Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.36 | 20.41 | 20.20 | 20.23 | 517,716 | -0.06(-0.28%) |
May 23, 2011 | 20.52 | 20.52 | 20.26 | 20.29 | 1,045,330 | -0.41(-1.98%) |
May 20, 2011 | 20.92 | 20.97 | 20.69 | 20.70 | 1,072,440 | -0.29(-1.37%) |
May 19, 2011 | 20.99 | 21.08 | 20.90 | 20.99 | 958,634 | +0.04(+0.17%) |
May 18, 2011 | 20.76 | 20.97 | 20.70 | 20.95 | 456,960 | +0.24(+1.15%) |
May 17, 2011 | 20.90 | 20.99 | 20.61 | 20.72 | 739,440 | -0.31(-1.47%) |
May 16, 2011 | 20.91 | 21.13 | 20.89 | 21.03 | 418,327 | +0.00(+0.00%) |
May 13, 2011 | 21.37 | 21.37 | 20.96 | 21.03 | 625,623 | -0.33(-1.55%) |
May 12, 2011 | 21.36 | 21.42 | 20.83 | 21.36 | 935,464 | +0.21(+0.99%) |
May 11, 2011 | 21.25 | 21.33 | 21.07 | 21.15 | 673,555 | -0.09(-0.41%) |
May 10, 2011 | 21.12 | 21.30 | 21.11 | 21.23 | 844,129 | +0.21(+0.99%) |
May 09, 2011 | 21.12 | 21.18 | 21.02 | 21.03 | 637,659 | -0.12(-0.55%) |
May 06, 2011 | 21.26 | 21.36 | 21.13 | 21.14 | 727,512 | +0.04(+0.20%) |
May 05, 2011 | 21.08 | 21.23 | 20.90 | 21.10 | 714,533 | -0.04(-0.17%) |
May 04, 2011 | 21.35 | 21.35 | 21.00 | 21.13 | 1,043,462 | -0.25(-1.15%) |
May 03, 2011 | 21.16 | 21.38 | 21.13 | 21.38 | 830,457 | +0.22(+1.06%) |
May 02, 2011 | 21.23 | 21.23 | 21.15 | 21.16 | 771,101 | -0.31(-1.44%) |
Apr 29, 2011 | 21.77 | 21.77 | 21.37 | 21.47 | 1,011,096 | -0.25(-1.16%) |
Apr 28, 2011 | 21.52 | 21.73 | 21.52 | 21.72 | 773,891 | +0.13(+0.60%) |
Apr 27, 2011 | 21.26 | 21.67 | 21.20 | 21.59 | 1,611,356 | +0.17(+0.81%) |
Apr 26, 2011 | 21.35 | 21.51 | 21.34 | 21.41 | 769,543 | +0.07(+0.34%) |
Apr 25, 2011 | 21.36 | 21.39 | 21.25 | 21.34 | 557,845 | +0.01(+0.07%) |
Apr 21, 2011 | 21.43 | 21.43 | 21.27 | 21.33 | 483,592 | +0.00(+0.00%) |
Apr 20, 2011 | 21.37 | 21.42 | 21.21 | 21.33 | 918,560 | +0.30(+1.40%) |
Apr 19, 2011 | 21.23 | 21.23 | 20.95 | 21.03 | 604,600 | -0.09(-0.44%) |
Apr 18, 2011 | 21.39 | 21.42 | 21.02 | 21.13 | 1,031,107 | -0.45(-2.10%) |
Apr 15, 2011 | 21.66 | 21.73 | 21.54 | 21.58 | 744,654 | -0.09(-0.40%) |
Apr 14, 2011 | 21.46 | 21.78 | 21.44 | 21.67 | 945,260 | +0.03(+0.13%) |
Apr 13, 2011 | 21.74 | 21.77 | 21.60 | 21.64 | 710,930 | +0.00(+0.00%) |
Apr 12, 2011 | 21.98 | 21.98 | 21.64 | 21.64 | 636,746 | -0.47(-2.12%) |
