Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.61 | 20.70 | 20.53 | 20.55 | 312,278 | -0.10(-0.49%) |
Apr 28, 2011 | 20.51 | 20.65 | 20.51 | 20.65 | 814,448 | +0.10(+0.49%) |
Apr 27, 2011 | 20.45 | 20.58 | 20.39 | 20.55 | 197,287 | +0.19(+0.95%) |
Apr 26, 2011 | 20.17 | 20.39 | 20.17 | 20.36 | 355,090 | +0.21(+1.04%) |
Apr 25, 2011 | 20.20 | 20.20 | 20.05 | 20.15 | 407,037 | -0.01(-0.04%) |
Apr 21, 2011 | 20.08 | 20.17 | 20.01 | 20.16 | 224,549 | +0.12(+0.58%) |
Apr 20, 2011 | 19.97 | 20.06 | 19.93 | 20.04 | 180,213 | +0.26(+1.31%) |
Apr 19, 2011 | 19.85 | 19.89 | 19.74 | 19.78 | 241,041 | +0.01(+0.04%) |
Apr 18, 2011 | 20.04 | 20.04 | 19.72 | 19.77 | 391,085 | -0.38(-1.87%) |
Apr 15, 2011 | 20.03 | 20.18 | 20.00 | 20.15 | 565,559 | +0.08(+0.42%) |
Apr 14, 2011 | 19.97 | 20.07 | 19.86 | 20.07 | 528,227 | +0.06(+0.29%) |
Apr 13, 2011 | 20.03 | 20.06 | 19.94 | 20.01 | 503,301 | +0.06(+0.29%) |
Apr 12, 2011 | 19.94 | 20.03 | 19.91 | 19.95 | 803,313 | -0.15(-0.75%) |
Apr 11, 2011 | 20.09 | 20.23 | 20.03 | 20.10 | 125,095 | +0.23(+1.14%) |
Apr 08, 2011 | 20.03 | 20.03 | 19.81 | 19.87 | 134,678 | -0.05(-0.25%) |
Apr 07, 2011 | 19.90 | 19.99 | 19.81 | 19.93 | 134,876 | -0.07(-0.34%) |
Apr 06, 2011 | 20.07 | 20.07 | 19.93 | 19.99 | 215,650 | +0.04(+0.21%) |
Apr 05, 2011 | 20.03 | 20.07 | 19.93 | 19.95 | 325,663 | -0.11(-0.54%) |
Apr 04, 2011 | 20.01 | 20.10 | 20.01 | 20.06 | 154,934 | +0.03(+0.17%) |
Apr 01, 2011 | 20.10 | 20.12 | 19.97 | 20.03 | 276,624 | +0.08(+0.38%) |
Mar 31, 2011 | 19.95 | 20.02 | 19.88 | 19.95 | 547,512 | +0.03(+0.13%) |
Mar 30, 2011 | 19.73 | 19.97 | 19.73 | 19.93 | 292,938 | +0.24(+1.23%) |
Mar 29, 2011 | 19.52 | 19.69 | 19.41 | 19.68 | 324,499 | +0.13(+0.69%) |
Mar 28, 2011 | 19.45 | 19.62 | 19.43 | 19.55 | 159,225 | +0.18(+0.91%) |
Mar 25, 2011 | 19.34 | 19.45 | 19.28 | 19.37 | 324,911 | +0.11(+0.57%) |
Mar 24, 2011 | 19.19 | 19.29 | 19.15 | 19.26 | 148,213 | +0.18(+0.93%) |
Mar 23, 2011 | 18.92 | 19.12 | 18.87 | 19.09 | 336,299 | +0.12(+0.66%) |
Mar 22, 2011 | 18.85 | 18.99 | 18.85 | 18.96 | 148,395 | +0.10(+0.53%) |
Mar 21, 2011 | 18.84 | 18.89 | 18.78 | 18.86 | 1,017,327 | -0.22(-1.13%) |
Mar 18, 2011 | 19.02 | 19.09 | 18.97 | 19.08 | 308,174 | +0.20(+1.06%) |
Mar 17, 2011 | 18.92 | 18.93 | 18.73 | 18.88 | 385,069 | +0.31(+1.66%) |
