Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.82 | 22.00 | 21.75 | 21.85 | 166,276 | -0.02(-0.11%) |
Apr 28, 2011 | 21.76 | 21.87 | 21.62 | 21.87 | 76,501 | +0.11(+0.52%) |
Apr 27, 2011 | 21.34 | 21.76 | 21.34 | 21.76 | 273,577 | +0.45(+2.12%) |
Apr 26, 2011 | 21.44 | 21.55 | 21.27 | 21.31 | 186,151 | -0.04(-0.19%) |
Apr 25, 2011 | 21.36 | 21.41 | 21.09 | 21.35 | 89,496 | -0.02(-0.08%) |
Apr 21, 2011 | 21.32 | 21.37 | 21.20 | 21.36 | 175,419 | +0.16(+0.76%) |
Apr 20, 2011 | 20.85 | 21.20 | 20.84 | 21.20 | 114,032 | +0.62(+3.01%) |
Apr 19, 2011 | 20.87 | 20.92 | 20.47 | 20.58 | 190,200 | -0.21(-1.01%) |
Apr 18, 2011 | 20.61 | 20.94 | 20.36 | 20.79 | 156,401 | -0.08(-0.39%) |
Apr 15, 2011 | 20.61 | 20.92 | 20.52 | 20.87 | 148,212 | +0.20(+0.97%) |
Apr 14, 2011 | 20.46 | 20.68 | 20.34 | 20.67 | 140,668 | +0.09(+0.43%) |
Apr 13, 2011 | 21.13 | 21.22 | 20.49 | 20.58 | 179,309 | -0.47(-2.22%) |
Apr 12, 2011 | 20.90 | 21.20 | 20.90 | 21.05 | 134,456 | +0.00(+0.00%) |
Apr 11, 2011 | 21.23 | 21.42 | 20.95 | 21.05 | 85,314 | -0.22(-1.02%) |
Apr 08, 2011 | 21.76 | 21.82 | 21.21 | 21.27 | 129,660 | -0.35(-1.64%) |
Apr 07, 2011 | 21.72 | 21.87 | 21.52 | 21.62 | 151,222 | -0.07(-0.33%) |
Apr 06, 2011 | 21.71 | 21.91 | 21.64 | 21.69 | 213,589 | +0.09(+0.41%) |
Apr 05, 2011 | 21.35 | 21.67 | 21.28 | 21.60 | 115,718 | +0.26(+1.21%) |
Apr 04, 2011 | 21.44 | 21.54 | 21.30 | 21.35 | 91,725 | -0.05(-0.23%) |
Apr 01, 2011 | 21.21 | 21.49 | 21.21 | 21.40 | 107,693 | +0.35(+1.68%) |
Mar 31, 2011 | 21.19 | 21.31 | 21.00 | 21.04 | 313,369 | -0.16(-0.76%) |
Mar 30, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 207,547 | +0.24(+1.15%) |
Mar 29, 2011 | 20.80 | 21.04 | 20.77 | 20.96 | 232,659 | +0.10(+0.50%) |
Mar 28, 2011 | 21.04 | 21.15 | 20.86 | 20.86 | 227,992 | -0.08(-0.38%) |
Mar 25, 2011 | 20.76 | 21.15 | 20.68 | 20.94 | 271,372 | +0.19(+0.89%) |
Mar 24, 2011 | 20.95 | 20.95 | 20.62 | 20.75 | 125,090 | -0.11(-0.54%) |
Mar 23, 2011 | 20.84 | 20.95 | 20.77 | 20.86 | 167,733 | +0.00(+0.00%) |
Mar 22, 2011 | 20.95 | 20.95 | 20.77 | 20.86 | 85,364 | -0.05(-0.23%) |
Mar 21, 2011 | 20.92 | 20.93 | 20.81 | 20.91 | 153,122 | +0.46(+2.25%) |
Mar 18, 2011 | 20.11 | 20.47 | 20.04 | 20.45 | 406,777 | +0.60(+3.05%) |
