Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.81 | 17.85 | 17.78 | 17.85 | 2,390 | +0.03(+0.19%) |
May 23, 2011 | 17.83 | 17.85 | 17.79 | 17.81 | 7,302 | -0.30(-1.64%) |
May 18, 2011 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.07(+0.38%) |
May 17, 2011 | 18.03 | 18.04 | 17.96 | 18.04 | 6,723 | +0.03(+0.19%) |
May 16, 2011 | 18.01 | 18.01 | 18.01 | 18.01 | 637 | -0.24(-1.34%) |
May 12, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.07(+0.39%) |
May 11, 2011 | 18.18 | 18.18 | 18.18 | 18.18 | 1,062 | -0.15(-0.82%) |
May 10, 2011 | 18.25 | 18.33 | 18.25 | 18.33 | 2,300 | +0.15(+0.85%) |
May 09, 2011 | 18.18 | 18.18 | 18.18 | 18.18 | 1,049 | +0.13(+0.73%) |
May 06, 2011 | 18.26 | 18.26 | 18.05 | 18.05 | 1,968 | -0.09(-0.48%) |
May 05, 2011 | 18.15 | 18.15 | 18.13 | 18.13 | 1,261 | -0.04(-0.21%) |
May 04, 2011 | 18.29 | 18.29 | 18.07 | 18.17 | 3,054 | -0.24(-1.31%) |
May 02, 2011 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.03(-0.16%) |
Apr 29, 2011 | 18.44 | 18.44 | 18.44 | 18.44 | 358 | +0.19(+1.03%) |
Apr 27, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.14(+0.75%) |
Apr 26, 2011 | 18.26 | 18.26 | 18.11 | 18.12 | 3,046 | +0.00(+0.00%) |
Apr 25, 2011 | 18.12 | 18.12 | 18.12 | 18.12 | 796 | +0.11(+0.63%) |
Apr 21, 2011 | 18.12 | 18.12 | 18.01 | 18.01 | 2,382 | -0.09(-0.52%) |
Apr 20, 2011 | 17.95 | 18.12 | 17.95 | 18.10 | 4,077 | +0.26(+1.48%) |
Apr 19, 2011 | 17.80 | 17.84 | 17.80 | 17.84 | 1,328 | +0.05(+0.27%) |
Apr 18, 2011 | 17.77 | 17.79 | 17.31 | 17.79 | 3,368 | -0.26(-1.44%) |
Apr 15, 2011 | 18.05 | 18.05 | 18.05 | 18.05 | 666 | +0.05(+0.29%) |
Apr 14, 2011 | 17.97 | 17.99 | 17.97 | 17.99 | 2,956 | -0.10(-0.56%) |
Apr 13, 2011 | 18.15 | 18.15 | 17.97 | 18.10 | 3,479 | +0.21(+1.20%) |
Apr 12, 2011 | 17.92 | 17.92 | 17.88 | 17.88 | 1,131 | -0.28(-1.55%) |
Apr 11, 2011 | 18.25 | 18.25 | 18.08 | 18.16 | 2,045 | +0.03(+0.17%) |
Apr 08, 2011 | 18.13 | 18.13 | 18.13 | 18.13 | 725 | +0.03(+0.17%) |
Apr 07, 2011 | 18.26 | 18.26 | 18.07 | 18.10 | 25,262 | -0.18(-1.00%) |
Apr 06, 2011 | 18.14 | 18.28 | 18.14 | 18.28 | 5,102 | +0.07(+0.39%) |
