Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.66 | 21.78 | 21.66 | 21.78 | 278,634 | +0.18(+0.85%) |
Apr 28, 2011 | 21.59 | 21.62 | 21.53 | 21.59 | 13,531 | -0.10(-0.44%) |
Apr 27, 2011 | 21.58 | 21.69 | 21.40 | 21.69 | 19,104 | +0.22(+1.02%) |
Apr 26, 2011 | 21.34 | 21.48 | 21.30 | 21.47 | 12,590 | +0.14(+0.66%) |
Apr 25, 2011 | 21.42 | 21.42 | 21.26 | 21.33 | 32,013 | -0.06(-0.27%) |
Apr 21, 2011 | 21.37 | 21.45 | 21.33 | 21.39 | 12,022 | +0.19(+0.92%) |
Apr 20, 2011 | 21.21 | 21.26 | 21.15 | 21.19 | 34,185 | +0.43(+2.05%) |
Apr 19, 2011 | 20.68 | 20.82 | 20.67 | 20.77 | 13,515 | +0.22(+1.09%) |
Apr 18, 2011 | 20.58 | 20.58 | 20.38 | 20.54 | 38,707 | -0.46(-2.21%) |
Apr 15, 2011 | 20.93 | 21.07 | 20.90 | 21.01 | 14,355 | +0.11(+0.55%) |
Apr 14, 2011 | 20.77 | 20.93 | 20.75 | 20.89 | 19,496 | +0.01(+0.03%) |
Apr 13, 2011 | 21.03 | 21.08 | 20.88 | 20.88 | 31,244 | +0.15(+0.71%) |
Apr 12, 2011 | 20.86 | 20.91 | 20.73 | 20.74 | 10,611 | -0.18(-0.86%) |
Apr 11, 2011 | 21.10 | 21.11 | 20.91 | 20.92 | 12,278 | -0.07(-0.32%) |
Apr 08, 2011 | 21.01 | 21.14 | 20.97 | 20.98 | 32,965 | +0.06(+0.30%) |
Apr 07, 2011 | 21.00 | 21.00 | 20.86 | 20.92 | 21,549 | -0.10(-0.46%) |
Apr 06, 2011 | 21.02 | 21.11 | 20.97 | 21.02 | 9,763 | +0.21(+1.01%) |
Apr 05, 2011 | 20.79 | 20.91 | 20.73 | 20.81 | 13,381 | +0.02(+0.09%) |
Apr 04, 2011 | 20.79 | 20.94 | 20.74 | 20.79 | 9,265 | +0.13(+0.64%) |
Apr 01, 2011 | 20.52 | 20.85 | 20.52 | 20.66 | 7,748 | +0.28(+1.37%) |
Mar 31, 2011 | 20.35 | 20.41 | 20.31 | 20.38 | 19,773 | +0.02(+0.11%) |
Mar 30, 2011 | 20.17 | 20.37 | 20.17 | 20.35 | 14,382 | +0.28(+1.41%) |
Mar 29, 2011 | 19.87 | 20.17 | 19.83 | 20.07 | 24,871 | +0.17(+0.87%) |
Mar 28, 2011 | 19.97 | 19.98 | 19.89 | 19.90 | 10,165 | -0.02(-0.09%) |
Mar 25, 2011 | 19.92 | 20.03 | 19.92 | 19.92 | 31,344 | -0.13(-0.64%) |
Mar 24, 2011 | 19.88 | 20.05 | 19.86 | 20.05 | 10,584 | +0.20(+0.99%) |
Mar 23, 2011 | 19.67 | 19.86 | 19.67 | 19.85 | 9,711 | +0.20(+1.03%) |
Mar 22, 2011 | 19.64 | 19.71 | 19.64 | 19.65 | 2,430 | -0.04(-0.21%) |
Mar 21, 2011 | 19.64 | 19.69 | 19.64 | 19.69 | 15,094 | +0.37(+1.91%) |
Mar 18, 2011 | 19.45 | 19.45 | 19.28 | 19.32 | 6,368 | +0.14(+0.72%) |
Mar 17, 2011 | 19.14 | 19.22 | 19.04 | 19.18 | 15,199 | +0.39(+2.06%) |
