Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.68 | 18.68 | 18.22 | 18.26 | 409,874 | -0.39(-2.11%) |
May 23, 2011 | 18.98 | 19.06 | 18.58 | 18.65 | 323,145 | -0.52(-2.69%) |
May 20, 2011 | 19.15 | 19.40 | 19.00 | 19.17 | 306,083 | -0.11(-0.59%) |
May 19, 2011 | 19.10 | 19.31 | 19.03 | 19.28 | 202,973 | +0.25(+1.33%) |
May 18, 2011 | 18.71 | 19.04 | 18.60 | 19.03 | 299,866 | +0.34(+1.83%) |
May 17, 2011 | 18.66 | 18.86 | 18.47 | 18.69 | 668,243 | -0.09(-0.47%) |
May 16, 2011 | 19.11 | 19.18 | 18.67 | 18.78 | 517,563 | -0.45(-2.32%) |
May 13, 2011 | 19.60 | 19.71 | 19.16 | 19.22 | 206,256 | -0.39(-2.01%) |
May 12, 2011 | 19.48 | 19.70 | 19.35 | 19.62 | 189,388 | +0.05(+0.27%) |
May 11, 2011 | 19.70 | 19.82 | 19.49 | 19.56 | 224,911 | -0.17(-0.84%) |
May 10, 2011 | 19.56 | 19.77 | 19.56 | 19.73 | 154,620 | +0.22(+1.12%) |
May 09, 2011 | 19.49 | 19.68 | 19.33 | 19.51 | 171,884 | -0.04(-0.18%) |
May 06, 2011 | 19.63 | 19.77 | 19.40 | 19.55 | 289,461 | +0.09(+0.45%) |
May 05, 2011 | 19.68 | 19.77 | 19.28 | 19.46 | 384,516 | -0.28(-1.42%) |
May 04, 2011 | 20.43 | 20.43 | 19.69 | 19.74 | 375,862 | -0.18(-0.88%) |
May 03, 2011 | 20.03 | 20.23 | 19.64 | 19.91 | 377,967 | -0.20(-1.00%) |
May 02, 2011 | 20.21 | 20.25 | 20.08 | 20.12 | 380,659 | -0.11(-0.56%) |
Apr 29, 2011 | 20.68 | 20.74 | 20.08 | 20.23 | 966,906 | -0.42(-2.03%) |
Apr 28, 2011 | 20.47 | 20.75 | 20.43 | 20.65 | 500,021 | +0.12(+0.60%) |
Apr 27, 2011 | 20.12 | 20.58 | 20.06 | 20.53 | 701,196 | +0.41(+2.04%) |
Apr 26, 2011 | 19.91 | 20.12 | 19.83 | 20.12 | 552,990 | +0.20(+1.01%) |
Apr 25, 2011 | 19.86 | 19.97 | 19.84 | 19.91 | 549,915 | +0.14(+0.71%) |
Apr 21, 2011 | 19.63 | 19.82 | 19.49 | 19.77 | 751,486 | +0.18(+0.89%) |
Apr 20, 2011 | 19.74 | 19.85 | 19.51 | 19.60 | 557,920 | +0.05(+0.27%) |
Apr 19, 2011 | 19.70 | 19.86 | 19.41 | 19.55 | 631,583 | -0.15(-0.75%) |
Apr 18, 2011 | 19.99 | 20.12 | 19.68 | 19.70 | 1,900,464 | -0.43(-2.13%) |
Apr 15, 2011 | 20.09 | 20.20 | 19.76 | 20.12 | 10,915,955 | -0.37(-1.79%) |
Apr 14, 2011 | 20.34 | 20.68 | 20.17 | 20.49 | 433,390 | +0.01(+0.04%) |
Apr 13, 2011 | 20.53 | 20.71 | 20.28 | 20.48 | 254,651 | -0.04(-0.21%) |
Apr 12, 2011 | 20.30 | 20.68 | 20.15 | 20.53 | 211,557 | -0.50(-2.37%) |