Mar 16, 2011 | 18.70 | 18.87 | 18.49 | 18.57 | 245,386 | -0.21(-1.11%) |
Mar 15, 2011 | 18.78 | 18.93 | 18.73 | 18.78 | 227,400 | -0.15(-0.79%) |
Mar 14, 2011 | 18.97 | 19.04 | 18.83 | 18.93 | 302,342 | -0.17(-0.91%) |
Mar 11, 2011 | 18.94 | 19.14 | 18.94 | 19.10 | 287,590 | +0.02(+0.13%) |
Mar 10, 2011 | 19.05 | 19.14 | 19.00 | 19.08 | 94,784 | -0.18(-0.95%) |
Mar 09, 2011 | 19.11 | 19.29 | 19.10 | 19.26 | 91,794 | +0.09(+0.46%) |
Mar 08, 2011 | 19.08 | 19.23 | 18.89 | 19.17 | 241,712 | +0.25(+1.30%) |
Mar 07, 2011 | 19.00 | 19.10 | 18.88 | 18.93 | 157,425 | -0.05(-0.26%) |
Mar 04, 2011 | 19.16 | 19.16 | 18.89 | 18.98 | 547,288 | -0.14(-0.74%) |
Mar 03, 2011 | 19.16 | 19.21 | 19.09 | 19.12 | 183,238 | +0.12(+0.66%) |
Mar 02, 2011 | 18.97 | 19.16 | 18.92 | 18.99 | 457,395 | +0.03(+0.18%) |
Mar 01, 2011 | 19.38 | 19.41 | 18.96 | 18.96 | 393,749 | -0.42(-2.15%) |
Feb 28, 2011 | 19.26 | 19.39 | 19.25 | 19.38 | 198,420 | +0.15(+0.78%) |
Feb 25, 2011 | 19.04 | 19.27 | 19.02 | 19.23 | 750,445 | +0.27(+1.45%) |
Feb 24, 2011 | 18.82 | 18.96 | 18.72 | 18.95 | 667,111 | +0.08(+0.44%) |
Feb 23, 2011 | 19.27 | 19.27 | 18.78 | 18.87 | 425,692 | -0.33(-1.73%) |
Feb 22, 2011 | 19.46 | 19.47 | 19.14 | 19.20 | 967,982 | -0.45(-2.29%) |
Feb 18, 2011 | 19.83 | 19.83 | 19.59 | 19.65 | 903,259 | -0.07(-0.38%) |
Feb 17, 2011 | 19.73 | 19.75 | 19.71 | 19.73 | 971,376 | -0.05(-0.25%) |
Feb 16, 2011 | 19.89 | 19.89 | 19.70 | 19.78 | 141,734 | -0.03(-0.17%) |
Feb 15, 2011 | 19.83 | 19.85 | 19.76 | 19.81 | 555,846 | -0.07(-0.33%) |
Feb 14, 2011 | 19.97 | 19.97 | 19.83 | 19.88 | 464,999 | -0.07(-0.33%) |
Feb 11, 2011 | 19.63 | 19.94 | 19.62 | 19.94 | 373,225 | +0.20(+1.01%) |
Feb 10, 2011 | 19.50 | 19.77 | 19.50 | 19.74 | 269,165 | +0.17(+0.85%) |
Feb 09, 2011 | 19.53 | 19.62 | 19.50 | 19.58 | 329,983 | -0.03(-0.17%) |
Feb 08, 2011 | 19.49 | 19.63 | 19.47 | 19.61 | 399,720 | +0.07(+0.34%) |
Feb 07, 2011 | 19.48 | 19.68 | 19.47 | 19.54 | 354,935 | +0.05(+0.26%) |
Feb 04, 2011 | 19.43 | 19.53 | 19.38 | 19.49 | 242,111 | +0.07(+0.39%) |
Feb 03, 2011 | 19.32 | 19.43 | 19.21 | 19.42 | 82,677 | +0.09(+0.47%) |
Feb 02, 2011 | 19.34 | 19.38 | 19.30 | 19.33 | 122,149 | -0.07(-0.39%) |
Feb 01, 2011 | 19.21 | 19.43 | 19.21 | 19.40 | 201,477 | +0.27(+1.44%) |