Mar 16, 2011 | 19.12 | 19.25 | 18.60 | 18.79 | 14,673 | -0.51(-2.66%) |
Mar 15, 2011 | 19.14 | 19.34 | 19.13 | 19.31 | 161,836 | -0.27(-1.35%) |
Mar 14, 2011 | 19.53 | 19.57 | 19.43 | 19.57 | 20,418 | -0.08(-0.43%) |
Mar 11, 2011 | 19.44 | 19.66 | 19.44 | 19.66 | 4,583 | +0.09(+0.45%) |
Mar 10, 2011 | 19.70 | 19.70 | 19.57 | 19.57 | 7,595 | -0.41(-2.05%) |
Mar 09, 2011 | 19.96 | 20.00 | 19.93 | 19.98 | 13,323 | +0.05(+0.28%) |
Mar 08, 2011 | 19.74 | 19.94 | 19.74 | 19.92 | 4,550 | +0.15(+0.76%) |
Mar 07, 2011 | 20.03 | 20.03 | 19.65 | 19.77 | 13,523 | -0.10(-0.51%) |
Mar 04, 2011 | 20.05 | 20.05 | 19.83 | 19.87 | 9,148 | -0.08(-0.42%) |
Mar 03, 2011 | 19.92 | 19.99 | 19.85 | 19.96 | 21,576 | +0.23(+1.18%) |
Mar 02, 2011 | 19.62 | 19.75 | 19.62 | 19.73 | 8,129 | +0.18(+0.90%) |
Mar 01, 2011 | 19.92 | 19.92 | 19.55 | 19.55 | 12,162 | -0.28(-1.40%) |
Feb 28, 2011 | 19.82 | 19.86 | 19.80 | 19.83 | 5,262 | +0.17(+0.85%) |
Feb 25, 2011 | 19.56 | 19.67 | 19.53 | 19.66 | 25,464 | +0.20(+1.05%) |
Feb 24, 2011 | 19.51 | 19.51 | 19.29 | 19.45 | 25,689 | -0.04(-0.21%) |
Feb 23, 2011 | 19.58 | 19.61 | 19.32 | 19.50 | 31,187 | +0.02(+0.09%) |
Feb 22, 2011 | 19.70 | 19.75 | 19.45 | 19.48 | 25,078 | -0.59(-2.93%) |
Feb 18, 2011 | 19.96 | 20.07 | 19.96 | 20.06 | 27,529 | +0.13(+0.64%) |
Feb 17, 2011 | 19.72 | 19.94 | 19.72 | 19.94 | 5,867 | +0.11(+0.53%) |
Feb 16, 2011 | 19.68 | 19.83 | 19.68 | 19.83 | 17,233 | +0.26(+1.31%) |
Feb 15, 2011 | 19.62 | 19.62 | 19.55 | 19.58 | 22,849 | -0.02(-0.11%) |
Feb 14, 2011 | 19.56 | 19.60 | 19.48 | 19.60 | 34,653 | +0.04(+0.22%) |
Feb 11, 2011 | 19.31 | 19.56 | 19.17 | 19.55 | 34,418 | +0.23(+1.19%) |
Feb 10, 2011 | 19.44 | 19.44 | 19.31 | 19.32 | 43,412 | -0.28(-1.42%) |
Feb 09, 2011 | 19.68 | 19.76 | 19.50 | 19.60 | 53,341 | -0.09(-0.47%) |
Feb 08, 2011 | 19.68 | 19.77 | 19.66 | 19.69 | 41,137 | +0.04(+0.23%) |
Feb 07, 2011 | 19.62 | 19.71 | 19.58 | 19.65 | 38,402 | -0.02(-0.09%) |
Feb 04, 2011 | 19.68 | 19.70 | 19.64 | 19.67 | 13,446 | -0.09(-0.44%) |
Feb 03, 2011 | 19.67 | 19.76 | 19.64 | 19.75 | 21,847 | +0.03(+0.16%) |
Feb 02, 2011 | 19.68 | 19.76 | 19.66 | 19.72 | 16,992 | -0.10(-0.52%) |
Feb 01, 2011 | 19.59 | 19.82 | 19.59 | 19.82 | 30,275 | +0.37(+1.90%) |
