412 | +0.14(+0.77%) |
Oct 20, 2010 | 18.12 | 18.24 | 18.11 | 18.22 | 31,978 | +0.05(+0.29%) |
Oct 19, 2010 | 18.10 | 18.20 | 18.10 | 18.17 | 4,476 | -0.14(-0.79%) |
Oct 18, 2010 | 18.19 | 18.33 | 18.19 | 18.32 | 51,422 | +0.10(+0.57%) |
Oct 15, 2010 | 18.29 | 18.29 | 18.12 | 18.21 | 8,062 | +0.10(+0.55%) |
Oct 14, 2010 | 18.13 | 18.19 | 18.01 | 18.11 | 64,846 | -0.05(-0.27%) |
Oct 13, 2010 | 18.17 | 18.23 | 18.16 | 18.16 | 6,726 | +0.10(+0.55%) |
Oct 12, 2010 | 17.94 | 18.06 | 17.90 | 18.06 | 9,141 | +0.12(+0.69%) |
Oct 11, 2010 | 17.99 | 18.01 | 17.94 | 17.94 | 22,266 | -0.05(-0.26%) |
Oct 08, 2010 | 17.99 | 17.99 | 17.82 | 17.99 | 674 | +0.13(+0.70%) |
Oct 07, 2010 | 17.81 | 17.86 | 17.80 | 17.86 | 14,010 | +0.03(+0.14%) |
Oct 06, 2010 | 17.91 | 17.91 | 17.83 | 17.83 | 32,829 | -0.08(-0.45%) |
Oct 05, 2010 | 17.76 | 17.94 | 17.75 | 17.91 | 65,551 | +0.37(+2.11%) |
Oct 04, 2010 | 17.68 | 17.73 | 17.55 | 17.55 | 11,105 | -0.13(-0.72%) |
Oct 01, 2010 | 17.67 | 17.84 | 17.67 | 17.67 | 10,016 | -0.03(-0.18%) |
Sep 30, 2010 | 17.84 | 17.90 | 17.70 | 17.70 | 16,515 | -0.06(-0.32%) |
Sep 29, 2010 | 17.70 | 17.76 | 17.66 | 17.76 | 14,502 | -0.01(-0.08%) |
Sep 28, 2010 | 17.68 | 17.77 | 17.55 | 17.77 | 44,596 | +0.09(+0.51%) |
Sep 27, 2010 | 17.77 | 17.80 | 17.68 | 17.68 | 13,683 | -0.05(-0.29%) |
Sep 24, 2010 | 17.60 | 17.74 | 17.60 | 17.74 | 10,087 | +0.37(+2.12%) |
Sep 23, 2010 | 17.36 | 17.51 | 17.33 | 17.37 | 8,821 | -0.13(-0.75%) |
Sep 22, 2010 | 17.56 | 17.56 | 17.49 | 17.50 | 36,217 | -0.08(-0.48%) |
Sep 21, 2010 | 17.59 | 17.67 | 17.57 | 17.58 | 12,416 | -0.02(-0.09%) |
Sep 20, 2010 | 17.54 | 17.60 | 17.54 | 17.60 | 1,631 | +0.23(+1.31%) |
Sep 17, 2010 | 17.37 | 17.46 | 17.37 | 17.37 | 16,557 | +0.02(+0.09%) |
Sep 15, 2010 | 17.24 | 17.36 | 17.24 | 17.36 | 2,123 | +0.06(+0.33%) |
Sep 14, 2010 | 17.24 | 17.36 | 17.24 | 17.30 | 4,313 | +0.03(+0.19%) |
Sep 13, 2010 | 17.24 | 17.29 | 17.19 | 17.26 | 9,255 | +0.28(+1.62%) |
Sep 09, 2010 | 17.11 | 16.99 | 16.99 | 16.99 | 8,281 | +0.09(+0.51%) |
Sep 08, 2010 | 16.85 | 16.96 | 16.85 | 16.90 | 7,640 | +0.10(+0.59%) |
Sep 07, 2010 | 16.92 | 16.92 | 16.80 | 16.80 | 8,334 | -0.23(-1.37%) |
Sep 03, 2010 | 17.03 | 17.04 | 16.96 | 17.04 | 10,899 | +0.23(+1.37%) |
Sep 02, 2010 | 16.68 | 16.81 | 16.65 | 16.81 | 25,724 | +0.15(+0.91%) |