Apr 11, 2011 | 20.90 | 21.10 | 20.90 | 21.03 | 93,678 | +0.03(+0.13%) |
Apr 08, 2011 | 21.13 | 21.17 | 20.77 | 21.00 | 130,478 | -0.04(-0.17%) |
Apr 07, 2011 | 21.37 | 21.57 | 21.02 | 21.03 | 79,370 | -0.38(-1.76%) |
Apr 06, 2011 | 21.55 | 21.55 | 21.17 | 21.41 | 103,279 | -0.13(-0.61%) |
Apr 05, 2011 | 21.50 | 21.67 | 21.33 | 21.54 | 125,633 | -0.06(-0.28%) |
Apr 04, 2011 | 21.74 | 21.83 | 21.17 | 21.60 | 244,700 | -0.52(-2.33%) |
Apr 01, 2011 | 22.43 | 22.43 | 22.00 | 22.12 | 45,777 | -0.20(-0.90%) |
Mar 31, 2011 | 22.06 | 22.37 | 22.01 | 22.32 | 101,310 | +0.20(+0.91%) |
Mar 30, 2011 | 22.00 | 22.17 | 21.94 | 22.12 | 96,622 | +0.05(+0.24%) |
Mar 29, 2011 | 22.00 | 22.18 | 21.83 | 22.07 | 41,662 | +0.03(+0.12%) |
Mar 28, 2011 | 22.35 | 22.49 | 21.93 | 22.04 | 37,143 | -0.32(-1.45%) |
Mar 25, 2011 | 21.87 | 22.58 | 21.83 | 22.36 | 135,294 | +0.45(+2.08%) |
Mar 24, 2011 | 22.08 | 22.09 | 21.84 | 21.91 | 40,662 | -0.05(-0.24%) |
Mar 23, 2011 | 22.20 | 22.38 | 21.89 | 21.96 | 92,650 | -0.34(-1.53%) |
Mar 22, 2011 | 22.20 | 22.43 | 22.20 | 22.30 | 51,907 | -0.02(-0.08%) |
Mar 21, 2011 | 22.36 | 22.37 | 22.08 | 22.32 | 67,809 | +0.05(+0.24%) |
Mar 18, 2011 | 21.66 | 22.29 | 21.51 | 22.27 | 246,440 | +0.68(+3.16%) |
Mar 17, 2011 | 21.80 | 21.87 | 21.38 | 21.59 | 87,211 | -0.07(-0.32%) |
Mar 16, 2011 | 21.88 | 21.90 | 21.59 | 21.66 | 92,904 | -0.32(-1.47%) |
Mar 15, 2011 | 21.87 | 22.07 | 21.74 | 21.98 | 113,836 | -0.20(-0.91%) |
Mar 14, 2011 | 21.88 | 22.24 | 21.66 | 22.18 | 100,938 | +0.13(+0.60%) |
Mar 11, 2011 | 21.65 | 22.26 | 21.65 | 22.05 | 111,476 | +0.18(+0.80%) |
Mar 10, 2011 | 22.13 | 22.19 | 21.72 | 21.87 | 155,334 | -0.26(-1.19%) |
Mar 09, 2011 | 22.04 | 22.35 | 22.04 | 22.14 | 167,125 | +0.10(+0.44%) |
Mar 08, 2011 | 22.02 | 22.22 | 21.94 | 22.04 | 92,817 | +0.00(+0.00%) |
Mar 07, 2011 | 22.49 | 22.58 | 21.83 | 22.04 | 80,779 | -0.44(-1.95%) |
Mar 04, 2011 | 22.59 | 22.59 | 22.35 | 22.48 | 53,760 | -0.13(-0.58%) |
Mar 03, 2011 | 22.67 | 22.92 | 22.44 | 22.61 | 82,328 | -0.01(-0.04%) |
Mar 02, 2011 | 22.43 | 22.63 | 22.25 | 22.62 | 72,998 | +0.23(+1.02%) |
Mar 01, 2011 | 22.50 | 22.52 | 22.24 | 22.39 | 69,897 | -0.15(-0.66%) |
Feb 28, 2011 | 22.47 | 22.57 | 22.22 | 22.54 | 52,844 | +0.12(+0.55%) |
