Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.64 | 22.72 | 22.60 | 22.68 | 148,837 | +0.06(+0.26%) |
Apr 28, 2011 | 22.50 | 22.62 | 22.44 | 22.62 | 171,982 | +0.12(+0.53%) |
Apr 27, 2011 | 22.35 | 22.52 | 22.17 | 22.50 | 200,920 | +0.22(+1.00%) |
Apr 26, 2011 | 22.19 | 22.28 | 22.10 | 22.27 | 206,828 | +0.13(+0.57%) |
Apr 25, 2011 | 22.14 | 22.16 | 22.03 | 22.15 | 272,044 | +0.07(+0.31%) |
Apr 21, 2011 | 22.11 | 22.15 | 22.01 | 22.08 | 82,900 | +0.09(+0.40%) |
Apr 20, 2011 | 21.93 | 21.99 | 21.88 | 21.99 | 163,470 | +0.52(+2.43%) |
Apr 19, 2011 | 21.42 | 21.48 | 21.33 | 21.47 | 103,619 | +0.21(+0.98%) |
Apr 18, 2011 | 21.35 | 21.35 | 21.04 | 21.26 | 390,890 | -0.45(-2.06%) |
Apr 15, 2011 | 21.68 | 21.76 | 21.63 | 21.71 | 123,055 | -0.03(-0.14%) |
Apr 14, 2011 | 21.60 | 21.77 | 21.53 | 21.74 | 223,264 | +0.07(+0.34%) |
Apr 13, 2011 | 21.71 | 21.81 | 21.57 | 21.66 | 226,180 | +0.10(+0.45%) |
Apr 12, 2011 | 21.71 | 21.71 | 21.48 | 21.57 | 141,555 | -0.26(-1.19%) |
Apr 11, 2011 | 21.95 | 21.96 | 21.74 | 21.83 | 555,314 | -0.05(-0.24%) |
Apr 08, 2011 | 21.98 | 21.98 | 21.80 | 21.88 | 137,218 | +0.17(+0.76%) |
Apr 07, 2011 | 21.77 | 21.82 | 21.59 | 21.71 | 187,436 | -0.08(-0.39%) |
Apr 06, 2011 | 21.74 | 21.83 | 21.73 | 21.80 | 276,750 | +0.15(+0.69%) |
Apr 05, 2011 | 21.53 | 21.69 | 21.50 | 21.65 | 158,264 | -0.02(-0.10%) |
Apr 04, 2011 | 21.77 | 21.77 | 21.59 | 21.67 | 462,967 | +0.02(+0.10%) |
Apr 01, 2011 | 21.56 | 21.70 | 21.42 | 21.65 | 167,016 | +0.19(+0.90%) |
Mar 31, 2011 | 21.45 | 21.51 | 21.38 | 21.45 | 185,951 | +0.00(+0.00%) |
Mar 30, 2011 | 21.42 | 21.53 | 21.37 | 21.45 | 152,982 | +0.13(+0.59%) |
Mar 29, 2011 | 21.14 | 21.33 | 21.08 | 21.33 | 228,917 | +0.19(+0.88%) |
Mar 28, 2011 | 21.24 | 21.30 | 21.13 | 21.14 | 120,629 | -0.03(-0.14%) |
Mar 25, 2011 | 21.25 | 21.36 | 21.16 | 21.17 | 569,489 | -0.19(-0.87%) |
Mar 24, 2011 | 21.23 | 21.39 | 21.14 | 21.36 | 187,075 | +0.25(+1.16%) |
Mar 23, 2011 | 20.98 | 21.15 | 20.90 | 21.11 | 229,241 | +0.04(+0.18%) |
Mar 22, 2011 | 21.14 | 21.14 | 20.96 | 21.07 | 155,129 | -0.02(-0.11%) |
Mar 21, 2011 | 21.04 | 21.14 | 21.02 | 21.10 | 300,099 | +0.45(+2.16%) |
Mar 18, 2011 | 20.68 | 20.70 | 20.54 | 20.65 | 138,594 | +0.30(+1.46%) |
Mar 17, 2011 | 20.32 | 20.47 | 20.22 | 20.35 | 222,987 | +0.60(+3.02%) |