Apr 05, 2011 | 18.21 | 18.21 | 18.21 | 18.21 | 1,593 | -0.16(-0.86%) |
Apr 04, 2011 | 18.10 | 18.37 | 18.07 | 18.37 | 14,153 | +0.18(+0.97%) |
Apr 01, 2011 | 18.19 | 18.19 | 18.19 | 18.19 | 531 | +0.16(+0.87%) |
Mar 31, 2011 | 17.98 | 18.05 | 17.98 | 18.04 | 3,875 | -0.09(-0.49%) |
Mar 30, 2011 | 18.13 | 18.13 | 18.13 | 18.13 | 2,125 | +0.30(+1.67%) |
Mar 29, 2011 | 17.81 | 17.83 | 17.81 | 17.83 | 531 | +0.09(+0.49%) |
Mar 28, 2011 | 17.87 | 17.87 | 17.74 | 17.74 | 6,375 | -0.12(-0.65%) |
Mar 25, 2011 | 17.86 | 17.86 | 17.86 | 17.86 | 2,053 | +0.02(+0.08%) |
Mar 24, 2011 | 17.84 | 17.84 | 17.84 | 17.84 | 531 | +0.20(+1.15%) |
Mar 23, 2011 | 17.64 | 17.64 | 17.64 | 17.64 | 1,859 | +0.08(+0.43%) |
Mar 22, 2011 | 17.52 | 17.57 | 17.52 | 17.57 | 8,272 | +0.04(+0.25%) |
Mar 21, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 796 | +0.26(+1.51%) |
Mar 18, 2011 | 17.30 | 17.30 | 17.21 | 17.26 | 5,695 | +0.18(+1.08%) |
Mar 17, 2011 | 17.11 | 17.11 | 17.08 | 17.08 | 3,453 | +0.31(+1.86%) |
Mar 16, 2011 | 17.02 | 17.02 | 16.71 | 16.76 | 19,885 | -0.51(-2.98%) |
Mar 15, 2011 | 17.23 | 17.29 | 17.23 | 17.28 | 2,210 | -0.29(-1.63%) |
Mar 14, 2011 | 17.40 | 17.57 | 17.38 | 17.57 | 3,734 | -0.30(-1.66%) |
Mar 11, 2011 | 17.82 | 17.86 | 17.82 | 17.86 | 3,187 | -0.06(-0.31%) |
Mar 10, 2011 | 17.90 | 17.93 | 17.76 | 17.92 | 4,542 | -0.25(-1.39%) |
Mar 09, 2011 | 18.17 | 18.17 | 18.17 | 18.17 | 796 | +0.03(+0.15%) |
Mar 08, 2011 | 18.15 | 18.23 | 18.14 | 18.14 | 842 | +0.12(+0.65%) |
Mar 07, 2011 | 18.03 | 18.03 | 18.03 | 18.03 | 1,184 | -0.04(-0.21%) |
Mar 04, 2011 | 18.17 | 18.17 | 18.07 | 18.07 | 3,432 | -0.27(-1.46%) |
Mar 03, 2011 | 18.32 | 18.33 | 18.32 | 18.33 | 1,328 | +0.19(+1.06%) |
Mar 02, 2011 | 18.14 | 18.14 | 18.14 | 18.14 | 3,187 | +0.01(+0.08%) |
Mar 01, 2011 | 18.16 | 18.20 | 18.13 | 18.13 | 9,757 | -0.20(-1.07%) |
Feb 28, 2011 | 18.32 | 18.32 | 18.32 | 18.32 | 1,328 | +0.06(+0.33%) |
Feb 25, 2011 | 18.08 | 18.26 | 18.07 | 18.26 | 30,854 | +0.24(+1.34%) |
Feb 24, 2011 | 18.07 | 18.07 | 17.97 | 18.02 | 3,665 | -0.05(-0.29%) |
Feb 23, 2011 | 17.96 | 18.13 | 17.96 | 18.07 | 3,187 | +0.14(+0.78%) |
