Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.88 | 18.98 | 18.75 | 18.92 | 844,582 | +0.10(+0.53%) |
May 23, 2011 | 18.95 | 19.08 | 18.82 | 18.82 | 999,543 | -0.45(-2.35%) |
May 20, 2011 | 19.41 | 19.49 | 19.23 | 19.27 | 758,722 | -0.27(-1.37%) |
May 19, 2011 | 19.58 | 19.64 | 19.26 | 19.54 | 1,043,262 | +0.07(+0.34%) |
May 18, 2011 | 19.14 | 19.52 | 19.03 | 19.47 | 574,755 | +0.28(+1.44%) |
May 17, 2011 | 18.97 | 19.28 | 18.94 | 19.19 | 1,058,063 | +0.17(+0.88%) |
May 16, 2011 | 19.09 | 19.31 | 18.99 | 19.03 | 679,055 | -0.17(-0.87%) |
May 13, 2011 | 19.39 | 19.39 | 19.15 | 19.19 | 809,636 | -0.13(-0.69%) |
May 12, 2011 | 18.80 | 19.39 | 18.80 | 19.33 | 1,130,196 | +0.48(+2.53%) |
May 11, 2011 | 19.18 | 19.19 | 18.77 | 18.85 | 621,396 | -0.42(-2.17%) |
May 10, 2011 | 18.88 | 19.29 | 18.76 | 19.27 | 874,090 | +0.39(+2.04%) |
May 09, 2011 | 18.67 | 18.96 | 18.59 | 18.88 | 682,775 | +0.18(+0.98%) |
May 06, 2011 | 18.87 | 18.98 | 18.65 | 18.70 | 753,448 | -0.01(-0.04%) |
May 05, 2011 | 18.66 | 18.87 | 18.57 | 18.71 | 1,052,261 | -0.07(-0.36%) |
May 04, 2011 | 18.79 | 18.83 | 18.59 | 18.77 | 1,451,034 | +0.01(+0.04%) |
May 03, 2011 | 18.65 | 18.80 | 18.57 | 18.77 | 972,952 | +0.03(+0.13%) |
May 02, 2011 | 18.72 | 18.89 | 18.52 | 18.74 | 896,613 | +0.04(+0.22%) |
Apr 29, 2011 | 18.71 | 18.76 | 18.55 | 18.70 | 1,267,885 | +0.07(+0.36%) |
Apr 28, 2011 | 18.48 | 18.77 | 18.40 | 18.63 | 1,229,090 | +0.06(+0.32%) |
Apr 27, 2011 | 19.41 | 19.41 | 18.33 | 18.57 | 2,218,196 | -0.74(-3.81%) |
Apr 26, 2011 | 19.18 | 19.40 | 19.14 | 19.31 | 934,209 | +0.14(+0.74%) |
Apr 25, 2011 | 19.34 | 19.34 | 19.08 | 19.17 | 430,484 | -0.15(-0.78%) |
Apr 21, 2011 | 19.18 | 19.34 | 19.06 | 19.32 | 679,162 | +0.21(+1.10%) |
Apr 20, 2011 | 19.12 | 19.26 | 18.92 | 19.11 | 902,157 | +0.22(+1.15%) |
Apr 19, 2011 | 18.88 | 19.03 | 18.77 | 18.89 | 584,836 | +0.03(+0.18%) |
Apr 18, 2011 | 19.18 | 19.25 | 18.80 | 18.86 | 893,809 | -0.61(-3.14%) |
Apr 15, 2011 | 19.42 | 19.56 | 19.35 | 19.47 | 415,541 | +0.12(+0.62%) |
Apr 14, 2011 | 19.35 | 19.52 | 19.24 | 19.35 | 554,772 | -0.03(-0.14%) |
Apr 13, 2011 | 19.53 | 19.62 | 19.30 | 19.38 | 865,688 | -0.02(-0.09%) |
Apr 12, 2011 | 19.56 | 19.67 | 19.31 | 19.39 | 1,019,359 | -0.18(-0.90%) |