Jan 31, 2011 | 19.46 | 19.48 | 19.35 | 19.45 | 14,588 | +0.13(+0.68%) |
Jan 28, 2011 | 19.67 | 19.67 | 19.25 | 19.32 | 31,310 | -0.42(-2.14%) |
Jan 27, 2011 | 19.79 | 19.79 | 19.72 | 19.75 | 10,785 | +0.03(+0.14%) |
Jan 26, 2011 | 19.77 | 19.77 | 19.72 | 19.72 | 12,587 | +0.21(+1.07%) |
Jan 25, 2011 | 19.41 | 19.53 | 19.41 | 19.51 | 26,318 | -0.09(-0.45%) |
Jan 24, 2011 | 19.49 | 19.61 | 19.48 | 19.60 | 8,274 | +0.15(+0.77%) |
Jan 21, 2011 | 19.46 | 19.47 | 19.41 | 19.45 | 10,708 | +0.04(+0.19%) |
Jan 20, 2011 | 19.51 | 19.54 | 19.26 | 19.41 | 55,181 | -0.28(-1.45%) |
Jan 19, 2011 | 19.84 | 19.84 | 19.68 | 19.70 | 13,244 | -0.14(-0.70%) |
Jan 18, 2011 | 19.79 | 19.86 | 19.78 | 19.83 | 46,088 | -0.02(-0.11%) |
Jan 14, 2011 | 19.77 | 19.87 | 19.71 | 19.86 | 50,783 | +0.07(+0.37%) |
Jan 13, 2011 | 19.91 | 19.91 | 19.72 | 19.78 | 38,224 | -0.04(-0.22%) |
Jan 12, 2011 | 19.74 | 19.83 | 19.65 | 19.83 | 24,144 | +0.29(+1.50%) |
Jan 11, 2011 | 19.54 | 19.57 | 19.40 | 19.54 | 58,409 | +0.19(+0.98%) |
Jan 10, 2011 | 19.37 | 19.45 | 19.26 | 19.35 | 65,293 | -0.22(-1.12%) |
Jan 07, 2011 | 19.67 | 19.68 | 19.45 | 19.56 | 12,083 | -0.12(-0.63%) |
Jan 06, 2011 | 19.82 | 19.84 | 19.64 | 19.69 | 26,956 | -0.24(-1.23%) |
Jan 05, 2011 | 19.82 | 19.95 | 19.80 | 19.93 | 35,642 | -0.06(-0.31%) |
Jan 04, 2011 | 20.15 | 20.15 | 19.87 | 20.00 | 34,894 | -0.04(-0.20%) |
Jan 03, 2011 | 19.90 | 20.09 | 19.90 | 20.04 | 11,387 | +0.24(+1.24%) |
Dec 31, 2010 | 19.78 | 19.92 | 19.78 | 19.79 | 11,459 | +0.00(+0.00%) |
Dec 30, 2010 | 19.78 | 19.83 | 19.68 | 19.79 | 20,776 | +0.06(+0.29%) |
Dec 29, 2010 | 19.74 | 19.78 | 19.67 | 19.73 | 13,958 | +0.15(+0.76%) |
Dec 28, 2010 | 19.67 | 19.67 | 19.50 | 19.59 | 29,412 | +0.04(+0.21%) |
Dec 27, 2010 | 19.54 | 19.57 | 19.43 | 19.55 | 13,383 | -0.02(-0.11%) |
Dec 23, 2010 | 19.60 | 19.64 | 19.49 | 19.57 | 36,885 | +0.01(+0.04%) |
Dec 22, 2010 | 19.51 | 19.56 | 19.45 | 19.56 | 27,069 | +0.10(+0.50%) |
Dec 21, 2010 | 19.51 | 19.52 | 19.46 | 19.46 | 9,484 | +0.14(+0.73%) |
Dec 20, 2010 | 19.36 | 19.37 | 19.26 | 19.32 | 11,129 | -0.03(-0.17%) |
Dec 17, 2010 | 19.44 | 19.44 | 19.27 | 19.35 | 21,084 | -0.10(-0.50%) |
Dec 16, 2010 | 19.54 | 19.54 | 19.45 | 19.45 | 93,828 | -0.03(-0.17%) |
