Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.30 | 23.43 | 23.30 | 23.38 | 225,375 | +0.10(+0.41%) |
Jun 29, 2011 | 23.30 | 23.31 | 23.15 | 23.29 | 73,390 | +0.15(+0.65%) |
Jun 28, 2011 | 22.97 | 23.16 | 22.88 | 23.14 | 43,263 | +0.27(+1.18%) |
Jun 27, 2011 | 22.81 | 22.91 | 22.64 | 22.87 | 85,946 | +0.23(+1.03%) |
Jun 24, 2011 | 22.90 | 22.90 | 22.64 | 22.64 | 192,557 | -0.25(-1.09%) |
Jun 23, 2011 | 22.81 | 22.93 | 22.61 | 22.89 | 178,124 | -0.14(-0.63%) |
Jun 22, 2011 | 23.15 | 23.18 | 23.03 | 23.03 | 87,609 | -0.13(-0.56%) |
Jun 21, 2011 | 23.13 | 23.21 | 22.93 | 23.16 | 611,494 | +0.38(+1.65%) |
Jun 20, 2011 | 22.76 | 22.78 | 22.70 | 22.78 | 282,375 | +0.19(+0.83%) |
Jun 17, 2011 | 22.68 | 22.77 | 22.55 | 22.59 | 68,065 | +0.06(+0.29%) |
Jun 16, 2011 | 22.52 | 22.63 | 22.41 | 22.53 | 57,474 | -0.03(-0.15%) |
Jun 15, 2011 | 22.73 | 22.82 | 22.48 | 22.56 | 257,375 | -0.42(-1.84%) |
Jun 14, 2011 | 22.84 | 23.05 | 22.84 | 22.98 | 113,995 | +0.30(+1.31%) |
Jun 13, 2011 | 22.68 | 22.83 | 22.67 | 22.69 | 74,640 | +0.11(+0.49%) |
Jun 10, 2011 | 22.92 | 22.95 | 22.54 | 22.58 | 150,402 | -0.48(-2.09%) |
Jun 09, 2011 | 22.97 | 23.16 | 22.91 | 23.06 | 41,585 | +0.16(+0.72%) |
Jun 08, 2011 | 22.97 | 22.99 | 22.85 | 22.90 | 258,300 | -0.10(-0.43%) |
Jun 07, 2011 | 23.09 | 23.12 | 22.98 | 22.99 | 73,560 | +0.09(+0.39%) |
Jun 06, 2011 | 23.01 | 23.05 | 22.88 | 22.90 | 72,907 | -0.14(-0.61%) |
Jun 03, 2011 | 22.96 | 23.14 | 22.96 | 23.05 | 69,643 | +0.05(+0.24%) |
May 24, 2011 | 22.98 | 23.06 | 22.92 | 22.99 | 83,893 | +0.04(+0.19%) |
May 23, 2011 | 23.01 | 23.01 | 22.85 | 22.95 | 160,440 | -0.31(-1.33%) |
May 20, 2011 | 23.35 | 23.36 | 23.18 | 23.26 | 123,904 | -0.17(-0.74%) |
May 19, 2011 | 23.41 | 23.50 | 23.34 | 23.43 | 259,762 | +0.03(+0.12%) |
May 18, 2011 | 23.24 | 23.44 | 23.23 | 23.40 | 62,627 | +0.18(+0.78%) |
May 17, 2011 | 23.21 | 23.27 | 23.03 | 23.22 | 88,236 | -0.02(-0.07%) |
May 16, 2011 | 23.27 | 23.41 | 23.17 | 23.24 | 463,134 | -0.07(-0.32%) |
May 13, 2011 | 23.47 | 23.49 | 23.14 | 23.31 | 518,715 | -0.07(-0.32%) |
May 12, 2011 | 23.15 | 23.41 | 23.05 | 23.39 | 465,896 | +0.20(+0.88%) |
May 11, 2011 | 23.25 | 23.33 | 23.05 | 23.18 | 189,164 | -0.06(-0.25%) |