Apr 11, 2011 | 19.65 | 19.85 | 19.53 | 19.57 | 749,742 | -0.17(-0.85%) |
Apr 08, 2011 | 19.96 | 20.09 | 19.64 | 19.74 | 714,569 | -0.28(-1.38%) |
Apr 07, 2011 | 20.06 | 20.11 | 19.90 | 20.01 | 517,068 | -0.04(-0.21%) |
Apr 06, 2011 | 20.11 | 20.16 | 19.97 | 20.06 | 462,356 | -0.03(-0.12%) |
Apr 05, 2011 | 20.06 | 20.10 | 19.95 | 20.08 | 1,069,052 | +0.02(+0.08%) |
Apr 04, 2011 | 20.11 | 20.16 | 20.00 | 20.06 | 852,109 | -0.02(-0.08%) |
Apr 01, 2011 | 20.00 | 20.29 | 20.00 | 20.08 | 798,129 | +0.09(+0.46%) |
Mar 31, 2011 | 19.80 | 20.04 | 19.65 | 19.99 | 790,074 | +0.23(+1.14%) |
Mar 30, 2011 | 19.62 | 19.87 | 19.55 | 19.76 | 673,475 | +0.21(+1.07%) |
Mar 29, 2011 | 19.48 | 19.66 | 19.34 | 19.55 | 554,026 | +0.14(+0.73%) |
Mar 28, 2011 | 19.43 | 19.60 | 19.37 | 19.41 | 577,559 | -0.01(-0.04%) |
Mar 25, 2011 | 19.16 | 19.55 | 19.11 | 19.42 | 785,249 | +0.27(+1.42%) |
Mar 24, 2011 | 19.25 | 19.25 | 19.07 | 19.15 | 1,006,619 | -0.05(-0.24%) |
Mar 23, 2011 | 18.90 | 19.23 | 18.72 | 19.19 | 583,814 | +0.20(+1.06%) |
Mar 22, 2011 | 18.94 | 19.11 | 18.92 | 18.99 | 705,999 | +0.05(+0.27%) |
Mar 21, 2011 | 19.00 | 19.04 | 18.78 | 18.94 | 506,412 | +0.30(+1.62%) |
Mar 18, 2011 | 18.57 | 18.75 | 18.56 | 18.64 | 737,020 | +0.25(+1.37%) |
Mar 17, 2011 | 18.67 | 18.67 | 18.37 | 18.39 | 533,324 | +0.00(+0.00%) |
Mar 16, 2011 | 18.46 | 18.71 | 18.36 | 18.39 | 1,031,908 | -0.13(-0.72%) |
Mar 15, 2011 | 18.16 | 18.66 | 18.00 | 18.52 | 852,956 | -0.13(-0.67%) |
Mar 14, 2011 | 18.64 | 18.88 | 18.54 | 18.65 | 896,116 | -0.17(-0.89%) |
Mar 11, 2011 | 18.56 | 18.88 | 18.52 | 18.82 | 586,116 | +0.16(+0.85%) |
Mar 10, 2011 | 18.74 | 18.92 | 18.49 | 18.66 | 1,083,893 | -0.30(-1.59%) |
Mar 09, 2011 | 19.29 | 19.29 | 18.88 | 18.96 | 793,510 | -0.31(-1.61%) |
Mar 08, 2011 | 18.77 | 19.30 | 18.77 | 19.27 | 793,325 | +0.49(+2.58%) |
Mar 07, 2011 | 18.95 | 19.07 | 18.73 | 18.78 | 849,374 | -0.03(-0.13%) |
Mar 04, 2011 | 19.18 | 19.23 | 18.77 | 18.81 | 1,244,428 | -0.39(-2.05%) |
Mar 03, 2011 | 18.87 | 19.29 | 18.87 | 19.20 | 1,038,213 | +0.44(+2.36%) |
Mar 02, 2011 | 18.88 | 19.08 | 18.70 | 18.76 | 1,009,746 | -0.08(-0.40%) |
Mar 01, 2011 | 19.30 | 19.34 | 18.83 | 18.83 | 1,297,983 | -0.43(-2.22%) |
Feb 28, 2011 | 19.34 | 19.46 | 19.08 | 19.26 | 1,205,775 | -0.07(-0.36%) |
