Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.34 | 19.48 | 19.01 | 19.35 | 614,692 | +0.07(+0.37%) |
Apr 28, 2011 | 19.03 | 19.31 | 19.00 | 19.28 | 780,841 | +0.30(+1.61%) |
Apr 27, 2011 | 18.79 | 19.03 | 18.77 | 18.98 | 363,418 | +0.17(+0.92%) |
Apr 26, 2011 | 18.72 | 18.91 | 18.60 | 18.80 | 490,867 | +0.13(+0.70%) |
Apr 25, 2011 | 18.57 | 18.75 | 18.55 | 18.67 | 292,130 | +0.04(+0.19%) |
Apr 21, 2011 | 18.69 | 18.69 | 18.43 | 18.64 | 433,006 | +0.05(+0.29%) |
Apr 20, 2011 | 18.61 | 18.72 | 18.43 | 18.58 | 515,579 | +0.16(+0.88%) |
Apr 19, 2011 | 18.38 | 18.49 | 18.33 | 18.42 | 423,827 | +0.07(+0.39%) |
Apr 18, 2011 | 18.37 | 18.46 | 18.24 | 18.35 | 417,918 | -0.23(-1.22%) |
Apr 15, 2011 | 18.48 | 18.65 | 18.31 | 18.58 | 578,719 | +0.08(+0.42%) |
Apr 14, 2011 | 18.02 | 18.51 | 17.96 | 18.50 | 677,637 | +0.44(+2.41%) |
Apr 13, 2011 | 18.03 | 18.12 | 17.99 | 18.06 | 538,686 | +0.07(+0.37%) |
Apr 12, 2011 | 17.99 | 18.17 | 17.98 | 18.00 | 472,019 | -0.05(-0.30%) |
Apr 11, 2011 | 18.08 | 18.29 | 17.98 | 18.05 | 445,140 | -0.01(-0.07%) |
Apr 08, 2011 | 18.31 | 18.33 | 18.05 | 18.06 | 478,111 | -0.14(-0.75%) |
Apr 07, 2011 | 18.56 | 18.61 | 18.16 | 18.20 | 776,831 | -0.32(-1.71%) |
Apr 06, 2011 | 18.46 | 18.58 | 18.40 | 18.52 | 386,091 | +0.08(+0.42%) |
Apr 05, 2011 | 18.31 | 18.54 | 18.30 | 18.44 | 482,285 | +0.11(+0.62%) |
Apr 04, 2011 | 18.62 | 18.62 | 18.24 | 18.33 | 1,076,835 | -0.35(-1.86%) |
Apr 01, 2011 | 18.70 | 18.82 | 18.58 | 18.67 | 582,916 | +0.10(+0.55%) |
Mar 31, 2011 | 18.40 | 18.60 | 18.36 | 18.57 | 584,878 | +0.20(+1.07%) |
Mar 30, 2011 | 18.37 | 18.37 | 18.37 | 18.37 | 624,860 | +0.24(+1.35%) |
Mar 29, 2011 | 18.06 | 18.20 | 17.84 | 18.13 | 506,406 | +0.05(+0.26%) |
Mar 28, 2011 | 18.15 | 18.15 | 17.92 | 18.08 | 871,012 | +0.00(+0.00%) |
Mar 25, 2011 | 17.82 | 18.17 | 17.74 | 18.08 | 688,438 | +0.30(+1.68%) |
Mar 24, 2011 | 17.71 | 17.80 | 17.50 | 17.78 | 727,637 | +0.14(+0.78%) |
Mar 23, 2011 | 17.87 | 17.89 | 17.56 | 17.65 | 600,455 | -0.27(-1.50%) |
Mar 22, 2011 | 18.07 | 18.09 | 17.91 | 17.91 | 686,655 | -0.12(-0.66%) |
Mar 21, 2011 | 17.94 | 18.05 | 17.94 | 18.03 | 632,951 | +0.23(+1.31%) |
Mar 18, 2011 | 17.65 | 17.84 | 17.58 | 17.80 | 1,410,905 | +0.27(+1.57%) |
Mar 17, 2011 | 17.54 | 17.58 | 17.35 | 17.53 | 856,866 | +0.10(+0.55%) |