May 10, 2011 | 23.21 | 23.26 | 23.10 | 23.24 | 111,427 | +0.10(+0.44%) |
May 09, 2011 | 22.99 | 23.16 | 22.96 | 23.14 | 223,361 | +0.16(+0.70%) |
May 06, 2011 | 23.04 | 23.19 | 22.91 | 22.98 | 194,694 | +0.04(+0.15%) |
May 05, 2011 | 22.97 | 23.08 | 22.88 | 22.94 | 742,604 | -0.11(-0.46%) |
May 04, 2011 | 23.06 | 23.15 | 23.00 | 23.05 | 150,349 | +0.00(+0.00%) |
May 03, 2011 | 23.12 | 23.15 | 22.96 | 23.05 | 131,192 | -0.06(-0.27%) |
May 02, 2011 | 23.11 | 23.12 | 23.07 | 23.11 | 168,195 | +0.15(+0.63%) |
Apr 29, 2011 | 22.89 | 22.97 | 22.87 | 22.97 | 398,223 | +0.05(+0.22%) |
Apr 28, 2011 | 22.70 | 22.92 | 22.70 | 22.92 | 57,752 | +0.11(+0.48%) |
Apr 27, 2011 | 22.49 | 22.83 | 22.47 | 22.81 | 347,397 | +0.34(+1.50%) |
Apr 26, 2011 | 22.39 | 22.52 | 22.34 | 22.47 | 126,200 | +0.16(+0.74%) |
Apr 25, 2011 | 22.24 | 22.31 | 22.17 | 22.30 | 57,708 | +0.05(+0.25%) |
Apr 21, 2011 | 22.30 | 22.41 | 22.23 | 22.25 | 148,300 | +0.06(+0.27%) |
Apr 20, 2011 | 22.16 | 22.26 | 22.16 | 22.19 | 154,375 | +0.35(+1.58%) |
Apr 19, 2011 | 21.72 | 21.87 | 21.72 | 21.84 | 118,152 | +0.16(+0.72%) |
Apr 18, 2011 | 21.75 | 21.75 | 21.51 | 21.69 | 145,558 | -0.25(-1.15%) |
Apr 15, 2011 | 21.85 | 22.02 | 21.85 | 21.94 | 208,493 | +0.13(+0.60%) |
Apr 14, 2011 | 21.58 | 21.81 | 21.58 | 21.81 | 110,856 | +0.14(+0.63%) |
Apr 13, 2011 | 21.78 | 21.78 | 21.64 | 21.67 | 76,472 | -0.01(-0.04%) |
Apr 12, 2011 | 21.63 | 21.72 | 21.62 | 21.68 | 39,798 | +0.01(+0.06%) |
Apr 11, 2011 | 21.66 | 21.74 | 21.62 | 21.67 | 336,643 | +0.13(+0.62%) |
Apr 08, 2011 | 21.62 | 21.65 | 21.49 | 21.53 | 40,321 | +0.03(+0.13%) |
Apr 07, 2011 | 21.61 | 21.63 | 21.46 | 21.51 | 77,642 | -0.02(-0.09%) |
Apr 06, 2011 | 21.52 | 21.59 | 21.48 | 21.53 | 402,685 | +0.11(+0.53%) |
Apr 05, 2011 | 21.40 | 21.48 | 21.37 | 21.41 | 68,086 | -0.06(-0.27%) |
Apr 04, 2011 | 21.43 | 21.52 | 21.39 | 21.47 | 59,635 | +0.12(+0.57%) |
Apr 01, 2011 | 21.25 | 21.44 | 21.25 | 21.35 | 70,884 | +0.12(+0.57%) |
Mar 31, 2011 | 21.25 | 21.33 | 21.23 | 21.23 | 210,866 | -0.01(-0.06%) |
Mar 30, 2011 | 21.15 | 21.33 | 21.15 | 21.24 | 81,271 | +0.18(+0.88%) |
Mar 29, 2011 | 20.97 | 21.10 | 20.90 | 21.06 | 40,326 | +0.07(+0.36%) |
Mar 28, 2011 | 20.96 | 21.05 | 20.96 | 20.98 | 45,076 | +0.01(+0.04%) |