Feb 22, 2011 | 18.18 | 18.28 | 17.93 | 17.93 | 8,327 | -0.58(-3.11%) |
Feb 18, 2011 | 18.52 | 18.54 | 18.51 | 18.51 | 7,793 | -0.02(-0.10%) |
Feb 17, 2011 | 18.47 | 18.53 | 18.47 | 18.53 | 3,761 | +0.03(+0.14%) |
Feb 16, 2011 | 18.35 | 18.50 | 18.35 | 18.50 | 8,104 | +0.13(+0.72%) |
Feb 15, 2011 | 18.37 | 18.37 | 18.34 | 18.37 | 1,604 | -0.03(-0.16%) |
Feb 14, 2011 | 18.39 | 18.40 | 18.27 | 18.40 | 4,367 | +0.16(+0.89%) |
Feb 11, 2011 | 18.34 | 18.69 | 18.14 | 18.24 | 1,551 | -0.13(-0.72%) |
Feb 10, 2011 | 18.35 | 18.37 | 18.34 | 18.37 | 6,975 | -0.02(-0.10%) |
Feb 09, 2011 | 18.30 | 18.39 | 18.25 | 18.39 | 6,455 | +0.11(+0.59%) |
Feb 08, 2011 | 18.27 | 18.40 | 18.27 | 18.28 | 4,380 | -0.10(-0.56%) |
Feb 07, 2011 | 18.40 | 18.57 | 18.27 | 18.39 | 7,169 | +0.06(+0.33%) |
Feb 04, 2011 | 18.10 | 18.33 | 18.10 | 18.33 | 4,638 | +0.26(+1.45%) |
Feb 03, 2011 | 18.19 | 18.22 | 18.06 | 18.06 | 5,235 | -0.14(-0.78%) |
Feb 02, 2011 | 18.20 | 18.20 | 18.20 | 18.20 | 1,211 | +0.07(+0.36%) |
Feb 01, 2011 | 18.16 | 18.29 | 18.09 | 18.14 | 8,779 | +0.10(+0.53%) |
Jan 31, 2011 | 18.04 | 18.07 | 17.85 | 18.04 | 6,901 | +0.12(+0.69%) |
Jan 28, 2011 | 17.98 | 18.17 | 17.92 | 17.92 | 3,240 | -0.34(-1.84%) |
Jan 27, 2011 | 18.25 | 18.26 | 18.25 | 18.25 | 5,791 | +0.07(+0.38%) |
Jan 26, 2011 | 17.99 | 18.19 | 17.99 | 18.19 | 1,051 | +0.11(+0.62%) |
Jan 25, 2011 | 18.07 | 18.07 | 18.07 | 18.07 | 531 | -0.10(-0.54%) |
Jan 24, 2011 | 18.18 | 18.20 | 18.17 | 18.17 | 1,466 | +0.08(+0.46%) |
Jan 21, 2011 | 18.05 | 18.09 | 18.05 | 18.09 | 5,185 | +0.13(+0.73%) |
Jan 20, 2011 | 17.96 | 17.96 | 17.96 | 17.96 | 1,442 | -0.07(-0.40%) |
Jan 19, 2011 | 18.03 | 18.03 | 18.02 | 18.03 | 3,588 | -0.12(-0.64%) |
Jan 18, 2011 | 18.17 | 18.17 | 17.87 | 18.14 | 53,335 | +0.00(+0.02%) |
Jan 14, 2011 | 18.01 | 18.16 | 18.01 | 18.14 | 6,763 | +0.18(+1.01%) |
Jan 13, 2011 | 17.88 | 18.03 | 17.87 | 17.96 | 18,223 | -0.07(-0.36%) |
Jan 12, 2011 | 17.82 | 18.04 | 17.82 | 18.02 | 6,309 | +0.26(+1.48%) |
Jan 11, 2011 | 17.75 | 17.76 | 17.74 | 17.76 | 3,405 | +0.11(+0.62%) |
Jan 10, 2011 | 17.49 | 17.67 | 17.49 | 17.65 | 7,483 | -0.10(-0.57%) |