Mar 17, 2011 | 20.28 | 20.28 | 19.82 | 19.85 | 243,664 | -0.04(-0.20%) |
Mar 16, 2011 | 20.19 | 20.34 | 19.82 | 19.89 | 207,126 | -0.35(-1.71%) |
Mar 15, 2011 | 20.16 | 20.40 | 20.12 | 20.23 | 273,318 | -0.16(-0.79%) |
Mar 14, 2011 | 20.03 | 20.46 | 20.03 | 20.40 | 185,830 | +0.15(+0.72%) |
Mar 11, 2011 | 20.10 | 20.38 | 20.07 | 20.25 | 198,203 | +0.07(+0.36%) |
Mar 10, 2011 | 20.48 | 20.51 | 20.02 | 20.18 | 393,310 | -0.46(-2.22%) |
Mar 09, 2011 | 20.64 | 20.74 | 20.52 | 20.64 | 137,464 | -0.09(-0.43%) |
Mar 08, 2011 | 20.58 | 20.90 | 20.38 | 20.73 | 192,513 | +0.22(+1.06%) |
Mar 07, 2011 | 20.86 | 20.99 | 20.31 | 20.51 | 321,770 | -0.40(-1.92%) |
Mar 04, 2011 | 20.86 | 21.05 | 20.69 | 20.91 | 338,495 | -0.02(-0.08%) |
Mar 03, 2011 | 21.72 | 21.72 | 20.59 | 20.93 | 681,152 | -0.91(-4.16%) |
Mar 02, 2011 | 21.44 | 21.99 | 20.91 | 21.84 | 1,025,695 | +0.31(+1.46%) |
Mar 01, 2011 | 21.24 | 22.64 | 20.67 | 21.52 | 1,530,656 | -1.46(-6.37%) |
Feb 28, 2011 | 22.38 | 23.00 | 22.38 | 22.99 | 430,036 | +0.72(+3.25%) |
Feb 25, 2011 | 21.83 | 22.29 | 21.77 | 22.26 | 274,231 | +0.56(+2.59%) |
Feb 24, 2011 | 22.08 | 22.28 | 21.59 | 21.70 | 370,580 | -0.31(-1.39%) |
Feb 23, 2011 | 22.04 | 22.11 | 21.64 | 22.00 | 449,803 | +0.12(+0.55%) |
Feb 22, 2011 | 21.85 | 22.29 | 21.85 | 21.88 | 185,174 | -0.23(-1.02%) |
Feb 18, 2011 | 21.51 | 22.13 | 21.51 | 22.11 | 305,101 | +0.62(+2.88%) |
Feb 17, 2011 | 21.38 | 21.53 | 21.30 | 21.49 | 119,963 | +0.14(+0.68%) |
Feb 16, 2011 | 21.36 | 21.63 | 21.22 | 21.34 | 254,143 | +0.05(+0.23%) |
Feb 15, 2011 | 21.41 | 21.47 | 21.22 | 21.30 | 128,129 | -0.10(-0.45%) |
Feb 14, 2011 | 21.37 | 21.53 | 21.36 | 21.39 | 234,778 | +0.03(+0.15%) |
Feb 11, 2011 | 21.24 | 21.51 | 21.23 | 21.36 | 240,942 | +0.06(+0.26%) |
Feb 10, 2011 | 21.22 | 21.47 | 21.22 | 21.30 | 216,510 | +0.00(+0.00%) |
Feb 09, 2011 | 21.48 | 21.67 | 21.23 | 21.30 | 202,921 | -0.23(-1.08%) |
Feb 08, 2011 | 21.68 | 21.71 | 21.47 | 21.54 | 166,803 | -0.10(-0.48%) |
Feb 07, 2011 | 21.77 | 21.83 | 21.58 | 21.64 | 117,729 | -0.13(-0.59%) |
Feb 04, 2011 | 21.54 | 21.82 | 21.44 | 21.77 | 180,497 | +0.21(+0.97%) |
Feb 03, 2011 | 21.37 | 21.65 | 21.18 | 21.56 | 218,711 | +0.20(+0.94%) |
Feb 02, 2011 | 21.77 | 21.83 | 21.26 | 21.36 | 271,483 | -0.44(-2.03%) |