Mar 25, 2011 | 20.95 | 21.08 | 20.95 | 20.97 | 62,110 | +0.00(+0.00%) |
Mar 24, 2011 | 20.85 | 21.01 | 20.76 | 20.97 | 171,386 | +0.20(+0.98%) |
Mar 23, 2011 | 20.66 | 20.82 | 20.61 | 20.77 | 194,087 | +0.02(+0.11%) |
Mar 22, 2011 | 20.81 | 20.87 | 20.75 | 20.75 | 109,248 | +0.00(+0.02%) |
Mar 21, 2011 | 20.76 | 20.80 | 20.73 | 20.74 | 33,121 | +0.21(+1.01%) |
Mar 18, 2011 | 20.57 | 20.65 | 20.48 | 20.53 | 228,402 | +0.11(+0.54%) |
Mar 17, 2011 | 20.43 | 20.48 | 20.35 | 20.42 | 53,832 | +0.35(+1.74%) |
Mar 16, 2011 | 20.47 | 20.47 | 19.99 | 20.08 | 103,786 | -0.50(-2.44%) |
Mar 15, 2011 | 20.45 | 20.62 | 20.44 | 20.58 | 215,456 | -0.27(-1.32%) |
Mar 14, 2011 | 20.80 | 20.92 | 20.74 | 20.85 | 38,580 | -0.11(-0.51%) |
Mar 11, 2011 | 20.89 | 21.02 | 20.82 | 20.96 | 61,256 | +0.05(+0.24%) |
Mar 10, 2011 | 21.04 | 21.04 | 20.91 | 20.91 | 50,626 | -0.30(-1.42%) |
Mar 09, 2011 | 21.15 | 21.26 | 21.12 | 21.21 | 47,838 | +0.03(+0.15%) |
Mar 08, 2011 | 21.06 | 21.21 | 20.99 | 21.18 | 43,682 | +0.09(+0.41%) |
Mar 07, 2011 | 21.28 | 21.30 | 21.04 | 21.09 | 46,946 | -0.22(-1.05%) |
Mar 04, 2011 | 21.36 | 21.42 | 21.17 | 21.32 | 49,355 | -0.05(-0.22%) |
Mar 03, 2011 | 21.16 | 21.38 | 21.15 | 21.36 | 1,092,601 | +0.36(+1.72%) |
Mar 02, 2011 | 20.93 | 21.07 | 20.93 | 21.00 | 74,187 | +0.06(+0.28%) |
Mar 01, 2011 | 21.12 | 21.15 | 20.94 | 20.94 | 174,770 | -0.11(-0.52%) |
Feb 28, 2011 | 20.96 | 21.09 | 20.95 | 21.05 | 137,191 | +0.22(+1.06%) |
Feb 25, 2011 | 20.79 | 20.85 | 20.74 | 20.83 | 108,455 | +0.15(+0.70%) |
Feb 24, 2011 | 20.62 | 20.78 | 20.60 | 20.69 | 104,314 | +0.03(+0.15%) |
Feb 23, 2011 | 20.74 | 20.82 | 20.64 | 20.66 | 116,200 | -0.06(-0.30%) |
Feb 22, 2011 | 20.80 | 20.94 | 20.70 | 20.72 | 117,989 | -0.37(-1.75%) |
Feb 18, 2011 | 20.99 | 21.12 | 20.99 | 21.09 | 37,242 | +0.09(+0.41%) |
Feb 17, 2011 | 20.91 | 21.05 | 20.86 | 21.00 | 42,364 | +0.08(+0.38%) |
Feb 16, 2011 | 20.77 | 20.97 | 20.77 | 20.92 | 79,678 | +0.13(+0.64%) |
Feb 15, 2011 | 20.71 | 20.81 | 20.71 | 20.79 | 110,912 | -0.01(-0.06%) |
Feb 14, 2011 | 20.73 | 20.82 | 20.72 | 20.80 | 30,647 | +0.00(+0.00%) |
Feb 11, 2011 | 20.63 | 20.81 | 20.63 | 20.80 | 126,939 | +0.07(+0.32%) |