Jan 31, 2011 | 19.12 | 19.16 | 19.02 | 19.13 | 523,672 | +0.04(+0.22%) |
Jan 28, 2011 | 19.39 | 19.46 | 19.04 | 19.09 | 800,760 | -0.37(-1.88%) |
Jan 27, 2011 | 19.50 | 19.50 | 19.34 | 19.45 | 160,548 | -0.02(-0.13%) |
Jan 26, 2011 | 19.32 | 19.51 | 19.29 | 19.48 | 283,460 | +0.27(+1.43%) |
Jan 25, 2011 | 18.99 | 19.21 | 18.98 | 19.20 | 748,325 | +0.12(+0.65%) |
Jan 24, 2011 | 18.89 | 19.10 | 18.89 | 19.08 | 759,144 | +0.17(+0.92%) |
Jan 21, 2011 | 18.99 | 19.03 | 18.90 | 18.90 | 1,479,390 | +0.02(+0.13%) |
Jan 20, 2011 | 18.83 | 19.00 | 18.80 | 18.88 | 405,740 | -0.05(-0.26%) |
Jan 19, 2011 | 19.20 | 19.20 | 18.90 | 18.93 | 967,795 | -0.25(-1.30%) |
Jan 18, 2011 | 19.26 | 19.39 | 19.13 | 19.18 | 995,499 | -0.12(-0.60%) |
Jan 14, 2011 | 19.37 | 19.43 | 19.28 | 19.29 | 771,099 | -0.10(-0.51%) |
Jan 13, 2011 | 19.32 | 19.44 | 19.31 | 19.39 | 256,712 | +0.07(+0.34%) |
Jan 12, 2011 | 19.32 | 19.41 | 19.29 | 19.33 | 378,617 | +0.09(+0.48%) |
Jan 11, 2011 | 19.45 | 19.45 | 19.13 | 19.24 | 764,300 | -0.16(-0.81%) |
Jan 10, 2011 | 19.44 | 19.48 | 19.29 | 19.39 | 224,407 | -0.06(-0.30%) |
Jan 07, 2011 | 19.58 | 19.61 | 19.32 | 19.45 | 640,974 | -0.15(-0.76%) |
Jan 06, 2011 | 19.92 | 19.93 | 19.53 | 19.60 | 1,197,147 | -0.31(-1.55%) |
Jan 05, 2011 | 19.64 | 19.95 | 19.64 | 19.91 | 1,140,971 | +0.18(+0.93%) |
Jan 04, 2011 | 19.72 | 19.83 | 19.65 | 19.73 | 647,164 | +0.02(+0.13%) |
Jan 03, 2011 | 19.58 | 19.76 | 19.53 | 19.70 | 531,748 | +0.27(+1.37%) |
Dec 31, 2010 | 19.48 | 19.50 | 19.37 | 19.43 | 102,224 | +0.03(+0.17%) |
Dec 30, 2010 | 19.48 | 19.48 | 19.39 | 19.40 | 230,291 | -0.01(-0.04%) |
Dec 29, 2010 | 19.41 | 19.43 | 19.29 | 19.41 | 121,014 | +0.07(+0.39%) |
Dec 28, 2010 | 19.34 | 19.45 | 19.33 | 19.34 | 192,038 | -0.06(-0.30%) |
Dec 27, 2010 | 19.25 | 19.39 | 19.23 | 19.39 | 127,715 | +0.11(+0.56%) |
Dec 23, 2010 | 19.34 | 19.35 | 19.25 | 19.29 | 272,827 | -0.02(-0.13%) |
Dec 22, 2010 | 19.31 | 19.35 | 19.25 | 19.31 | 255,919 | +0.00(+0.02%) |
Dec 21, 2010 | 19.25 | 19.33 | 19.23 | 19.31 | 177,245 | +0.11(+0.58%) |
Dec 20, 2010 | 19.07 | 19.23 | 19.04 | 19.19 | 153,791 | +0.18(+0.95%) |
Dec 17, 2010 | 19.06 | 19.08 | 18.96 | 19.01 | 633,202 | -0.07(-0.39%) |
Dec 16, 2010 | 18.99 | 19.12 | 18.92 | 19.09 | 418,135 | +0.04(+0.22%) |