Feb 01, 2011 | 21.43 | 21.90 | 21.43 | 21.80 | 231,697 | +0.53(+2.50%) |
Jan 31, 2011 | 21.21 | 21.35 | 21.10 | 21.27 | 212,672 | +0.12(+0.57%) |
Jan 28, 2011 | 21.75 | 21.75 | 21.14 | 21.15 | 207,374 | -0.54(-2.48%) |
Jan 27, 2011 | 22.10 | 22.13 | 21.69 | 21.69 | 207,043 | -0.38(-1.71%) |
Jan 26, 2011 | 22.10 | 22.27 | 21.80 | 22.07 | 243,129 | +0.00(+0.00%) |
Jan 25, 2011 | 21.89 | 22.21 | 21.65 | 22.07 | 221,271 | +0.14(+0.66%) |
Jan 24, 2011 | 21.85 | 22.00 | 21.71 | 21.92 | 236,906 | +0.10(+0.44%) |
Jan 21, 2011 | 21.88 | 21.88 | 21.64 | 21.83 | 322,659 | +0.02(+0.11%) |
Jan 20, 2011 | 21.86 | 21.92 | 21.59 | 21.80 | 329,798 | -0.17(-0.77%) |
Jan 19, 2011 | 21.83 | 22.19 | 21.78 | 21.97 | 315,022 | +0.06(+0.29%) |
Jan 18, 2011 | 21.99 | 22.03 | 21.71 | 21.91 | 192,933 | -0.14(-0.66%) |
Jan 14, 2011 | 21.46 | 22.09 | 21.35 | 22.05 | 484,321 | +0.62(+2.89%) |
Jan 13, 2011 | 21.23 | 21.47 | 21.15 | 21.43 | 259,156 | +0.20(+0.95%) |
Jan 12, 2011 | 20.12 | 21.27 | 20.05 | 21.23 | 464,994 | +1.29(+6.49%) |
Jan 11, 2011 | 20.02 | 20.23 | 19.86 | 19.94 | 306,533 | +0.03(+0.16%) |
Jan 10, 2011 | 19.72 | 19.97 | 19.62 | 19.91 | 190,394 | +0.05(+0.24%) |
Jan 07, 2011 | 20.02 | 20.11 | 19.38 | 19.86 | 217,903 | -0.10(-0.48%) |
Jan 06, 2011 | 20.06 | 20.07 | 19.91 | 19.95 | 113,418 | -0.07(-0.36%) |
Jan 05, 2011 | 19.96 | 20.23 | 19.96 | 20.03 | 143,916 | +0.06(+0.32%) |
Jan 04, 2011 | 20.45 | 20.45 | 19.76 | 19.96 | 235,131 | -0.41(-2.01%) |
Jan 03, 2011 | 20.17 | 20.45 | 19.98 | 20.37 | 181,373 | +0.31(+1.52%) |
Dec 31, 2010 | 20.11 | 20.12 | 19.95 | 20.07 | 288,381 | -0.04(-0.20%) |
Dec 30, 2010 | 20.06 | 20.19 | 20.00 | 20.11 | 193,660 | +0.09(+0.44%) |
Dec 29, 2010 | 19.79 | 20.03 | 19.69 | 20.02 | 90,413 | +0.28(+1.43%) |
Dec 28, 2010 | 19.69 | 20.04 | 19.60 | 19.74 | 147,175 | +0.05(+0.24%) |
Dec 27, 2010 | 19.90 | 19.90 | 19.47 | 19.69 | 240,766 | -0.21(-1.05%) |
Dec 23, 2010 | 20.07 | 20.13 | 19.86 | 19.90 | 127,452 | -0.12(-0.60%) |
Dec 22, 2010 | 19.99 | 20.03 | 19.89 | 20.02 | 138,167 | +0.07(+0.36%) |
Dec 21, 2010 | 19.98 | 19.99 | 19.86 | 19.95 | 185,891 | +0.06(+0.32%) |
Dec 20, 2010 | 20.27 | 20.30 | 19.88 | 19.88 | 318,875 | -0.29(-1.44%) |
Dec 17, 2010 | 19.96 | 20.17 | 19.82 | 20.17 | 349,115 | +0.25(+1.25%) |