Mar 16, 2011 | 20.20 | 20.23 | 19.54 | 19.76 | 1,062,506 | -0.51(-2.50%) |
Mar 15, 2011 | 20.12 | 20.37 | 20.10 | 20.26 | 1,268,034 | -0.46(-2.22%) |
Mar 14, 2011 | 20.64 | 20.74 | 20.49 | 20.72 | 248,974 | -0.35(-1.67%) |
Mar 11, 2011 | 20.85 | 21.12 | 20.84 | 21.07 | 201,921 | +0.02(+0.11%) |
Mar 10, 2011 | 21.23 | 21.23 | 21.00 | 21.05 | 201,723 | -0.52(-2.42%) |
Mar 09, 2011 | 21.63 | 21.63 | 21.50 | 21.57 | 168,410 | -0.01(-0.07%) |
Mar 08, 2011 | 21.51 | 21.65 | 21.36 | 21.59 | 158,794 | +0.08(+0.38%) |
Mar 07, 2011 | 21.89 | 21.89 | 21.45 | 21.51 | 240,065 | -0.22(-1.03%) |
Mar 04, 2011 | 21.87 | 21.91 | 21.57 | 21.73 | 216,803 | -0.13(-0.61%) |
Mar 03, 2011 | 21.80 | 21.90 | 21.71 | 21.86 | 101,441 | +0.25(+1.18%) |
Mar 02, 2011 | 21.57 | 21.68 | 21.53 | 21.61 | 611,790 | +0.10(+0.47%) |
Mar 01, 2011 | 21.87 | 21.88 | 21.46 | 21.51 | 140,704 | -0.26(-1.20%) |
Feb 28, 2011 | 21.84 | 21.86 | 21.67 | 21.77 | 231,407 | +0.20(+0.93%) |
Feb 25, 2011 | 21.46 | 21.57 | 21.41 | 21.57 | 181,568 | +0.28(+1.29%) |
Feb 24, 2011 | 21.28 | 21.34 | 21.12 | 21.29 | 123,821 | +0.02(+0.11%) |
Feb 23, 2011 | 21.36 | 21.39 | 21.09 | 21.27 | 258,236 | +0.01(+0.07%) |
Feb 22, 2011 | 21.49 | 21.57 | 21.19 | 21.25 | 262,252 | -0.57(-2.59%) |
Feb 18, 2011 | 21.86 | 21.89 | 21.76 | 21.82 | 187,402 | +0.02(+0.10%) |
Feb 17, 2011 | 21.71 | 21.83 | 21.66 | 21.80 | 196,647 | +0.08(+0.38%) |
Feb 16, 2011 | 21.54 | 21.73 | 21.51 | 21.71 | 194,107 | +0.27(+1.27%) |
Feb 15, 2011 | 21.53 | 21.54 | 21.41 | 21.44 | 153,115 | -0.09(-0.40%) |
Feb 14, 2011 | 21.51 | 21.54 | 21.40 | 21.53 | 177,664 | +0.05(+0.24%) |
Feb 11, 2011 | 21.25 | 21.49 | 21.22 | 21.48 | 200,612 | +0.04(+0.17%) |
Feb 10, 2011 | 21.33 | 21.46 | 21.22 | 21.44 | 180,272 | -0.16(-0.76%) |
Feb 09, 2011 | 21.60 | 21.65 | 21.52 | 21.60 | 204,237 | -0.07(-0.31%) |
Feb 08, 2011 | 21.63 | 21.68 | 21.51 | 21.67 | 195,699 | +0.10(+0.45%) |
Feb 07, 2011 | 21.51 | 21.60 | 21.48 | 21.57 | 167,407 | +0.06(+0.28%) |
Feb 04, 2011 | 21.49 | 21.51 | 21.34 | 21.51 | 127,837 | -0.01(-0.07%) |
Feb 03, 2011 | 21.48 | 21.54 | 21.28 | 21.53 | 160,206 | +0.00(+0.01%) |
Feb 02, 2011 | 21.53 | 21.58 | 21.46 | 21.53 | 232,300 | -0.00(-0.01%) |
Feb 01, 2011 | 21.32 | 21.56 | 21.20 | 21.53 | 96,262 | +0.45(+2.15%) |
