Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.96 | 23.21 | 22.87 | 23.06 | 270,709 | -0.06(-0.26%) |
Jul 28, 2011 | 23.11 | 23.33 | 23.09 | 23.12 | 70,951 | -0.05(-0.23%) |
Jul 27, 2011 | 23.45 | 23.47 | 23.14 | 23.17 | 207,792 | -0.38(-1.63%) |
Jul 26, 2011 | 23.70 | 23.72 | 23.52 | 23.56 | 429,582 | -0.10(-0.43%) |
Jul 25, 2011 | 23.75 | 23.80 | 23.64 | 23.66 | 74,398 | -0.06(-0.27%) |
Jul 22, 2011 | 23.75 | 23.75 | 23.72 | 23.72 | 284,022 | -0.06(-0.27%) |
Jul 21, 2011 | 23.66 | 23.88 | 23.65 | 23.79 | 127,798 | +0.29(+1.24%) |
Jul 20, 2011 | 23.48 | 23.56 | 23.35 | 23.50 | 180,870 | +0.02(+0.07%) |
Jul 19, 2011 | 23.33 | 23.51 | 23.33 | 23.48 | 82,151 | +0.21(+0.89%) |
Jul 18, 2011 | 23.35 | 23.35 | 23.11 | 23.27 | 58,586 | -0.21(-0.88%) |
Jul 15, 2011 | 23.54 | 23.55 | 23.37 | 23.48 | 43,750 | +0.06(+0.28%) |
Jul 14, 2011 | 23.50 | 23.61 | 23.38 | 23.41 | 195,069 | -0.04(-0.19%) |
Jul 13, 2011 | 23.39 | 23.66 | 23.39 | 23.46 | 167,905 | +0.11(+0.45%) |
Jul 12, 2011 | 23.25 | 23.57 | 23.25 | 23.35 | 56,720 | +0.00(+0.00%) |
Jul 11, 2011 | 23.40 | 23.52 | 23.28 | 23.35 | 49,282 | -0.39(-1.65%) |
Jul 08, 2011 | 23.75 | 23.79 | 23.58 | 23.75 | 362,165 | -0.06(-0.26%) |
Jul 07, 2011 | 23.90 | 23.90 | 23.74 | 23.81 | 81,687 | +0.02(+0.07%) |
Jul 06, 2011 | 23.66 | 23.84 | 23.66 | 23.79 | 65,348 | +0.05(+0.20%) |
Jul 05, 2011 | 23.80 | 23.80 | 23.67 | 23.74 | 71,598 | -0.05(-0.20%) |
Jul 01, 2011 | 23.53 | 23.80 | 23.43 | 23.79 | 101,036 | +0.24(+1.03%) |
Jun 30, 2011 | 23.47 | 23.60 | 23.47 | 23.55 | 223,808 | +0.10(+0.41%) |
Jun 29, 2011 | 23.47 | 23.48 | 23.31 | 23.45 | 72,879 | +0.15(+0.65%) |
Jun 28, 2011 | 23.13 | 23.32 | 23.04 | 23.30 | 42,963 | +0.27(+1.18%) |
Jun 27, 2011 | 22.97 | 23.07 | 22.80 | 23.03 | 85,348 | +0.23(+1.03%) |
Jun 24, 2011 | 23.06 | 23.06 | 22.79 | 22.79 | 191,218 | -0.25(-1.09%) |
Jun 23, 2011 | 22.97 | 23.09 | 22.77 | 23.05 | 176,886 | -0.15(-0.63%) |
Jun 22, 2011 | 23.31 | 23.35 | 23.19 | 23.19 | 87,000 | -0.13(-0.56%) |
Jun 21, 2011 | 23.29 | 23.37 | 23.09 | 23.32 | 607,243 | +0.38(+1.65%) |
Jun 20, 2011 | 22.91 | 22.94 | 22.86 | 22.94 | 280,412 | +0.19(+0.83%) |
Jun 17, 2011 | 22.84 | 22.93 | 22.71 | 22.75 | 67,592 | +0.06(+0.29%) |