Dec 16, 2010 | 19.73 | 19.99 | 19.62 | 19.92 | 138,773 | +0.19(+0.98%) |
Dec 15, 2010 | 19.81 | 19.93 | 19.70 | 19.73 | 226,893 | -0.06(-0.32%) |
Dec 14, 2010 | 19.67 | 19.84 | 19.59 | 19.79 | 149,112 | +0.21(+1.07%) |
Dec 13, 2010 | 19.71 | 19.81 | 19.50 | 19.58 | 297,136 | -0.06(-0.33%) |
Dec 10, 2010 | 19.50 | 19.67 | 19.24 | 19.65 | 254,827 | +0.27(+1.37%) |
Dec 09, 2010 | 19.29 | 19.47 | 19.04 | 19.38 | 207,175 | +0.23(+1.18%) |
Dec 08, 2010 | 19.25 | 19.42 | 18.97 | 19.16 | 290,558 | -0.02(-0.08%) |
Dec 07, 2010 | 19.21 | 19.29 | 19.05 | 19.17 | 291,212 | +0.12(+0.63%) |
Dec 06, 2010 | 19.00 | 19.15 | 18.88 | 19.05 | 213,421 | +0.02(+0.08%) |
Dec 03, 2010 | 18.42 | 19.04 | 18.30 | 19.04 | 274,413 | +0.54(+2.91%) |
Dec 02, 2010 | 17.88 | 18.51 | 17.82 | 18.50 | 294,496 | +0.59(+3.28%) |
Dec 01, 2010 | 17.84 | 18.04 | 17.79 | 17.91 | 348,816 | +0.25(+1.41%) |
Nov 30, 2010 | 17.64 | 17.75 | 17.52 | 17.66 | 412,664 | -0.06(-0.32%) |
Nov 29, 2010 | 17.74 | 17.80 | 17.44 | 17.72 | 207,930 | -0.11(-0.63%) |
Nov 26, 2010 | 17.74 | 17.89 | 17.66 | 17.83 | 60,555 | -0.02(-0.09%) |
Nov 24, 2010 | 17.77 | 17.85 | 17.85 | 17.85 | 138,569 | +0.21(+1.19%) |
Nov 23, 2010 | 17.62 | 17.69 | 17.41 | 17.64 | 211,000 | -0.09(-0.50%) |
Nov 22, 2010 | 17.73 | 17.90 | 17.57 | 17.73 | 192,717 | -0.09(-0.50%) |
Nov 19, 2010 | 17.84 | 17.93 | 17.65 | 17.81 | 184,863 | -0.07(-0.40%) |
Nov 18, 2010 | 17.69 | 17.93 | 17.62 | 17.89 | 151,016 | +0.34(+1.92%) |
Nov 17, 2010 | 17.61 | 17.61 | 17.44 | 17.55 | 135,631 | -0.05(-0.27%) |
Nov 16, 2010 | 17.54 | 17.68 | 17.44 | 17.60 | 302,832 | -0.08(-0.45%) |
Nov 15, 2010 | 17.60 | 17.88 | 17.60 | 17.68 | 199,286 | +0.14(+0.78%) |
Nov 12, 2010 | 17.68 | 17.85 | 17.52 | 17.54 | 338,709 | -0.26(-1.44%) |
Nov 11, 2010 | 17.87 | 17.97 | 17.71 | 17.80 | 268,561 | -0.26(-1.42%) |
Nov 10, 2010 | 17.97 | 18.09 | 17.69 | 18.05 | 225,777 | +0.10(+0.54%) |
Nov 09, 2010 | 18.05 | 18.17 | 17.88 | 17.96 | 300,518 | -0.10(-0.53%) |
Nov 08, 2010 | 17.88 | 18.12 | 17.79 | 18.05 | 374,612 | +0.16(+0.90%) |
Nov 05, 2010 | 17.81 | 17.97 | 17.72 | 17.89 | 308,578 | +0.04(+0.23%) |
Nov 04, 2010 | 17.64 | 17.89 | 17.28 | 17.85 | 403,001 | +0.40(+2.30%) |
Nov 03, 2010 | 16.66 | 17.57 | 16.66 | 17.45 | 503,404 | +0.33(+1.92%) |