Jan 07, 2011 | 17.69 | 17.75 | 17.63 | 17.75 | 2,103 | -0.02(-0.08%) |
Jan 06, 2011 | 17.65 | 17.82 | 17.65 | 17.77 | 15,200 | -0.07(-0.38%) |
Jan 05, 2011 | 17.72 | 17.86 | 17.72 | 17.84 | 4,292 | +0.03(+0.19%) |
Jan 04, 2011 | 17.76 | 17.84 | 17.74 | 17.80 | 10,365 | -0.05(-0.25%) |
Jan 03, 2011 | 17.67 | 17.85 | 17.67 | 17.85 | 9,207 | +0.21(+1.20%) |
Dec 31, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 1,859 | -0.03(-0.19%) |
Dec 30, 2010 | 17.65 | 17.67 | 17.65 | 17.67 | 4,234 | -0.13(-0.72%) |
Dec 29, 2010 | 17.77 | 17.80 | 17.77 | 17.80 | 13,032 | +0.09(+0.49%) |
Dec 28, 2010 | 17.71 | 17.71 | 17.71 | 17.71 | 2,194 | +0.02(+0.09%) |
Dec 27, 2010 | 17.55 | 17.70 | 17.55 | 17.70 | 5,581 | -0.08(-0.43%) |
Dec 23, 2010 | 18.90 | 18.90 | 17.77 | 17.77 | 1,673 | -0.06(-0.35%) |
Dec 22, 2010 | 17.73 | 17.84 | 17.73 | 17.84 | 1,944 | -0.03(-0.19%) |
Dec 21, 2010 | 17.76 | 17.87 | 17.76 | 17.87 | 2,547 | +0.21(+1.17%) |
Dec 20, 2010 | 17.77 | 17.77 | 17.66 | 17.66 | 11,414 | +0.10(+0.58%) |
Dec 17, 2010 | 17.67 | 17.67 | 17.56 | 17.56 | 3,599 | -0.15(-0.85%) |
Dec 16, 2010 | 17.71 | 17.71 | 17.59 | 17.71 | 4,141 | +0.04(+0.21%) |
Dec 15, 2010 | 17.56 | 17.68 | 17.56 | 17.67 | 1,415 | -0.02(-0.10%) |
Dec 14, 2010 | 17.72 | 17.74 | 17.69 | 17.69 | 13,770 | +0.11(+0.60%) |
Dec 13, 2010 | 17.58 | 17.72 | 17.58 | 17.59 | 1,482 | +0.11(+0.61%) |
Dec 10, 2010 | 17.50 | 17.64 | 17.48 | 17.48 | 3,578 | -0.10(-0.58%) |
Dec 09, 2010 | 17.55 | 17.59 | 17.55 | 17.58 | 1,628 | +0.05(+0.26%) |
Dec 08, 2010 | 17.40 | 17.54 | 17.40 | 17.54 | 1,899 | +0.13(+0.74%) |
Dec 07, 2010 | 17.52 | 17.53 | 17.40 | 17.41 | 4,422 | +0.04(+0.22%) |
Dec 06, 2010 | 17.21 | 17.37 | 17.21 | 17.37 | 7,307 | +0.01(+0.07%) |
Dec 03, 2010 | 17.32 | 17.36 | 17.24 | 17.36 | 4,638 | -0.06(-0.35%) |
Dec 02, 2010 | 17.38 | 17.42 | 17.32 | 17.42 | 5,753 | +0.22(+1.27%) |
Dec 01, 2010 | 17.07 | 17.20 | 17.02 | 17.20 | 76,279 | +0.24(+1.44%) |
Nov 30, 2010 | 16.88 | 16.96 | 16.88 | 16.96 | 7,796 | -0.04(-0.22%) |
Nov 29, 2010 | 17.17 | 17.17 | 16.86 | 17.00 | 142,604 | -0.28(-1.63%) |
Nov 26, 2010 | 17.26 | 17.28 | 17.25 | 17.28 | 6,813 | -0.08(-0.48%) |