Dec 15, 2010 | 19.63 | 19.64 | 19.40 | 19.48 | 21,122 | -0.25(-1.25%) |
Dec 14, 2010 | 19.73 | 19.80 | 19.68 | 19.73 | 7,618 | +0.02(+0.09%) |
Dec 13, 2010 | 19.67 | 19.75 | 19.67 | 19.71 | 13,487 | +0.18(+0.94%) |
Dec 10, 2010 | 19.50 | 19.54 | 19.40 | 19.53 | 6,842 | +0.13(+0.65%) |
Dec 09, 2010 | 19.59 | 19.59 | 19.36 | 19.40 | 11,616 | -0.18(-0.89%) |
Dec 08, 2010 | 19.59 | 19.63 | 19.53 | 19.58 | 22,633 | +0.03(+0.15%) |
Dec 07, 2010 | 19.82 | 19.82 | 19.55 | 19.55 | 15,938 | +0.09(+0.45%) |
Dec 06, 2010 | 19.50 | 19.55 | 19.42 | 19.46 | 22,195 | -0.10(-0.50%) |
Dec 03, 2010 | 19.51 | 19.58 | 19.48 | 19.56 | 6,795 | +0.05(+0.26%) |
Dec 02, 2010 | 19.27 | 19.51 | 19.27 | 19.51 | 8,259 | +0.36(+1.88%) |
Dec 01, 2010 | 19.06 | 19.18 | 19.03 | 19.15 | 7,577 | +0.43(+2.30%) |
Nov 30, 2010 | 18.57 | 18.72 | 18.52 | 18.72 | 10,031 | -0.18(-0.95%) |
Nov 29, 2010 | 18.80 | 18.90 | 18.70 | 18.90 | 14,631 | -0.11(-0.59%) |
Nov 26, 2010 | 19.06 | 19.08 | 19.01 | 19.01 | 6,889 | -0.25(-1.30%) |
Nov 24, 2010 | 19.24 | 19.26 | 19.26 | 19.26 | 28,276 | +0.25(+1.32%) |
Nov 23, 2010 | 19.22 | 19.22 | 18.94 | 19.01 | 20,211 | -0.54(-2.77%) |
Nov 22, 2010 | 19.61 | 19.61 | 19.48 | 19.55 | 90,975 | -0.14(-0.72%) |
Nov 19, 2010 | 19.57 | 19.70 | 19.57 | 19.70 | 10,969 | +0.02(+0.08%) |
Nov 18, 2010 | 19.62 | 19.72 | 19.59 | 19.68 | 17,039 | +0.41(+2.15%) |
Nov 17, 2010 | 19.26 | 19.32 | 19.26 | 19.27 | 11,498 | +0.16(+0.82%) |
Nov 16, 2010 | 19.40 | 19.40 | 18.99 | 19.11 | 23,970 | -0.41(-2.09%) |
Nov 15, 2010 | 19.65 | 19.65 | 19.52 | 19.52 | 7,461 | -0.08(-0.42%) |
Nov 12, 2010 | 19.63 | 19.63 | 19.50 | 19.60 | 8,058 | -0.06(-0.32%) |
Nov 11, 2010 | 19.76 | 19.76 | 19.66 | 19.66 | 19,378 | -0.32(-1.58%) |
Nov 10, 2010 | 19.76 | 19.99 | 19.76 | 19.98 | 8,710 | +0.18(+0.92%) |
Nov 09, 2010 | 20.10 | 20.16 | 19.80 | 19.80 | 12,865 | -0.31(-1.52%) |
Nov 08, 2010 | 20.14 | 20.14 | 20.01 | 20.10 | 14,700 | -0.04(-0.22%) |
Nov 05, 2010 | 20.20 | 20.21 | 20.10 | 20.15 | 10,367 | -0.11(-0.56%) |
Nov 04, 2010 | 20.10 | 20.26 | 20.10 | 20.26 | 12,631 | +0.36(+1.83%) |
Nov 03, 2010 | 19.83 | 19.93 | 19.76 | 19.90 | 9,247 | +0.11(+0.55%) |
Nov 02, 2010 | 19.82 | 19.83 | 19.76 | 19.79 | 16,106 | +0.25(+1.28%) |