Nov 02, 2010 | 17.24 | 17.36 | 16.78 | 17.12 | 863,687 | -0.33(-1.89%) |
Nov 01, 2010 | 17.74 | 17.81 | 17.40 | 17.45 | 380,804 | -0.30(-1.72%) |
Oct 29, 2010 | 17.55 | 17.81 | 17.52 | 17.76 | 109,885 | +0.13(+0.73%) |
Oct 28, 2010 | 17.73 | 17.78 | 17.56 | 17.63 | 218,982 | +0.02(+0.14%) |
Oct 27, 2010 | 17.53 | 17.69 | 17.44 | 17.60 | 281,779 | +0.01(+0.05%) |
Oct 25, 2010 | 17.73 | 17.88 | 17.56 | 17.60 | 276,836 | -0.03(-0.18%) |
Oct 22, 2010 | 17.55 | 17.72 | 17.55 | 17.63 | 188,875 | +0.08(+0.46%) |
Oct 21, 2010 | 17.82 | 17.82 | 17.43 | 17.55 | 420,821 | -0.16(-0.91%) |
Oct 20, 2010 | 17.66 | 17.82 | 17.59 | 17.71 | 241,766 | +0.18(+1.01%) |
Oct 19, 2010 | 17.30 | 17.81 | 17.28 | 17.53 | 339,140 | +0.00(+0.00%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.36 | 17.53 | 588,525 | -0.15(-0.86%) |
Oct 15, 2010 | 17.84 | 17.89 | 17.58 | 17.69 | 376,112 | -0.06(-0.36%) |
Oct 14, 2010 | 17.69 | 17.94 | 17.60 | 17.75 | 217,708 | +0.10(+0.55%) |
Oct 13, 2010 | 17.56 | 18.07 | 17.51 | 17.65 | 801,642 | +0.18(+1.06%) |
Oct 12, 2010 | 17.58 | 17.58 | 17.43 | 17.47 | 460,576 | -0.10(-0.55%) |
Oct 11, 2010 | 17.63 | 17.74 | 17.52 | 17.56 | 312,752 | -0.07(-0.41%) |
Oct 08, 2010 | 17.64 | 17.76 | 17.48 | 17.64 | 268,979 | +0.14(+0.83%) |
Oct 07, 2010 | 17.72 | 17.72 | 17.40 | 17.49 | 978 | -0.08(-0.46%) |
Oct 06, 2010 | 17.48 | 17.72 | 17.48 | 17.57 | 357,308 | +0.10(+0.55%) |
Oct 05, 2010 | 17.42 | 17.65 | 17.29 | 17.48 | 401,576 | +0.25(+1.44%) |
Oct 04, 2010 | 17.46 | 17.46 | 17.13 | 17.23 | 225,029 | -0.30(-1.69%) |
Oct 01, 2010 | 17.52 | 17.60 | 17.24 | 17.52 | 417,556 | +0.11(+0.63%) |
Sep 30, 2010 | 17.41 | 18.15 | 17.31 | 17.41 | 413,523 | -0.67(-3.71%) |
Sep 29, 2010 | 17.87 | 18.11 | 17.78 | 18.09 | 175,053 | +0.12(+0.67%) |
Sep 28, 2010 | 17.88 | 18.00 | 17.56 | 17.97 | 461 | +0.08(+0.45%) |
Sep 27, 2010 | 18.13 | 18.13 | 17.86 | 17.89 | 142,666 | -0.19(-1.07%) |
Sep 24, 2010 | 17.92 | 18.10 | 17.85 | 18.08 | 278,464 | +0.39(+2.18%) |
Sep 23, 2010 | 17.77 | 18.01 | 17.66 | 17.69 | 1,911 | -0.31(-1.74%) |
Sep 22, 2010 | 18.01 | 18.15 | 17.85 | 18.01 | 165,270 | -0.05(-0.27%) |
Sep 21, 2010 | 18.39 | 18.39 | 17.92 | 18.05 | 239,721 | -0.40(-2.17%) |
Sep 20, 2010 | 18.08 | 18.54 | 17.94 | 18.46 | 304,274 | +0.35(+1.95%) |