Jan 31, 2011 | 21.05 | 21.13 | 20.99 | 21.07 | 160,470 | +0.22(+1.04%) |
Jan 28, 2011 | 21.26 | 21.26 | 20.81 | 20.86 | 318,922 | -0.44(-2.06%) |
Jan 27, 2011 | 21.33 | 21.34 | 21.20 | 21.30 | 285,809 | +0.07(+0.32%) |
Jan 26, 2011 | 21.22 | 21.27 | 21.14 | 21.23 | 344,555 | +0.12(+0.56%) |
Jan 25, 2011 | 20.99 | 21.11 | 20.91 | 21.11 | 279,606 | +0.01(+0.07%) |
Jan 24, 2011 | 21.01 | 21.13 | 20.90 | 21.10 | 212,288 | +0.16(+0.75%) |
Jan 21, 2011 | 21.02 | 21.04 | 20.87 | 20.94 | 118,311 | +0.07(+0.32%) |
Jan 20, 2011 | 20.90 | 20.92 | 20.67 | 20.87 | 217,155 | -0.17(-0.81%) |
Jan 19, 2011 | 21.26 | 21.27 | 20.97 | 21.04 | 188,521 | -0.13(-0.63%) |
Jan 18, 2011 | 21.18 | 21.22 | 21.11 | 21.18 | 278,751 | +0.10(+0.49%) |
Jan 14, 2011 | 20.91 | 21.07 | 20.85 | 21.07 | 183,609 | +0.16(+0.75%) |
Jan 13, 2011 | 20.98 | 21.05 | 20.89 | 20.92 | 142,717 | +0.08(+0.39%) |
Jan 12, 2011 | 20.73 | 20.88 | 20.66 | 20.84 | 282,349 | +0.36(+1.75%) |
Jan 11, 2011 | 20.46 | 20.49 | 20.37 | 20.48 | 293,706 | +0.15(+0.75%) |
Jan 10, 2011 | 20.28 | 20.34 | 20.12 | 20.33 | 1,183,678 | -0.05(-0.23%) |
Jan 07, 2011 | 20.50 | 20.51 | 20.26 | 20.37 | 252,280 | -0.07(-0.36%) |
Jan 06, 2011 | 20.70 | 20.72 | 20.40 | 20.45 | 201,701 | -0.19(-0.94%) |
Jan 05, 2011 | 20.46 | 20.65 | 20.40 | 20.64 | 254,312 | -0.07(-0.32%) |
Jan 04, 2011 | 20.90 | 20.90 | 20.59 | 20.71 | 165,678 | -0.05(-0.25%) |
Jan 03, 2011 | 20.83 | 20.84 | 20.74 | 20.76 | 291,545 | +0.14(+0.69%) |
Dec 31, 2010 | 20.50 | 20.69 | 20.46 | 20.62 | 438,140 | +0.14(+0.69%) |
Dec 30, 2010 | 20.53 | 20.54 | 20.40 | 20.48 | 155,299 | -0.08(-0.40%) |
Dec 29, 2010 | 20.52 | 20.60 | 20.47 | 20.56 | 159,069 | +0.19(+0.91%) |
Dec 28, 2010 | 20.48 | 20.48 | 20.31 | 20.37 | 158,735 | +0.03(+0.15%) |
Dec 27, 2010 | 20.37 | 20.37 | 20.24 | 20.34 | 197,503 | -0.04(-0.18%) |
Dec 23, 2010 | 20.41 | 20.41 | 20.33 | 20.38 | 186,374 | -0.02(-0.11%) |
Dec 22, 2010 | 20.39 | 20.40 | 20.34 | 20.40 | 398,389 | +0.07(+0.33%) |
Dec 21, 2010 | 20.34 | 20.37 | 20.29 | 20.34 | 227,507 | +0.17(+0.85%) |
Dec 20, 2010 | 20.38 | 20.38 | 20.09 | 20.17 | 191,590 | -0.36(-1.74%) |
Dec 17, 2010 | 20.57 | 20.57 | 20.40 | 20.52 | 232,403 | -0.09(-0.43%) |
Dec 16, 2010 | 20.55 | 20.66 | 20.45 | 20.61 | 699,453 | +0.10(+0.47%) |