Mar 16, 2011 | 17.54 | 17.69 | 17.36 | 17.43 | 1,006,598 | -0.14(-0.78%) |
Mar 15, 2011 | 17.60 | 17.66 | 17.53 | 17.57 | 773,364 | -0.17(-0.98%) |
Mar 14, 2011 | 17.69 | 17.80 | 17.58 | 17.74 | 758,343 | -0.03(-0.17%) |
Mar 11, 2011 | 17.50 | 17.84 | 17.50 | 17.77 | 930,500 | +0.17(+0.98%) |
Mar 10, 2011 | 17.76 | 17.76 | 17.51 | 17.60 | 1,212,775 | -0.26(-1.46%) |
Mar 09, 2011 | 17.79 | 17.91 | 17.68 | 17.86 | 1,371,922 | +0.08(+0.46%) |
Mar 08, 2011 | 17.59 | 17.88 | 17.59 | 17.78 | 1,419,144 | +0.15(+0.87%) |
Mar 07, 2011 | 17.76 | 17.85 | 17.60 | 17.62 | 1,438,593 | -0.12(-0.70%) |
Mar 04, 2011 | 17.81 | 17.87 | 17.58 | 17.75 | 1,715,260 | -0.01(-0.07%) |
Mar 03, 2011 | 17.92 | 17.92 | 17.70 | 17.76 | 1,596,637 | +0.05(+0.30%) |
Mar 02, 2011 | 17.99 | 18.04 | 17.56 | 17.71 | 1,443,097 | -0.29(-1.60%) |
Mar 01, 2011 | 18.49 | 18.49 | 17.96 | 17.99 | 1,672,187 | -0.40(-2.18%) |
Feb 28, 2011 | 18.05 | 18.43 | 18.01 | 18.39 | 2,527,573 | +0.41(+2.29%) |
Feb 25, 2011 | 17.77 | 17.98 | 17.70 | 17.98 | 1,243,905 | +0.28(+1.60%) |
Feb 24, 2011 | 17.88 | 17.92 | 17.56 | 17.70 | 1,185,454 | -0.19(-1.09%) |
Feb 23, 2011 | 18.06 | 18.16 | 17.81 | 17.89 | 1,042,888 | -0.16(-0.91%) |
Feb 22, 2011 | 18.04 | 18.22 | 17.98 | 18.06 | 801,353 | -0.14(-0.74%) |
Feb 18, 2011 | 18.18 | 18.34 | 18.02 | 18.19 | 787,320 | -0.01(-0.03%) |
Feb 17, 2011 | 18.17 | 18.27 | 18.15 | 18.20 | 687,184 | -0.02(-0.10%) |
Feb 16, 2011 | 18.39 | 18.39 | 18.14 | 18.22 | 422,181 | -0.09(-0.48%) |
Feb 15, 2011 | 18.28 | 18.42 | 18.24 | 18.31 | 630,159 | -0.10(-0.54%) |
Feb 14, 2011 | 18.29 | 18.44 | 18.22 | 18.41 | 502,021 | +0.12(+0.68%) |
Feb 11, 2011 | 18.24 | 18.32 | 18.10 | 18.28 | 851,941 | +0.03(+0.16%) |
Feb 10, 2011 | 18.18 | 18.39 | 18.12 | 18.25 | 523,452 | +0.01(+0.06%) |
Feb 09, 2011 | 18.22 | 18.31 | 18.14 | 18.24 | 523,298 | -0.03(-0.16%) |
Feb 08, 2011 | 18.25 | 18.30 | 18.16 | 18.27 | 408,333 | +0.02(+0.13%) |
Feb 07, 2011 | 18.11 | 18.32 | 18.01 | 18.25 | 534,777 | +0.13(+0.72%) |
Feb 04, 2011 | 18.27 | 18.29 | 17.94 | 18.12 | 1,167,771 | -0.12(-0.65%) |
Feb 03, 2011 | 18.15 | 18.27 | 18.06 | 18.24 | 900,365 | +0.13(+0.72%) |
Feb 02, 2011 | 17.98 | 18.18 | 17.98 | 18.11 | 934,906 | +0.06(+0.36%) |