Feb 25, 2011 | 18.84 | 19.34 | 18.82 | 19.33 | 905,304 | +0.58(+3.09%) |
Feb 24, 2011 | 18.93 | 19.12 | 18.57 | 18.75 | 2,294,601 | -0.13(-0.71%) |
Feb 23, 2011 | 19.26 | 19.45 | 18.77 | 18.88 | 2,067,216 | -0.42(-2.17%) |
Feb 22, 2011 | 19.39 | 19.42 | 19.24 | 19.30 | 1,313,483 | -0.23(-1.19%) |
Feb 18, 2011 | 19.49 | 19.57 | 19.34 | 19.53 | 1,135,535 | +0.05(+0.25%) |
Feb 17, 2011 | 19.46 | 19.54 | 19.44 | 19.49 | 1,073,409 | +0.02(+0.09%) |
Feb 16, 2011 | 19.50 | 19.54 | 19.34 | 19.47 | 1,600,104 | +0.02(+0.09%) |
Feb 15, 2011 | 19.46 | 19.54 | 19.37 | 19.45 | 1,081,224 | -0.07(-0.34%) |
Feb 14, 2011 | 19.48 | 19.56 | 19.45 | 19.52 | 748,413 | +0.02(+0.09%) |
Feb 11, 2011 | 19.46 | 19.59 | 19.46 | 19.50 | 1,019,341 | -0.04(-0.21%) |
Feb 10, 2011 | 19.46 | 19.59 | 19.25 | 19.54 | 1,096,687 | +0.03(+0.13%) |
Feb 09, 2011 | 19.59 | 19.70 | 19.46 | 19.52 | 688,971 | -0.15(-0.77%) |
Feb 08, 2011 | 19.70 | 19.76 | 19.56 | 19.67 | 911,229 | -0.08(-0.38%) |
Feb 07, 2011 | 19.55 | 19.79 | 19.43 | 19.75 | 887,966 | +0.24(+1.24%) |
Feb 04, 2011 | 19.52 | 19.68 | 19.37 | 19.50 | 798,268 | +0.03(+0.17%) |
Feb 03, 2011 | 19.61 | 19.64 | 19.44 | 19.47 | 995,213 | -0.12(-0.60%) |
Feb 02, 2011 | 19.59 | 19.72 | 19.55 | 19.59 | 913,775 | -0.08(-0.38%) |
Feb 01, 2011 | 19.33 | 19.67 | 19.25 | 19.66 | 1,141,687 | +0.28(+1.47%) |
Jan 31, 2011 | 19.13 | 19.38 | 19.09 | 19.38 | 1,386,180 | +0.33(+1.71%) |
Jan 28, 2011 | 19.25 | 19.31 | 18.75 | 19.05 | 2,330,598 | -0.20(-1.04%) |
Jan 27, 2011 | 19.46 | 19.57 | 19.13 | 19.25 | 1,818,930 | -0.29(-1.50%) |
Jan 26, 2011 | 20.47 | 20.49 | 19.02 | 19.54 | 3,070,627 | -0.90(-4.42%) |
Jan 25, 2011 | 20.22 | 20.47 | 20.09 | 20.45 | 906,623 | +0.19(+0.95%) |
Jan 24, 2011 | 20.19 | 20.38 | 20.11 | 20.26 | 497,458 | +0.04(+0.19%) |
Jan 21, 2011 | 20.39 | 20.50 | 20.20 | 20.22 | 523,716 | -0.03(-0.14%) |
Jan 20, 2011 | 20.12 | 20.46 | 20.11 | 20.25 | 580,462 | -0.12(-0.58%) |
Jan 19, 2011 | 20.64 | 20.83 | 20.34 | 20.36 | 935,113 | -0.34(-1.66%) |
Jan 18, 2011 | 20.61 | 20.75 | 20.40 | 20.71 | 1,024,941 | +0.11(+0.53%) |
Jan 14, 2011 | 20.40 | 20.60 | 20.34 | 20.60 | 394,224 | +0.20(+0.98%) |
Jan 13, 2011 | 20.55 | 20.55 | 20.34 | 20.40 | 404,040 | -0.13(-0.61%) |
Jan 12, 2011 | 20.38 | 20.57 | 20.34 | 20.52 | 1,126,864 | +0.29(+1.45%) |