Jun 16, 2011 | 22.68 | 22.78 | 22.56 | 22.69 | 57,074 | -0.03(-0.15%) |
Jun 15, 2011 | 22.89 | 22.98 | 22.64 | 22.72 | 255,586 | -0.42(-1.84%) |
Jun 14, 2011 | 23.00 | 23.21 | 23.00 | 23.15 | 113,203 | +0.30(+1.31%) |
Jun 13, 2011 | 22.84 | 22.99 | 22.83 | 22.85 | 74,121 | +0.11(+0.49%) |
Jun 10, 2011 | 23.08 | 23.11 | 22.70 | 22.74 | 149,357 | -0.49(-2.09%) |
Jun 09, 2011 | 23.13 | 23.33 | 23.07 | 23.22 | 41,296 | +0.17(+0.72%) |
Jun 08, 2011 | 23.13 | 23.16 | 23.01 | 23.06 | 256,504 | -0.10(-0.43%) |
Jun 07, 2011 | 23.25 | 23.28 | 23.14 | 23.16 | 73,048 | +0.09(+0.39%) |
Jun 06, 2011 | 23.17 | 23.21 | 23.05 | 23.06 | 72,400 | -0.14(-0.61%) |
Jun 03, 2011 | 23.12 | 23.30 | 23.12 | 23.21 | 69,159 | +0.06(+0.24%) |
May 24, 2011 | 23.14 | 23.22 | 23.08 | 23.15 | 83,310 | +0.04(+0.19%) |
May 23, 2011 | 23.17 | 23.17 | 23.01 | 23.11 | 159,325 | -0.31(-1.33%) |
May 20, 2011 | 23.51 | 23.52 | 23.34 | 23.42 | 123,042 | -0.17(-0.74%) |
May 19, 2011 | 23.57 | 23.66 | 23.50 | 23.59 | 257,957 | +0.03(+0.12%) |
May 18, 2011 | 23.40 | 23.61 | 23.39 | 23.57 | 62,192 | +0.18(+0.78%) |
May 17, 2011 | 23.38 | 23.43 | 23.20 | 23.38 | 87,623 | -0.02(-0.07%) |
May 16, 2011 | 23.43 | 23.57 | 23.33 | 23.40 | 459,915 | -0.08(-0.32%) |
May 13, 2011 | 23.64 | 23.65 | 23.31 | 23.48 | 515,109 | -0.08(-0.32%) |
May 12, 2011 | 23.31 | 23.57 | 23.21 | 23.55 | 462,658 | +0.21(+0.88%) |
May 11, 2011 | 23.42 | 23.49 | 23.21 | 23.35 | 187,849 | -0.06(-0.25%) |
May 10, 2011 | 23.37 | 23.42 | 23.26 | 23.40 | 110,652 | +0.10(+0.44%) |
May 09, 2011 | 23.15 | 23.32 | 23.12 | 23.30 | 221,808 | +0.16(+0.70%) |
May 06, 2011 | 23.20 | 23.35 | 23.07 | 23.14 | 193,340 | +0.04(+0.15%) |
May 05, 2011 | 23.13 | 23.24 | 23.04 | 23.10 | 737,442 | -0.11(-0.46%) |
May 04, 2011 | 23.22 | 23.31 | 23.16 | 23.21 | 149,303 | +0.00(+0.00%) |
May 03, 2011 | 23.28 | 23.31 | 23.12 | 23.21 | 130,280 | -0.06(-0.27%) |
May 02, 2011 | 23.27 | 23.28 | 23.23 | 23.27 | 167,026 | +0.15(+0.63%) |
Apr 29, 2011 | 23.05 | 23.13 | 23.03 | 23.13 | 395,455 | +0.05(+0.22%) |
Apr 28, 2011 | 22.86 | 23.08 | 22.86 | 23.08 | 57,350 | +0.11(+0.48%) |
Apr 27, 2011 | 22.65 | 22.99 | 22.63 | 22.97 | 344,983 | +0.34(+1.50%) |