Apr 11, 2011 | 22.19 | 22.30 | 22.06 | 22.11 | 366,150 | -0.09(-0.39%) |
Apr 08, 2011 | 22.34 | 22.40 | 22.13 | 22.19 | 1,022,667 | -0.18(-0.81%) |
Apr 07, 2011 | 22.35 | 22.50 | 22.27 | 22.37 | 769,084 | -0.01(-0.06%) |
Apr 06, 2011 | 22.28 | 22.42 | 22.19 | 22.39 | 649,964 | +0.15(+0.68%) |
Apr 05, 2011 | 22.21 | 22.29 | 22.19 | 22.24 | 743,638 | -0.03(-0.13%) |
Apr 04, 2011 | 22.19 | 22.31 | 22.19 | 22.27 | 836,255 | +0.06(+0.26%) |
Apr 01, 2011 | 22.06 | 22.24 | 22.02 | 22.21 | 1,157,834 | +0.29(+1.32%) |
Mar 31, 2011 | 21.95 | 21.98 | 21.86 | 21.92 | 670,510 | -0.07(-0.33%) |
Mar 30, 2011 | 21.91 | 22.02 | 21.89 | 21.99 | 519,720 | +0.08(+0.36%) |
Mar 29, 2011 | 21.94 | 21.94 | 21.65 | 21.91 | 587,629 | +0.09(+0.43%) |
Mar 28, 2011 | 21.63 | 21.88 | 21.63 | 21.82 | 801,465 | +0.16(+0.72%) |
Mar 25, 2011 | 21.65 | 21.90 | 21.63 | 21.66 | 606,526 | +0.07(+0.33%) |
Mar 24, 2011 | 21.65 | 21.70 | 21.34 | 21.59 | 758,117 | -0.04(-0.20%) |
Mar 23, 2011 | 21.63 | 21.70 | 21.39 | 21.63 | 450,811 | +0.02(+0.10%) |
Mar 22, 2011 | 21.72 | 21.83 | 21.61 | 21.61 | 360,328 | -0.11(-0.53%) |
Mar 21, 2011 | 21.73 | 21.77 | 21.70 | 21.73 | 675,930 | +0.28(+1.30%) |
Mar 18, 2011 | 21.61 | 21.88 | 21.41 | 21.45 | 1,171,670 | -0.01(-0.07%) |
Mar 17, 2011 | 21.64 | 21.65 | 21.39 | 21.46 | 589,480 | +0.04(+0.20%) |
Mar 16, 2011 | 21.69 | 21.70 | 21.37 | 21.42 | 829,801 | -0.27(-1.25%) |
Mar 15, 2011 | 21.77 | 21.90 | 21.69 | 21.69 | 837,793 | -0.31(-1.39%) |
Mar 14, 2011 | 21.70 | 22.14 | 21.68 | 22.00 | 626,279 | +0.00(+0.00%) |
Mar 11, 2011 | 21.72 | 22.10 | 21.70 | 22.00 | 537,204 | +0.28(+1.28%) |
Mar 10, 2011 | 21.78 | 21.85 | 21.60 | 21.72 | 412,411 | -0.20(-0.91%) |
Mar 09, 2011 | 22.01 | 22.06 | 21.89 | 21.92 | 461,900 | -0.15(-0.68%) |
Mar 08, 2011 | 21.98 | 22.10 | 21.89 | 22.07 | 575,602 | +0.18(+0.81%) |
Mar 07, 2011 | 22.13 | 22.23 | 21.86 | 21.89 | 447,303 | -0.16(-0.71%) |
Mar 04, 2011 | 22.30 | 22.35 | 21.91 | 22.05 | 450,989 | -0.34(-1.50%) |
Mar 03, 2011 | 22.20 | 22.45 | 22.15 | 22.38 | 365,828 | +0.39(+1.78%) |
Mar 02, 2011 | 22.05 | 22.13 | 21.91 | 21.99 | 294,907 | -0.09(-0.39%) |
Mar 01, 2011 | 22.39 | 22.42 | 21.95 | 22.08 | 788,249 | -0.31(-1.40%) |
Feb 28, 2011 | 22.23 | 22.51 | 22.15 | 22.39 | 642,303 | +0.21(+0.93%) |