Feb 01, 2011 | 18.16 | 18.16 | 17.92 | 18.04 | 615,386 | -0.02(-0.13%) |
Jan 31, 2011 | 17.99 | 18.16 | 17.84 | 18.06 | 929,356 | +0.16(+0.92%) |
Jan 28, 2011 | 18.41 | 18.44 | 17.88 | 17.90 | 877,533 | -0.55(-2.97%) |
Jan 27, 2011 | 18.35 | 18.52 | 18.31 | 18.45 | 667,038 | +0.15(+0.84%) |
Jan 26, 2011 | 18.24 | 18.33 | 18.10 | 18.29 | 793,515 | +0.09(+0.49%) |
Jan 25, 2011 | 17.91 | 18.23 | 17.78 | 18.21 | 658,976 | +0.25(+1.38%) |
Jan 24, 2011 | 17.85 | 18.12 | 17.77 | 17.96 | 663,784 | +0.13(+0.73%) |
Jan 21, 2011 | 17.97 | 17.97 | 17.75 | 17.83 | 749,086 | -0.08(-0.43%) |
Jan 20, 2011 | 17.72 | 17.98 | 17.72 | 17.91 | 1,010,022 | +0.11(+0.63%) |
Jan 19, 2011 | 18.14 | 18.15 | 17.75 | 17.79 | 636,339 | -0.31(-1.72%) |
Jan 18, 2011 | 17.82 | 18.11 | 17.78 | 18.11 | 534,381 | +0.21(+1.18%) |
Jan 14, 2011 | 17.86 | 17.94 | 17.79 | 17.89 | 729,132 | +0.01(+0.03%) |
Jan 13, 2011 | 17.82 | 17.91 | 17.77 | 17.89 | 654,871 | +0.05(+0.26%) |
Jan 12, 2011 | 18.04 | 18.12 | 17.75 | 17.84 | 672,364 | -0.04(-0.23%) |
Jan 11, 2011 | 18.02 | 18.11 | 17.76 | 17.88 | 584,588 | -0.10(-0.56%) |
Jan 10, 2011 | 17.92 | 18.04 | 17.69 | 17.98 | 583,649 | +0.03(+0.16%) |
Jan 07, 2011 | 18.13 | 18.27 | 17.82 | 17.95 | 688,965 | -0.12(-0.65%) |
Jan 06, 2011 | 18.32 | 18.33 | 18.03 | 18.07 | 619,543 | -0.17(-0.94%) |
Jan 05, 2011 | 18.09 | 18.26 | 18.08 | 18.24 | 585,099 | +0.12(+0.68%) |
Jan 04, 2011 | 18.69 | 18.69 | 18.08 | 18.12 | 919,594 | -0.49(-2.63%) |
Jan 03, 2011 | 18.38 | 18.61 | 18.31 | 18.61 | 683,660 | +0.36(+1.97%) |
Dec 31, 2010 | 18.48 | 18.55 | 18.24 | 18.25 | 446,963 | -0.15(-0.80%) |
Dec 30, 2010 | 18.34 | 18.47 | 18.25 | 18.39 | 503,273 | +0.08(+0.45%) |
Dec 29, 2010 | 18.33 | 18.38 | 18.22 | 18.31 | 326,231 | +0.05(+0.29%) |
Dec 28, 2010 | 18.22 | 18.30 | 18.10 | 18.26 | 356,864 | +0.06(+0.36%) |
Dec 27, 2010 | 17.91 | 18.22 | 17.88 | 18.19 | 422,326 | +0.19(+1.05%) |
Dec 23, 2010 | 18.01 | 18.14 | 17.90 | 18.01 | 565,137 | -0.02(-0.13%) |
Dec 22, 2010 | 17.86 | 18.14 | 17.86 | 18.03 | 583,890 | +0.15(+0.86%) |
Dec 21, 2010 | 17.71 | 17.90 | 17.65 | 17.88 | 1,055,391 | +0.21(+1.20%) |
Dec 20, 2010 | 17.49 | 17.68 | 17.32 | 17.66 | 969,665 | +0.11(+0.60%) |
Dec 17, 2010 | 17.35 | 17.63 | 17.33 | 17.56 | 1,981,692 | +0.25(+1.43%) |