Apr 26, 2011 | 22.55 | 22.67 | 22.50 | 22.63 | 125,323 | +0.17(+0.74%) |
Apr 25, 2011 | 22.40 | 22.47 | 22.32 | 22.46 | 57,307 | +0.06(+0.25%) |
Apr 21, 2011 | 22.46 | 22.57 | 22.39 | 22.40 | 147,269 | +0.06(+0.26%) |
Apr 20, 2011 | 22.31 | 22.42 | 22.31 | 22.35 | 153,302 | +0.35(+1.58%) |
Apr 19, 2011 | 21.88 | 22.02 | 21.88 | 22.00 | 117,331 | +0.16(+0.72%) |
Apr 18, 2011 | 21.91 | 21.91 | 21.66 | 21.84 | 144,546 | -0.25(-1.15%) |
Apr 15, 2011 | 22.00 | 22.17 | 22.00 | 22.09 | 207,044 | +0.13(+0.60%) |
Apr 14, 2011 | 21.73 | 21.96 | 21.73 | 21.96 | 110,085 | +0.14(+0.63%) |
Apr 13, 2011 | 21.93 | 21.93 | 21.79 | 21.82 | 75,941 | -0.01(-0.04%) |
Apr 12, 2011 | 21.78 | 21.87 | 21.77 | 21.83 | 39,522 | +0.01(+0.06%) |
Apr 11, 2011 | 21.81 | 21.90 | 21.77 | 21.82 | 334,303 | +0.13(+0.62%) |
Apr 08, 2011 | 21.77 | 21.80 | 21.64 | 21.69 | 40,040 | +0.03(+0.13%) |
Apr 07, 2011 | 21.76 | 21.78 | 21.61 | 21.66 | 77,102 | -0.02(-0.09%) |
Apr 06, 2011 | 21.67 | 21.74 | 21.63 | 21.68 | 399,886 | +0.11(+0.53%) |
Apr 05, 2011 | 21.55 | 21.63 | 21.52 | 21.56 | 67,612 | -0.06(-0.27%) |
Apr 04, 2011 | 21.57 | 21.67 | 21.54 | 21.62 | 59,221 | +0.12(+0.57%) |
Apr 01, 2011 | 21.40 | 21.59 | 21.40 | 21.50 | 70,391 | +0.12(+0.57%) |
Mar 31, 2011 | 21.40 | 21.48 | 21.37 | 21.38 | 209,400 | -0.01(-0.06%) |
Mar 30, 2011 | 21.30 | 21.48 | 21.30 | 21.39 | 80,706 | +0.19(+0.88%) |
Mar 29, 2011 | 21.11 | 21.25 | 21.05 | 21.20 | 40,045 | +0.08(+0.36%) |
Mar 28, 2011 | 21.11 | 21.20 | 21.11 | 21.13 | 44,763 | +0.01(+0.04%) |
Mar 25, 2011 | 21.09 | 21.22 | 21.09 | 21.12 | 61,678 | +0.00(+0.00%) |
Mar 24, 2011 | 20.99 | 21.15 | 20.91 | 21.12 | 170,194 | +0.21(+0.98%) |
Mar 23, 2011 | 20.81 | 20.97 | 20.76 | 20.92 | 192,738 | +0.02(+0.11%) |
Mar 22, 2011 | 20.96 | 21.01 | 20.89 | 20.89 | 108,488 | +0.00(+0.02%) |
Mar 21, 2011 | 20.91 | 20.95 | 20.88 | 20.89 | 32,891 | +0.21(+1.01%) |
Mar 18, 2011 | 20.72 | 20.80 | 20.63 | 20.68 | 226,814 | +0.11(+0.54%) |
Mar 17, 2011 | 20.58 | 20.63 | 20.49 | 20.57 | 53,458 | +0.35(+1.74%) |
Mar 16, 2011 | 20.61 | 20.61 | 20.13 | 20.22 | 103,065 | -0.51(-2.44%) |
Mar 15, 2011 | 20.60 | 20.77 | 20.58 | 20.72 | 213,958 | -0.28(-1.32%) |
Mar 14, 2011 | 20.94 | 21.06 | 20.88 | 21.00 | 38,312 | -0.11(-0.51%) |