Nov 01, 2010 | 19.66 | 19.71 | 19.50 | 19.54 | 18,959 | +0.03(+0.15%) |
Oct 29, 2010 | 19.46 | 19.51 | 19.44 | 19.51 | 8,898 | +0.04(+0.21%) |
Oct 28, 2010 | 19.54 | 19.54 | 19.38 | 19.47 | 19,433 | +0.15(+0.75%) |
Oct 27, 2010 | 19.39 | 19.41 | 19.18 | 19.32 | 10,815 | -0.37(-1.90%) |
Oct 25, 2010 | 19.78 | 19.82 | 19.64 | 19.70 | 41,207 | +0.13(+0.65%) |
Oct 22, 2010 | 19.62 | 19.62 | 19.50 | 19.57 | 8,402 | +0.06(+0.30%) |
Oct 21, 2010 | 19.63 | 19.74 | 19.38 | 19.51 | 19,845 | -0.04(-0.19%) |
Oct 20, 2010 | 19.49 | 19.58 | 19.49 | 19.55 | 12,419 | +0.37(+1.93%) |
Oct 19, 2010 | 19.26 | 19.35 | 19.18 | 19.18 | 8,900 | -0.51(-2.57%) |
Oct 18, 2010 | 19.53 | 19.68 | 19.49 | 19.68 | 8,289 | +0.00(+0.00%) |
Oct 15, 2010 | 19.68 | 19.71 | 19.59 | 19.68 | 36,835 | -0.00(-0.02%) |
Oct 14, 2010 | 19.68 | 19.70 | 19.59 | 19.68 | 34,538 | -0.00(-0.02%) |
Oct 13, 2010 | 19.58 | 19.69 | 19.58 | 19.69 | 54,505 | +0.26(+1.35%) |
Oct 12, 2010 | 19.27 | 19.43 | 19.22 | 19.43 | 36,772 | +0.07(+0.34%) |
Oct 11, 2010 | 19.39 | 19.42 | 19.34 | 19.36 | 6,718 | -0.03(-0.17%) |
Oct 08, 2010 | 19.39 | 19.39 | 19.18 | 19.39 | 13,872 | +0.18(+0.95%) |
Oct 07, 2010 | 19.37 | 19.37 | 19.11 | 19.21 | 15,394 | +0.01(+0.07%) |
Oct 06, 2010 | 19.28 | 19.28 | 19.17 | 19.20 | 8,760 | -0.00(-0.02%) |
Oct 05, 2010 | 19.04 | 19.20 | 19.04 | 19.20 | 9,319 | +0.46(+2.47%) |
Oct 04, 2010 | 18.79 | 18.93 | 18.72 | 18.74 | 15,561 | -0.16(-0.87%) |
Oct 01, 2010 | 18.90 | 18.94 | 18.81 | 18.90 | 8,771 | +0.26(+1.41%) |
Sep 30, 2010 | 18.87 | 18.87 | 18.62 | 18.64 | 12,147 | -0.02(-0.12%) |
Sep 29, 2010 | 18.68 | 18.76 | 18.66 | 18.66 | 18,640 | -0.05(-0.25%) |
Sep 28, 2010 | 18.68 | 18.71 | 18.60 | 18.71 | 11,242 | +0.09(+0.50%) |
Sep 27, 2010 | 18.63 | 18.66 | 18.55 | 18.62 | 10,215 | +0.05(+0.27%) |
Sep 24, 2010 | 18.51 | 18.64 | 18.51 | 18.57 | 13,724 | +0.36(+1.96%) |
Sep 23, 2010 | 18.19 | 18.36 | 18.17 | 18.21 | 38,318 | -0.07(-0.38%) |
Sep 22, 2010 | 18.39 | 18.44 | 18.28 | 18.28 | 5,984 | +0.01(+0.06%) |
Sep 21, 2010 | 18.23 | 18.35 | 18.18 | 18.27 | 23,725 | +0.03(+0.14%) |
Sep 20, 2010 | 18.03 | 18.27 | 18.01 | 18.25 | 17,963 | +0.30(+1.66%) |
Sep 17, 2010 | 17.95 | 18.01 | 17.95 | 17.95 | 5,286 | -0.17(-0.92%) |