Feb 25, 2011 | 21.93 | 22.18 | 21.85 | 22.18 | 591,285 | +0.34(+1.53%) |
Feb 24, 2011 | 21.90 | 22.05 | 21.70 | 21.85 | 835,825 | -0.03(-0.13%) |
Feb 23, 2011 | 22.30 | 22.30 | 21.87 | 21.88 | 763,169 | -0.42(-1.89%) |
Feb 22, 2011 | 22.55 | 22.76 | 22.27 | 22.30 | 900,535 | -0.25(-1.11%) |
Feb 18, 2011 | 22.42 | 22.58 | 22.27 | 22.55 | 475,954 | +0.15(+0.67%) |
Feb 17, 2011 | 22.15 | 22.44 | 22.04 | 22.40 | 578,529 | +0.22(+1.00%) |
Feb 16, 2011 | 21.98 | 22.34 | 21.95 | 22.18 | 970,409 | +0.36(+1.67%) |
Feb 15, 2011 | 21.66 | 22.00 | 21.66 | 21.81 | 460,336 | +0.12(+0.56%) |
Feb 14, 2011 | 21.63 | 21.72 | 21.60 | 21.69 | 304,823 | +0.09(+0.40%) |
Feb 11, 2011 | 21.38 | 21.63 | 21.38 | 21.60 | 340,589 | +0.14(+0.66%) |
Feb 10, 2011 | 21.36 | 21.48 | 21.20 | 21.46 | 378,659 | +0.05(+0.23%) |
Feb 09, 2011 | 21.48 | 21.55 | 21.37 | 21.41 | 594,447 | -0.14(-0.66%) |
Feb 08, 2011 | 21.60 | 21.60 | 21.42 | 21.55 | 536,347 | +0.03(+0.13%) |
Feb 07, 2011 | 21.41 | 21.54 | 21.34 | 21.53 | 721,055 | +0.10(+0.47%) |
Feb 04, 2011 | 21.16 | 21.52 | 21.16 | 21.43 | 643,190 | +0.21(+0.97%) |
Feb 03, 2011 | 21.23 | 21.38 | 21.16 | 21.22 | 522,401 | -0.09(-0.43%) |
Feb 02, 2011 | 21.41 | 21.67 | 21.06 | 21.31 | 885,557 | -0.04(-0.20%) |
Feb 01, 2011 | 21.24 | 21.40 | 21.02 | 21.36 | 1,061,432 | +0.19(+0.91%) |
Jan 31, 2011 | 21.28 | 21.33 | 21.02 | 21.16 | 1,006,701 | -0.01(-0.07%) |
Jan 28, 2011 | 21.45 | 21.51 | 21.11 | 21.18 | 599,679 | -0.21(-1.00%) |
Jan 27, 2011 | 21.18 | 21.43 | 21.04 | 21.39 | 793,621 | +0.24(+1.11%) |
Jan 26, 2011 | 21.05 | 21.17 | 20.97 | 21.16 | 425,430 | +0.16(+0.75%) |
Jan 25, 2011 | 20.65 | 21.01 | 20.57 | 21.00 | 620,946 | +0.36(+1.76%) |
Jan 24, 2011 | 20.45 | 20.68 | 20.39 | 20.64 | 367,563 | +0.21(+1.05%) |
Jan 21, 2011 | 20.64 | 20.64 | 20.39 | 20.42 | 349,559 | -0.14(-0.69%) |
Jan 20, 2011 | 20.54 | 20.66 | 20.44 | 20.56 | 406,365 | -0.04(-0.21%) |
Jan 19, 2011 | 20.78 | 20.78 | 20.58 | 20.61 | 483,578 | -0.21(-0.99%) |
Jan 18, 2011 | 20.61 | 20.81 | 20.55 | 20.81 | 827,048 | +0.19(+0.90%) |
Jan 14, 2011 | 20.46 | 20.63 | 20.41 | 20.63 | 419,395 | +0.17(+0.84%) |
Jan 13, 2011 | 20.56 | 20.64 | 20.44 | 20.46 | 282,471 | -0.11(-0.52%) |