Dec 16, 2010 | 17.22 | 17.45 | 17.16 | 17.31 | 789,040 | +0.09(+0.51%) |
Dec 15, 2010 | 17.38 | 17.56 | 17.22 | 17.22 | 771,464 | -0.12(-0.71%) |
Dec 14, 2010 | 17.56 | 17.66 | 17.28 | 17.35 | 855,039 | -0.20(-1.14%) |
Dec 13, 2010 | 17.79 | 17.79 | 17.48 | 17.55 | 750,460 | -0.05(-0.29%) |
Dec 10, 2010 | 17.64 | 17.70 | 17.56 | 17.60 | 654,303 | +0.01(+0.03%) |
Dec 09, 2010 | 17.88 | 17.96 | 17.57 | 17.59 | 636,154 | -0.20(-1.14%) |
Dec 08, 2010 | 18.11 | 18.21 | 17.73 | 17.79 | 791,030 | -0.31(-1.73%) |
Dec 07, 2010 | 18.22 | 18.25 | 18.08 | 18.11 | 1,101,715 | +0.07(+0.39%) |
Dec 06, 2010 | 17.96 | 18.09 | 17.71 | 18.04 | 571,301 | +0.02(+0.10%) |
Dec 03, 2010 | 18.08 | 18.16 | 17.98 | 18.02 | 654,314 | -0.16(-0.86%) |
Dec 02, 2010 | 17.98 | 18.18 | 17.88 | 18.18 | 1,114,615 | +0.14(+0.77%) |
Dec 01, 2010 | 18.00 | 18.15 | 17.85 | 18.04 | 1,256,868 | +0.23(+1.30%) |
Nov 30, 2010 | 17.86 | 17.88 | 17.60 | 17.81 | 853,635 | -0.20(-1.13%) |
Nov 29, 2010 | 17.73 | 18.03 | 17.68 | 18.01 | 884,499 | +0.19(+1.04%) |
Nov 26, 2010 | 17.75 | 17.92 | 17.68 | 17.82 | 177,570 | -0.06(-0.32%) |
Nov 24, 2010 | 17.56 | 17.88 | 17.88 | 17.88 | 628,406 | +0.44(+2.53%) |
Nov 23, 2010 | 17.45 | 17.53 | 17.36 | 17.44 | 477,010 | -0.16(-0.92%) |
Nov 22, 2010 | 17.53 | 17.65 | 17.46 | 17.60 | 484,941 | +0.05(+0.26%) |
Nov 19, 2010 | 17.50 | 17.60 | 17.37 | 17.56 | 627,229 | -0.02(-0.10%) |
Nov 18, 2010 | 17.67 | 17.74 | 17.50 | 17.57 | 568,308 | +0.07(+0.40%) |
Nov 17, 2010 | 17.46 | 17.62 | 17.36 | 17.50 | 600,686 | +0.06(+0.37%) |
Nov 16, 2010 | 17.88 | 17.92 | 17.30 | 17.44 | 897,101 | -0.59(-3.28%) |
Nov 15, 2010 | 18.32 | 18.32 | 17.99 | 18.03 | 840,739 | -0.19(-1.05%) |
Nov 12, 2010 | 18.14 | 18.33 | 18.03 | 18.22 | 761,064 | -0.03(-0.19%) |
Nov 11, 2010 | 18.29 | 18.44 | 18.20 | 18.26 | 555,948 | -0.19(-1.01%) |
Nov 10, 2010 | 18.27 | 18.49 | 18.22 | 18.44 | 994,871 | +0.21(+1.18%) |
Nov 09, 2010 | 18.85 | 18.96 | 18.13 | 18.23 | 1,238,834 | -0.64(-3.41%) |
Nov 08, 2010 | 18.78 | 18.90 | 18.57 | 18.87 | 1,144,752 | +0.02(+0.12%) |
Nov 05, 2010 | 18.99 | 19.12 | 18.78 | 18.85 | 2,216,364 | -0.13(-0.70%) |
Nov 04, 2010 | 18.86 | 18.98 | 18.74 | 18.98 | 1,610,589 | +0.32(+1.71%) |
Nov 03, 2010 | 18.82 | 19.28 | 18.58 | 18.67 | 1,200,612 | -0.15(-0.77%) |