Sep 15, 2010 | 18.10 | 18.11 | 18.05 | 18.11 | 2,856 | +0.08(+0.46%) |
Sep 14, 2010 | 17.92 | 18.08 | 17.91 | 18.03 | 17,605 | +0.16(+0.89%) |
Sep 13, 2010 | 17.91 | 17.94 | 17.85 | 17.87 | 6,188 | +0.27(+1.54%) |
Sep 10, 2010 | 17.62 | 17.66 | 17.60 | 17.60 | 6,647 | +0.02(+0.10%) |
Sep 09, 2010 | 17.63 | 17.63 | 17.50 | 17.58 | 4,029 | +0.13(+0.75%) |
Sep 08, 2010 | 17.54 | 17.54 | 17.44 | 17.45 | 6,426 | +0.14(+0.84%) |
Sep 07, 2010 | 17.36 | 17.39 | 17.25 | 17.31 | 9,927 | -0.20(-1.14%) |
Sep 03, 2010 | 17.60 | 17.61 | 17.43 | 17.51 | 17,906 | +0.19(+1.09%) |
Sep 02, 2010 | 17.32 | 17.32 | 17.32 | 17.32 | 885 | -0.06(-0.33%) |
Sep 01, 2010 | 17.13 | 17.42 | 17.13 | 17.38 | 33,256 | +0.57(+3.36%) |
Aug 31, 2010 | 16.85 | 16.85 | 16.81 | 16.81 | 572 | +0.07(+0.44%) |
Aug 30, 2010 | 16.80 | 16.81 | 16.74 | 16.74 | 3,816 | -0.15(-0.89%) |
Aug 27, 2010 | 16.89 | 16.90 | 16.83 | 16.89 | 2,975 | +0.23(+1.41%) |
Aug 26, 2010 | 16.79 | 16.81 | 16.62 | 16.65 | 12,645 | -0.06(-0.36%) |
Aug 25, 2010 | 16.54 | 16.74 | 16.35 | 16.71 | 12,781 | +0.08(+0.50%) |
Aug 24, 2010 | 16.62 | 16.73 | 16.62 | 16.63 | 36,029 | -0.25(-1.50%) |
Aug 23, 2010 | 17.01 | 17.09 | 16.88 | 16.88 | 30,112 | -0.09(-0.55%) |
Aug 20, 2010 | 16.89 | 16.97 | 16.88 | 16.97 | 24,078 | +0.04(+0.26%) |
Aug 19, 2010 | 17.21 | 17.22 | 16.93 | 16.93 | 8,480 | -0.34(-1.99%) |
Aug 18, 2010 | 17.21 | 17.27 | 17.20 | 17.27 | 1,663 | -0.01(-0.07%) |
Aug 17, 2010 | 17.28 | 17.34 | 17.20 | 17.29 | 13,633 | +0.19(+1.12%) |
Aug 16, 2010 | 16.99 | 17.10 | 16.85 | 17.10 | 34,410 | +0.15(+0.87%) |
Aug 13, 2010 | 16.95 | 16.97 | 16.95 | 16.95 | 1,455 | +0.05(+0.32%) |
Aug 12, 2010 | 16.91 | 16.91 | 16.83 | 16.90 | 2,698 | +0.01(+0.07%) |
Aug 11, 2010 | 16.90 | 16.90 | 16.82 | 16.88 | 12,390 | -0.59(-3.37%) |
Aug 10, 2010 | 17.30 | 17.49 | 17.24 | 17.47 | 14,068 | -0.12(-0.68%) |
Aug 09, 2010 | 17.48 | 17.60 | 17.45 | 17.59 | 5,396 | +0.16(+0.91%) |
Aug 06, 2010 | 17.43 | 17.46 | 17.30 | 17.43 | 10,096 | +0.02(+0.10%) |
Aug 05, 2010 | 17.37 | 17.44 | 17.36 | 17.42 | 5,911 | -0.06(-0.34%) |
Aug 04, 2010 | 17.40 | 17.49 | 17.40 | 17.48 | 5,563 | -0.03(-0.17%) |
Aug 03, 2010 | 17.53 | 17.51 | 17.45 | 17.51 | 3,185 | -0.02(-0.12%) |