Feb 25, 2011 | 21.94 | 22.55 | 21.80 | 22.42 | 62,845 | +0.49(+2.23%) |
Feb 24, 2011 | 21.97 | 22.01 | 21.75 | 21.93 | 92,041 | -0.11(-0.48%) |
Feb 23, 2011 | 22.28 | 22.43 | 21.99 | 22.03 | 67,198 | -0.37(-1.64%) |
Feb 22, 2011 | 22.35 | 22.74 | 22.35 | 22.40 | 106,162 | -0.18(-0.78%) |
Feb 18, 2011 | 22.55 | 22.64 | 22.47 | 22.57 | 69,513 | +0.03(+0.12%) |
Feb 17, 2011 | 22.36 | 22.59 | 22.35 | 22.55 | 40,568 | +0.11(+0.47%) |
Feb 16, 2011 | 22.28 | 22.48 | 22.27 | 22.44 | 27,098 | +0.19(+0.87%) |
Feb 15, 2011 | 21.99 | 22.27 | 21.98 | 22.25 | 39,085 | +0.17(+0.75%) |
Feb 14, 2011 | 21.89 | 22.28 | 21.87 | 22.08 | 52,333 | +0.17(+0.76%) |
Feb 11, 2011 | 21.96 | 22.03 | 21.88 | 21.92 | 59,013 | -0.13(-0.60%) |
Feb 10, 2011 | 22.31 | 22.36 | 21.87 | 22.05 | 100,997 | -0.38(-1.68%) |
Feb 09, 2011 | 21.87 | 22.70 | 21.46 | 22.43 | 178,395 | -0.31(-1.35%) |
Feb 08, 2011 | 22.20 | 22.73 | 22.09 | 22.73 | 149,054 | +0.45(+2.00%) |
Feb 07, 2011 | 22.01 | 22.31 | 21.79 | 22.29 | 69,322 | +0.23(+1.03%) |
Feb 04, 2011 | 21.90 | 22.27 | 21.62 | 22.06 | 118,831 | +0.08(+0.36%) |
Feb 03, 2011 | 21.22 | 22.03 | 21.22 | 21.98 | 107,061 | +0.69(+3.25%) |
Feb 02, 2011 | 21.51 | 21.55 | 21.22 | 21.29 | 38,086 | -0.32(-1.46%) |
Feb 01, 2011 | 21.36 | 21.64 | 21.25 | 21.60 | 63,453 | +0.43(+2.03%) |
Jan 31, 2011 | 21.31 | 21.38 | 21.16 | 21.17 | 116,003 | -0.05(-0.25%) |
Jan 28, 2011 | 21.50 | 21.72 | 21.19 | 21.23 | 268,216 | -0.36(-1.66%) |
Jan 27, 2011 | 21.79 | 21.79 | 21.36 | 21.59 | 87,739 | -0.20(-0.92%) |
Jan 26, 2011 | 21.73 | 21.96 | 21.55 | 21.79 | 190,817 | +0.03(+0.12%) |
Jan 25, 2011 | 21.28 | 21.78 | 21.22 | 21.76 | 75,346 | +0.40(+1.88%) |
Jan 24, 2011 | 21.22 | 21.37 | 21.22 | 21.36 | 44,975 | +0.14(+0.66%) |
Jan 21, 2011 | 21.29 | 21.44 | 21.17 | 21.22 | 70,211 | +0.00(+0.00%) |
Jan 20, 2011 | 21.22 | 21.34 | 21.22 | 21.22 | 74,962 | -0.01(-0.04%) |
Jan 19, 2011 | 21.22 | 21.32 | 21.22 | 21.23 | 68,883 | -0.06(-0.29%) |
Jan 18, 2011 | 21.44 | 21.44 | 21.22 | 21.29 | 50,512 | -0.19(-0.90%) |
Jan 14, 2011 | 21.42 | 21.59 | 21.30 | 21.48 | 90,180 | +0.00(+0.00%) |
Jan 13, 2011 | 21.53 | 21.55 | 21.39 | 21.48 | 118,267 | -0.09(-0.41%) |
Jan 12, 2011 | 21.36 | 21.57 | 21.26 | 21.57 | 92,850 | +0.25(+1.15%) |