Mar 11, 2011 | 21.04 | 21.17 | 20.97 | 21.10 | 60,830 | +0.05(+0.24%) |
Mar 10, 2011 | 21.19 | 21.19 | 21.05 | 21.05 | 50,274 | -0.30(-1.42%) |
Mar 09, 2011 | 21.30 | 21.40 | 21.27 | 21.36 | 47,506 | +0.03(+0.15%) |
Mar 08, 2011 | 21.21 | 21.36 | 21.14 | 21.33 | 43,378 | +0.09(+0.41%) |
Mar 07, 2011 | 21.42 | 21.45 | 21.19 | 21.24 | 46,620 | -0.23(-1.05%) |
Mar 04, 2011 | 21.51 | 21.57 | 21.32 | 21.46 | 49,012 | -0.05(-0.22%) |
Mar 03, 2011 | 21.31 | 21.53 | 21.30 | 21.51 | 1,085,006 | +0.36(+1.72%) |
Mar 02, 2011 | 21.08 | 21.22 | 21.07 | 21.15 | 73,671 | +0.06(+0.28%) |
Mar 01, 2011 | 21.27 | 21.30 | 21.09 | 21.09 | 173,555 | -0.11(-0.52%) |
Feb 28, 2011 | 21.10 | 21.24 | 21.10 | 21.20 | 136,237 | +0.22(+1.05%) |
Feb 25, 2011 | 20.93 | 20.99 | 20.88 | 20.98 | 107,701 | +0.15(+0.70%) |
Feb 24, 2011 | 20.77 | 20.92 | 20.75 | 20.83 | 103,589 | +0.03(+0.15%) |
Feb 23, 2011 | 20.89 | 20.96 | 20.78 | 20.80 | 115,392 | -0.06(-0.30%) |
Feb 22, 2011 | 20.95 | 21.09 | 20.85 | 20.86 | 117,169 | -0.37(-1.75%) |
Feb 18, 2011 | 21.14 | 21.27 | 21.13 | 21.24 | 36,983 | +0.09(+0.41%) |
Feb 17, 2011 | 21.06 | 21.20 | 21.00 | 21.15 | 42,070 | +0.08(+0.38%) |
Feb 16, 2011 | 20.91 | 21.11 | 20.91 | 21.07 | 79,125 | +0.13(+0.64%) |
Feb 15, 2011 | 20.86 | 20.96 | 20.86 | 20.93 | 110,141 | -0.01(-0.06%) |
Feb 14, 2011 | 20.87 | 20.96 | 20.87 | 20.95 | 30,434 | +0.00(+0.00%) |
Feb 11, 2011 | 20.77 | 20.96 | 20.77 | 20.95 | 126,056 | +0.07(+0.32%) |
Feb 10, 2011 | 20.86 | 20.92 | 20.81 | 20.88 | 26,076 | -0.01(-0.04%) |
Feb 09, 2011 | 20.85 | 20.93 | 20.84 | 20.89 | 45,722 | -0.08(-0.37%) |
Feb 08, 2011 | 20.94 | 20.98 | 20.89 | 20.97 | 77,340 | +0.08(+0.38%) |
Feb 07, 2011 | 20.87 | 20.92 | 20.84 | 20.89 | 46,876 | +0.03(+0.15%) |
Feb 04, 2011 | 20.80 | 20.89 | 20.71 | 20.86 | 53,853 | +0.02(+0.10%) |
Feb 03, 2011 | 20.71 | 20.89 | 20.62 | 20.84 | 70,072 | +0.04(+0.21%) |
Feb 02, 2011 | 20.79 | 20.83 | 20.74 | 20.79 | 557,640 | -0.12(-0.56%) |
Feb 01, 2011 | 20.65 | 20.94 | 20.65 | 20.91 | 149,511 | +0.40(+1.96%) |
Jan 31, 2011 | 20.54 | 20.61 | 20.48 | 20.51 | 99,712 | +0.08(+0.37%) |
Jan 28, 2011 | 20.76 | 20.76 | 20.41 | 20.43 | 118,406 | -0.40(-1.92%) |