Sep 17, 2010 | 18.10 | 18.32 | 17.93 | 18.10 | 303,233 | -0.04(-0.22%) |
Sep 15, 2010 | 18.10 | 18.26 | 18.03 | 18.14 | 175,233 | -0.05(-0.26%) |
Sep 14, 2010 | 18.28 | 18.29 | 18.15 | 18.19 | 129,720 | -0.12(-0.66%) |
Sep 13, 2010 | 18.06 | 18.37 | 18.06 | 18.31 | 145,553 | +0.33(+1.83%) |
Sep 10, 2010 | 17.91 | 18.00 | 17.72 | 17.98 | 154,038 | +0.17(+0.95%) |
Sep 09, 2010 | 17.93 | 17.99 | 17.60 | 17.81 | 118,907 | +0.09(+0.50%) |
Sep 08, 2010 | 17.58 | 17.92 | 17.58 | 17.73 | 123,228 | +0.14(+0.82%) |
Sep 07, 2010 | 17.80 | 17.84 | 17.56 | 17.58 | 1,557 | -0.26(-1.44%) |
Sep 03, 2010 | 17.84 | 17.87 | 17.63 | 17.84 | 186,590 | +0.11(+0.63%) |
Sep 02, 2010 | 17.75 | 17.78 | 17.60 | 17.73 | 928 | +0.07(+0.41%) |
Sep 01, 2010 | 17.81 | 17.85 | 17.60 | 17.65 | 423,400 | +0.01(+0.05%) |
Aug 31, 2010 | 17.60 | 17.75 | 17.45 | 17.64 | 3,696 | +0.09(+0.50%) |
Aug 30, 2010 | 17.59 | 17.77 | 17.53 | 17.56 | 280,362 | -0.05(-0.27%) |
Aug 27, 2010 | 17.60 | 17.65 | 17.19 | 17.60 | 210,322 | +0.35(+2.05%) |
Aug 26, 2010 | 17.60 | 17.74 | 17.16 | 17.25 | 437,062 | -0.25(-1.42%) |
Aug 25, 2010 | 17.06 | 17.52 | 16.91 | 17.50 | 1,080 | +0.30(+1.73%) |
Aug 24, 2010 | 16.95 | 17.33 | 16.83 | 17.20 | 4,512 | +0.13(+0.75%) |
Aug 23, 2010 | 16.84 | 17.28 | 16.84 | 17.08 | 204,977 | +0.26(+1.58%) |
Aug 20, 2010 | 16.73 | 16.97 | 16.63 | 16.81 | 447,006 | -0.06(-0.33%) |
Aug 19, 2010 | 17.50 | 17.50 | 16.83 | 16.87 | 1,632 | -0.65(-3.71%) |
Aug 18, 2010 | 17.32 | 17.69 | 17.12 | 17.52 | 16,912 | +0.18(+1.02%) |
Aug 17, 2010 | 17.27 | 17.53 | 17.10 | 17.34 | 2,604 | +0.26(+1.50%) |
Aug 16, 2010 | 16.63 | 17.25 | 16.55 | 17.08 | 344,576 | +0.45(+2.70%) |
Aug 13, 2010 | 16.63 | 16.80 | 16.28 | 16.63 | 503,239 | +0.22(+1.37%) |
Aug 12, 2010 | 16.59 | 16.66 | 16.32 | 16.41 | 651 | -0.45(-2.67%) |
Aug 11, 2010 | 17.33 | 17.33 | 16.79 | 16.86 | 4,727 | -0.67(-3.84%) |
Aug 10, 2010 | 17.25 | 17.68 | 17.08 | 17.53 | 2,016 | +0.19(+1.11%) |
Aug 09, 2010 | 17.12 | 17.35 | 17.12 | 17.34 | 218,794 | +0.32(+1.89%) |
Aug 06, 2010 | 17.02 | 17.04 | 16.73 | 17.02 | 208,161 | -0.03(-0.19%) |
Aug 05, 2010 | 16.83 | 17.09 | 16.78 | 17.05 | 272,452 | +0.17(+1.00%) |
Aug 04, 2010 | 16.73 | 17.08 | 16.65 | 16.88 | 331,873 | +0.17(+1.01%) |
Aug 03, 2010 | 16.90 | 17.09 | 16.39 | 16.71 | 457,922 | -0.19(-1.14%) |