Dec 15, 2010 | 20.66 | 20.71 | 20.46 | 20.52 | 1,279,122 | -0.25(-1.23%) |
Dec 14, 2010 | 20.83 | 20.90 | 20.73 | 20.77 | 225,569 | +0.02(+0.08%) |
Dec 13, 2010 | 20.73 | 20.88 | 20.65 | 20.75 | 439,780 | +0.21(+1.01%) |
Dec 10, 2010 | 20.50 | 20.55 | 20.37 | 20.55 | 128,934 | +0.07(+0.36%) |
Dec 09, 2010 | 20.52 | 20.55 | 20.34 | 20.47 | 89,555 | +0.05(+0.26%) |
Dec 08, 2010 | 20.45 | 20.52 | 20.28 | 20.42 | 240,777 | +0.02(+0.11%) |
Dec 07, 2010 | 20.69 | 20.69 | 20.37 | 20.40 | 153,450 | +0.01(+0.07%) |
Dec 06, 2010 | 20.36 | 20.41 | 20.26 | 20.38 | 111,284 | -0.08(-0.40%) |
Dec 03, 2010 | 20.34 | 20.49 | 20.22 | 20.46 | 190,918 | +0.13(+0.66%) |
Dec 02, 2010 | 19.93 | 20.37 | 19.93 | 20.33 | 290,674 | +0.42(+2.13%) |
Dec 01, 2010 | 19.78 | 19.92 | 19.71 | 19.91 | 134,894 | +0.54(+2.78%) |
Nov 30, 2010 | 19.26 | 19.48 | 19.20 | 19.37 | 213,255 | -0.21(-1.08%) |
Nov 29, 2010 | 19.57 | 19.64 | 19.35 | 19.58 | 169,420 | -0.18(-0.90%) |
Nov 26, 2010 | 19.80 | 19.82 | 19.70 | 19.76 | 112,474 | -0.28(-1.42%) |
Nov 24, 2010 | 19.91 | 20.04 | 20.04 | 20.04 | 122,834 | +0.31(+1.56%) |
Nov 23, 2010 | 19.93 | 19.93 | 19.66 | 19.73 | 210,612 | -0.61(-2.98%) |
Nov 22, 2010 | 20.36 | 20.39 | 20.11 | 20.34 | 111,670 | -0.18(-0.87%) |
Nov 19, 2010 | 20.37 | 20.52 | 20.23 | 20.52 | 168,029 | +0.07(+0.33%) |
Nov 18, 2010 | 20.40 | 20.50 | 20.38 | 20.45 | 245,072 | +0.45(+2.23%) |
Nov 17, 2010 | 19.99 | 20.09 | 19.94 | 20.00 | 112,369 | +0.08(+0.41%) |
Nov 16, 2010 | 20.26 | 20.26 | 19.79 | 19.92 | 314,792 | -0.45(-2.23%) |
Nov 15, 2010 | 20.52 | 20.53 | 20.35 | 20.37 | 111,775 | +0.01(+0.04%) |
Nov 12, 2010 | 20.49 | 20.58 | 20.27 | 20.37 | 184,946 | -0.25(-1.19%) |
Nov 11, 2010 | 20.60 | 20.62 | 20.48 | 20.61 | 81,860 | -0.16(-0.79%) |
Nov 10, 2010 | 20.78 | 20.78 | 20.50 | 20.78 | 119,242 | +0.09(+0.43%) |
Nov 09, 2010 | 21.04 | 21.08 | 20.62 | 20.69 | 140,204 | -0.22(-1.03%) |
Nov 08, 2010 | 20.87 | 20.94 | 20.76 | 20.90 | 150,541 | -0.06(-0.28%) |
Nov 05, 2010 | 21.05 | 21.08 | 20.90 | 20.96 | 195,486 | -0.13(-0.60%) |
Nov 04, 2010 | 20.98 | 21.10 | 20.91 | 21.09 | 164,797 | +0.48(+2.35%) |
Nov 03, 2010 | 20.51 | 20.61 | 20.30 | 20.61 | 110,412 | +0.14(+0.69%) |
Nov 02, 2010 | 20.47 | 20.51 | 20.37 | 20.46 | 112,911 | +0.36(+1.82%) |