Dec 15, 2010 | 19.14 | 19.23 | 19.03 | 19.05 | 556,201 | -0.09(-0.47%) |
Dec 14, 2010 | 18.97 | 19.14 | 18.97 | 19.14 | 264,423 | +0.20(+1.04%) |
Dec 13, 2010 | 19.05 | 19.12 | 18.94 | 18.94 | 140,011 | -0.01(-0.04%) |
Dec 10, 2010 | 18.90 | 18.98 | 18.82 | 18.95 | 230,654 | +0.07(+0.39%) |
Dec 09, 2010 | 18.79 | 18.87 | 18.73 | 18.87 | 265,807 | +0.19(+1.01%) |
Dec 08, 2010 | 18.78 | 18.82 | 18.63 | 18.68 | 673,906 | -0.01(-0.04%) |
Dec 07, 2010 | 18.89 | 18.89 | 18.69 | 18.69 | 232,862 | +0.04(+0.20%) |
Dec 06, 2010 | 18.56 | 18.71 | 18.56 | 18.65 | 290,342 | +0.05(+0.24%) |
Dec 03, 2010 | 18.43 | 18.61 | 18.41 | 18.61 | 420,588 | +0.09(+0.49%) |
Dec 02, 2010 | 18.36 | 18.55 | 18.36 | 18.52 | 584,700 | +0.20(+1.08%) |
Dec 01, 2010 | 18.28 | 18.37 | 18.26 | 18.32 | 460,377 | +0.34(+1.88%) |
Nov 30, 2010 | 17.95 | 18.13 | 17.94 | 17.98 | 646,988 | -0.16(-0.86%) |
Nov 29, 2010 | 18.26 | 18.26 | 17.96 | 18.14 | 1,123,542 | -0.14(-0.77%) |
Nov 26, 2010 | 18.23 | 18.30 | 18.13 | 18.28 | 73,155 | -0.01(-0.04%) |
Nov 24, 2010 | 18.21 | 18.29 | 18.29 | 18.29 | 273,600 | +0.21(+1.16%) |
Nov 23, 2010 | 18.10 | 18.17 | 18.04 | 18.08 | 893,211 | -0.25(-1.37%) |
Nov 22, 2010 | 18.41 | 18.41 | 18.19 | 18.33 | 326,018 | -0.04(-0.22%) |
Nov 19, 2010 | 18.30 | 18.40 | 18.15 | 18.37 | 189,935 | +0.07(+0.40%) |
Nov 18, 2010 | 18.16 | 18.36 | 18.16 | 18.30 | 218,299 | +0.30(+1.65%) |
Nov 17, 2010 | 17.98 | 18.10 | 17.93 | 18.00 | 358,425 | +0.03(+0.18%) |
Nov 16, 2010 | 18.12 | 18.20 | 17.88 | 17.97 | 687,228 | -0.30(-1.67%) |
Nov 15, 2010 | 18.39 | 18.46 | 18.27 | 18.27 | 338,349 | -0.05(-0.27%) |
Nov 12, 2010 | 18.48 | 18.48 | 18.24 | 18.32 | 223,924 | -0.21(-1.16%) |
Nov 11, 2010 | 18.42 | 18.56 | 18.42 | 18.54 | 487,548 | -0.03(-0.16%) |
Nov 10, 2010 | 18.42 | 18.60 | 18.32 | 18.56 | 307,933 | +0.12(+0.62%) |
Nov 09, 2010 | 18.60 | 18.64 | 18.41 | 18.45 | 515,386 | -0.09(-0.51%) |
Nov 08, 2010 | 18.44 | 18.55 | 18.40 | 18.54 | 207,018 | -0.02(-0.11%) |
Nov 05, 2010 | 18.70 | 18.70 | 18.45 | 18.56 | 317,183 | -0.06(-0.33%) |
Nov 04, 2010 | 18.54 | 18.68 | 18.51 | 18.63 | 336,939 | +0.21(+1.16%) |
Nov 03, 2010 | 18.39 | 18.42 | 18.22 | 18.41 | 360,451 | +0.07(+0.40%) |
Nov 02, 2010 | 18.25 | 18.36 | 18.25 | 18.34 | 272,510 | +0.18(+1.00%) |