Jan 11, 2011 | 20.17 | 20.52 | 20.11 | 20.23 | 981,385 | +0.08(+0.42%) |
Jan 10, 2011 | 19.81 | 20.17 | 19.67 | 20.15 | 1,146,406 | +0.23(+1.18%) |
Jan 07, 2011 | 20.09 | 20.15 | 19.85 | 19.91 | 476,847 | -0.18(-0.87%) |
Jan 06, 2011 | 20.08 | 20.31 | 19.97 | 20.09 | 736,318 | +0.00(+0.00%) |
Jan 05, 2011 | 19.84 | 20.23 | 19.61 | 20.09 | 1,579,730 | +0.31(+1.57%) |
Jan 04, 2011 | 20.09 | 20.09 | 19.42 | 19.78 | 653,623 | -0.28(-1.38%) |
Jan 03, 2011 | 20.07 | 20.24 | 19.99 | 20.06 | 810,929 | +0.14(+0.71%) |
Dec 31, 2010 | 20.00 | 20.11 | 19.91 | 19.91 | 538,987 | -0.08(-0.38%) |
Dec 30, 2010 | 20.11 | 20.15 | 19.95 | 19.99 | 252,733 | -0.11(-0.54%) |
Dec 29, 2010 | 19.98 | 20.29 | 19.98 | 20.10 | 740,751 | +0.13(+0.63%) |
Dec 28, 2010 | 20.17 | 20.17 | 19.91 | 19.97 | 565,670 | -0.18(-0.91%) |
Dec 27, 2010 | 20.08 | 20.17 | 19.87 | 20.16 | 460,129 | +0.06(+0.29%) |
Dec 23, 2010 | 20.18 | 20.24 | 20.02 | 20.10 | 537,319 | -0.05(-0.25%) |
Dec 22, 2010 | 20.17 | 20.29 | 20.02 | 20.15 | 776,334 | -0.09(-0.46%) |
Dec 21, 2010 | 20.13 | 20.24 | 19.99 | 20.24 | 1,342,129 | +0.16(+0.79%) |
Dec 20, 2010 | 20.26 | 20.26 | 19.87 | 20.08 | 1,338,641 | +0.09(+0.46%) |
Dec 17, 2010 | 20.05 | 20.24 | 19.96 | 19.99 | 1,927,427 | -0.02(-0.12%) |
Dec 16, 2010 | 19.73 | 20.06 | 19.67 | 20.01 | 789,962 | +0.28(+1.44%) |
Dec 15, 2010 | 19.81 | 20.06 | 19.72 | 19.73 | 792,660 | -0.16(-0.80%) |
Dec 14, 2010 | 19.87 | 20.12 | 19.82 | 19.89 | 452,538 | -0.03(-0.17%) |
Dec 13, 2010 | 20.24 | 20.24 | 19.89 | 19.92 | 435,237 | -0.22(-1.08%) |
Dec 10, 2010 | 19.93 | 20.14 | 19.74 | 20.14 | 415,702 | +0.23(+1.17%) |
Dec 09, 2010 | 19.84 | 19.98 | 19.76 | 19.91 | 931,756 | +0.18(+0.89%) |
Dec 08, 2010 | 19.91 | 19.91 | 19.71 | 19.73 | 636,770 | -0.12(-0.59%) |
Dec 07, 2010 | 20.01 | 20.09 | 19.81 | 19.85 | 709,763 | -0.03(-0.17%) |
Dec 06, 2010 | 19.80 | 19.92 | 19.61 | 19.88 | 582,427 | +0.01(+0.04%) |
Dec 03, 2010 | 19.74 | 19.91 | 19.54 | 19.87 | 601,459 | +0.10(+0.51%) |
Dec 02, 2010 | 19.29 | 19.82 | 19.25 | 19.77 | 1,191,588 | +0.56(+2.91%) |
Dec 01, 2010 | 19.05 | 19.26 | 19.01 | 19.21 | 794,155 | +0.39(+2.08%) |
Nov 30, 2010 | 18.96 | 19.02 | 18.68 | 18.82 | 946,079 | -0.24(-1.27%) |
Nov 29, 2010 | 18.97 | 19.10 | 18.74 | 19.06 | 811,724 | -0.02(-0.13%) |