Jan 11, 2011 | 21.52 | 21.52 | 21.22 | 21.32 | 218,496 | -0.18(-0.81%) |
Jan 10, 2011 | 21.53 | 21.65 | 21.41 | 21.50 | 46,486 | -0.16(-0.73%) |
Jan 07, 2011 | 21.58 | 21.66 | 21.36 | 21.66 | 65,210 | +0.01(+0.04%) |
Jan 06, 2011 | 21.28 | 21.67 | 21.28 | 21.65 | 163,958 | +0.35(+1.64%) |
Jan 05, 2011 | 21.22 | 21.66 | 21.21 | 21.30 | 145,940 | +0.08(+0.37%) |
Jan 04, 2011 | 21.31 | 21.47 | 21.22 | 21.22 | 106,751 | -0.05(-0.25%) |
Jan 03, 2011 | 21.33 | 21.49 | 21.22 | 21.27 | 141,461 | +0.05(+0.25%) |
Dec 31, 2010 | 21.46 | 21.46 | 21.22 | 21.22 | 47,590 | -0.32(-1.50%) |
Dec 30, 2010 | 21.38 | 21.61 | 21.20 | 21.54 | 50,205 | +0.09(+0.41%) |
Dec 29, 2010 | 21.48 | 21.58 | 21.31 | 21.45 | 30,006 | -0.04(-0.16%) |
Dec 28, 2010 | 21.68 | 21.73 | 21.38 | 21.49 | 23,256 | -0.12(-0.57%) |
Dec 27, 2010 | 21.09 | 21.72 | 21.09 | 21.61 | 45,523 | +0.46(+2.15%) |
Dec 23, 2010 | 21.87 | 21.87 | 21.04 | 21.16 | 91,427 | -0.71(-3.24%) |
Dec 22, 2010 | 21.74 | 22.29 | 21.66 | 21.87 | 251,031 | +0.19(+0.89%) |
Dec 21, 2010 | 22.01 | 22.08 | 21.66 | 21.67 | 75,899 | -0.16(-0.72%) |
Dec 20, 2010 | 21.33 | 21.96 | 21.33 | 21.83 | 150,676 | +0.52(+2.42%) |
Dec 17, 2010 | 21.00 | 21.31 | 20.98 | 21.31 | 218,226 | +0.21(+1.00%) |
Dec 16, 2010 | 20.57 | 21.10 | 20.56 | 21.10 | 109,687 | +0.50(+2.42%) |
Dec 15, 2010 | 20.75 | 20.82 | 20.48 | 20.61 | 135,865 | -0.22(-1.05%) |
Dec 14, 2010 | 20.75 | 21.02 | 20.75 | 20.82 | 205,390 | +0.08(+0.38%) |
Dec 13, 2010 | 20.85 | 21.01 | 20.74 | 20.75 | 102,682 | -0.12(-0.59%) |
Dec 10, 2010 | 20.78 | 20.95 | 20.65 | 20.87 | 149,688 | +0.14(+0.68%) |
Dec 09, 2010 | 20.67 | 20.78 | 20.55 | 20.73 | 109,679 | +0.18(+0.89%) |
Dec 08, 2010 | 20.48 | 20.57 | 20.31 | 20.54 | 125,773 | +0.05(+0.26%) |
Dec 07, 2010 | 20.72 | 20.75 | 20.47 | 20.49 | 221,766 | -0.11(-0.55%) |
Dec 06, 2010 | 20.17 | 20.69 | 20.08 | 20.61 | 274,722 | +0.30(+1.46%) |
Dec 03, 2010 | 20.02 | 20.32 | 19.92 | 20.31 | 76,368 | +0.19(+0.96%) |
Dec 02, 2010 | 19.92 | 20.12 | 19.88 | 20.12 | 109,504 | +0.14(+0.70%) |
Dec 01, 2010 | 20.02 | 20.04 | 19.73 | 19.98 | 155,648 | +0.21(+1.06%) |
Nov 30, 2010 | 19.26 | 20.12 | 19.25 | 19.77 | 1,518,309 | +0.34(+1.76%) |
Nov 29, 2010 | 19.31 | 19.47 | 19.25 | 19.42 | 103,421 | -0.04(-0.18%) |