Nov 01, 2010 | 18.27 | 18.34 | 18.09 | 18.16 | 556,740 | -0.02(-0.09%) |
Oct 29, 2010 | 18.12 | 18.21 | 18.07 | 18.17 | 375,559 | +0.06(+0.32%) |
Oct 28, 2010 | 18.07 | 18.23 | 18.03 | 18.12 | 299,796 | +0.10(+0.55%) |
Oct 27, 2010 | 18.10 | 18.10 | 17.84 | 18.02 | 285,782 | -0.14(-0.75%) |
Oct 25, 2010 | 18.11 | 18.24 | 18.10 | 18.15 | 329,594 | +0.09(+0.48%) |
Oct 22, 2010 | 18.04 | 18.12 | 17.97 | 18.07 | 232,364 | +0.05(+0.30%) |
Oct 21, 2010 | 18.16 | 18.19 | 17.85 | 18.01 | 443,655 | -0.05(-0.30%) |
Oct 20, 2010 | 17.85 | 18.16 | 17.85 | 18.07 | 411,257 | +0.26(+1.43%) |
Oct 19, 2010 | 17.88 | 17.97 | 17.73 | 17.81 | 2,219,501 | -0.26(-1.41%) |
Oct 18, 2010 | 18.01 | 18.13 | 17.98 | 18.07 | 348,235 | +0.02(+0.14%) |
Oct 15, 2010 | 18.21 | 18.21 | 17.94 | 18.04 | 433,207 | -0.02(-0.14%) |
Oct 14, 2010 | 18.13 | 18.17 | 18.00 | 18.07 | 792,507 | -0.08(-0.45%) |
Oct 13, 2010 | 18.13 | 18.22 | 18.10 | 18.15 | 540,159 | +0.09(+0.50%) |
Oct 12, 2010 | 17.94 | 18.08 | 17.82 | 18.06 | 1,789,153 | +0.04(+0.23%) |
Oct 11, 2010 | 18.02 | 18.11 | 17.97 | 18.02 | 319,941 | +0.00(+0.00%) |
Oct 08, 2010 | 18.02 | 18.07 | 17.88 | 18.02 | 407,696 | -0.02(-0.09%) |
Oct 07, 2010 | 18.29 | 18.29 | 17.96 | 18.03 | 888,582 | -0.13(-0.73%) |
Oct 06, 2010 | 18.26 | 18.29 | 18.08 | 18.16 | 1,093,916 | -0.14(-0.76%) |
Oct 05, 2010 | 18.12 | 18.51 | 18.10 | 18.30 | 1,020,507 | +0.34(+1.88%) |
Oct 04, 2010 | 18.07 | 18.18 | 17.94 | 17.97 | 603,350 | -0.09(-0.50%) |
Oct 01, 2010 | 18.06 | 18.09 | 17.95 | 18.06 | 1,224,795 | +0.11(+0.60%) |
Sep 30, 2010 | 18.07 | 18.15 | 17.87 | 17.95 | 743,443 | -0.02(-0.09%) |
Sep 29, 2010 | 18.05 | 18.05 | 17.92 | 17.97 | 476,981 | -0.06(-0.32%) |
Sep 28, 2010 | 17.99 | 18.05 | 17.79 | 18.02 | 923,190 | +0.04(+0.23%) |
Sep 27, 2010 | 17.86 | 18.05 | 17.85 | 17.98 | 449,211 | +0.10(+0.55%) |
Sep 24, 2010 | 17.75 | 17.89 | 17.72 | 17.88 | 439,439 | +0.29(+1.64%) |
Sep 23, 2010 | 17.56 | 17.74 | 17.49 | 17.60 | 412,415 | -0.08(-0.46%) |
Sep 22, 2010 | 17.69 | 17.85 | 17.61 | 17.68 | 1,433,093 | -0.10(-0.55%) |
Sep 21, 2010 | 17.80 | 17.88 | 17.64 | 17.78 | 847,540 | +0.03(+0.18%) |
Sep 20, 2010 | 17.54 | 17.78 | 17.53 | 17.74 | 2,006,087 | +0.28(+1.59%) |
Sep 17, 2010 | 17.46 | 17.47 | 17.34 | 17.46 | 574,498 | +0.04(+0.23%) |