Jan 27, 2011 | 20.85 | 20.86 | 20.76 | 20.83 | 65,894 | -0.00(-0.02%) |
Jan 26, 2011 | 20.83 | 20.90 | 20.83 | 20.84 | 49,968 | +0.03(+0.15%) |
Jan 25, 2011 | 20.73 | 20.88 | 20.71 | 20.80 | 59,056 | -0.04(-0.17%) |
Jan 24, 2011 | 20.78 | 20.87 | 20.72 | 20.84 | 83,809 | +0.13(+0.63%) |
Jan 21, 2011 | 20.75 | 20.78 | 20.67 | 20.71 | 56,988 | +0.08(+0.38%) |
Jan 20, 2011 | 20.58 | 20.69 | 20.50 | 20.63 | 53,845 | -0.06(-0.30%) |
Jan 19, 2011 | 20.84 | 20.84 | 20.65 | 20.69 | 52,889 | -0.11(-0.53%) |
Jan 18, 2011 | 20.71 | 20.82 | 20.71 | 20.80 | 132,398 | +0.10(+0.48%) |
Jan 14, 2011 | 20.65 | 20.75 | 20.65 | 20.71 | 186,601 | -0.01(-0.06%) |
Jan 13, 2011 | 20.82 | 20.82 | 20.67 | 20.72 | 154,104 | -0.11(-0.51%) |
Jan 12, 2011 | 20.67 | 20.82 | 20.67 | 20.82 | 107,451 | +0.24(+1.17%) |
Jan 11, 2011 | 20.59 | 20.61 | 20.50 | 20.58 | 43,247 | +0.08(+0.39%) |
Jan 10, 2011 | 20.44 | 20.52 | 20.44 | 20.50 | 43,178 | -0.09(-0.44%) |
Jan 07, 2011 | 20.67 | 20.69 | 20.52 | 20.60 | 41,485 | -0.06(-0.29%) |
Jan 06, 2011 | 20.66 | 20.72 | 20.61 | 20.65 | 68,549 | +0.02(+0.10%) |
Jan 05, 2011 | 20.55 | 20.65 | 20.50 | 20.63 | 51,358 | -0.04(-0.19%) |
Jan 04, 2011 | 20.73 | 20.73 | 20.59 | 20.67 | 121,041 | +0.05(+0.23%) |
Jan 03, 2011 | 20.55 | 20.75 | 20.55 | 20.63 | 105,203 | +0.17(+0.85%) |
Dec 31, 2010 | 20.44 | 20.53 | 20.44 | 20.45 | 50,598 | -0.01(-0.04%) |
Dec 30, 2010 | 20.57 | 20.57 | 20.43 | 20.46 | 65,902 | -0.13(-0.61%) |
Dec 29, 2010 | 20.52 | 20.61 | 20.50 | 20.59 | 135,210 | +0.08(+0.40%) |
Dec 28, 2010 | 20.46 | 20.53 | 20.44 | 20.50 | 91,039 | +0.05(+0.25%) |
Dec 27, 2010 | 20.53 | 20.53 | 20.41 | 20.45 | 28,040 | -0.06(-0.27%) |
Dec 23, 2010 | 20.45 | 20.53 | 20.45 | 20.51 | 75,017 | +0.03(+0.13%) |
Dec 22, 2010 | 20.43 | 20.50 | 20.43 | 20.48 | 61,336 | +0.05(+0.26%) |
Dec 21, 2010 | 20.55 | 20.55 | 20.42 | 20.43 | 53,278 | -0.07(-0.33%) |
Dec 20, 2010 | 20.56 | 20.63 | 20.41 | 20.50 | 190,607 | +0.21(+1.02%) |
Dec 17, 2010 | 20.30 | 20.32 | 20.20 | 20.29 | 49,356 | -0.09(-0.44%) |
Dec 16, 2010 | 20.25 | 20.39 | 20.23 | 20.38 | 79,421 | +0.10(+0.48%) |
Dec 15, 2010 | 20.34 | 20.44 | 20.26 | 20.28 | 109,980 | -0.01(-0.04%) |
Dec 14, 2010 | 20.22 | 20.37 | 20.18 | 20.29 | 51,700 | +0.16(+0.79%) |