Aug 02, 2010 | 16.97 | 17.00 | 16.79 | 16.91 | 189,794 | +0.18(+1.10%) |
Jul 30, 2010 | 16.72 | 16.95 | 15.90 | 16.72 | 311,574 | +0.59(+3.63%) |
Jul 29, 2010 | 16.43 | 16.43 | 16.04 | 16.14 | 234,905 | -0.14(-0.84%) |
Jul 28, 2010 | 16.27 | 16.90 | 16.25 | 16.27 | 1,752 | -0.65(-3.84%) |
Jul 27, 2010 | 16.85 | 17.02 | 16.78 | 16.92 | 157,495 | +0.17(+1.01%) |
Jul 26, 2010 | 16.64 | 16.80 | 16.47 | 16.75 | 338,964 | +0.10(+0.63%) |
Jul 23, 2010 | 16.32 | 16.67 | 16.21 | 16.65 | 290,565 | +0.26(+1.57%) |
Jul 22, 2010 | 16.39 | 16.41 | 15.86 | 16.39 | 3,574 | +0.68(+4.34%) |
Jul 21, 2010 | 16.01 | 16.03 | 15.63 | 15.71 | 159,677 | -0.26(-1.66%) |
Jul 20, 2010 | 15.59 | 15.98 | 15.55 | 15.98 | 211,913 | +0.21(+1.32%) |
Jul 19, 2010 | 15.81 | 15.81 | 15.43 | 15.77 | 206,030 | +0.05(+0.31%) |
Jul 16, 2010 | 15.72 | 16.18 | 15.68 | 15.72 | 276,279 | -0.47(-2.88%) |
Jul 15, 2010 | 16.34 | 16.37 | 16.03 | 16.18 | 165,740 | -0.19(-1.18%) |
Jul 14, 2010 | 16.51 | 16.55 | 16.30 | 16.38 | 191,890 | -0.16(-0.97%) |
Jul 13, 2010 | 16.27 | 16.57 | 16.14 | 16.54 | 225,970 | +0.44(+2.74%) |
Jul 12, 2010 | 16.20 | 16.28 | 15.98 | 16.10 | 285,760 | -0.14(-0.84%) |
Jul 09, 2010 | 16.23 | 16.27 | 16.01 | 16.23 | 205,919 | +0.08(+0.50%) |
Jul 08, 2010 | 16.19 | 16.26 | 16.00 | 16.15 | 546,402 | +0.02(+0.10%) |
Jul 07, 2010 | 15.84 | 16.14 | 15.74 | 16.14 | 323,915 | +0.38(+2.39%) |
Jul 06, 2010 | 15.76 | 16.24 | 15.70 | 15.76 | 2,189 | -0.24(-1.50%) |
Jul 02, 2010 | 16.00 | 16.08 | 15.83 | 16.00 | 235,265 | -0.01(-0.05%) |
Jul 01, 2010 | 16.22 | 16.22 | 15.73 | 16.01 | 539,644 | -0.23(-1.43%) |
Jun 30, 2010 | 16.24 | 16.67 | 16.22 | 16.24 | 6,024 | -0.39(-2.32%) |
Jun 29, 2010 | 17.00 | 17.00 | 16.48 | 16.63 | 298,678 | -0.55(-3.22%) |
Jun 25, 2010 | 17.18 | 17.35 | 17.01 | 17.18 | 676,972 | -0.05(-0.28%) |
Jun 24, 2010 | 17.05 | 17.26 | 16.85 | 17.23 | 405,347 | +0.06(+0.37%) |
Jun 23, 2010 | 17.27 | 17.32 | 16.98 | 17.16 | 426,286 | -0.10(-0.56%) |
Jun 22, 2010 | 17.43 | 17.53 | 17.20 | 17.26 | 525,842 | -0.18(-1.01%) |
Jun 21, 2010 | 17.43 | 17.61 | 17.32 | 17.44 | 952,496 | +0.10(+0.56%) |
Jun 18, 2010 | 17.34 | 17.44 | 17.02 | 17.34 | 920,388 | +0.25(+1.46%) |
Jun 17, 2010 | 17.09 | 17.13 | 16.84 | 17.09 | 254 | +0.26(+1.57%) |