Nov 01, 2010 | 20.29 | 20.29 | 20.02 | 20.10 | 139,372 | -0.10(-0.48%) |
Oct 29, 2010 | 20.20 | 20.25 | 20.14 | 20.20 | 126,361 | -0.01(-0.04%) |
Oct 28, 2010 | 20.20 | 20.26 | 20.08 | 20.20 | 126,055 | +0.19(+0.93%) |
Oct 27, 2010 | 20.02 | 20.06 | 19.85 | 20.02 | 113,369 | -0.33(-1.61%) |
Oct 25, 2010 | 20.55 | 20.56 | 20.34 | 20.34 | 220,677 | +0.04(+0.22%) |
Oct 22, 2010 | 20.34 | 20.37 | 20.23 | 20.30 | 72,074 | +0.04(+0.22%) |
Oct 21, 2010 | 20.40 | 20.47 | 20.13 | 20.26 | 123,950 | -0.07(-0.37%) |
Oct 20, 2010 | 20.04 | 20.40 | 20.04 | 20.33 | 107,581 | +0.39(+1.94%) |
Oct 19, 2010 | 20.12 | 20.19 | 19.86 | 19.94 | 221,879 | -0.53(-2.58%) |
Oct 18, 2010 | 20.42 | 20.50 | 20.30 | 20.47 | 158,646 | +0.11(+0.55%) |
Oct 15, 2010 | 20.58 | 20.58 | 20.26 | 20.36 | 611,827 | -0.11(-0.55%) |
Oct 14, 2010 | 20.50 | 20.53 | 20.34 | 20.47 | 182,760 | +0.13(+0.62%) |
Oct 13, 2010 | 20.29 | 20.43 | 20.26 | 20.34 | 180,817 | +0.20(+1.00%) |
Oct 12, 2010 | 20.06 | 20.18 | 19.88 | 20.14 | 301,550 | -0.01(-0.04%) |
Oct 11, 2010 | 20.23 | 20.24 | 20.09 | 20.15 | 218,797 | -0.05(-0.26%) |
Oct 08, 2010 | 20.20 | 20.23 | 20.02 | 20.20 | 165,316 | +0.13(+0.63%) |
Oct 07, 2010 | 20.25 | 20.25 | 19.96 | 20.08 | 136,532 | -0.05(-0.26%) |
Oct 06, 2010 | 20.05 | 20.15 | 20.02 | 20.13 | 95,148 | +0.13(+0.67%) |
Oct 05, 2010 | 19.73 | 20.03 | 19.72 | 19.99 | 201,147 | +0.54(+2.79%) |
Oct 04, 2010 | 19.59 | 19.62 | 19.37 | 19.45 | 133,391 | -0.25(-1.25%) |
Oct 01, 2010 | 19.70 | 19.75 | 19.58 | 19.70 | 368,538 | +0.16(+0.84%) |
Sep 30, 2010 | 19.73 | 19.79 | 19.41 | 19.53 | 360,717 | -0.10(-0.49%) |
Sep 29, 2010 | 19.61 | 19.70 | 19.55 | 19.63 | 93,354 | -0.02(-0.11%) |
Sep 28, 2010 | 19.59 | 19.66 | 19.34 | 19.65 | 84,400 | +0.13(+0.69%) |
Sep 27, 2010 | 19.60 | 19.61 | 19.49 | 19.52 | 280,443 | -0.07(-0.38%) |
Sep 24, 2010 | 19.47 | 19.60 | 19.44 | 19.59 | 98,241 | +0.50(+2.61%) |
Sep 23, 2010 | 19.15 | 19.25 | 19.01 | 19.09 | 104,610 | -0.21(-1.08%) |
Sep 22, 2010 | 19.41 | 19.47 | 19.24 | 19.30 | 163,222 | -0.01(-0.03%) |
Sep 21, 2010 | 19.29 | 19.46 | 19.16 | 19.31 | 167,766 | -0.02(-0.08%) |
Sep 20, 2010 | 19.17 | 19.35 | 19.07 | 19.32 | 118,719 | +0.34(+1.76%) |
Sep 17, 2010 | 18.99 | 19.19 | 18.94 | 18.99 | 104,525 | -0.19(-1.01%) |