Nov 24, 2010 | 17.36 | 17.36 | 17.36 | 17.36 | 1,543 | +0.17(+0.99%) |
Nov 23, 2010 | 17.07 | 17.19 | 17.01 | 17.19 | 77,309 | -0.34(-1.91%) |
Nov 22, 2010 | 17.52 | 17.53 | 17.35 | 17.53 | 6,540 | +0.01(+0.07%) |
Nov 19, 2010 | 17.61 | 17.64 | 17.46 | 17.51 | 4,707 | -0.17(-0.95%) |
Nov 18, 2010 | 17.63 | 17.68 | 17.63 | 17.68 | 775 | +0.25(+1.45%) |
Nov 17, 2010 | 17.38 | 17.43 | 17.32 | 17.43 | 1,434 | +0.09(+0.54%) |
Nov 16, 2010 | 17.48 | 17.48 | 17.24 | 17.34 | 29,911 | -0.27(-1.53%) |
Nov 15, 2010 | 17.50 | 17.67 | 17.50 | 17.60 | 5,963 | +0.10(+0.57%) |
Nov 12, 2010 | 17.74 | 17.74 | 17.50 | 17.50 | 1,474 | -0.10(-0.58%) |
Nov 11, 2010 | 17.55 | 17.64 | 17.55 | 17.61 | 5,384 | -0.13(-0.73%) |
Nov 10, 2010 | 17.69 | 17.75 | 17.61 | 17.74 | 8,628 | +0.19(+1.11%) |
Nov 09, 2010 | 17.69 | 17.79 | 17.54 | 17.54 | 144,971 | -0.15(-0.87%) |
Nov 08, 2010 | 17.65 | 17.79 | 17.65 | 17.70 | 5,979 | -0.18(-0.99%) |
Nov 05, 2010 | 17.77 | 17.88 | 17.73 | 17.87 | 16,568 | +0.09(+0.51%) |
Nov 04, 2010 | 17.66 | 17.82 | 17.66 | 17.78 | 10,506 | +0.35(+1.98%) |
Nov 03, 2010 | 17.44 | 17.51 | 17.40 | 17.44 | 10,596 | -0.15(-0.83%) |
Nov 02, 2010 | 17.55 | 17.60 | 17.53 | 17.58 | 12,062 | +0.11(+0.60%) |
Nov 01, 2010 | 17.45 | 17.51 | 17.45 | 17.48 | 3,179 | +0.07(+0.38%) |
Oct 29, 2010 | 17.46 | 17.50 | 17.41 | 17.41 | 19,731 | -0.05(-0.27%) |
Oct 28, 2010 | 17.52 | 17.52 | 17.46 | 17.46 | 7,127 | -0.01(-0.04%) |
Oct 27, 2010 | 17.40 | 17.53 | 17.32 | 17.47 | 48,418 | +0.05(+0.26%) |
Oct 25, 2010 | 17.61 | 17.62 | 17.42 | 17.42 | 90,849 | -0.10(-0.56%) |
Oct 22, 2010 | 17.53 | 17.53 | 17.49 | 17.52 | 17,410 | +0.23(+1.35%) |
Oct 21, 2010 | 17.50 | 17.50 | 17.29 | 17.29 | 7,833 | -0.13(-0.76%) |
Oct 20, 2010 | 17.43 | 17.51 | 17.42 | 17.42 | 3,264 | +0.11(+0.63%) |
Oct 19, 2010 | 17.35 | 17.43 | 17.22 | 17.31 | 29,815 | -0.27(-1.56%) |
Oct 18, 2010 | 17.47 | 17.58 | 17.42 | 17.58 | 5,666 | +0.20(+1.17%) |
Oct 15, 2010 | 17.32 | 17.46 | 17.31 | 17.38 | 4,768 | -0.13(-0.73%) |
Oct 14, 2010 | 17.53 | 17.58 | 17.45 | 17.51 | 7,058 | -0.13(-0.75%) |
Oct 13, 2010 | 17.49 | 17.64 | 17.49 | 17.64 | 6,959 | +0.44(+2.58%) |