Jan 12, 2011 | 20.74 | 20.74 | 20.47 | 20.56 | 652,644 | -0.04(-0.21%) |
Jan 11, 2011 | 20.66 | 20.73 | 20.54 | 20.61 | 354,343 | -0.04(-0.17%) |
Jan 10, 2011 | 20.46 | 20.75 | 20.25 | 20.64 | 555,432 | +0.08(+0.38%) |
Jan 07, 2011 | 20.72 | 20.81 | 20.44 | 20.56 | 425,928 | -0.10(-0.48%) |
Jan 06, 2011 | 20.71 | 20.88 | 20.66 | 20.66 | 438,505 | -0.10(-0.49%) |
Jan 05, 2011 | 20.65 | 20.90 | 20.63 | 20.76 | 421,083 | +0.01(+0.07%) |
Jan 04, 2011 | 21.03 | 21.03 | 20.73 | 20.75 | 427,713 | -0.25(-1.19%) |
Jan 03, 2011 | 20.88 | 21.04 | 20.85 | 21.00 | 572,952 | +0.26(+1.27%) |
Dec 31, 2010 | 20.76 | 20.82 | 20.70 | 20.73 | 283,789 | -0.08(-0.38%) |
Dec 30, 2010 | 20.86 | 20.96 | 20.73 | 20.81 | 308,856 | -0.04(-0.17%) |
Dec 29, 2010 | 20.75 | 20.90 | 20.61 | 20.85 | 353,606 | +0.15(+0.72%) |
Dec 28, 2010 | 20.75 | 20.77 | 20.59 | 20.70 | 475,766 | -0.04(-0.20%) |
Dec 27, 2010 | 20.78 | 20.78 | 20.69 | 20.74 | 380,431 | -0.02(-0.10%) |
Dec 23, 2010 | 20.81 | 20.92 | 20.74 | 20.76 | 284,911 | -0.04(-0.17%) |
Dec 22, 2010 | 20.81 | 20.95 | 20.76 | 20.80 | 948,703 | -0.02(-0.10%) |
Dec 21, 2010 | 20.80 | 20.86 | 20.76 | 20.82 | 724,475 | +0.01(+0.07%) |
Dec 20, 2010 | 20.83 | 20.87 | 20.73 | 20.80 | 722,718 | +0.02(+0.10%) |
Dec 17, 2010 | 20.95 | 20.99 | 20.76 | 20.78 | 1,938,890 | -0.13(-0.61%) |
Dec 16, 2010 | 20.73 | 21.00 | 20.67 | 20.91 | 567,907 | +0.18(+0.85%) |
Dec 15, 2010 | 20.88 | 20.97 | 20.68 | 20.73 | 1,010,249 | -0.13(-0.64%) |
Dec 14, 2010 | 20.79 | 21.02 | 20.79 | 20.87 | 553,273 | +0.08(+0.37%) |
Dec 13, 2010 | 20.72 | 20.83 | 20.66 | 20.79 | 523,225 | +0.08(+0.37%) |
Dec 10, 2010 | 20.57 | 20.74 | 20.49 | 20.71 | 596,133 | +0.14(+0.69%) |
Dec 09, 2010 | 20.56 | 20.63 | 20.38 | 20.57 | 645,337 | +0.08(+0.41%) |
Dec 08, 2010 | 20.42 | 20.52 | 20.33 | 20.49 | 397,445 | +0.11(+0.55%) |
Dec 07, 2010 | 20.30 | 20.40 | 20.24 | 20.37 | 678,442 | +0.21(+1.05%) |
Dec 06, 2010 | 20.32 | 20.35 | 20.15 | 20.16 | 620,208 | -0.21(-1.04%) |
Dec 03, 2010 | 20.28 | 20.41 | 20.09 | 20.37 | 426,474 | +0.01(+0.07%) |
Dec 02, 2010 | 20.28 | 20.37 | 20.17 | 20.36 | 512,184 | +0.08(+0.42%) |
Dec 01, 2010 | 20.00 | 20.28 | 20.00 | 20.28 | 557,941 | +0.47(+2.39%) |
Nov 30, 2010 | 19.78 | 19.94 | 19.72 | 19.80 | 678,266 | -0.10(-0.52%) |