Nov 26, 2010 | 18.96 | 19.26 | 18.96 | 19.09 | 241,357 | -0.08(-0.44%) |
Nov 24, 2010 | 19.00 | 19.17 | 19.17 | 19.17 | 684,911 | +0.29(+1.55%) |
Nov 23, 2010 | 18.93 | 19.10 | 18.58 | 18.88 | 1,025,329 | -0.27(-1.39%) |
Nov 22, 2010 | 19.08 | 19.21 | 18.91 | 19.15 | 721,167 | -0.06(-0.30%) |
Nov 19, 2010 | 19.08 | 19.26 | 18.86 | 19.21 | 483,140 | +0.09(+0.48%) |
Nov 18, 2010 | 19.05 | 19.21 | 19.03 | 19.11 | 674,206 | +0.29(+1.55%) |
Nov 17, 2010 | 18.78 | 18.91 | 18.68 | 18.82 | 747,422 | +0.02(+0.09%) |
Nov 16, 2010 | 18.98 | 19.06 | 18.58 | 18.80 | 1,051,931 | -0.33(-1.70%) |
Nov 15, 2010 | 19.25 | 19.35 | 19.09 | 19.13 | 471,169 | -0.07(-0.35%) |
Nov 12, 2010 | 19.48 | 19.53 | 19.06 | 19.20 | 1,057,668 | -0.33(-1.71%) |
Nov 11, 2010 | 19.24 | 19.65 | 19.12 | 19.53 | 979,698 | +0.12(+0.60%) |
Nov 10, 2010 | 19.20 | 19.41 | 19.05 | 19.41 | 1,094,135 | +0.27(+1.39%) |
Nov 09, 2010 | 19.31 | 19.41 | 19.12 | 19.15 | 745,192 | -0.10(-0.52%) |
Nov 08, 2010 | 19.35 | 19.44 | 19.11 | 19.25 | 814,582 | -0.23(-1.16%) |
Nov 05, 2010 | 19.21 | 19.53 | 19.18 | 19.47 | 715,763 | +0.16(+0.82%) |
Nov 04, 2010 | 19.12 | 19.32 | 19.02 | 19.31 | 1,131,457 | +0.29(+1.53%) |
Nov 03, 2010 | 18.81 | 19.02 | 18.66 | 19.02 | 873,181 | +0.21(+1.11%) |
Nov 02, 2010 | 18.65 | 18.86 | 18.65 | 18.81 | 639,505 | +0.29(+1.58%) |
Nov 01, 2010 | 18.59 | 18.70 | 18.41 | 18.52 | 783,408 | +0.06(+0.32%) |
Oct 29, 2010 | 18.23 | 18.53 | 18.22 | 18.46 | 636,742 | +0.13(+0.73%) |
Oct 28, 2010 | 18.50 | 18.53 | 18.25 | 18.33 | 627,652 | -0.14(-0.77%) |
Oct 27, 2010 | 18.22 | 18.50 | 18.20 | 18.47 | 856,495 | +0.18(+1.00%) |
Oct 25, 2010 | 18.32 | 18.61 | 18.25 | 18.29 | 766,774 | +0.00(+0.00%) |
Oct 22, 2010 | 18.25 | 18.42 | 18.22 | 18.29 | 571,419 | +0.11(+0.60%) |
Oct 21, 2010 | 18.30 | 18.45 | 18.04 | 18.18 | 1,491,610 | +0.02(+0.14%) |
Oct 20, 2010 | 17.81 | 18.21 | 17.55 | 18.15 | 1,709,870 | +0.46(+2.59%) |
Oct 19, 2010 | 17.50 | 17.88 | 17.40 | 17.70 | 1,803,952 | -0.03(-0.19%) |
Oct 18, 2010 | 17.47 | 17.76 | 17.46 | 17.73 | 800,448 | +0.23(+1.33%) |
Oct 15, 2010 | 17.68 | 17.70 | 17.44 | 17.50 | 593,974 | -0.01(-0.05%) |
Oct 14, 2010 | 15.96 | 17.70 | 15.96 | 17.50 | 664,540 | -0.03(-0.19%) |