Sep 15, 2010 | 17.28 | 17.44 | 17.19 | 17.42 | 456,639 | +0.13(+0.76%) |
Sep 14, 2010 | 17.35 | 17.37 | 17.23 | 17.29 | 660,228 | -0.07(-0.42%) |
Sep 13, 2010 | 17.41 | 17.41 | 17.26 | 17.37 | 1,143,346 | +0.16(+0.90%) |
Sep 10, 2010 | 17.21 | 17.25 | 17.13 | 17.21 | 275,462 | +0.03(+0.19%) |
Sep 09, 2010 | 17.19 | 17.22 | 17.09 | 17.18 | 2,235,648 | +0.14(+0.82%) |
Sep 08, 2010 | 17.02 | 17.10 | 16.98 | 17.04 | 1,689,915 | +0.09(+0.53%) |
Sep 07, 2010 | 17.01 | 17.02 | 16.87 | 16.95 | 780,613 | -0.10(-0.58%) |
Sep 03, 2010 | 17.02 | 17.07 | 16.83 | 17.05 | 2,598,630 | +0.16(+0.97%) |
Sep 02, 2010 | 16.85 | 16.88 | 16.74 | 16.88 | 694,764 | +0.09(+0.54%) |
Sep 01, 2010 | 16.61 | 16.79 | 16.54 | 16.79 | 538,382 | +0.39(+2.40%) |
Aug 31, 2010 | 16.39 | 16.48 | 16.16 | 16.40 | 720 | +0.14(+0.86%) |
Aug 30, 2010 | 16.48 | 16.48 | 16.24 | 16.26 | 221,636 | -0.20(-1.24%) |
Aug 27, 2010 | 16.47 | 16.50 | 16.19 | 16.47 | 704,673 | +0.16(+0.95%) |
Aug 26, 2010 | 16.36 | 16.46 | 16.25 | 16.31 | 388,299 | -0.02(-0.15%) |
Aug 25, 2010 | 16.07 | 16.37 | 16.07 | 16.33 | 1,609,541 | +0.12(+0.76%) |
Aug 24, 2010 | 16.13 | 16.29 | 16.03 | 16.21 | 958,534 | -0.10(-0.60%) |
Aug 23, 2010 | 16.55 | 16.56 | 16.29 | 16.31 | 479,209 | -0.11(-0.70%) |
Aug 20, 2010 | 16.42 | 16.47 | 16.25 | 16.42 | 364,373 | -0.07(-0.40%) |
Aug 19, 2010 | 16.69 | 16.73 | 16.43 | 16.49 | 368,849 | -0.29(-1.71%) |
Aug 18, 2010 | 16.63 | 16.85 | 16.58 | 16.78 | 798,170 | +0.08(+0.49%) |
Aug 17, 2010 | 16.60 | 16.75 | 16.54 | 16.69 | 1,603,816 | +0.23(+1.39%) |
Aug 16, 2010 | 16.38 | 16.47 | 16.24 | 16.47 | 603,923 | +0.07(+0.40%) |
Aug 13, 2010 | 16.38 | 16.49 | 16.35 | 16.40 | 305,898 | -0.06(-0.35%) |
Aug 12, 2010 | 16.15 | 16.50 | 16.15 | 16.46 | 1,360,152 | +0.09(+0.55%) |
Aug 11, 2010 | 16.47 | 16.55 | 16.37 | 16.37 | 464,426 | -0.43(-2.58%) |
Aug 10, 2010 | 16.73 | 16.85 | 16.65 | 16.80 | 639,423 | -0.09(-0.53%) |
Aug 09, 2010 | 16.82 | 16.90 | 16.77 | 16.89 | 165,629 | +0.12(+0.73%) |
Aug 06, 2010 | 16.77 | 16.87 | 16.62 | 16.77 | 329,068 | -0.16(-0.92%) |
Aug 05, 2010 | 16.76 | 16.96 | 16.76 | 16.92 | 1,260,291 | +0.04(+0.24%) |
Aug 04, 2010 | 16.92 | 16.92 | 16.73 | 16.88 | 706,588 | +0.06(+0.37%) |
Aug 03, 2010 | 16.87 | 16.98 | 16.78 | 16.82 | 604,430 | -0.16(-0.94%) |