Nov 02, 2010 | 18.75 | 18.89 | 18.69 | 18.81 | 1,483,048 | +0.17(+0.93%) |
Nov 01, 2010 | 18.69 | 18.79 | 18.50 | 18.64 | 827,834 | +0.05(+0.25%) |
Oct 29, 2010 | 18.72 | 18.75 | 18.49 | 18.59 | 1,541,260 | -0.15(-0.77%) |
Oct 28, 2010 | 19.32 | 19.44 | 18.68 | 18.74 | 2,248,673 | -0.41(-2.12%) |
Oct 27, 2010 | 19.47 | 19.52 | 19.12 | 19.14 | 1,608,647 | -0.62(-3.14%) |
Oct 25, 2010 | 19.70 | 19.80 | 19.60 | 19.76 | 581,313 | +0.16(+0.83%) |
Oct 22, 2010 | 19.40 | 19.61 | 19.26 | 19.60 | 516,447 | +0.22(+1.14%) |
Oct 21, 2010 | 19.51 | 19.59 | 19.27 | 19.38 | 983,366 | -0.06(-0.30%) |
Oct 20, 2010 | 19.01 | 19.57 | 19.01 | 19.44 | 1,082,800 | +0.48(+2.54%) |
Oct 19, 2010 | 19.05 | 19.37 | 18.90 | 18.96 | 1,017,164 | -0.34(-1.74%) |
Oct 18, 2010 | 19.08 | 19.32 | 19.07 | 19.29 | 730,946 | +0.23(+1.19%) |
Oct 15, 2010 | 19.30 | 19.44 | 19.07 | 19.07 | 841,909 | -0.16(-0.82%) |
Oct 14, 2010 | 19.30 | 19.38 | 19.09 | 19.22 | 532,695 | -0.13(-0.69%) |
Oct 13, 2010 | 19.23 | 19.58 | 19.14 | 19.36 | 1,011,892 | +0.19(+1.00%) |
Oct 12, 2010 | 18.97 | 19.24 | 18.86 | 19.16 | 452,987 | +0.12(+0.64%) |
Oct 11, 2010 | 19.04 | 19.16 | 18.96 | 19.04 | 340,978 | +0.02(+0.09%) |
Oct 08, 2010 | 19.03 | 19.16 | 18.89 | 19.03 | 805,792 | -0.03(-0.15%) |
Oct 07, 2010 | 19.19 | 19.30 | 19.00 | 19.05 | 488,273 | -0.04(-0.21%) |
Oct 06, 2010 | 19.18 | 19.18 | 18.90 | 19.09 | 774,754 | -0.09(-0.45%) |
Oct 05, 2010 | 19.00 | 19.29 | 18.80 | 19.18 | 860,744 | +0.38(+2.04%) |
Oct 04, 2010 | 18.46 | 18.82 | 18.43 | 18.80 | 923,531 | +0.33(+1.76%) |
Oct 01, 2010 | 18.47 | 18.67 | 18.23 | 18.47 | 636,062 | +0.06(+0.30%) |
Sep 30, 2010 | 18.42 | 18.60 | 18.21 | 18.42 | 16,733 | +0.05(+0.26%) |
Sep 29, 2010 | 18.41 | 18.56 | 18.27 | 18.37 | 640,022 | -0.16(-0.85%) |
Sep 28, 2010 | 18.53 | 18.53 | 18.18 | 18.53 | 21,066 | +0.10(+0.57%) |
Sep 27, 2010 | 18.67 | 18.67 | 18.28 | 18.42 | 606,403 | -0.23(-1.24%) |
Sep 24, 2010 | 18.54 | 18.68 | 18.34 | 18.65 | 804,581 | +0.60(+3.34%) |
Sep 23, 2010 | 18.29 | 18.44 | 18.04 | 18.05 | 4,048 | -0.40(-2.17%) |
Sep 22, 2010 | 18.58 | 18.77 | 18.36 | 18.45 | 733,798 | -0.16(-0.87%) |
Sep 21, 2010 | 18.68 | 18.87 | 18.51 | 18.61 | 1,032,829 | +0.02(+0.09%) |
Sep 20, 2010 | 18.23 | 18.69 | 18.13 | 18.60 | 874,011 | +0.42(+2.30%) |