Nov 26, 2010 | 19.27 | 19.49 | 19.25 | 19.46 | 29,071 | +0.08(+0.41%) |
Nov 24, 2010 | 19.46 | 19.38 | 19.38 | 19.38 | 126,366 | +0.01(+0.04%) |
Nov 23, 2010 | 19.27 | 19.47 | 19.26 | 19.37 | 154,169 | -0.11(-0.54%) |
Nov 22, 2010 | 19.31 | 19.56 | 19.22 | 19.48 | 171,828 | +0.01(+0.05%) |
Nov 19, 2010 | 19.25 | 19.51 | 19.25 | 19.47 | 111,331 | +0.23(+1.18%) |
Nov 18, 2010 | 19.14 | 19.32 | 18.97 | 19.24 | 126,298 | +0.18(+0.92%) |
Nov 17, 2010 | 19.16 | 19.24 | 18.93 | 19.07 | 126,165 | -0.15(-0.77%) |
Nov 16, 2010 | 19.13 | 19.33 | 18.97 | 19.21 | 159,600 | -0.11(-0.54%) |
Nov 15, 2010 | 19.29 | 19.45 | 18.93 | 19.32 | 147,175 | -0.01(-0.05%) |
Nov 12, 2010 | 19.21 | 19.60 | 19.18 | 19.33 | 199,037 | -0.03(-0.14%) |
Nov 11, 2010 | 18.53 | 19.56 | 18.53 | 19.35 | 349,304 | +0.63(+3.36%) |
Nov 10, 2010 | 18.46 | 18.82 | 18.42 | 18.72 | 99,218 | +0.28(+1.52%) |
Nov 09, 2010 | 18.67 | 18.80 | 18.27 | 18.44 | 198,131 | -0.27(-1.45%) |
Nov 08, 2010 | 19.10 | 19.10 | 18.66 | 18.72 | 193,905 | -0.54(-2.82%) |
Nov 05, 2010 | 19.33 | 19.58 | 19.18 | 19.26 | 140,565 | -0.11(-0.59%) |
Nov 04, 2010 | 18.87 | 19.44 | 18.68 | 19.37 | 205,219 | +0.72(+3.85%) |
Nov 03, 2010 | 18.59 | 18.72 | 18.51 | 18.65 | 167,468 | +0.03(+0.19%) |
Nov 02, 2010 | 18.51 | 18.62 | 18.29 | 18.62 | 317,360 | +0.24(+1.29%) |
Nov 01, 2010 | 18.51 | 18.72 | 18.20 | 18.38 | 230,127 | -0.10(-0.52%) |
Oct 29, 2010 | 18.44 | 18.56 | 18.30 | 18.48 | 169,985 | -0.06(-0.33%) |
Oct 28, 2010 | 18.54 | 18.67 | 18.34 | 18.54 | 225,475 | +0.08(+0.43%) |
Oct 27, 2010 | 18.51 | 18.72 | 18.28 | 18.46 | 153,823 | -0.06(-0.33%) |
Oct 25, 2010 | 18.67 | 18.67 | 18.30 | 18.52 | 73,363 | -0.08(-0.42%) |
Oct 22, 2010 | 18.58 | 18.66 | 18.42 | 18.60 | 469,990 | +0.04(+0.19%) |
Oct 21, 2010 | 18.58 | 18.69 | 18.37 | 18.57 | 185,130 | +0.10(+0.52%) |
Oct 20, 2010 | 18.37 | 18.55 | 18.28 | 18.47 | 257,775 | +0.11(+0.57%) |
Oct 19, 2010 | 18.14 | 18.59 | 18.14 | 18.37 | 226,950 | -0.03(-0.14%) |
Oct 18, 2010 | 18.23 | 18.39 | 18.19 | 18.39 | 98,582 | +0.17(+0.91%) |
Oct 15, 2010 | 18.16 | 18.37 | 18.01 | 18.23 | 183,135 | +0.19(+1.07%) |
Oct 14, 2010 | 18.02 | 18.04 | 17.81 | 18.03 | 158,933 | +0.03(+0.15%) |