Sep 15, 2010 | 19.09 | 19.20 | 18.99 | 19.18 | 217,736 | +0.01(+0.07%) |
Sep 14, 2010 | 19.07 | 19.26 | 18.96 | 19.17 | 141,212 | +0.11(+0.55%) |
Sep 13, 2010 | 18.99 | 19.06 | 18.96 | 19.06 | 155,172 | +0.31(+1.67%) |
Sep 10, 2010 | 18.74 | 18.77 | 18.69 | 18.75 | 102,222 | +0.07(+0.40%) |
Sep 09, 2010 | 18.87 | 18.87 | 18.63 | 18.68 | 58,622 | +0.13(+0.72%) |
Sep 08, 2010 | 18.59 | 18.68 | 18.53 | 18.54 | 105,085 | +0.13(+0.73%) |
Sep 07, 2010 | 18.54 | 18.56 | 18.39 | 18.41 | 115,038 | -0.22(-1.16%) |
Sep 03, 2010 | 18.68 | 18.69 | 18.51 | 18.62 | 92,019 | +0.18(+0.97%) |
Sep 02, 2010 | 18.30 | 18.45 | 18.30 | 18.45 | 89,791 | +0.10(+0.57%) |
Sep 01, 2010 | 18.17 | 18.38 | 18.11 | 18.34 | 140,045 | +0.62(+3.49%) |
Aug 31, 2010 | 17.73 | 17.87 | 17.65 | 17.72 | 290,250 | -0.01(-0.05%) |
Aug 30, 2010 | 17.87 | 17.90 | 17.71 | 17.73 | 93,028 | -0.21(-1.20%) |
Aug 27, 2010 | 17.95 | 17.95 | 17.57 | 17.95 | 94,268 | +0.35(+1.99%) |
Aug 26, 2010 | 17.75 | 17.80 | 17.53 | 17.60 | 113,044 | -0.01(-0.08%) |
Aug 25, 2010 | 17.43 | 17.65 | 17.32 | 17.61 | 114,571 | +0.06(+0.34%) |
Aug 24, 2010 | 17.66 | 17.73 | 17.49 | 17.55 | 260,682 | -0.32(-1.79%) |
Aug 23, 2010 | 17.96 | 18.08 | 17.86 | 17.87 | 79,285 | -0.04(-0.25%) |
Aug 20, 2010 | 17.95 | 17.95 | 17.76 | 17.92 | 116,509 | -0.20(-1.11%) |
Aug 19, 2010 | 18.42 | 18.42 | 18.01 | 18.12 | 110,495 | -0.28(-1.50%) |
Aug 18, 2010 | 18.42 | 18.47 | 18.30 | 18.39 | 54,698 | +0.07(+0.37%) |
Aug 17, 2010 | 18.39 | 18.45 | 18.23 | 18.33 | 100,441 | +0.24(+1.32%) |
Aug 16, 2010 | 18.03 | 18.20 | 18.00 | 18.09 | 260,778 | +0.06(+0.33%) |
Aug 13, 2010 | 18.03 | 18.12 | 18.01 | 18.03 | 73,537 | -0.04(-0.25%) |
Aug 12, 2010 | 17.89 | 18.10 | 17.89 | 18.07 | 128,251 | -0.01(-0.04%) |
Aug 11, 2010 | 18.35 | 18.35 | 18.04 | 18.08 | 175 | -0.81(-4.30%) |
Aug 10, 2010 | 18.77 | 18.95 | 18.62 | 18.89 | 89,752 | -0.16(-0.82%) |
Aug 09, 2010 | 19.09 | 19.09 | 18.99 | 19.05 | 157,110 | +0.04(+0.24%) |
Aug 06, 2010 | 19.00 | 19.03 | 18.80 | 19.00 | 291,681 | +0.06(+0.30%) |
Aug 05, 2010 | 18.94 | 18.97 | 18.83 | 18.95 | 244,269 | -0.04(-0.22%) |
Aug 04, 2010 | 18.94 | 19.03 | 18.85 | 18.99 | 109,016 | +0.01(+0.08%) |
Aug 03, 2010 | 18.97 | 19.04 | 18.86 | 18.97 | 122,533 | -0.03(-0.16%) |