Aug 02, 2010 | 16.96 | 17.01 | 16.85 | 16.98 | 1,313,112 | +0.33(+1.97%) |
Jul 30, 2010 | 16.65 | 16.74 | 16.40 | 16.65 | 400,931 | +0.03(+0.20%) |
Jul 29, 2010 | 16.72 | 16.78 | 16.47 | 16.62 | 365,075 | -0.02(-0.10%) |
Jul 28, 2010 | 16.62 | 16.79 | 16.60 | 16.64 | 383,348 | +0.02(+0.15%) |
Jul 27, 2010 | 16.74 | 16.78 | 16.56 | 16.61 | 656,881 | -0.11(-0.69%) |
Jul 26, 2010 | 16.57 | 16.73 | 16.51 | 16.73 | 396,459 | +0.22(+1.34%) |
Jul 23, 2010 | 16.20 | 16.51 | 16.20 | 16.51 | 465,854 | +0.26(+1.61%) |
Jul 22, 2010 | 16.04 | 16.28 | 16.01 | 16.24 | 472,757 | +0.38(+2.43%) |
Jul 21, 2010 | 16.11 | 16.11 | 15.83 | 15.86 | 852,402 | -0.12(-0.77%) |
Jul 20, 2010 | 15.60 | 16.01 | 15.60 | 15.98 | 386,212 | +0.20(+1.30%) |
Jul 19, 2010 | 15.69 | 15.85 | 15.69 | 15.78 | 307,689 | +0.09(+0.57%) |
Jul 16, 2010 | 15.69 | 16.02 | 15.66 | 15.69 | 259,509 | -0.31(-1.94%) |
Jul 15, 2010 | 16.11 | 16.11 | 15.88 | 16.00 | 1,265,806 | -0.06(-0.36%) |
Jul 14, 2010 | 16.04 | 16.08 | 15.94 | 16.06 | 270,009 | +0.02(+0.15%) |
Jul 13, 2010 | 15.95 | 16.06 | 15.92 | 16.03 | 499,623 | +0.26(+1.66%) |
Jul 12, 2010 | 15.83 | 15.86 | 15.70 | 15.77 | 849,512 | -0.06(-0.36%) |
Jul 09, 2010 | 15.83 | 15.89 | 15.74 | 15.83 | 2,825,296 | +0.00(+0.00%) |
Jul 08, 2010 | 15.77 | 15.84 | 15.65 | 15.83 | 656,683 | +0.21(+1.36%) |
Jul 07, 2010 | 15.28 | 15.63 | 15.25 | 15.61 | 631,156 | +0.43(+2.80%) |
Jul 06, 2010 | 15.47 | 15.47 | 15.12 | 15.19 | 493,158 | +0.00(+0.00%) |
Jul 02, 2010 | 15.19 | 15.39 | 15.11 | 15.19 | 952,866 | -0.11(-0.75%) |
Jul 01, 2010 | 15.27 | 15.35 | 15.03 | 15.30 | 1,170,680 | +0.02(+0.16%) |
Jun 30, 2010 | 15.39 | 15.52 | 15.25 | 15.28 | 718,740 | -0.19(-1.22%) |
Jun 29, 2010 | 15.74 | 15.74 | 15.38 | 15.47 | 1,055,993 | -0.28(-1.77%) |
Jun 25, 2010 | 15.74 | 15.85 | 15.65 | 15.74 | 584,720 | -0.02(-0.10%) |
Jun 24, 2010 | 16.02 | 16.02 | 15.74 | 15.76 | 601,031 | -0.27(-1.68%) |
Jun 23, 2010 | 15.90 | 16.09 | 15.87 | 16.03 | 565,114 | +0.15(+0.97%) |
Jun 22, 2010 | 16.05 | 16.20 | 15.88 | 15.88 | 458,358 | -0.21(-1.31%) |
Jun 21, 2010 | 16.44 | 16.44 | 16.02 | 16.09 | 398,855 | -0.10(-0.60%) |
Jun 18, 2010 | 16.18 | 16.32 | 16.17 | 16.18 | 479,020 | -0.08(-0.50%) |
Jun 17, 2010 | 16.35 | 16.35 | 16.04 | 16.27 | 591,294 | +0.00(+0.00%) |