Sep 17, 2010 | 18.18 | 18.21 | 17.98 | 18.18 | 820,482 | -0.05(-0.29%) |
Sep 15, 2010 | 18.07 | 18.32 | 18.00 | 18.23 | 814,891 | +0.12(+0.67%) |
Sep 14, 2010 | 18.14 | 18.26 | 18.04 | 18.11 | 682,264 | -0.05(-0.26%) |
Sep 13, 2010 | 18.09 | 18.22 | 17.97 | 18.15 | 1,097,642 | +0.22(+1.23%) |
Sep 10, 2010 | 17.94 | 18.04 | 17.85 | 17.93 | 892,816 | +0.08(+0.43%) |
Sep 09, 2010 | 18.29 | 18.31 | 17.83 | 17.86 | 777,610 | -0.18(-1.01%) |
Sep 08, 2010 | 18.13 | 18.16 | 17.98 | 18.04 | 691,828 | +0.00(+0.00%) |
Sep 07, 2010 | 18.16 | 18.31 | 18.03 | 18.04 | 3,342 | -0.26(-1.44%) |
Sep 03, 2010 | 18.33 | 18.42 | 18.12 | 18.30 | 693,343 | +0.18(+1.01%) |
Sep 02, 2010 | 17.98 | 18.15 | 17.87 | 18.12 | 1,663 | +0.10(+0.54%) |
Sep 01, 2010 | 17.81 | 18.02 | 17.69 | 18.02 | 1,202,879 | +0.46(+2.64%) |
Aug 31, 2010 | 17.53 | 17.67 | 17.29 | 17.56 | 32,847 | +0.13(+0.76%) |
Aug 30, 2010 | 17.57 | 17.75 | 17.39 | 17.43 | 979,213 | -0.26(-1.46%) |
Aug 27, 2010 | 17.69 | 17.71 | 17.23 | 17.69 | 1,021,255 | +0.21(+1.21%) |
Aug 26, 2010 | 17.73 | 17.90 | 17.41 | 17.47 | 2,341 | -0.24(-1.36%) |
Aug 25, 2010 | 17.32 | 17.83 | 17.28 | 17.71 | 2,318 | +0.29(+1.64%) |
Aug 24, 2010 | 17.16 | 17.57 | 17.07 | 17.43 | 9,420 | +0.00(+0.00%) |
Aug 23, 2010 | 17.65 | 17.65 | 17.40 | 17.43 | 1,250,815 | -0.13(-0.75%) |
Aug 20, 2010 | 17.51 | 17.57 | 17.34 | 17.56 | 987,196 | +0.01(+0.03%) |
Aug 19, 2010 | 17.73 | 17.75 | 17.43 | 17.55 | 8,096 | -0.22(-1.26%) |
Aug 18, 2010 | 17.60 | 17.88 | 17.44 | 17.78 | 36,379 | +0.23(+1.34%) |
Aug 17, 2010 | 17.39 | 17.63 | 17.22 | 17.54 | 5,591 | +0.33(+1.93%) |
Aug 16, 2010 | 16.97 | 17.33 | 16.91 | 17.21 | 399,751 | +0.10(+0.57%) |
Aug 13, 2010 | 17.11 | 17.29 | 16.96 | 17.11 | 805,584 | +0.03(+0.17%) |
Aug 12, 2010 | 16.92 | 17.28 | 16.72 | 17.08 | 497,246 | -0.14(-0.83%) |
Aug 11, 2010 | 17.32 | 17.51 | 17.06 | 17.23 | 920,726 | -0.48(-2.68%) |
Aug 10, 2010 | 17.85 | 17.87 | 17.46 | 17.70 | 11,791 | -0.35(-1.93%) |
Aug 09, 2010 | 17.87 | 18.09 | 17.77 | 18.05 | 551,267 | +0.31(+1.74%) |
Aug 06, 2010 | 17.74 | 17.89 | 17.51 | 17.74 | 471,251 | -0.25(-1.40%) |
Aug 05, 2010 | 17.93 | 18.17 | 17.88 | 17.99 | 953,882 | -0.06(-0.32%) |
Aug 04, 2010 | 17.86 | 18.11 | 17.78 | 18.05 | 8,148 | +0.26(+1.45%) |
Aug 03, 2010 | 17.70 | 18.04 | 17.44 | 17.79 | 1,442,018 | -0.01(-0.06%) |