Oct 13, 2010 | 17.94 | 18.09 | 17.93 | 18.01 | 209,208 | +0.11(+0.64%) |
Oct 12, 2010 | 17.91 | 17.95 | 17.81 | 17.89 | 170,104 | -0.10(-0.54%) |
Oct 11, 2010 | 17.94 | 18.02 | 17.81 | 17.99 | 115,918 | +0.05(+0.29%) |
Oct 08, 2010 | 17.94 | 18.02 | 17.90 | 17.94 | 136,880 | +0.00(+0.00%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.85 | 17.94 | 500,012 | -0.04(-0.19%) |
Oct 06, 2010 | 17.98 | 18.04 | 17.89 | 17.97 | 119,796 | -0.05(-0.29%) |
Oct 05, 2010 | 18.02 | 18.09 | 17.86 | 18.02 | 240,837 | +0.11(+0.64%) |
Oct 04, 2010 | 17.88 | 18.00 | 17.76 | 17.91 | 134,309 | -0.03(-0.15%) |
Oct 01, 2010 | 17.94 | 18.11 | 17.81 | 17.94 | 131,295 | +0.13(+0.74%) |
Sep 30, 2010 | 17.85 | 18.03 | 17.69 | 17.81 | 184,515 | +0.04(+0.25%) |
Sep 29, 2010 | 17.94 | 18.11 | 17.63 | 17.76 | 223,254 | -0.27(-1.50%) |
Sep 28, 2010 | 18.03 | 18.10 | 17.27 | 18.03 | 5,537 | +0.32(+1.78%) |
Sep 27, 2010 | 18.07 | 18.16 | 17.60 | 17.72 | 463,283 | -0.39(-2.17%) |
Sep 24, 2010 | 18.06 | 18.23 | 17.88 | 18.11 | 263,194 | +0.25(+1.37%) |
Sep 23, 2010 | 18.15 | 18.17 | 17.82 | 17.87 | 247,532 | -0.37(-2.02%) |
Sep 22, 2010 | 18.94 | 18.94 | 18.23 | 18.23 | 329,491 | -0.68(-3.61%) |
Sep 21, 2010 | 19.00 | 19.07 | 18.86 | 18.92 | 116,325 | -0.15(-0.78%) |
Sep 20, 2010 | 18.96 | 19.07 | 18.74 | 19.07 | 182,030 | +0.10(+0.51%) |
Sep 17, 2010 | 18.97 | 19.21 | 18.64 | 18.97 | 545,116 | +0.36(+1.93%) |
Sep 15, 2010 | 18.51 | 18.65 | 18.36 | 18.61 | 188,871 | +0.01(+0.05%) |
Sep 14, 2010 | 18.14 | 18.63 | 18.08 | 18.60 | 387,940 | +0.36(+1.97%) |
Sep 13, 2010 | 18.75 | 18.81 | 18.20 | 18.24 | 336,490 | -0.41(-2.20%) |
Sep 10, 2010 | 18.59 | 18.87 | 18.51 | 18.65 | 118,279 | +0.03(+0.19%) |
Sep 09, 2010 | 18.44 | 19.02 | 18.36 | 18.62 | 162,830 | +0.31(+1.67%) |
Sep 08, 2010 | 18.59 | 18.70 | 18.28 | 18.31 | 399,365 | -0.28(-1.51%) |
Sep 07, 2010 | 19.14 | 19.15 | 18.46 | 18.59 | 136,310 | -0.67(-3.50%) |
Sep 03, 2010 | 19.23 | 19.47 | 18.93 | 19.27 | 97,410 | +0.13(+0.69%) |
Sep 02, 2010 | 19.01 | 19.40 | 18.88 | 19.14 | 117,776 | +0.11(+0.60%) |
Sep 01, 2010 | 18.62 | 19.08 | 18.34 | 19.02 | 92,709 | +0.62(+3.38%) |
Aug 31, 2010 | 18.26 | 18.53 | 18.14 | 18.40 | 193,825 | -0.02(-0.10%) |
Aug 30, 2010 | 18.74 | 18.83 | 18.36 | 18.42 | 184,965 | -0.44(-2.32%) |