Sep 01, 2010 | 16.40 | 16.67 | 16.40 | 16.66 | 28,080 | +0.48(+2.97%) |
Aug 31, 2010 | 16.14 | 16.26 | 16.09 | 16.18 | 31,806 | -0.02(-0.15%) |
Aug 30, 2010 | 16.38 | 16.38 | 16.20 | 16.20 | 8,955 | -0.25(-1.52%) |
Aug 27, 2010 | 16.45 | 16.45 | 16.18 | 16.45 | 17,324 | +0.24(+1.49%) |
Aug 26, 2010 | 16.40 | 16.40 | 16.20 | 16.21 | 12,701 | -0.11(-0.68%) |
Aug 25, 2010 | 16.17 | 16.38 | 16.10 | 16.32 | 43,144 | +0.07(+0.45%) |
Aug 24, 2010 | 16.36 | 16.36 | 16.25 | 16.25 | 9,810 | -0.27(-1.64%) |
Aug 23, 2010 | 16.66 | 16.74 | 16.52 | 16.52 | 27,410 | -0.07(-0.42%) |
Aug 20, 2010 | 16.55 | 16.62 | 16.50 | 16.59 | 24,694 | -0.05(-0.32%) |
Aug 19, 2010 | 16.85 | 16.85 | 16.61 | 16.64 | 40,289 | -0.29(-1.72%) |
Aug 18, 2010 | 16.90 | 17.01 | 16.79 | 16.93 | 17,901 | +0.03(+0.17%) |
Aug 17, 2010 | 16.84 | 16.99 | 16.81 | 16.90 | 10,482 | +0.22(+1.33%) |
Aug 16, 2010 | 16.58 | 16.73 | 16.58 | 16.68 | 11,556 | -0.02(-0.10%) |
Aug 13, 2010 | 16.70 | 16.79 | 16.70 | 16.70 | 24,063 | -0.07(-0.44%) |
Aug 12, 2010 | 16.69 | 16.81 | 16.60 | 16.77 | 23,827 | -0.11(-0.66%) |
Aug 11, 2010 | 17.12 | 17.12 | 16.87 | 16.88 | 23,050 | -0.47(-2.70%) |
Aug 10, 2010 | 17.35 | 17.40 | 17.27 | 17.35 | 14,004 | -0.14(-0.82%) |
Aug 09, 2010 | 17.44 | 17.49 | 17.41 | 17.49 | 2,313 | +0.12(+0.71%) |
Aug 06, 2010 | 17.37 | 17.37 | 17.17 | 17.37 | 24,353 | -0.05(-0.26%) |
Aug 05, 2010 | 17.36 | 17.43 | 17.36 | 17.42 | 18,267 | -0.04(-0.23%) |
Aug 04, 2010 | 17.40 | 17.46 | 17.35 | 17.46 | 48,816 | +0.14(+0.81%) |
Aug 03, 2010 | 17.32 | 17.36 | 17.32 | 17.32 | 4,983 | -0.16(-0.94%) |
Aug 02, 2010 | 17.42 | 17.49 | 17.33 | 17.48 | 8,770 | +0.35(+2.04%) |
Jul 30, 2010 | 17.13 | 17.18 | 16.90 | 17.13 | 36,548 | -0.05(-0.26%) |
Jul 29, 2010 | 17.36 | 17.36 | 17.03 | 17.18 | 30,388 | -0.05(-0.29%) |
Jul 28, 2010 | 17.27 | 17.33 | 17.18 | 17.23 | 25,668 | -0.16(-0.92%) |
Jul 27, 2010 | 17.45 | 17.45 | 17.39 | 17.39 | 9,562 | -0.00(-0.02%) |
Jul 26, 2010 | 17.26 | 17.39 | 17.26 | 17.39 | 2,491 | +0.18(+1.07%) |
Jul 23, 2010 | 17.00 | 17.21 | 16.96 | 17.21 | 11,944 | +0.15(+0.89%) |
Jul 22, 2010 | 17.03 | 17.11 | 17.03 | 17.06 | 5,774 | +0.39(+2.34%) |
Jul 21, 2010 | 17.02 | 17.02 | 16.65 | 16.67 | 20,800 | -0.28(-1.62%) |
Jul 20, 2010 | 16.69 | 16.94 | 16.64 | 16.94 | 91,697 | +0.16(+0.93%) |