Oct 12, 2010 | 17.32 | 17.32 | 17.20 | 17.20 | 6,314 | -0.12(-0.72%) |
Oct 11, 2010 | 17.41 | 17.47 | 17.32 | 17.32 | 11,422 | +0.06(+0.34%) |
Oct 08, 2010 | 17.26 | 17.35 | 17.26 | 17.26 | 4,167 | -0.07(-0.41%) |
Oct 07, 2010 | 17.36 | 17.36 | 17.26 | 17.33 | 7,948 | +0.04(+0.23%) |
Oct 06, 2010 | 17.37 | 17.37 | 17.29 | 17.29 | 5,113 | -0.03(-0.15%) |
Oct 05, 2010 | 17.05 | 17.36 | 17.05 | 17.32 | 8,420 | +0.38(+2.22%) |
Oct 04, 2010 | 17.08 | 17.08 | 16.94 | 16.94 | 2,900 | -0.12(-0.71%) |
Oct 01, 2010 | 17.06 | 17.15 | 17.01 | 17.06 | 2,385 | +0.19(+1.13%) |
Sep 30, 2010 | 17.07 | 17.09 | 16.87 | 16.87 | 5,097 | -0.18(-1.03%) |
Sep 29, 2010 | 17.20 | 17.20 | 17.05 | 17.05 | 6,641 | -0.15(-0.88%) |
Sep 28, 2010 | 17.09 | 17.20 | 17.09 | 17.20 | 2,066 | -0.00(-0.02%) |
Sep 27, 2010 | 17.35 | 17.35 | 17.12 | 17.20 | 12,485 | +0.01(+0.07%) |
Sep 24, 2010 | 17.09 | 17.19 | 17.09 | 17.19 | 5,530 | +0.27(+1.60%) |
Sep 23, 2010 | 16.92 | 17.06 | 16.82 | 16.92 | 7,398 | -0.21(-1.21%) |
Sep 22, 2010 | 17.16 | 17.22 | 17.13 | 17.13 | 3,896 | -0.01(-0.07%) |
Sep 21, 2010 | 17.24 | 17.29 | 17.12 | 17.14 | 8,357 | -0.25(-1.43%) |
Sep 20, 2010 | 17.20 | 17.39 | 17.17 | 17.39 | 6,181 | +0.23(+1.32%) |
Sep 17, 2010 | 17.16 | 17.22 | 17.07 | 17.16 | 2,762 | -0.19(-1.09%) |
Sep 15, 2010 | 17.21 | 17.35 | 17.21 | 17.35 | 2,353 | +0.12(+0.70%) |
Sep 14, 2010 | 17.31 | 17.31 | 17.23 | 17.23 | 1,830 | -0.03(-0.17%) |
Sep 13, 2010 | 17.30 | 17.31 | 17.21 | 17.26 | 9,897 | +0.06(+0.33%) |
Sep 10, 2010 | 17.16 | 17.23 | 16.91 | 17.20 | 6,649 | +0.11(+0.66%) |
Sep 09, 2010 | 17.07 | 17.17 | 17.06 | 17.09 | 8,078 | +0.08(+0.44%) |
Sep 08, 2010 | 17.03 | 17.07 | 17.01 | 17.02 | 16,100 | +0.07(+0.42%) |
Sep 07, 2010 | 16.95 | 16.95 | 16.91 | 16.94 | 1,750 | -0.06(-0.35%) |
Sep 03, 2010 | 16.99 | 17.00 | 16.99 | 17.00 | 3,320 | +0.12(+0.71%) |
Sep 02, 2010 | 16.85 | 16.88 | 16.85 | 16.88 | 1,920 | +0.02(+0.09%) |
Sep 01, 2010 | 16.71 | 16.88 | 16.71 | 16.87 | 2,664 | +0.60(+3.70%) |
Aug 31, 2010 | 16.33 | 16.42 | 16.27 | 16.27 | 5,023 | -0.12(-0.76%) |
Aug 30, 2010 | 16.45 | 16.47 | 16.37 | 16.39 | 31,050 | -0.14(-0.83%) |