Oct 13, 2010 | 17.45 | 17.77 | 17.34 | 17.54 | 667,364 | +0.23(+1.30%) |
Oct 12, 2010 | 17.13 | 17.40 | 17.00 | 17.31 | 843,324 | +0.18(+1.07%) |
Oct 11, 2010 | 17.07 | 17.18 | 16.97 | 17.13 | 333,648 | +0.00(+0.00%) |
Oct 08, 2010 | 17.00 | 17.15 | 16.82 | 17.13 | 372,133 | +0.18(+1.03%) |
Oct 07, 2010 | 17.28 | 17.34 | 16.86 | 16.95 | 742,837 | -0.28(-1.64%) |
Oct 06, 2010 | 17.25 | 17.37 | 17.15 | 17.24 | 559,794 | -0.01(-0.05%) |
Oct 05, 2010 | 16.98 | 17.30 | 16.80 | 17.25 | 1,240,461 | +0.49(+2.94%) |
Oct 04, 2010 | 16.90 | 17.00 | 16.73 | 16.75 | 671,381 | -0.21(-1.23%) |
Oct 01, 2010 | 17.10 | 17.17 | 16.85 | 16.96 | 656,764 | +0.01(+0.05%) |
Sep 30, 2010 | 16.95 | 17.40 | 16.95 | 16.95 | 1,826,468 | +0.08(+0.49%) |
Sep 29, 2010 | 16.62 | 16.90 | 16.51 | 16.87 | 1,067,495 | +0.21(+1.25%) |
Sep 28, 2010 | 16.67 | 16.87 | 16.40 | 16.66 | 1,008,560 | +0.09(+0.55%) |
Sep 27, 2010 | 16.64 | 16.73 | 16.47 | 16.57 | 718,550 | -0.12(-0.70%) |
Sep 24, 2010 | 16.44 | 16.69 | 16.38 | 16.69 | 845,862 | +0.48(+2.93%) |
Sep 23, 2010 | 16.45 | 16.50 | 16.18 | 16.21 | 961,582 | -0.38(-2.26%) |
Sep 22, 2010 | 16.64 | 16.80 | 16.49 | 16.59 | 804,650 | -0.11(-0.65%) |
Sep 21, 2010 | 17.00 | 17.06 | 16.68 | 16.70 | 1,039,051 | -0.35(-2.05%) |
Sep 20, 2010 | 16.62 | 17.08 | 16.59 | 17.05 | 1,018,046 | +0.51(+3.07%) |
Sep 17, 2010 | 16.56 | 16.66 | 16.37 | 16.54 | 4,456,400 | +0.11(+0.66%) |
Sep 15, 2010 | 16.15 | 16.51 | 16.13 | 16.43 | 596,788 | +0.15(+0.92%) |
Sep 14, 2010 | 16.22 | 16.50 | 16.15 | 16.28 | 672,183 | -0.01(-0.05%) |
Sep 13, 2010 | 16.16 | 16.30 | 16.15 | 16.29 | 1,087,127 | +0.23(+1.40%) |
Sep 10, 2010 | 15.90 | 16.06 | 15.84 | 16.06 | 791,904 | +0.22(+1.42%) |
Sep 09, 2010 | 16.13 | 16.19 | 15.79 | 15.84 | 905,961 | -0.12(-0.73%) |
Sep 08, 2010 | 15.81 | 16.13 | 15.79 | 15.95 | 1,182,431 | +0.20(+1.27%) |
Sep 07, 2010 | 16.05 | 16.06 | 15.62 | 15.75 | 782,141 | -0.18(-1.10%) |
Sep 03, 2010 | 15.78 | 16.09 | 15.78 | 15.93 | 1,122,075 | +0.29(+1.87%) |
Sep 02, 2010 | 15.35 | 15.66 | 15.26 | 15.64 | 1,254,599 | +0.37(+2.40%) |
Sep 01, 2010 | 14.92 | 15.28 | 14.86 | 15.27 | 1,281,762 | +0.52(+3.50%) |
Aug 31, 2010 | 14.56 | 14.82 | 14.51 | 14.75 | 1,613,290 | +0.11(+0.74%) |
Aug 30, 2010 | 14.90 | 14.93 | 14.65 | 14.65 | 815,934 | -0.38(-2.50%) |