Aug 27, 2010 | 18.86 | 18.91 | 18.11 | 18.86 | 171,936 | +0.92(+5.12%) |
Aug 26, 2010 | 18.11 | 18.33 | 17.62 | 17.94 | 201,809 | -0.06(-0.34%) |
Aug 25, 2010 | 17.95 | 18.02 | 17.67 | 18.00 | 159,528 | -0.04(-0.24%) |
Aug 24, 2010 | 18.13 | 18.42 | 18.03 | 18.04 | 129,187 | -0.34(-1.86%) |
Aug 23, 2010 | 18.47 | 18.71 | 18.32 | 18.38 | 181,784 | -0.02(-0.10%) |
Aug 20, 2010 | 18.15 | 18.42 | 17.90 | 18.40 | 313,223 | +0.19(+1.06%) |
Aug 19, 2010 | 18.50 | 18.64 | 18.08 | 18.21 | 179,768 | -0.41(-2.21%) |
Aug 18, 2010 | 18.63 | 18.63 | 18.37 | 18.62 | 138,696 | -0.09(-0.47%) |
Aug 17, 2010 | 18.72 | 18.94 | 18.59 | 18.71 | 183,438 | +0.16(+0.85%) |
Aug 16, 2010 | 18.29 | 18.87 | 18.20 | 18.55 | 142,227 | +0.20(+1.10%) |
Aug 13, 2010 | 18.35 | 18.55 | 18.32 | 18.35 | 123,359 | -0.14(-0.76%) |
Aug 12, 2010 | 18.56 | 18.59 | 18.25 | 18.49 | 146,159 | -0.04(-0.24%) |
Aug 11, 2010 | 19.24 | 19.24 | 18.46 | 18.53 | 233,878 | -0.75(-3.90%) |
Aug 10, 2010 | 19.68 | 19.85 | 19.16 | 19.28 | 126,465 | -0.58(-2.91%) |
Aug 09, 2010 | 19.77 | 19.93 | 19.58 | 19.86 | 124,538 | +0.27(+1.38%) |
Aug 06, 2010 | 19.59 | 19.90 | 19.14 | 19.59 | 163,475 | -0.41(-2.06%) |
Aug 05, 2010 | 20.12 | 20.25 | 19.84 | 20.00 | 123,474 | -0.21(-1.04%) |
Aug 04, 2010 | 20.12 | 20.42 | 20.05 | 20.21 | 346,112 | +0.44(+2.21%) |
Aug 03, 2010 | 20.51 | 20.68 | 19.74 | 19.77 | 375,019 | -0.73(-3.58%) |
Aug 02, 2010 | 20.74 | 20.81 | 20.33 | 20.51 | 275,439 | +0.06(+0.30%) |
Jul 30, 2010 | 20.45 | 20.56 | 19.91 | 20.45 | 252,256 | +0.24(+1.17%) |
Jul 29, 2010 | 19.96 | 20.30 | 19.69 | 20.21 | 172,415 | +0.21(+1.05%) |
Jul 28, 2010 | 20.27 | 20.27 | 19.95 | 20.00 | 121,742 | -0.21(-1.04%) |
Jul 27, 2010 | 19.91 | 20.36 | 19.86 | 20.21 | 166,574 | +0.39(+1.99%) |
Jul 26, 2010 | 19.31 | 19.94 | 19.25 | 19.82 | 226,505 | +0.49(+2.54%) |
Jul 23, 2010 | 18.71 | 19.63 | 18.59 | 19.33 | 324,763 | +0.61(+3.27%) |
Jul 22, 2010 | 18.58 | 18.79 | 18.45 | 18.72 | 150,233 | +0.39(+2.15%) |
Jul 21, 2010 | 18.93 | 19.06 | 18.28 | 18.32 | 132,248 | -0.53(-2.83%) |
Jul 20, 2010 | 18.42 | 18.86 | 18.32 | 18.86 | 168,192 | +0.38(+2.08%) |
Jul 19, 2010 | 18.81 | 18.81 | 18.24 | 18.47 | 184,235 | -0.24(-1.26%) |
Jul 16, 2010 | 18.71 | 18.98 | 18.19 | 18.71 | 337,603 | +0.39(+2.10%) |