Jun 16, 2010 | 16.24 | 16.28 | 16.12 | 16.27 | 861,862 | +0.01(+0.05%) |
Jun 15, 2010 | 16.16 | 16.27 | 16.01 | 16.26 | 1,127,042 | +0.28(+1.78%) |
Jun 14, 2010 | 16.06 | 16.20 | 15.97 | 15.97 | 519,377 | -0.01(-0.05%) |
Jun 11, 2010 | 15.61 | 15.98 | 15.61 | 15.98 | 639,878 | +0.15(+0.97%) |
Jun 10, 2010 | 15.71 | 15.83 | 15.62 | 15.83 | 494,642 | +0.38(+2.44%) |
Jun 09, 2010 | 15.60 | 15.69 | 15.39 | 15.45 | 537,527 | +0.03(+0.18%) |
Jun 08, 2010 | 15.45 | 15.45 | 15.20 | 15.42 | 696,932 | +0.09(+0.58%) |
Jun 07, 2010 | 15.62 | 15.75 | 15.33 | 15.33 | 428,729 | -0.24(-1.56%) |
Jun 04, 2010 | 15.58 | 15.90 | 15.53 | 15.58 | 432,459 | -0.43(-2.68%) |
Jun 03, 2010 | 16.05 | 16.06 | 15.88 | 16.01 | 471,313 | +0.02(+0.15%) |
Jun 02, 2010 | 15.67 | 15.98 | 15.57 | 15.98 | 1,216,500 | +0.46(+2.98%) |
Jun 01, 2010 | 15.85 | 15.96 | 15.52 | 15.52 | 807,489 | -0.36(-2.30%) |
May 28, 2010 | 15.88 | 16.09 | 15.85 | 15.88 | 467,446 | -0.15(-0.96%) |
May 27, 2010 | 15.80 | 16.05 | 15.72 | 16.04 | 229,389 | +0.49(+3.18%) |
May 26, 2010 | 15.75 | 15.82 | 15.46 | 15.54 | 911,542 | -0.13(-0.83%) |
May 25, 2010 | 15.24 | 15.68 | 15.11 | 15.67 | 1,508,486 | +0.08(+0.52%) |
May 24, 2010 | 15.60 | 15.79 | 15.51 | 15.59 | 300,295 | +0.02(+0.10%) |
May 21, 2010 | 15.32 | 15.59 | 15.17 | 15.58 | 1,706,182 | +0.12(+0.79%) |
May 20, 2010 | 15.50 | 15.70 | 15.44 | 15.45 | 1,665,033 | -0.61(-3.78%) |
May 19, 2010 | 16.05 | 16.17 | 15.86 | 16.06 | 578,536 | -0.07(-0.45%) |
May 18, 2010 | 16.39 | 16.48 | 16.07 | 16.14 | 444,411 | -0.12(-0.75%) |
May 17, 2010 | 16.15 | 16.28 | 15.95 | 16.26 | 565,645 | +0.14(+0.85%) |
May 14, 2010 | 16.12 | 16.28 | 15.97 | 16.12 | 870,668 | -0.25(-1.54%) |
May 13, 2010 | 16.31 | 16.48 | 16.23 | 16.37 | 748,833 | +0.06(+0.35%) |
May 12, 2010 | 15.95 | 16.32 | 15.95 | 16.31 | 984,323 | +0.39(+2.44%) |
May 11, 2010 | 16.01 | 16.12 | 15.91 | 15.92 | 480,743 | +0.08(+0.51%) |
May 10, 2010 | 15.78 | 15.85 | 15.71 | 15.84 | 1,513,084 | +0.49(+3.22%) |
May 07, 2010 | 15.59 | 15.81 | 15.22 | 15.35 | 695,607 | +1.87(+13.89%) |
May 06, 2010 | 16.18 | 16.29 | 13.19 | 13.48 | 1,256,532 | -2.72(-16.81%) |
May 05, 2010 | 16.25 | 16.31 | 16.20 | 16.20 | 722,929 | -0.11(-0.70%) |
May 04, 2010 | 16.61 | 16.63 | 16.22 | 16.31 | 689,740 | -0.43(-2.57%) |