Aug 27, 2010 | 14.76 | 15.02 | 14.52 | 15.02 | 1,484,090 | +0.34(+2.33%) |
Aug 26, 2010 | 14.95 | 15.01 | 14.67 | 14.68 | 2,045,720 | -0.17(-1.12%) |
Aug 25, 2010 | 14.87 | 14.93 | 14.46 | 14.85 | 2,138,071 | -0.13(-0.89%) |
Aug 24, 2010 | 15.36 | 15.47 | 14.93 | 14.98 | 2,732,333 | -0.59(-3.80%) |
Aug 23, 2010 | 15.99 | 16.05 | 15.57 | 15.57 | 1,029,171 | -0.33(-2.10%) |
Aug 20, 2010 | 15.84 | 15.93 | 15.70 | 15.90 | 1,277,593 | +0.13(+0.79%) |
Aug 19, 2010 | 15.92 | 16.05 | 15.75 | 15.78 | 1,263,816 | -0.26(-1.61%) |
Aug 18, 2010 | 16.40 | 16.40 | 16.00 | 16.04 | 1,820,622 | -0.41(-2.48%) |
Aug 17, 2010 | 16.25 | 16.51 | 16.13 | 16.45 | 782,544 | +0.32(+1.96%) |
Aug 16, 2010 | 16.00 | 16.28 | 15.97 | 16.13 | 601,724 | +0.06(+0.36%) |
Aug 13, 2010 | 16.15 | 16.25 | 16.06 | 16.07 | 788,943 | -0.10(-0.62%) |
Aug 12, 2010 | 15.99 | 16.17 | 15.72 | 16.17 | 1,022,475 | -0.07(-0.41%) |
Aug 11, 2010 | 16.54 | 16.58 | 16.20 | 16.24 | 1,772,431 | -0.53(-3.13%) |
Aug 10, 2010 | 16.89 | 16.89 | 16.55 | 16.76 | 1,203,031 | -0.33(-1.95%) |
Aug 09, 2010 | 16.71 | 17.10 | 16.64 | 17.10 | 1,103,918 | +0.43(+2.55%) |
Aug 06, 2010 | 16.35 | 16.68 | 16.20 | 16.67 | 1,329,868 | +0.12(+0.70%) |
Aug 05, 2010 | 16.39 | 16.60 | 16.17 | 16.55 | 886,529 | +0.04(+0.25%) |
Aug 04, 2010 | 16.33 | 16.51 | 16.06 | 16.51 | 1,895,933 | +0.25(+1.54%) |
Aug 03, 2010 | 16.25 | 16.43 | 16.19 | 16.26 | 1,700,982 | -0.01(-0.05%) |
Aug 02, 2010 | 16.13 | 16.41 | 16.10 | 16.27 | 2,244,375 | +0.28(+1.77%) |
Jul 30, 2010 | 15.98 | 16.13 | 15.85 | 15.99 | 2,569,769 | -0.13(-0.83%) |
Jul 29, 2010 | 16.41 | 16.65 | 16.05 | 16.12 | 1,818,645 | -0.15(-0.92%) |
Jul 28, 2010 | 16.61 | 16.67 | 16.22 | 16.27 | 2,801,660 | -0.32(-1.91%) |
Jul 27, 2010 | 16.80 | 16.96 | 16.58 | 16.59 | 3,142,913 | -0.17(-0.99%) |
Jul 26, 2010 | 16.59 | 16.76 | 16.49 | 16.75 | 1,960,609 | +0.14(+0.85%) |
Jul 23, 2010 | 16.59 | 16.70 | 16.43 | 16.61 | 2,458,086 | -0.07(-0.40%) |
Jul 22, 2010 | 16.75 | 17.07 | 16.56 | 16.68 | 3,198,331 | -0.41(-2.39%) |
Jul 21, 2010 | 18.25 | 18.25 | 17.06 | 17.09 | 1,489,134 | -0.90(-5.00%) |
Jul 20, 2010 | 17.26 | 18.01 | 17.15 | 17.99 | 912,002 | +0.44(+2.52%) |
Jul 19, 2010 | 17.60 | 17.60 | 17.29 | 17.55 | 470,095 | +0.03(+0.19%) |