Dec 13, 2010 | 20.10 | 20.19 | 20.10 | 20.13 | 27,011 | +0.04(+0.19%) |
Dec 10, 2010 | 19.94 | 20.09 | 19.94 | 20.09 | 46,965 | +0.19(+0.94%) |
Dec 09, 2010 | 19.97 | 20.01 | 19.85 | 19.90 | 38,830 | -0.04(-0.18%) |
Dec 08, 2010 | 19.81 | 19.94 | 19.81 | 19.94 | 97,940 | +0.13(+0.65%) |
Dec 07, 2010 | 19.98 | 19.98 | 19.80 | 19.81 | 99,663 | +0.02(+0.08%) |
Dec 06, 2010 | 19.83 | 19.86 | 19.78 | 19.79 | 207,255 | -0.16(-0.78%) |
Dec 03, 2010 | 19.78 | 19.96 | 19.75 | 19.95 | 80,688 | +0.06(+0.31%) |
Dec 02, 2010 | 19.71 | 19.90 | 19.69 | 19.89 | 267,178 | +0.19(+0.95%) |
Dec 01, 2010 | 19.55 | 19.74 | 19.55 | 19.70 | 56,563 | +0.33(+1.69%) |
Nov 30, 2010 | 19.27 | 19.47 | 19.27 | 19.37 | 79,380 | -0.18(-0.93%) |
Nov 29, 2010 | 19.51 | 19.59 | 19.32 | 19.56 | 94,391 | -0.13(-0.64%) |
Nov 26, 2010 | 19.72 | 19.72 | 19.60 | 19.68 | 25,027 | -0.11(-0.57%) |
Nov 24, 2010 | 19.81 | 19.79 | 19.79 | 19.79 | 107,985 | +0.14(+0.69%) |
Nov 23, 2010 | 19.78 | 19.78 | 19.65 | 19.66 | 26,618 | -0.40(-1.98%) |
Nov 22, 2010 | 20.01 | 20.10 | 19.88 | 20.06 | 26,621 | -0.04(-0.21%) |
Nov 19, 2010 | 20.01 | 20.10 | 19.99 | 20.10 | 23,477 | +0.03(+0.17%) |
Nov 18, 2010 | 19.93 | 20.13 | 19.93 | 20.06 | 25,158 | +0.28(+1.40%) |
Nov 17, 2010 | 19.73 | 19.83 | 19.72 | 19.79 | 92,658 | +0.15(+0.75%) |
Nov 16, 2010 | 19.83 | 19.88 | 19.60 | 19.64 | 94,861 | -0.28(-1.43%) |
Nov 15, 2010 | 20.15 | 20.15 | 19.92 | 19.92 | 82,467 | -0.05(-0.27%) |
Nov 12, 2010 | 20.08 | 20.12 | 19.92 | 19.98 | 473,935 | -0.19(-0.96%) |
Nov 11, 2010 | 20.11 | 20.17 | 20.03 | 20.17 | 54,283 | -0.04(-0.21%) |
Nov 10, 2010 | 20.18 | 20.24 | 20.01 | 20.22 | 67,775 | +0.02(+0.10%) |
Nov 09, 2010 | 20.41 | 20.41 | 20.17 | 20.20 | 322,531 | -0.12(-0.59%) |
Nov 08, 2010 | 20.31 | 20.35 | 20.27 | 20.32 | 66,757 | -0.10(-0.48%) |
Nov 05, 2010 | 20.60 | 20.60 | 20.34 | 20.41 | 131,797 | -0.10(-0.49%) |
Nov 04, 2010 | 20.46 | 20.52 | 20.46 | 20.51 | 115,540 | +0.17(+0.82%) |
Nov 03, 2010 | 20.36 | 20.37 | 20.15 | 20.35 | 61,488 | +0.05(+0.23%) |
Nov 02, 2010 | 20.27 | 20.36 | 20.23 | 20.30 | 73,342 | +0.19(+0.94%) |
Nov 01, 2010 | 20.13 | 20.24 | 20.00 | 20.11 | 91,543 | -0.01(-0.05%) |