Aug 02, 2010 | 17.49 | 17.58 | 17.34 | 17.53 | 10,644 | +0.47(+2.78%) |
Jul 30, 2010 | 17.05 | 17.09 | 17.02 | 17.05 | 13,924 | -0.02(-0.14%) |
Jul 29, 2010 | 17.29 | 17.31 | 17.01 | 17.08 | 7,788 | +0.04(+0.25%) |
Jul 28, 2010 | 16.95 | 17.09 | 16.95 | 17.04 | 4,234 | -0.00(-0.01%) |
Jul 27, 2010 | 17.27 | 17.27 | 17.04 | 17.04 | 1,190 | -0.09(-0.53%) |
Jul 26, 2010 | 17.10 | 17.17 | 17.09 | 17.13 | 5,521 | +0.05(+0.29%) |
Jul 23, 2010 | 16.88 | 17.08 | 16.88 | 17.08 | 7,063 | +0.20(+1.20%) |
Jul 22, 2010 | 16.83 | 16.98 | 16.83 | 16.88 | 22,897 | +0.47(+2.89%) |
Jul 21, 2010 | 16.65 | 16.66 | 16.40 | 16.40 | 14,558 | -0.29(-1.75%) |
Jul 20, 2010 | 16.24 | 16.70 | 16.24 | 16.70 | 7,851 | +0.21(+1.30%) |
Jul 19, 2010 | 16.45 | 16.50 | 16.43 | 16.48 | 8,164 | +0.06(+0.34%) |
Jul 16, 2010 | 16.43 | 16.74 | 16.43 | 16.43 | 10,694 | -0.31(-1.88%) |
Jul 15, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 619 | +0.11(+0.67%) |
Jul 14, 2010 | 16.63 | 16.67 | 16.63 | 16.63 | 1,655 | -0.08(-0.45%) |
Jul 13, 2010 | 16.51 | 16.70 | 16.51 | 16.70 | 12,526 | +0.33(+2.04%) |
Jul 12, 2010 | 16.36 | 16.41 | 16.36 | 16.37 | 3,332 | -0.07(-0.45%) |
Jul 09, 2010 | 16.44 | 16.48 | 16.27 | 16.44 | 31,753 | +0.13(+0.80%) |
Jul 08, 2010 | 16.31 | 16.33 | 16.19 | 16.31 | 16,777 | +0.20(+1.21%) |
Jul 07, 2010 | 15.98 | 16.12 | 15.98 | 16.12 | 15,236 | +0.32(+2.05%) |
Jul 06, 2010 | 15.97 | 15.98 | 15.78 | 15.79 | 15,238 | +0.13(+0.81%) |
Jul 02, 2010 | 15.67 | 15.69 | 15.58 | 15.67 | 5,734 | +0.18(+1.19%) |
Jul 01, 2010 | 15.56 | 15.60 | 15.35 | 15.48 | 147,899 | +0.03(+0.16%) |
Jun 30, 2010 | 15.77 | 15.77 | 15.46 | 15.46 | 25,833 | -0.07(-0.44%) |
Jun 29, 2010 | 15.74 | 15.74 | 15.49 | 15.53 | 61,096 | -0.57(-3.53%) |
Jun 25, 2010 | 16.09 | 16.18 | 15.94 | 16.09 | 7,929 | -0.09(-0.58%) |
Jun 24, 2010 | 16.15 | 16.19 | 15.94 | 16.19 | 6,681 | -0.06(-0.38%) |
Jun 23, 2010 | 16.05 | 16.25 | 16.05 | 16.25 | 6,137 | +0.05(+0.33%) |
Jun 22, 2010 | 16.33 | 16.46 | 16.14 | 16.20 | 11,392 | -0.23(-1.42%) |
Jun 21, 2010 | 16.56 | 16.58 | 16.40 | 16.43 | 17,108 | +0.18(+1.09%) |
Jun 18, 2010 | 16.25 | 16.30 | 16.20 | 16.25 | 12,838 | +0.13(+0.80%) |
Jun 17, 2010 | 16.20 | 16.22 | 16.12 | 16.12 | 3,790 | -0.06(-0.35%) |