Nov 29, 2010 | 19.85 | 20.02 | 19.72 | 19.91 | 381,388 | -0.03(-0.15%) |
Nov 26, 2010 | 19.85 | 20.02 | 19.85 | 19.94 | 199,592 | -0.11(-0.53%) |
Nov 24, 2010 | 19.88 | 20.04 | 20.04 | 20.04 | 333,862 | +0.27(+1.39%) |
Nov 23, 2010 | 19.75 | 19.90 | 19.73 | 19.77 | 427,293 | -0.19(-0.95%) |
Nov 22, 2010 | 19.86 | 20.00 | 19.82 | 19.96 | 537,712 | +0.03(+0.14%) |
Nov 19, 2010 | 19.88 | 19.94 | 19.73 | 19.93 | 285,641 | +0.00(+0.00%) |
Nov 18, 2010 | 19.80 | 19.99 | 19.61 | 19.93 | 349,906 | +0.32(+1.65%) |
Nov 17, 2010 | 19.62 | 19.74 | 19.50 | 19.61 | 336,847 | +0.01(+0.04%) |
Nov 16, 2010 | 19.81 | 19.84 | 19.53 | 19.60 | 528,667 | -0.30(-1.49%) |
Nov 15, 2010 | 19.75 | 20.02 | 19.66 | 19.90 | 513,125 | +0.17(+0.86%) |
Nov 12, 2010 | 19.86 | 19.93 | 19.73 | 19.73 | 447,521 | -0.20(-1.03%) |
Nov 11, 2010 | 19.78 | 19.99 | 19.77 | 19.93 | 425,184 | +0.04(+0.21%) |
Nov 10, 2010 | 19.77 | 19.92 | 19.71 | 19.89 | 697,496 | +0.16(+0.82%) |
Nov 09, 2010 | 20.10 | 20.17 | 19.73 | 19.73 | 787,549 | -0.36(-1.79%) |
Nov 08, 2010 | 20.23 | 20.27 | 20.00 | 20.09 | 526,472 | -0.25(-1.21%) |
Nov 05, 2010 | 20.34 | 20.45 | 20.21 | 20.33 | 629,991 | -0.04(-0.21%) |
Nov 04, 2010 | 20.23 | 20.38 | 20.10 | 20.37 | 710,477 | +0.27(+1.33%) |
Nov 03, 2010 | 20.03 | 20.12 | 19.92 | 20.11 | 664,631 | +0.11(+0.56%) |
Nov 02, 2010 | 20.00 | 20.08 | 19.90 | 19.99 | 382,331 | +0.12(+0.60%) |
Nov 01, 2010 | 19.81 | 20.01 | 19.77 | 19.87 | 469,862 | +0.01(+0.07%) |
Oct 29, 2010 | 19.90 | 20.01 | 19.76 | 19.86 | 535,259 | -0.11(-0.53%) |
Oct 28, 2010 | 20.28 | 20.38 | 19.92 | 19.97 | 998,184 | -0.24(-1.19%) |
Oct 27, 2010 | 19.20 | 20.25 | 19.20 | 20.21 | 1,867,601 | +0.80(+4.14%) |
Oct 25, 2010 | 19.37 | 19.43 | 19.23 | 19.40 | 532,740 | +0.08(+0.44%) |
Oct 22, 2010 | 19.25 | 19.36 | 19.25 | 19.32 | 211,720 | +0.08(+0.40%) |
Oct 21, 2010 | 19.22 | 19.42 | 19.17 | 19.24 | 503,074 | +0.03(+0.15%) |
Oct 20, 2010 | 19.03 | 19.23 | 19.01 | 19.21 | 482,191 | +0.26(+1.38%) |
Oct 19, 2010 | 18.90 | 19.18 | 18.89 | 18.95 | 750,364 | -0.16(-0.85%) |
Oct 18, 2010 | 18.78 | 19.11 | 18.75 | 19.11 | 514,443 | +0.40(+2.15%) |
Oct 15, 2010 | 19.04 | 19.13 | 18.70 | 18.71 | 718,247 | -0.28(-1.49%) |
Oct 14, 2010 | 18.88 | 19.04 | 18.85 | 18.99 | 586,817 | +0.15(+0.79%) |