Feb 10, 2011 | 20.71 | 20.77 | 20.66 | 20.73 | 26,258 | -0.01(-0.04%) |
Feb 09, 2011 | 20.71 | 20.79 | 20.70 | 20.74 | 46,042 | -0.08(-0.37%) |
Feb 08, 2011 | 20.79 | 20.83 | 20.75 | 20.82 | 77,882 | +0.08(+0.38%) |
Feb 07, 2011 | 20.72 | 20.77 | 20.70 | 20.74 | 47,204 | +0.03(+0.15%) |
Feb 04, 2011 | 20.66 | 20.74 | 20.57 | 20.71 | 54,230 | +0.02(+0.09%) |
Feb 03, 2011 | 20.57 | 20.75 | 20.48 | 20.69 | 70,563 | +0.04(+0.21%) |
Feb 02, 2011 | 20.64 | 20.69 | 20.60 | 20.65 | 561,544 | -0.12(-0.56%) |
Feb 01, 2011 | 20.50 | 20.80 | 20.50 | 20.76 | 150,558 | +0.40(+1.96%) |
Jan 31, 2011 | 20.40 | 20.47 | 20.34 | 20.37 | 100,410 | +0.07(+0.37%) |
Jan 28, 2011 | 20.61 | 20.61 | 20.27 | 20.29 | 119,235 | -0.40(-1.92%) |
Jan 27, 2011 | 20.71 | 20.71 | 20.62 | 20.69 | 66,355 | -0.00(-0.02%) |
Jan 26, 2011 | 20.69 | 20.76 | 20.68 | 20.69 | 50,318 | +0.03(+0.15%) |
Jan 25, 2011 | 20.59 | 20.73 | 20.57 | 20.66 | 59,469 | -0.04(-0.17%) |
Jan 24, 2011 | 20.64 | 20.73 | 20.57 | 20.70 | 84,395 | +0.13(+0.63%) |
Jan 21, 2011 | 20.60 | 20.64 | 20.53 | 20.57 | 57,387 | +0.08(+0.38%) |
Jan 20, 2011 | 20.43 | 20.55 | 20.36 | 20.49 | 54,222 | -0.06(-0.31%) |
Jan 19, 2011 | 20.70 | 20.70 | 20.51 | 20.55 | 53,259 | -0.11(-0.53%) |
Jan 18, 2011 | 20.57 | 20.68 | 20.57 | 20.66 | 133,325 | +0.10(+0.48%) |
Jan 14, 2011 | 20.51 | 20.60 | 20.51 | 20.56 | 187,907 | -0.01(-0.06%) |
Jan 13, 2011 | 20.68 | 20.68 | 20.52 | 20.57 | 155,183 | -0.11(-0.51%) |
Jan 12, 2011 | 20.53 | 20.68 | 20.53 | 20.68 | 108,203 | +0.24(+1.17%) |
Jan 11, 2011 | 20.44 | 20.47 | 20.36 | 20.44 | 43,549 | +0.08(+0.39%) |
Jan 10, 2011 | 20.30 | 20.38 | 20.30 | 20.36 | 43,481 | -0.09(-0.44%) |
Jan 07, 2011 | 20.53 | 20.55 | 20.38 | 20.45 | 41,776 | -0.06(-0.29%) |
Jan 06, 2011 | 20.52 | 20.57 | 20.46 | 20.51 | 69,029 | +0.02(+0.10%) |
Jan 05, 2011 | 20.40 | 20.50 | 20.36 | 20.49 | 51,717 | -0.04(-0.19%) |
Jan 04, 2011 | 20.58 | 20.58 | 20.44 | 20.53 | 121,888 | +0.05(+0.23%) |
Jan 03, 2011 | 20.40 | 20.60 | 20.40 | 20.48 | 105,940 | +0.17(+0.85%) |
Dec 31, 2010 | 20.29 | 20.38 | 20.29 | 20.31 | 50,953 | -0.01(-0.04%) |
Dec 30, 2010 | 20.43 | 20.43 | 20.29 | 20.32 | 66,363 | -0.13(-0.61%) |
Dec 29, 2010 | 20.38 | 20.47 | 20.36 | 20.44 | 136,156 | +0.08(+0.40%) |