Jul 19, 2010 | 16.78 | 16.78 | 16.70 | 16.78 | 6,724 | +0.11(+0.64%) |
Jul 16, 2010 | 16.68 | 17.10 | 16.67 | 16.68 | 14,331 | -0.41(-2.43%) |
Jul 15, 2010 | 16.99 | 17.10 | 16.99 | 17.09 | 32,948 | -0.04(-0.21%) |
Jul 14, 2010 | 17.15 | 17.23 | 17.08 | 17.13 | 11,819 | -0.03(-0.15%) |
Jul 13, 2010 | 17.17 | 17.20 | 17.11 | 17.15 | 2,764 | +0.31(+1.83%) |
Jul 12, 2010 | 16.81 | 16.85 | 16.81 | 16.85 | 2,374 | +0.02(+0.10%) |
Jul 09, 2010 | 16.83 | 16.83 | 16.74 | 16.83 | 6,683 | +0.12(+0.71%) |
Jul 08, 2010 | 16.67 | 16.71 | 16.61 | 16.71 | 27,639 | +0.12(+0.72%) |
Jul 07, 2010 | 16.30 | 16.59 | 16.30 | 16.59 | 5,419 | +0.59(+3.67%) |
Jul 06, 2010 | 16.21 | 16.26 | 15.97 | 16.00 | 29,641 | -0.04(-0.26%) |
Jul 02, 2010 | 16.05 | 16.16 | 15.98 | 16.05 | 30,354 | +0.11(+0.67%) |
Jul 01, 2010 | 16.17 | 16.17 | 15.94 | 15.94 | 34,054 | -0.29(-1.79%) |
Jun 30, 2010 | 16.34 | 16.36 | 16.23 | 16.23 | 5,460 | -0.04(-0.26%) |
Jun 29, 2010 | 16.59 | 16.59 | 16.27 | 16.27 | 41,039 | -0.59(-3.48%) |
Jun 25, 2010 | 16.86 | 16.97 | 16.71 | 16.86 | 108,683 | +0.02(+0.10%) |
Jun 24, 2010 | 17.03 | 17.03 | 16.84 | 16.84 | 7,270 | -0.25(-1.48%) |
Jun 23, 2010 | 17.05 | 17.16 | 17.01 | 17.09 | 22,951 | -0.06(-0.33%) |
Jun 22, 2010 | 17.43 | 17.43 | 17.15 | 17.15 | 11,344 | -0.27(-1.53%) |
Jun 21, 2010 | 17.66 | 17.67 | 17.38 | 17.42 | 18,694 | -0.07(-0.40%) |
Jun 18, 2010 | 17.49 | 17.53 | 17.48 | 17.49 | 18,037 | -0.02(-0.12%) |
Jun 17, 2010 | 17.53 | 17.53 | 17.36 | 17.51 | 33,511 | +0.02(+0.09%) |
Jun 16, 2010 | 17.42 | 17.57 | 17.42 | 17.49 | 11,427 | -0.03(-0.16%) |
Jun 15, 2010 | 17.23 | 17.53 | 17.23 | 17.52 | 10,548 | +0.38(+2.25%) |
Jun 14, 2010 | 17.31 | 17.33 | 17.14 | 17.14 | 22,775 | -0.02(-0.12%) |
Jun 11, 2010 | 16.96 | 17.16 | 16.96 | 17.16 | 13,930 | +0.07(+0.43%) |
Jun 10, 2010 | 16.85 | 17.09 | 16.84 | 17.08 | 15,137 | +0.45(+2.73%) |
Jun 09, 2010 | 16.92 | 16.93 | 16.58 | 16.63 | 14,171 | -0.08(-0.47%) |
Jun 08, 2010 | 16.55 | 16.71 | 16.51 | 16.71 | 4,579 | +0.16(+0.99%) |
Jun 07, 2010 | 16.84 | 16.84 | 16.54 | 16.54 | 6,506 | -0.21(-1.25%) |
Jun 04, 2010 | 16.75 | 17.16 | 16.75 | 16.75 | 7,801 | -0.68(-3.92%) |
Jun 03, 2010 | 17.39 | 17.45 | 17.29 | 17.43 | 13,497 | +0.11(+0.66%) |
Jun 02, 2010 | 16.95 | 17.32 | 16.93 | 17.32 | 7,828 | +0.40(+2.37%) |