Aug 02, 2010 | 17.76 | 17.86 | 17.54 | 17.81 | 1,032,886 | +0.44(+2.50%) |
Jul 30, 2010 | 17.37 | 17.62 | 16.94 | 17.37 | 698,130 | -0.09(-0.52%) |
Jul 29, 2010 | 17.57 | 17.74 | 17.27 | 17.46 | 777,942 | -0.03(-0.16%) |
Jul 28, 2010 | 17.49 | 17.77 | 17.31 | 17.49 | 12,494 | -0.07(-0.39%) |
Jul 27, 2010 | 17.69 | 17.84 | 17.41 | 17.56 | 9,087 | +0.05(+0.26%) |
Jul 26, 2010 | 17.11 | 17.54 | 16.98 | 17.51 | 624,995 | +0.42(+2.44%) |
Jul 23, 2010 | 16.71 | 17.10 | 16.58 | 17.10 | 752,164 | +0.29(+1.74%) |
Jul 22, 2010 | 16.45 | 16.90 | 16.32 | 16.80 | 2,335 | +0.67(+4.15%) |
Jul 21, 2010 | 16.58 | 16.59 | 16.05 | 16.13 | 639,984 | -0.31(-1.88%) |
Jul 20, 2010 | 15.85 | 16.47 | 15.85 | 16.44 | 4,348 | +0.31(+1.92%) |
Jul 19, 2010 | 16.12 | 16.21 | 15.77 | 16.13 | 425,915 | +0.07(+0.43%) |
Jul 16, 2010 | 16.07 | 16.57 | 15.95 | 16.07 | 930,807 | -0.49(-2.94%) |
Jul 15, 2010 | 16.77 | 16.84 | 16.32 | 16.55 | 709,707 | -0.22(-1.30%) |
Jul 14, 2010 | 16.64 | 16.90 | 16.41 | 16.77 | 18,735 | +0.07(+0.41%) |
Jul 13, 2010 | 16.70 | 16.75 | 16.45 | 16.70 | 9,193 | +0.38(+2.35%) |
Jul 12, 2010 | 16.39 | 16.39 | 16.08 | 16.32 | 477,060 | -0.10(-0.59%) |
Jul 09, 2010 | 16.41 | 16.42 | 16.00 | 16.41 | 518,588 | +0.31(+1.96%) |
Jul 08, 2010 | 16.10 | 16.19 | 15.80 | 16.10 | 616,891 | +0.14(+0.86%) |
Jul 07, 2010 | 15.31 | 15.97 | 15.30 | 15.96 | 17,000 | +0.70(+4.57%) |
Jul 06, 2010 | 15.26 | 16.03 | 15.13 | 15.26 | 5,173 | -0.41(-2.59%) |
Jul 02, 2010 | 15.67 | 16.12 | 15.62 | 15.67 | 1,106,810 | -0.21(-1.30%) |
Jul 01, 2010 | 15.84 | 15.99 | 15.52 | 15.88 | 3,144 | +0.09(+0.54%) |
Jun 30, 2010 | 15.79 | 16.18 | 15.79 | 15.79 | 17,550 | -0.09(-0.58%) |
Jun 29, 2010 | 15.99 | 16.19 | 15.78 | 15.88 | 1,993 | -0.41(-2.53%) |
Jun 25, 2010 | 16.29 | 16.43 | 15.91 | 16.29 | 1,504,582 | +0.34(+2.12%) |
Jun 24, 2010 | 15.96 | 16.31 | 15.95 | 15.96 | 2,152 | -0.29(-1.80%) |
Jun 23, 2010 | 16.21 | 16.45 | 15.97 | 16.25 | 794,565 | +0.06(+0.39%) |
Jun 22, 2010 | 16.19 | 16.76 | 16.17 | 16.19 | 9,941 | -0.41(-2.48%) |
Jun 21, 2010 | 16.91 | 17.03 | 16.55 | 16.60 | 580,728 | -0.06(-0.38%) |
Jun 18, 2010 | 16.66 | 16.72 | 16.34 | 16.66 | 1,028,936 | +0.00(+0.00%) |
Jun 17, 2010 | 16.59 | 16.79 | 16.45 | 16.66 | 549,300 | +0.08(+0.48%) |