Dec 28, 2010 | 20.31 | 20.39 | 20.30 | 20.36 | 91,676 | +0.05(+0.25%) |
Dec 27, 2010 | 20.39 | 20.39 | 20.27 | 20.31 | 28,236 | -0.05(-0.27%) |
Dec 23, 2010 | 20.31 | 20.39 | 20.31 | 20.37 | 75,542 | +0.03(+0.13%) |
Dec 22, 2010 | 20.28 | 20.36 | 20.28 | 20.34 | 61,766 | +0.05(+0.26%) |
Dec 21, 2010 | 20.40 | 20.40 | 20.28 | 20.29 | 53,651 | -0.07(-0.33%) |
Dec 20, 2010 | 20.42 | 20.48 | 20.27 | 20.35 | 191,941 | +0.21(+1.02%) |
Dec 17, 2010 | 20.16 | 20.18 | 20.06 | 20.15 | 49,701 | -0.09(-0.44%) |
Dec 16, 2010 | 20.11 | 20.25 | 20.09 | 20.24 | 79,977 | +0.10(+0.48%) |
Dec 15, 2010 | 20.20 | 20.30 | 20.12 | 20.14 | 110,750 | -0.01(-0.04%) |
Dec 14, 2010 | 20.08 | 20.23 | 20.04 | 20.15 | 52,062 | +0.16(+0.79%) |
Dec 13, 2010 | 19.96 | 20.05 | 19.96 | 19.99 | 27,200 | +0.04(+0.19%) |
Dec 10, 2010 | 19.80 | 19.95 | 19.80 | 19.95 | 47,294 | +0.19(+0.94%) |
Dec 09, 2010 | 19.83 | 19.87 | 19.71 | 19.77 | 39,102 | -0.03(-0.18%) |
Dec 08, 2010 | 19.67 | 19.80 | 19.67 | 19.80 | 98,626 | +0.13(+0.65%) |
Dec 07, 2010 | 19.84 | 19.84 | 19.66 | 19.67 | 100,360 | +0.02(+0.08%) |
Dec 06, 2010 | 19.69 | 19.72 | 19.64 | 19.66 | 208,706 | -0.15(-0.78%) |
Dec 03, 2010 | 19.65 | 19.82 | 19.61 | 19.81 | 81,253 | +0.06(+0.31%) |
Dec 02, 2010 | 19.58 | 19.76 | 19.56 | 19.75 | 269,048 | +0.19(+0.95%) |
Dec 01, 2010 | 19.41 | 19.61 | 19.41 | 19.56 | 56,959 | +0.32(+1.69%) |
Nov 30, 2010 | 19.14 | 19.33 | 19.14 | 19.24 | 79,936 | -0.18(-0.93%) |
Nov 29, 2010 | 19.37 | 19.46 | 19.18 | 19.42 | 95,052 | -0.13(-0.64%) |
Nov 26, 2010 | 19.58 | 19.59 | 19.46 | 19.55 | 25,202 | -0.11(-0.57%) |
Nov 24, 2010 | 19.67 | 19.66 | 19.66 | 19.66 | 108,741 | +0.14(+0.69%) |
Nov 23, 2010 | 19.65 | 19.65 | 19.51 | 19.52 | 26,804 | -0.40(-1.98%) |
Nov 22, 2010 | 19.87 | 19.96 | 19.75 | 19.92 | 26,807 | -0.04(-0.21%) |
Nov 19, 2010 | 19.87 | 19.96 | 19.85 | 19.96 | 23,641 | +0.03(+0.17%) |
Nov 18, 2010 | 19.79 | 19.99 | 19.79 | 19.93 | 25,334 | +0.28(+1.40%) |
Nov 17, 2010 | 19.60 | 19.70 | 19.58 | 19.65 | 93,307 | +0.15(+0.75%) |
Nov 16, 2010 | 19.69 | 19.75 | 19.46 | 19.50 | 95,525 | -0.28(-1.43%) |
Nov 15, 2010 | 20.01 | 20.01 | 19.78 | 19.78 | 83,044 | -0.05(-0.27%) |