Jun 16, 2010 | 16.51 | 16.88 | 16.43 | 16.83 | 313,445 | +0.19(+1.16%) |
Jun 15, 2010 | 16.63 | 16.66 | 16.36 | 16.63 | 2,275 | +0.26(+1.62%) |
Jun 14, 2010 | 16.47 | 16.63 | 16.31 | 16.37 | 252,244 | -0.10(-0.58%) |
Jun 11, 2010 | 16.14 | 16.47 | 16.04 | 16.47 | 194,549 | +0.23(+1.43%) |
Jun 10, 2010 | 16.39 | 16.59 | 16.16 | 16.23 | 297,512 | +0.09(+0.55%) |
Jun 09, 2010 | 16.22 | 16.37 | 15.92 | 16.14 | 416,143 | -0.01(-0.05%) |
Jun 08, 2010 | 15.91 | 16.15 | 15.70 | 16.15 | 548,281 | +0.26(+1.61%) |
Jun 07, 2010 | 16.07 | 16.14 | 15.82 | 15.90 | 673,780 | -0.10(-0.65%) |
Jun 04, 2010 | 16.00 | 16.10 | 15.80 | 16.00 | 473,517 | -0.12(-0.75%) |
Jun 03, 2010 | 16.12 | 16.33 | 16.05 | 16.12 | 331,528 | +0.01(+0.05%) |
Jun 02, 2010 | 16.11 | 16.12 | 15.54 | 16.11 | 277,764 | +0.47(+3.03%) |
Jun 01, 2010 | 15.98 | 16.04 | 15.64 | 15.64 | 476,224 | -0.41(-2.55%) |
May 28, 2010 | 16.05 | 16.30 | 15.85 | 16.05 | 459,766 | -0.30(-1.82%) |
May 27, 2010 | 16.25 | 16.35 | 16.02 | 16.35 | 282,047 | +0.34(+2.11%) |
May 26, 2010 | 15.86 | 16.15 | 15.77 | 16.01 | 922,719 | +0.18(+1.17%) |
May 25, 2010 | 15.94 | 15.96 | 15.60 | 15.82 | 415,947 | -0.41(-2.52%) |
May 24, 2010 | 16.32 | 16.48 | 16.22 | 16.23 | 234,793 | -0.13(-0.78%) |
May 21, 2010 | 16.68 | 16.72 | 16.23 | 16.36 | 726,967 | -0.53(-3.14%) |
May 20, 2010 | 16.91 | 17.12 | 16.89 | 16.89 | 675,714 | -0.56(-3.22%) |
May 19, 2010 | 17.20 | 17.54 | 17.08 | 17.45 | 505,457 | +0.17(+0.97%) |
May 18, 2010 | 17.50 | 17.50 | 17.18 | 17.28 | 405,470 | -0.02(-0.09%) |
May 17, 2010 | 17.33 | 17.40 | 17.06 | 17.30 | 593,139 | +0.01(+0.05%) |
May 14, 2010 | 17.29 | 17.34 | 16.97 | 17.29 | 541,748 | +0.17(+0.98%) |
May 13, 2010 | 17.22 | 17.40 | 17.00 | 17.12 | 417,895 | -0.22(-1.30%) |
May 12, 2010 | 16.93 | 17.36 | 16.77 | 17.35 | 354,502 | +0.49(+2.90%) |
May 11, 2010 | 16.88 | 17.06 | 16.83 | 16.86 | 428,422 | +0.12(+0.72%) |
May 10, 2010 | 16.68 | 16.75 | 16.61 | 16.74 | 590,230 | +0.18(+1.07%) |
May 07, 2010 | 16.95 | 16.99 | 16.43 | 16.56 | 653,079 | -0.39(-2.32%) |
May 06, 2010 | 16.83 | 17.34 | 16.49 | 16.95 | 662,429 | -0.15(-0.86%) |
May 05, 2010 | 17.19 | 17.24 | 16.81 | 17.10 | 611,808 | -0.49(-2.77%) |
May 04, 2010 | 16.93 | 17.64 | 16.62 | 17.59 | 938,652 | +0.18(+1.06%) |