Jun 16, 2010 | 16.00 | 16.28 | 16.00 | 16.18 | 10,666 | +0.03(+0.18%) |
Jun 15, 2010 | 15.98 | 16.16 | 15.97 | 16.15 | 33,856 | +0.35(+2.19%) |
Jun 14, 2010 | 16.02 | 16.02 | 15.81 | 15.81 | 3,614 | +0.01(+0.09%) |
Jun 11, 2010 | 15.73 | 15.79 | 15.73 | 15.79 | 2,637 | +0.06(+0.41%) |
Jun 10, 2010 | 15.59 | 15.73 | 15.59 | 15.73 | 7,945 | +0.38(+2.45%) |
Jun 09, 2010 | 15.57 | 15.59 | 15.35 | 15.35 | 176,046 | -0.06(-0.37%) |
Jun 08, 2010 | 15.25 | 15.41 | 15.22 | 15.41 | 4,914 | +0.18(+1.18%) |
Jun 07, 2010 | 15.33 | 15.46 | 15.23 | 15.23 | 10,544 | -0.18(-1.16%) |
Jun 04, 2010 | 15.41 | 15.79 | 15.36 | 15.41 | 37,649 | -0.44(-2.78%) |
Jun 03, 2010 | 15.99 | 15.99 | 15.85 | 15.85 | 1,398 | -0.06(-0.38%) |
Jun 02, 2010 | 15.56 | 15.91 | 15.56 | 15.91 | 3,014 | +0.34(+2.19%) |
Jun 01, 2010 | 15.28 | 15.87 | 15.28 | 15.57 | 15,269 | -0.49(-3.08%) |
May 28, 2010 | 16.06 | 16.06 | 15.88 | 16.06 | 1,200 | -0.14(-0.84%) |
May 27, 2010 | 15.93 | 16.20 | 15.93 | 16.20 | 6,907 | +0.92(+6.00%) |
May 26, 2010 | 15.48 | 15.59 | 15.28 | 15.28 | 4,976 | -0.02(-0.12%) |
May 25, 2010 | 15.01 | 15.33 | 14.98 | 15.30 | 10,675 | -0.15(-0.95%) |
May 24, 2010 | 15.42 | 15.55 | 15.14 | 15.45 | 25,196 | +0.06(+0.42%) |
May 21, 2010 | 15.11 | 15.55 | 15.05 | 15.38 | 19,039 | -0.10(-0.67%) |
May 20, 2010 | 15.41 | 15.61 | 15.40 | 15.49 | 7,945 | -0.54(-3.35%) |
May 19, 2010 | 15.99 | 16.02 | 15.73 | 16.02 | 20,705 | -0.01(-0.09%) |
May 18, 2010 | 16.63 | 16.63 | 16.04 | 16.04 | 6,193 | -0.35(-2.12%) |
May 17, 2010 | 16.40 | 16.40 | 16.15 | 16.39 | 9,486 | -0.05(-0.31%) |
May 14, 2010 | 16.44 | 16.66 | 16.36 | 16.44 | 24,657 | -0.46(-2.74%) |
May 13, 2010 | 16.95 | 17.09 | 16.90 | 16.90 | 10,253 | -0.17(-1.01%) |
May 12, 2010 | 17.04 | 17.08 | 17.01 | 17.07 | 10,862 | +0.10(+0.58%) |
May 11, 2010 | 17.08 | 17.08 | 16.97 | 16.97 | 4,367 | +0.03(+0.20%) |
May 10, 2010 | 17.01 | 17.01 | 16.79 | 16.94 | 14,613 | +0.86(+5.37%) |
May 07, 2010 | 16.19 | 16.40 | 15.57 | 16.07 | 44,426 | +0.04(+0.22%) |
May 06, 2010 | 16.73 | 16.73 | 15.06 | 16.04 | 40,580 | -0.80(-4.76%) |
May 05, 2010 | 16.85 | 16.98 | 16.84 | 16.84 | 41,180 | -0.39(-2.27%) |
May 04, 2010 | 17.42 | 17.42 | 17.10 | 17.23 | 36,480 | -0.66(-3.67%) |