Nov 12, 2010 | 19.94 | 19.98 | 19.78 | 19.84 | 477,253 | -0.19(-0.96%) |
Nov 11, 2010 | 19.97 | 20.03 | 19.89 | 20.03 | 54,663 | -0.04(-0.21%) |
Nov 10, 2010 | 20.04 | 20.10 | 19.87 | 20.07 | 68,249 | +0.02(+0.10%) |
Nov 09, 2010 | 20.27 | 20.27 | 20.03 | 20.06 | 324,788 | -0.12(-0.59%) |
Nov 08, 2010 | 20.17 | 20.21 | 20.13 | 20.18 | 67,224 | -0.10(-0.48%) |
Nov 05, 2010 | 20.45 | 20.45 | 20.20 | 20.27 | 132,720 | -0.10(-0.49%) |
Nov 04, 2010 | 20.32 | 20.38 | 20.31 | 20.37 | 116,348 | +0.17(+0.82%) |
Nov 03, 2010 | 20.21 | 20.23 | 20.01 | 20.21 | 61,918 | +0.05(+0.23%) |
Nov 02, 2010 | 20.13 | 20.22 | 20.09 | 20.16 | 73,856 | +0.19(+0.94%) |
Nov 01, 2010 | 19.99 | 20.10 | 19.86 | 19.97 | 92,184 | -0.01(-0.05%) |
Oct 29, 2010 | 19.97 | 20.01 | 19.92 | 19.98 | 30,405 | -0.09(-0.44%) |
Oct 28, 2010 | 20.07 | 20.10 | 19.95 | 20.07 | 47,441 | +0.09(+0.44%) |
Oct 27, 2010 | 19.92 | 20.02 | 19.83 | 19.98 | 146,068 | -0.15(-0.75%) |
Oct 25, 2010 | 20.16 | 20.32 | 20.13 | 20.13 | 44,646 | +0.09(+0.46%) |
Oct 22, 2010 | 20.13 | 20.13 | 20.03 | 20.04 | 39,568 | -0.06(-0.31%) |
Oct 21, 2010 | 20.15 | 20.20 | 19.97 | 20.10 | 93,253 | +0.02(+0.10%) |
Oct 20, 2010 | 19.90 | 20.20 | 19.90 | 20.08 | 94,834 | +0.19(+0.95%) |
Oct 19, 2010 | 20.04 | 20.07 | 19.82 | 19.89 | 99,063 | -0.40(-1.98%) |
Oct 18, 2010 | 20.14 | 20.31 | 20.13 | 20.29 | 288,192 | +0.15(+0.73%) |
Oct 15, 2010 | 20.22 | 20.28 | 20.06 | 20.15 | 72,748 | +0.05(+0.27%) |
Oct 14, 2010 | 20.23 | 20.23 | 20.02 | 20.09 | 85,537 | -0.00(-0.02%) |
Oct 13, 2010 | 20.06 | 20.17 | 20.02 | 20.10 | 81,766 | +0.12(+0.62%) |
Oct 12, 2010 | 19.89 | 19.99 | 19.76 | 19.97 | 57,922 | +0.09(+0.47%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.86 | 19.88 | 29,890 | -0.02(-0.10%) |
Oct 08, 2010 | 19.90 | 19.93 | 19.84 | 19.90 | 88,966 | +0.09(+0.45%) |
Oct 07, 2010 | 19.92 | 19.94 | 19.78 | 19.81 | 302,906 | -0.01(-0.04%) |
Oct 06, 2010 | 19.87 | 19.90 | 19.75 | 19.82 | 81,672 | -0.01(-0.06%) |
Oct 05, 2010 | 19.63 | 19.87 | 19.63 | 19.83 | 121,282 | +0.40(+2.06%) |
Oct 04, 2010 | 19.57 | 19.58 | 19.37 | 19.43 | 68,366 | -0.22(-1.10%) |
Oct 01, 2010 | 19.65 | 19.70 | 19.52 | 19.65 | 86,766 | +0.08(+0.40%) |
Sep 30, 2010 | 19.68 | 19.81 | 19.49 | 19.57 | 101,396 | -0.04(-0.20%) |