Aug 02, 2010 | 18.81 | 19.07 | 18.78 | 19.00 | 198,196 | +0.56(+3.03%) |
Jul 30, 2010 | 18.45 | 18.51 | 18.22 | 18.45 | 94,505 | -0.02(-0.12%) |
Jul 29, 2010 | 18.61 | 18.68 | 18.30 | 18.47 | 130,194 | +0.09(+0.49%) |
Jul 28, 2010 | 18.45 | 18.48 | 18.31 | 18.38 | 129,596 | -0.06(-0.32%) |
Jul 27, 2010 | 18.60 | 18.60 | 18.36 | 18.44 | 139,798 | -0.01(-0.08%) |
Jul 26, 2010 | 18.29 | 18.45 | 18.21 | 18.45 | 191,301 | +0.14(+0.77%) |
Jul 23, 2010 | 18.07 | 18.31 | 17.99 | 18.31 | 142,707 | +0.21(+1.15%) |
Jul 22, 2010 | 17.95 | 18.15 | 17.93 | 18.10 | 52,677 | +0.58(+3.31%) |
Jul 21, 2010 | 17.90 | 17.90 | 17.46 | 17.52 | 66,194 | -0.33(-1.84%) |
Jul 20, 2010 | 17.48 | 17.85 | 17.42 | 17.85 | 117,713 | +0.20(+1.14%) |
Jul 19, 2010 | 17.81 | 17.81 | 17.57 | 17.65 | 754,666 | +0.01(+0.08%) |
Jul 16, 2010 | 17.63 | 18.02 | 17.58 | 17.63 | 126,878 | -0.55(-3.00%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.92 | 18.18 | 97,851 | +0.07(+0.38%) |
Jul 14, 2010 | 18.04 | 18.16 | 17.95 | 18.11 | 117,094 | +0.05(+0.26%) |
Jul 13, 2010 | 18.00 | 18.10 | 17.95 | 18.06 | 194,861 | +0.32(+1.79%) |
Jul 12, 2010 | 17.69 | 17.77 | 17.63 | 17.75 | 113,293 | -0.07(-0.42%) |
Jul 09, 2010 | 17.82 | 17.83 | 17.64 | 17.82 | 517,178 | +0.11(+0.63%) |
Jul 08, 2010 | 17.72 | 17.75 | 17.53 | 17.71 | 300,138 | +0.11(+0.63%) |
Jul 07, 2010 | 17.16 | 17.60 | 17.16 | 17.60 | 87,668 | +0.51(+3.01%) |
Jul 06, 2010 | 17.25 | 17.34 | 16.98 | 17.08 | 128,796 | +0.30(+1.77%) |
Jul 02, 2010 | 16.79 | 16.93 | 16.67 | 16.79 | 164,873 | -0.02(-0.13%) |
Jul 01, 2010 | 16.76 | 16.82 | 16.52 | 16.81 | 161,550 | +0.22(+1.30%) |
Jun 30, 2010 | 16.73 | 16.89 | 16.57 | 16.59 | 545,049 | -0.14(-0.84%) |
Jun 29, 2010 | 17.02 | 17.05 | 16.66 | 16.73 | 379,633 | -0.73(-4.21%) |
Jun 25, 2010 | 17.47 | 17.51 | 17.22 | 17.47 | 72,135 | +0.08(+0.45%) |
Jun 24, 2010 | 17.63 | 17.63 | 17.34 | 17.39 | 177,883 | -0.30(-1.67%) |
Jun 23, 2010 | 17.75 | 17.79 | 17.50 | 17.68 | 171,046 | +0.09(+0.54%) |
Jun 22, 2010 | 17.89 | 17.92 | 17.56 | 17.59 | 136,966 | -0.28(-1.58%) |
Jun 21, 2010 | 18.15 | 18.15 | 17.76 | 17.87 | 182,595 | +0.02(+0.13%) |
Jun 18, 2010 | 17.85 | 17.88 | 17.77 | 17.85 | 136,358 | +0.01(+0.08%) |
Jun 17, 2010 | 17.87 | 17.87 | 17.67 | 17.84 | 152,942 | +0.04(+0.23%) |