Aug 27, 2010 | 16.53 | 16.53 | 16.25 | 16.53 | 6,154 | +0.34(+2.13%) |
Aug 26, 2010 | 16.38 | 16.38 | 16.18 | 16.18 | 6,784 | -0.06(-0.37%) |
Aug 25, 2010 | 16.13 | 16.26 | 16.03 | 16.24 | 2,040 | +0.02(+0.12%) |
Aug 24, 2010 | 16.26 | 16.26 | 16.17 | 16.22 | 3,841 | -0.26(-1.58%) |
Aug 23, 2010 | 16.51 | 16.51 | 16.48 | 16.48 | 1,291 | +0.12(+0.71%) |
Aug 20, 2010 | 16.36 | 16.39 | 16.33 | 16.37 | 21,546 | -0.18(-1.11%) |
Aug 19, 2010 | 16.87 | 16.87 | 16.46 | 16.55 | 20,794 | -0.31(-1.85%) |
Aug 18, 2010 | 16.86 | 16.90 | 16.77 | 16.86 | 15,393 | +0.05(+0.29%) |
Aug 17, 2010 | 16.83 | 16.90 | 16.78 | 16.82 | 5,312 | +0.18(+1.09%) |
Aug 16, 2010 | 16.64 | 16.66 | 16.63 | 16.64 | 8,994 | -0.02(-0.14%) |
Aug 13, 2010 | 16.66 | 16.66 | 16.64 | 16.66 | 1,062 | +0.10(+0.60%) |
Aug 12, 2010 | 16.57 | 16.61 | 16.56 | 16.56 | 3,631 | -0.00(-0.01%) |
Aug 11, 2010 | 16.75 | 16.75 | 16.53 | 16.56 | 13,699 | -0.46(-2.70%) |
Aug 10, 2010 | 16.86 | 17.02 | 16.86 | 17.02 | 4,672 | -0.20(-1.14%) |
Aug 09, 2010 | 17.25 | 17.25 | 17.17 | 17.21 | 12,958 | +0.13(+0.75%) |
Aug 06, 2010 | 17.09 | 17.09 | 16.83 | 17.09 | 28,514 | -0.02(-0.11%) |
Aug 05, 2010 | 17.04 | 17.11 | 17.01 | 17.11 | 51,611 | -0.02(-0.13%) |
Aug 04, 2010 | 17.02 | 17.13 | 17.02 | 17.13 | 1,859 | +0.09(+0.53%) |
Aug 03, 2010 | 17.04 | 17.04 | 17.01 | 17.04 | 1,883 | -0.06(-0.35%) |
Aug 02, 2010 | 17.05 | 17.10 | 17.03 | 17.10 | 2,789 | +0.44(+2.62%) |
Jul 30, 2010 | 16.66 | 16.82 | 16.57 | 16.66 | 10,705 | -0.12(-0.73%) |
Jul 29, 2010 | 17.03 | 17.03 | 16.66 | 16.78 | 5,894 | +0.03(+0.19%) |
Jul 28, 2010 | 16.85 | 16.85 | 16.75 | 16.75 | 2,906 | -0.11(-0.67%) |
Jul 27, 2010 | 16.85 | 16.86 | 16.83 | 16.86 | 3,817 | +0.07(+0.43%) |
Jul 26, 2010 | 16.61 | 16.79 | 16.61 | 16.79 | 13,704 | +0.07(+0.44%) |
Jul 23, 2010 | 16.57 | 16.73 | 16.57 | 16.72 | 1,368 | +0.17(+1.01%) |
Jul 22, 2010 | 16.58 | 16.62 | 16.55 | 16.55 | 9,536 | +0.42(+2.61%) |
Jul 21, 2010 | 16.39 | 16.39 | 16.13 | 16.13 | 3,894 | -0.05(-0.31%) |
Jul 20, 2010 | 16.14 | 16.20 | 16.13 | 16.18 | 10,925 | -0.05(-0.32%) |
Jul 19, 2010 | 16.15 | 16.23 | 16.15 | 16.23 | 2,138 | +0.10(+0.63%) |