Sep 29, 2010 | 19.69 | 19.69 | 19.56 | 19.61 | 70,064 | -0.07(-0.37%) |
Sep 28, 2010 | 19.62 | 19.71 | 19.45 | 19.68 | 32,628 | +0.15(+0.79%) |
Sep 27, 2010 | 19.65 | 19.65 | 19.53 | 19.53 | 58,944 | -0.15(-0.77%) |
Sep 24, 2010 | 19.65 | 19.70 | 19.56 | 19.68 | 72,903 | +0.31(+1.62%) |
Sep 23, 2010 | 19.39 | 19.53 | 19.33 | 19.36 | 189,091 | -0.14(-0.69%) |
Sep 22, 2010 | 19.46 | 19.62 | 19.45 | 19.50 | 68,536 | +0.02(+0.10%) |
Sep 21, 2010 | 19.50 | 19.57 | 19.39 | 19.48 | 40,370 | -0.01(-0.06%) |
Sep 20, 2010 | 19.31 | 19.50 | 19.26 | 19.49 | 48,202 | +0.29(+1.51%) |
Sep 17, 2010 | 19.20 | 19.32 | 19.17 | 19.20 | 70,183 | -0.07(-0.34%) |
Sep 15, 2010 | 19.10 | 19.31 | 19.10 | 19.27 | 412,508 | +0.07(+0.34%) |
Sep 14, 2010 | 19.05 | 19.27 | 19.05 | 19.20 | 87,726 | +0.13(+0.67%) |
Sep 13, 2010 | 19.13 | 19.16 | 19.03 | 19.07 | 34,243 | +0.09(+0.47%) |
Sep 10, 2010 | 18.91 | 19.02 | 18.87 | 18.99 | 86,567 | +0.12(+0.61%) |
Sep 09, 2010 | 18.83 | 18.89 | 18.82 | 18.87 | 56,793 | +0.22(+1.16%) |
Sep 08, 2010 | 18.59 | 18.75 | 18.59 | 18.65 | 117,006 | +0.10(+0.52%) |
Sep 07, 2010 | 18.66 | 18.66 | 18.54 | 18.56 | 114,586 | -0.12(-0.62%) |
Sep 03, 2010 | 18.63 | 18.67 | 18.58 | 18.67 | 57,878 | +0.16(+0.86%) |
Sep 02, 2010 | 18.51 | 18.53 | 18.43 | 18.51 | 258 | +0.06(+0.32%) |
Sep 01, 2010 | 18.30 | 18.51 | 18.30 | 18.45 | 68,063 | +0.42(+2.35%) |
Aug 31, 2010 | 18.10 | 18.14 | 17.98 | 18.03 | 47,566 | -0.02(-0.11%) |
Aug 30, 2010 | 18.26 | 18.26 | 18.05 | 18.05 | 36,648 | -0.15(-0.85%) |
Aug 27, 2010 | 18.20 | 18.23 | 17.90 | 18.20 | 64,134 | +0.22(+1.25%) |
Aug 26, 2010 | 18.20 | 18.20 | 17.95 | 17.98 | 22,091 | -0.11(-0.60%) |
Aug 25, 2010 | 17.91 | 18.12 | 17.89 | 18.09 | 31,425 | +0.15(+0.86%) |
Aug 24, 2010 | 18.05 | 18.05 | 17.88 | 17.93 | 60,955 | -0.30(-1.65%) |
Aug 23, 2010 | 18.25 | 18.39 | 18.22 | 18.24 | 57,810 | +0.04(+0.23%) |
Aug 20, 2010 | 18.22 | 18.22 | 18.10 | 18.19 | 31,150 | -0.07(-0.40%) |
Aug 19, 2010 | 18.54 | 18.60 | 18.22 | 18.27 | 64,913 | -0.36(-1.91%) |
Aug 18, 2010 | 18.60 | 18.71 | 18.50 | 18.62 | 86,127 | +0.07(+0.37%) |
Aug 17, 2010 | 18.48 | 18.63 | 18.44 | 18.55 | 49,647 | +0.11(+0.61%) |