Oct 13, 2010 | 18.80 | 18.97 | 18.68 | 18.84 | 548,469 | +0.15(+0.79%) |
Oct 12, 2010 | 18.61 | 18.70 | 18.46 | 18.70 | 365,457 | +0.08(+0.42%) |
Oct 11, 2010 | 18.43 | 18.69 | 18.43 | 18.62 | 304,552 | +0.17(+0.92%) |
Oct 08, 2010 | 18.45 | 18.51 | 18.36 | 18.45 | 286,444 | -0.04(-0.19%) |
Oct 07, 2010 | 18.69 | 18.69 | 18.48 | 18.48 | 159,585 | -0.11(-0.61%) |
Oct 06, 2010 | 18.61 | 18.66 | 18.57 | 18.60 | 343,324 | -0.08(-0.42%) |
Oct 05, 2010 | 18.66 | 18.69 | 18.39 | 18.68 | 453,717 | +0.18(+0.99%) |
Oct 04, 2010 | 18.41 | 18.58 | 18.24 | 18.49 | 626,668 | +0.04(+0.23%) |
Oct 01, 2010 | 18.45 | 18.76 | 18.39 | 18.45 | 563,266 | -0.15(-0.78%) |
Sep 30, 2010 | 18.60 | 18.80 | 18.58 | 18.60 | 2,694 | +0.06(+0.33%) |
Sep 29, 2010 | 18.29 | 18.63 | 18.27 | 18.53 | 450,637 | +0.11(+0.57%) |
Sep 28, 2010 | 18.35 | 18.48 | 18.27 | 18.43 | 8,029 | +0.02(+0.12%) |
Sep 27, 2010 | 18.57 | 18.57 | 18.34 | 18.41 | 510,304 | -0.22(-1.16%) |
Sep 24, 2010 | 18.23 | 18.64 | 18.16 | 18.62 | 637,082 | +0.62(+3.44%) |
Sep 23, 2010 | 18.14 | 18.23 | 18.00 | 18.00 | 455,904 | -0.23(-1.26%) |
Sep 22, 2010 | 18.40 | 18.53 | 18.23 | 18.23 | 466,999 | -0.22(-1.17%) |
Sep 21, 2010 | 18.38 | 18.60 | 18.37 | 18.45 | 492,603 | +0.05(+0.26%) |
Sep 20, 2010 | 18.29 | 18.41 | 18.18 | 18.40 | 637,590 | +0.22(+1.19%) |
Sep 17, 2010 | 18.18 | 18.32 | 18.14 | 18.18 | 666,860 | +0.09(+0.50%) |
Sep 15, 2010 | 18.04 | 18.14 | 18.00 | 18.09 | 592,688 | +0.01(+0.08%) |
Sep 14, 2010 | 18.04 | 18.18 | 18.04 | 18.08 | 462,584 | -0.01(-0.04%) |
Sep 13, 2010 | 17.98 | 18.11 | 17.92 | 18.09 | 476,044 | +0.24(+1.33%) |
Sep 10, 2010 | 17.93 | 17.95 | 17.71 | 17.85 | 410,290 | -0.02(-0.12%) |
Sep 09, 2010 | 17.91 | 17.94 | 17.74 | 17.87 | 1,431 | +0.22(+1.26%) |
Sep 08, 2010 | 17.86 | 17.91 | 17.63 | 17.65 | 932,800 | -0.13(-0.74%) |
Sep 07, 2010 | 17.93 | 17.99 | 17.77 | 17.78 | 157 | -0.19(-1.05%) |
Sep 03, 2010 | 18.11 | 18.11 | 17.84 | 17.97 | 510,878 | +0.06(+0.31%) |
Sep 02, 2010 | 17.81 | 17.93 | 17.70 | 17.91 | 756,111 | +0.10(+0.55%) |
Sep 01, 2010 | 17.53 | 17.84 | 17.40 | 17.81 | 912,543 | +0.55(+3.19%) |
Aug 31, 2010 | 17.25 | 17.41 | 17.16 | 17.26 | 1,722 | -0.03(-0.20%) |