Jul 15, 2010 | 18.29 | 18.37 | 18.02 | 18.32 | 149,380 | -0.04(-0.19%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.16 | 18.36 | 104,807 | -0.21(-1.13%) |
Jul 13, 2010 | 18.16 | 18.63 | 18.16 | 18.57 | 319,797 | +0.57(+3.16%) |
Jul 12, 2010 | 18.21 | 18.42 | 17.97 | 18.00 | 179,857 | -0.30(-1.63%) |
Jul 09, 2010 | 18.30 | 18.44 | 18.03 | 18.30 | 431,190 | +0.11(+0.63%) |
Jul 08, 2010 | 18.55 | 18.80 | 18.04 | 18.18 | 299,150 | -0.37(-1.98%) |
Jul 07, 2010 | 18.64 | 18.69 | 18.33 | 18.55 | 354,619 | -0.17(-0.89%) |
Jul 06, 2010 | 18.99 | 19.29 | 18.56 | 18.72 | 350,315 | -0.24(-1.25%) |
Jul 02, 2010 | 18.95 | 19.30 | 18.84 | 18.95 | 242,263 | +0.19(+1.03%) |
Jul 01, 2010 | 18.76 | 18.92 | 18.50 | 18.76 | 209,557 | +0.00(+0.00%) |
Jun 30, 2010 | 19.00 | 19.00 | 18.55 | 18.76 | 204,694 | -0.27(-1.43%) |
Jun 29, 2010 | 19.17 | 19.36 | 18.78 | 19.03 | 271,770 | -0.79(-3.97%) |
Jun 25, 2010 | 19.82 | 20.13 | 18.80 | 19.82 | 3,743,441 | +0.51(+2.63%) |
Jun 24, 2010 | 19.42 | 19.61 | 19.25 | 19.31 | 236,831 | -0.11(-0.59%) |
Jun 23, 2010 | 19.09 | 19.56 | 18.92 | 19.42 | 414,967 | +0.35(+1.83%) |
Jun 22, 2010 | 18.94 | 19.18 | 18.93 | 19.07 | 625,409 | +0.27(+1.44%) |
Jun 21, 2010 | 18.77 | 19.14 | 18.55 | 18.80 | 415,702 | +0.09(+0.47%) |
Jun 18, 2010 | 18.72 | 18.98 | 18.55 | 18.72 | 266,888 | -0.01(-0.05%) |
Jun 17, 2010 | 19.00 | 19.00 | 18.63 | 18.72 | 213,965 | -0.14(-0.74%) |
Jun 16, 2010 | 18.93 | 18.99 | 18.79 | 18.86 | 196,387 | -0.03(-0.14%) |
Jun 15, 2010 | 18.81 | 19.02 | 18.71 | 18.89 | 467,328 | +0.06(+0.33%) |
Jun 14, 2010 | 18.81 | 19.14 | 18.65 | 18.83 | 384,964 | +0.09(+0.47%) |
Jun 11, 2010 | 18.64 | 18.80 | 18.58 | 18.74 | 237,841 | -0.02(-0.09%) |
Jun 10, 2010 | 18.65 | 18.77 | 18.42 | 18.76 | 375,889 | +0.32(+1.76%) |
Jun 09, 2010 | 18.53 | 18.88 | 18.18 | 18.44 | 475,524 | +0.08(+0.43%) |
Jun 08, 2010 | 18.89 | 19.37 | 17.91 | 18.36 | 629,248 | -0.62(-3.27%) |
Jun 07, 2010 | 20.06 | 20.06 | 18.72 | 18.98 | 271,712 | -0.95(-4.74%) |
Jun 04, 2010 | 19.92 | 20.71 | 19.44 | 19.92 | 322,102 | -0.73(-3.56%) |
Jun 03, 2010 | 20.83 | 20.83 | 20.39 | 20.66 | 150,145 | -0.25(-1.21%) |
Jun 02, 2010 | 20.76 | 20.91 | 20.58 | 20.91 | 134,860 | +0.14(+0.67%) |