Jul 16, 2010 | 16.13 | 16.39 | 16.13 | 16.13 | 17,585 | -0.47(-2.86%) |
Jul 15, 2010 | 16.61 | 16.61 | 16.44 | 16.61 | 10,779 | +0.00(+0.00%) |
Jul 14, 2010 | 16.54 | 16.61 | 16.54 | 16.61 | 6,816 | -0.05(-0.27%) |
Jul 13, 2010 | 16.56 | 16.67 | 16.56 | 16.65 | 21,463 | +0.19(+1.17%) |
Jul 12, 2010 | 16.38 | 16.48 | 16.35 | 16.46 | 10,399 | -0.02(-0.14%) |
Jul 09, 2010 | 16.48 | 16.48 | 16.35 | 16.48 | 7,445 | +0.08(+0.50%) |
Jul 08, 2010 | 16.30 | 16.40 | 16.01 | 16.40 | 6,261 | +0.11(+0.69%) |
Jul 07, 2010 | 16.15 | 16.29 | 16.08 | 16.29 | 19,662 | +0.46(+2.90%) |
Jul 06, 2010 | 15.97 | 16.03 | 15.81 | 15.83 | 56,488 | +0.12(+0.77%) |
Jul 01, 2010 | 15.71 | 15.71 | 15.71 | 15.71 | 89,787 | +0.03(+0.17%) |
Jun 30, 2010 | 15.79 | 16.01 | 15.68 | 15.68 | 18,236 | -0.06(-0.41%) |
Jun 29, 2010 | 16.01 | 16.01 | 15.74 | 15.74 | 43,318 | -1.09(-6.46%) |
Jun 25, 2010 | 16.83 | 16.83 | 16.69 | 16.83 | 6,744 | +0.01(+0.07%) |
Jun 24, 2010 | 16.96 | 16.96 | 16.78 | 16.82 | 5,055 | -0.27(-1.59%) |
Jun 23, 2010 | 17.04 | 17.15 | 17.03 | 17.09 | 11,276 | +0.02(+0.09%) |
Jun 22, 2010 | 17.25 | 17.37 | 17.08 | 17.08 | 5,360 | -0.21(-1.22%) |
Jun 21, 2010 | 17.45 | 17.45 | 17.29 | 17.29 | 3,076 | +0.05(+0.31%) |
Jun 18, 2010 | 17.23 | 17.23 | 17.23 | 17.23 | 2,659 | +0.01(+0.06%) |
Jun 17, 2010 | 17.24 | 17.24 | 17.09 | 17.22 | 30,392 | -0.05(-0.32%) |
Jun 16, 2010 | 17.15 | 17.32 | 17.12 | 17.28 | 7,570 | -0.06(-0.33%) |
Jun 15, 2010 | 17.12 | 17.34 | 17.07 | 17.34 | 42,524 | +0.47(+2.76%) |
Jun 14, 2010 | 16.99 | 17.03 | 16.87 | 16.87 | 16,355 | +0.07(+0.44%) |
Jun 11, 2010 | 16.74 | 16.88 | 16.74 | 16.79 | 27,486 | -0.02(-0.15%) |
Jun 10, 2010 | 16.74 | 17.05 | 16.63 | 16.82 | 125,274 | +0.47(+2.88%) |
Jun 09, 2010 | 16.44 | 17.35 | 16.35 | 16.35 | 3,240 | +0.07(+0.42%) |
Jun 08, 2010 | 16.34 | 16.36 | 16.19 | 16.28 | 115,782 | +0.02(+0.14%) |
Jun 07, 2010 | 16.38 | 16.46 | 16.26 | 16.26 | 5,578 | +0.05(+0.28%) |
Jun 04, 2010 | 16.21 | 16.56 | 16.21 | 16.21 | 7,384 | -0.64(-3.82%) |
Jun 03, 2010 | 16.96 | 16.96 | 16.74 | 16.86 | 3,732 | +0.06(+0.36%) |
Jun 02, 2010 | 16.59 | 16.80 | 16.59 | 16.80 | 30,827 | +0.27(+1.66%) |