Aug 30, 2010 | 17.56 | 17.70 | 17.30 | 17.30 | 608,795 | -0.35(-1.97%) |
Aug 27, 2010 | 17.65 | 17.65 | 17.22 | 17.65 | 541,331 | +0.22(+1.28%) |
Aug 26, 2010 | 17.35 | 17.54 | 17.30 | 17.42 | 476,445 | +0.14(+0.81%) |
Aug 25, 2010 | 16.93 | 17.33 | 16.93 | 17.29 | 750,709 | +0.27(+1.60%) |
Aug 24, 2010 | 17.04 | 17.15 | 16.96 | 17.01 | 198 | -0.17(-1.01%) |
Aug 23, 2010 | 17.26 | 17.34 | 17.17 | 17.19 | 636,832 | -0.07(-0.40%) |
Aug 20, 2010 | 17.17 | 17.29 | 17.08 | 17.26 | 343,026 | +0.04(+0.24%) |
Aug 19, 2010 | 17.46 | 17.48 | 17.22 | 17.22 | 198 | -0.29(-1.63%) |
Aug 18, 2010 | 17.42 | 17.59 | 17.23 | 17.50 | 367,189 | +0.07(+0.40%) |
Aug 17, 2010 | 17.26 | 17.46 | 17.15 | 17.43 | 858 | +0.22(+1.30%) |
Aug 16, 2010 | 17.17 | 17.28 | 17.08 | 17.21 | 553,231 | +0.01(+0.08%) |
Aug 13, 2010 | 17.19 | 17.36 | 17.14 | 17.19 | 488,728 | -0.05(-0.28%) |
Aug 12, 2010 | 17.07 | 17.28 | 17.07 | 17.24 | 397,278 | -0.07(-0.40%) |
Aug 11, 2010 | 17.50 | 17.55 | 17.31 | 17.31 | 540,854 | -0.43(-2.43%) |
Aug 10, 2010 | 17.89 | 17.91 | 17.73 | 17.75 | 357,269 | -0.26(-1.47%) |
Aug 09, 2010 | 17.84 | 18.01 | 17.71 | 18.01 | 400,758 | +0.28(+1.57%) |
Aug 06, 2010 | 17.73 | 17.76 | 17.34 | 17.73 | 747,640 | +0.22(+1.27%) |
Aug 05, 2010 | 17.61 | 17.71 | 17.50 | 17.51 | 543,256 | -0.14(-0.79%) |
Aug 04, 2010 | 17.74 | 17.84 | 17.61 | 17.65 | 536,955 | -0.03(-0.20%) |
Aug 03, 2010 | 17.69 | 17.82 | 17.64 | 17.68 | 2,864 | -0.13(-0.70%) |
Aug 02, 2010 | 17.95 | 17.96 | 17.59 | 17.81 | 917,842 | +0.10(+0.55%) |
Jul 30, 2010 | 17.71 | 17.75 | 17.31 | 17.71 | 662,110 | +0.12(+0.67%) |
Jul 29, 2010 | 17.77 | 17.77 | 17.29 | 17.59 | 1,050,049 | -0.07(-0.39%) |
Jul 28, 2010 | 17.66 | 18.15 | 17.52 | 17.66 | 1,997 | -0.45(-2.46%) |
Jul 27, 2010 | 18.11 | 18.42 | 17.95 | 18.11 | 1,590 | -0.11(-0.61%) |
Jul 26, 2010 | 18.04 | 18.30 | 17.98 | 18.22 | 705,244 | +0.22(+1.24%) |
Jul 23, 2010 | 17.92 | 18.00 | 17.85 | 18.00 | 888,928 | +0.02(+0.12%) |
Jul 22, 2010 | 17.79 | 17.98 | 17.78 | 17.98 | 938,729 | +0.34(+1.94%) |
Jul 21, 2010 | 18.00 | 18.00 | 17.61 | 17.63 | 670,103 | -0.33(-1.82%) |
Jul 20, 2010 | 17.42 | 17.96 | 17.33 | 17.96 | 602,399 | +0.41(+2.34%) |
Jul 19, 2010 | 17.70 | 17.70 | 17.43 | 17.55 | 390,191 | -0.06(-0.36%) |