Jul 16, 2010 | 18.00 | 18.00 | 17.47 | 17.51 | 963,936 | -0.63(-3.45%) |
Jul 15, 2010 | 18.20 | 18.23 | 17.90 | 18.14 | 612,007 | -0.04(-0.23%) |
Jul 14, 2010 | 18.37 | 18.38 | 18.02 | 18.18 | 1,119,023 | -0.20(-1.09%) |
Jul 13, 2010 | 18.19 | 18.46 | 18.02 | 18.38 | 881,520 | +0.33(+1.80%) |
Jul 12, 2010 | 18.11 | 18.41 | 17.99 | 18.05 | 650,418 | -0.19(-1.05%) |
Jul 09, 2010 | 17.98 | 18.32 | 17.93 | 18.25 | 759,064 | +0.20(+1.11%) |
Jul 08, 2010 | 18.16 | 18.25 | 17.80 | 18.05 | 836,391 | +0.07(+0.37%) |
Jul 07, 2010 | 17.00 | 18.00 | 17.00 | 17.98 | 1,150,126 | +1.05(+6.20%) |
Jul 06, 2010 | 17.16 | 17.30 | 16.80 | 16.93 | 793,361 | +0.03(+0.20%) |
Jul 02, 2010 | 17.13 | 17.15 | 16.80 | 16.90 | 491,099 | -0.12(-0.69%) |
Jul 01, 2010 | 17.01 | 17.10 | 16.62 | 17.01 | 1,325,649 | +0.04(+0.25%) |
Jun 30, 2010 | 17.20 | 17.43 | 16.95 | 16.97 | 1,163,023 | -0.21(-1.21%) |
Jun 29, 2010 | 17.74 | 17.75 | 17.07 | 17.18 | 1,130,201 | -0.47(-2.65%) |
Jun 25, 2010 | 17.33 | 17.72 | 17.17 | 17.65 | 2,765,503 | +0.40(+2.32%) |
Jun 24, 2010 | 17.63 | 17.67 | 17.20 | 17.25 | 954,805 | -0.42(-2.36%) |
Jun 23, 2010 | 17.65 | 17.79 | 17.37 | 17.66 | 954,437 | +0.04(+0.24%) |
Jun 22, 2010 | 17.75 | 17.98 | 17.60 | 17.62 | 817,353 | -0.12(-0.66%) |
Jun 21, 2010 | 18.00 | 18.20 | 17.69 | 17.74 | 949,376 | -0.05(-0.30%) |
Jun 18, 2010 | 17.95 | 18.19 | 17.79 | 17.79 | 1,222,076 | -0.21(-1.17%) |
Jun 17, 2010 | 18.07 | 18.11 | 17.85 | 18.00 | 736,884 | -0.09(-0.50%) |
Jun 16, 2010 | 17.98 | 18.20 | 17.98 | 18.10 | 1,614,673 | +0.07(+0.37%) |
Jun 15, 2010 | 17.56 | 18.07 | 17.56 | 18.03 | 734,876 | +0.54(+3.08%) |
Jun 14, 2010 | 17.73 | 17.80 | 17.49 | 17.49 | 1,021,251 | -0.14(-0.80%) |
Jun 11, 2010 | 17.14 | 17.66 | 16.90 | 17.63 | 728,833 | +0.27(+1.53%) |
Jun 10, 2010 | 17.07 | 17.39 | 17.01 | 17.36 | 1,094,146 | +0.58(+3.46%) |
Jun 09, 2010 | 16.87 | 17.20 | 16.76 | 16.78 | 1,132,456 | -0.06(-0.34%) |
Jun 08, 2010 | 16.95 | 17.04 | 16.54 | 16.84 | 2,408,543 | -0.06(-0.34%) |
Jun 07, 2010 | 17.40 | 17.43 | 16.88 | 16.90 | 1,066,893 | -0.50(-2.86%) |
Jun 04, 2010 | 17.52 | 17.74 | 17.34 | 17.40 | 2,514,950 | -0.37(-2.10%) |
Jun 03, 2010 | 17.71 | 17.85 | 17.56 | 17.77 | 1,199,657 | +0.14(+0.80%) |
Jun 02, 2010 | 17.37 | 17.63 | 17.26 | 17.63 | 1,343,550 | +0.38(+2.21%) |