Jun 16, 2010 | 16.65 | 16.80 | 16.54 | 16.58 | 653,083 | -0.22(-1.33%) |
Jun 15, 2010 | 16.80 | 16.87 | 16.47 | 16.80 | 4,533 | +0.31(+1.87%) |
Jun 14, 2010 | 16.51 | 16.62 | 16.33 | 16.50 | 982,073 | +0.13(+0.77%) |
Jun 11, 2010 | 15.85 | 16.39 | 15.78 | 16.37 | 782,418 | +0.34(+2.11%) |
Jun 10, 2010 | 16.03 | 16.06 | 15.68 | 16.03 | 8,101 | +0.45(+2.91%) |
Jun 09, 2010 | 15.81 | 15.97 | 15.48 | 15.58 | 830,750 | -0.06(-0.40%) |
Jun 08, 2010 | 15.45 | 15.68 | 15.06 | 15.64 | 908,783 | +0.25(+1.61%) |
Jun 07, 2010 | 15.63 | 15.89 | 15.37 | 15.39 | 1,115,679 | -0.11(-0.69%) |
Jun 04, 2010 | 15.50 | 16.08 | 15.48 | 15.50 | 1,770,384 | -0.81(-4.94%) |
Jun 03, 2010 | 16.30 | 16.47 | 16.17 | 16.30 | 1,621,615 | -0.06(-0.34%) |
Jun 02, 2010 | 16.36 | 16.39 | 15.87 | 16.36 | 1,365,573 | +0.28(+1.75%) |
Jun 01, 2010 | 16.42 | 16.51 | 16.07 | 16.08 | 933,081 | -0.47(-2.86%) |
May 28, 2010 | 16.55 | 16.83 | 16.40 | 16.55 | 868,899 | -0.22(-1.31%) |
May 27, 2010 | 16.42 | 16.79 | 16.15 | 16.77 | 1,030,460 | +0.78(+4.90%) |
May 26, 2010 | 15.99 | 16.48 | 15.91 | 15.99 | 4,252 | -0.09(-0.56%) |
May 25, 2010 | 15.46 | 16.13 | 15.31 | 16.08 | 1,396,844 | +0.26(+1.67%) |
May 24, 2010 | 16.06 | 16.20 | 15.79 | 15.81 | 1,155,949 | -0.30(-1.89%) |
May 21, 2010 | 15.58 | 16.17 | 15.50 | 16.12 | 1,729,200 | +0.32(+2.00%) |
May 20, 2010 | 15.88 | 16.33 | 15.78 | 15.80 | 5,528 | -0.66(-4.00%) |
May 19, 2010 | 16.51 | 16.71 | 16.07 | 16.46 | 1,352,619 | -0.06(-0.38%) |
May 18, 2010 | 17.18 | 17.22 | 16.51 | 16.52 | 10,344 | -0.41(-2.43%) |
May 17, 2010 | 17.13 | 17.32 | 16.47 | 16.94 | 1,091,222 | -0.11(-0.66%) |
May 14, 2010 | 17.05 | 17.47 | 16.87 | 17.05 | 1,262,104 | -0.48(-2.76%) |
May 13, 2010 | 17.51 | 17.68 | 17.42 | 17.53 | 693,047 | -0.04(-0.26%) |
May 12, 2010 | 17.54 | 17.67 | 17.34 | 17.58 | 918,929 | +0.19(+1.10%) |
May 11, 2010 | 17.49 | 17.62 | 17.36 | 17.39 | 2,997 | +0.10(+0.59%) |
May 10, 2010 | 16.96 | 17.31 | 16.81 | 17.29 | 1,275,998 | +1.04(+6.42%) |
May 07, 2010 | 16.54 | 17.03 | 16.01 | 16.24 | 1,898,321 | -0.30(-1.84%) |
May 06, 2010 | 17.31 | 17.43 | 15.72 | 16.55 | 1,826,103 | -0.77(-4.46%) |
May 05, 2010 | 17.31 | 17.68 | 17.21 | 17.32 | 939,430 | -0.28(-1.60%) |
May 04, 2010 | 17.91 | 17.99 | 17.53 | 17.60 | 1,322,171 | -0.56(-3.10%) |