Jul 16, 2010 | 17.61 | 17.94 | 17.61 | 17.61 | 800,610 | -0.34(-1.90%) |
Jul 15, 2010 | 18.00 | 18.00 | 17.76 | 17.95 | 443,119 | -0.03(-0.15%) |
Jul 14, 2010 | 17.95 | 18.05 | 17.91 | 17.98 | 578,340 | -0.08(-0.42%) |
Jul 13, 2010 | 17.61 | 18.11 | 17.59 | 18.06 | 836,450 | +0.56(+3.18%) |
Jul 12, 2010 | 17.57 | 17.61 | 17.40 | 17.50 | 397,634 | -0.15(-0.87%) |
Jul 09, 2010 | 17.65 | 17.68 | 17.47 | 17.65 | 353,230 | +0.09(+0.52%) |
Jul 08, 2010 | 17.49 | 17.61 | 17.35 | 17.56 | 907,930 | +0.20(+1.16%) |
Jul 07, 2010 | 16.92 | 17.38 | 16.92 | 17.36 | 629,779 | +0.44(+2.59%) |
Jul 06, 2010 | 16.92 | 17.21 | 16.81 | 16.92 | 3,803 | -0.04(-0.25%) |
Jul 02, 2010 | 16.96 | 17.10 | 16.86 | 16.96 | 648,552 | -0.03(-0.16%) |
Jul 01, 2010 | 16.97 | 17.01 | 16.69 | 16.99 | 988,072 | +0.01(+0.04%) |
Jun 30, 2010 | 17.24 | 17.34 | 16.99 | 16.99 | 1,442 | -0.29(-1.65%) |
Jun 29, 2010 | 17.27 | 17.55 | 17.22 | 17.27 | 864 | -0.55(-3.09%) |
Jun 25, 2010 | 17.82 | 17.93 | 17.51 | 17.82 | 2,852,087 | +0.15(+0.86%) |
Jun 24, 2010 | 17.57 | 17.75 | 17.55 | 17.67 | 891,362 | +0.01(+0.04%) |
Jun 23, 2010 | 17.62 | 17.75 | 17.46 | 17.66 | 660,211 | +0.05(+0.31%) |
Jun 22, 2010 | 17.79 | 17.93 | 17.61 | 17.61 | 543,341 | -0.15(-0.85%) |
Jun 21, 2010 | 17.84 | 17.88 | 17.70 | 17.76 | 725,377 | +0.10(+0.59%) |
Jun 18, 2010 | 17.66 | 17.67 | 17.44 | 17.66 | 620,865 | -0.01(-0.04%) |
Jun 17, 2010 | 17.75 | 17.75 | 17.45 | 17.66 | 701,652 | -0.03(-0.19%) |
Jun 16, 2010 | 17.65 | 17.72 | 17.51 | 17.70 | 725,217 | -0.01(-0.08%) |
Jun 15, 2010 | 17.49 | 17.73 | 17.40 | 17.71 | 754,958 | +0.26(+1.50%) |
Jun 14, 2010 | 17.40 | 17.58 | 17.29 | 17.45 | 1,248,718 | +0.19(+1.12%) |
Jun 11, 2010 | 16.89 | 17.27 | 16.88 | 17.26 | 507,131 | +0.20(+1.17%) |
Jun 10, 2010 | 16.95 | 17.08 | 16.88 | 17.06 | 566,574 | +0.36(+2.14%) |
Jun 09, 2010 | 16.89 | 16.96 | 16.68 | 16.70 | 918,655 | -0.10(-0.61%) |
Jun 08, 2010 | 16.71 | 16.83 | 16.49 | 16.80 | 790,171 | +0.09(+0.54%) |
Jun 07, 2010 | 16.95 | 17.02 | 16.71 | 16.71 | 650,955 | -0.16(-0.94%) |
Jun 04, 2010 | 16.87 | 17.44 | 16.85 | 16.87 | 822,716 | -0.70(-3.99%) |
Jun 03, 2010 | 17.66 | 17.66 | 17.11 | 17.57 | 1,130,932 | +0.58(+3.40%) |
Jun 02, 2010 | 16.80 | 17.00 | 16.71 | 17.00 | 22,813 | +0.23(+1.35%) |