Jun 16, 2010 | 17.70 | 17.86 | 17.63 | 17.79 | 334,900 | -0.06(-0.35%) |
Jun 15, 2010 | 17.60 | 17.86 | 17.55 | 17.86 | 169,011 | +0.54(+3.14%) |
Jun 14, 2010 | 17.51 | 17.57 | 17.29 | 17.31 | 160,137 | +0.09(+0.52%) |
Jun 11, 2010 | 17.02 | 17.22 | 16.99 | 17.22 | 143,656 | +0.05(+0.29%) |
Jun 10, 2010 | 17.03 | 17.18 | 16.95 | 17.17 | 95,419 | +0.63(+3.78%) |
Jun 09, 2010 | 16.75 | 16.85 | 16.47 | 16.55 | 244,349 | -0.05(-0.31%) |
Jun 08, 2010 | 16.35 | 16.60 | 16.27 | 16.60 | 183,119 | +0.29(+1.78%) |
Jun 07, 2010 | 16.64 | 16.64 | 16.31 | 16.31 | 404,817 | -0.22(-1.31%) |
Jun 04, 2010 | 16.52 | 16.93 | 16.47 | 16.52 | 354,062 | -0.71(-4.15%) |
Jun 03, 2010 | 17.40 | 17.41 | 17.08 | 17.24 | 190,142 | -0.02(-0.13%) |
Jun 02, 2010 | 16.96 | 17.28 | 16.84 | 17.26 | 169,816 | +0.46(+2.75%) |
Jun 01, 2010 | 16.76 | 17.18 | 16.76 | 16.80 | 165,149 | -0.19(-1.10%) |
May 28, 2010 | 16.99 | 17.29 | 16.91 | 16.99 | 111,214 | -0.30(-1.72%) |
May 27, 2010 | 16.86 | 17.28 | 16.85 | 17.28 | 132,943 | +0.93(+5.67%) |
May 26, 2010 | 16.67 | 16.78 | 16.32 | 16.36 | 122,756 | -0.22(-1.34%) |
May 25, 2010 | 16.17 | 16.59 | 16.02 | 16.58 | 191,579 | -0.07(-0.43%) |
May 24, 2010 | 16.87 | 16.90 | 16.62 | 16.65 | 98,024 | -0.31(-1.84%) |
May 21, 2010 | 16.35 | 16.96 | 16.35 | 16.96 | 188,070 | +0.42(+2.54%) |
May 20, 2010 | 16.73 | 16.86 | 16.41 | 16.54 | 261,093 | -0.67(-3.87%) |
May 19, 2010 | 17.13 | 17.27 | 16.94 | 17.21 | 148,813 | -0.01(-0.03%) |
May 18, 2010 | 17.76 | 17.78 | 17.13 | 17.22 | 117,552 | -0.37(-2.08%) |
May 17, 2010 | 17.61 | 17.64 | 17.20 | 17.58 | 126,251 | -0.04(-0.25%) |
May 14, 2010 | 17.63 | 17.92 | 17.43 | 17.63 | 130,955 | -0.47(-2.60%) |
May 13, 2010 | 18.20 | 18.30 | 18.06 | 18.10 | 126,097 | -0.22(-1.21%) |
May 12, 2010 | 18.24 | 18.34 | 18.21 | 18.32 | 80,305 | +0.25(+1.39%) |
May 11, 2010 | 18.24 | 18.34 | 18.07 | 18.07 | 446,403 | -0.28(-1.50%) |
May 10, 2010 | 18.36 | 18.36 | 18.16 | 18.34 | 802,744 | +1.15(+6.72%) |
May 07, 2010 | 17.57 | 17.60 | 16.93 | 17.19 | 591,391 | -0.08(-0.47%) |
May 06, 2010 | 18.03 | 18.20 | 16.38 | 17.27 | 402 | -0.77(-4.25%) |
May 05, 2010 | 18.10 | 18.26 | 18.02 | 18.04 | 185,500 | -0.36(-1.94%) |
May 04, 2010 | 18.73 | 18.73 | 18.31 | 18.39 | 229,829 | -0.77(-4.03%) |