Aug 16, 2010 | 18.34 | 18.48 | 18.26 | 18.44 | 95,352 | +0.05(+0.25%) |
Aug 13, 2010 | 18.39 | 18.49 | 18.36 | 18.39 | 41,229 | -0.10(-0.52%) |
Aug 12, 2010 | 18.25 | 18.49 | 18.25 | 18.49 | 56,863 | +0.11(+0.62%) |
Aug 11, 2010 | 18.60 | 18.60 | 18.35 | 18.38 | 317,293 | -0.57(-3.01%) |
Aug 10, 2010 | 18.70 | 18.99 | 18.66 | 18.95 | 64,359 | +0.09(+0.49%) |
Aug 09, 2010 | 18.83 | 18.88 | 18.77 | 18.85 | 106,179 | +0.05(+0.25%) |
Aug 06, 2010 | 18.81 | 18.81 | 18.54 | 18.81 | 60,021 | +0.16(+0.85%) |
Aug 05, 2010 | 18.57 | 18.70 | 18.56 | 18.65 | 189,705 | -0.00(-0.02%) |
Aug 04, 2010 | 18.55 | 18.65 | 18.48 | 18.65 | 86,999 | +0.18(+0.96%) |
Aug 03, 2010 | 18.34 | 18.56 | 18.34 | 18.48 | 43,989 | +0.13(+0.69%) |
Aug 02, 2010 | 18.22 | 18.37 | 18.22 | 18.35 | 1,210,595 | +0.31(+1.74%) |
Jul 30, 2010 | 18.03 | 18.11 | 17.81 | 18.03 | 262,885 | +0.02(+0.11%) |
Jul 29, 2010 | 18.12 | 18.17 | 17.93 | 18.02 | 83,839 | +0.07(+0.37%) |
Jul 28, 2010 | 18.10 | 18.14 | 17.91 | 17.95 | 135,174 | -0.15(-0.81%) |
Jul 27, 2010 | 18.22 | 18.22 | 18.01 | 18.10 | 128,159 | -0.05(-0.26%) |
Jul 26, 2010 | 17.98 | 18.15 | 17.98 | 18.14 | 69,608 | +0.20(+1.10%) |
Jul 23, 2010 | 17.94 | 17.99 | 17.80 | 17.95 | 74,503 | -0.05(-0.28%) |
Jul 22, 2010 | 18.01 | 18.16 | 17.97 | 18.00 | 69,678 | +0.22(+1.26%) |
Jul 21, 2010 | 18.15 | 18.15 | 17.76 | 17.77 | 213,831 | -0.37(-2.07%) |
Jul 20, 2010 | 17.97 | 18.17 | 17.93 | 18.15 | 96,439 | -0.06(-0.32%) |
Jul 19, 2010 | 18.19 | 18.26 | 18.16 | 18.20 | 21,454 | +0.12(+0.64%) |
Jul 16, 2010 | 18.09 | 18.49 | 18.09 | 18.09 | 100,790 | -0.44(-2.39%) |
Jul 15, 2010 | 18.52 | 18.53 | 18.40 | 18.53 | 151,364 | +0.10(+0.56%) |
Jul 14, 2010 | 18.32 | 18.48 | 18.30 | 18.43 | 57,093 | +0.04(+0.23%) |
Jul 13, 2010 | 18.36 | 18.46 | 18.35 | 18.39 | 348,037 | +0.18(+1.00%) |
Jul 12, 2010 | 18.22 | 18.25 | 18.13 | 18.20 | 81,478 | -0.04(-0.23%) |
Jul 09, 2010 | 18.25 | 18.26 | 18.14 | 18.25 | 30,361 | +0.03(+0.15%) |
Jul 08, 2010 | 18.14 | 18.24 | 18.07 | 18.22 | 32,222 | +0.14(+0.77%) |
Jul 07, 2010 | 17.90 | 18.09 | 17.78 | 18.08 | 144,546 | +0.31(+1.74%) |
Jul 06, 2010 | 17.89 | 17.90 | 17.64 | 17.77 | 377,306 | +0.10(+0.57%) |
Jul 02, 2010 | 17.67 | 17.77 | 17.55 | 17.67 | 342,676 | +0.05(+0.26%) |