Oct 29, 2010 | 20.11 | 20.15 | 20.06 | 20.12 | 30,194 | -0.09(-0.44%) |
Oct 28, 2010 | 20.22 | 20.24 | 20.09 | 20.21 | 47,112 | +0.09(+0.44%) |
Oct 27, 2010 | 20.06 | 20.16 | 19.97 | 20.12 | 145,053 | -0.15(-0.75%) |
Oct 25, 2010 | 20.30 | 20.46 | 20.27 | 20.27 | 44,336 | +0.09(+0.46%) |
Oct 22, 2010 | 20.27 | 20.27 | 20.17 | 20.18 | 39,293 | -0.06(-0.31%) |
Oct 21, 2010 | 20.29 | 20.34 | 20.11 | 20.24 | 92,604 | +0.02(+0.10%) |
Oct 20, 2010 | 20.04 | 20.34 | 20.04 | 20.22 | 94,175 | +0.19(+0.95%) |
Oct 19, 2010 | 20.18 | 20.22 | 19.96 | 20.03 | 98,375 | -0.40(-1.98%) |
Oct 18, 2010 | 20.28 | 20.45 | 20.27 | 20.44 | 286,188 | +0.15(+0.73%) |
Oct 15, 2010 | 20.36 | 20.43 | 20.20 | 20.29 | 72,242 | +0.05(+0.27%) |
Oct 14, 2010 | 20.37 | 20.37 | 20.16 | 20.23 | 84,942 | -0.00(-0.02%) |
Oct 13, 2010 | 20.20 | 20.31 | 20.16 | 20.24 | 81,197 | +0.12(+0.62%) |
Oct 12, 2010 | 20.03 | 20.13 | 19.90 | 20.11 | 57,519 | +0.09(+0.47%) |
Oct 11, 2010 | 20.04 | 20.10 | 20.00 | 20.02 | 29,682 | -0.02(-0.10%) |
Oct 08, 2010 | 20.04 | 20.07 | 19.97 | 20.04 | 88,348 | +0.09(+0.45%) |
Oct 07, 2010 | 20.06 | 20.08 | 19.92 | 19.95 | 300,801 | -0.01(-0.04%) |
Oct 06, 2010 | 20.00 | 20.04 | 19.89 | 19.96 | 81,105 | -0.01(-0.06%) |
Oct 05, 2010 | 19.77 | 20.00 | 19.77 | 19.97 | 120,439 | +0.40(+2.06%) |
Oct 04, 2010 | 19.71 | 19.72 | 19.51 | 19.57 | 67,890 | -0.22(-1.10%) |
Oct 01, 2010 | 19.78 | 19.84 | 19.65 | 19.78 | 86,163 | +0.08(+0.39%) |
Sep 30, 2010 | 19.81 | 19.95 | 19.63 | 19.71 | 100,691 | -0.04(-0.20%) |
Sep 29, 2010 | 19.83 | 19.83 | 19.70 | 19.74 | 69,577 | -0.07(-0.37%) |
Sep 28, 2010 | 19.76 | 19.84 | 19.59 | 19.82 | 32,401 | +0.16(+0.79%) |
Sep 27, 2010 | 19.78 | 19.78 | 19.66 | 19.66 | 58,534 | -0.15(-0.77%) |
Sep 24, 2010 | 19.79 | 19.84 | 19.69 | 19.81 | 72,396 | +0.32(+1.62%) |
Sep 23, 2010 | 19.53 | 19.66 | 19.47 | 19.50 | 187,777 | -0.14(-0.69%) |
Sep 22, 2010 | 19.60 | 19.75 | 19.59 | 19.64 | 68,060 | +0.02(+0.10%) |
Sep 21, 2010 | 19.64 | 19.71 | 19.52 | 19.62 | 40,089 | -0.01(-0.06%) |
Sep 20, 2010 | 19.44 | 19.63 | 19.39 | 19.63 | 47,867 | +0.29(+1.51%) |
Sep 17, 2010 | 19.34 | 19.45 | 19.30 | 19.34 | 69,695 | -0.07(-0.34%) |
Sep 15, 2010 | 19.24 | 19.44 | 19.24 | 19.40 | 409,640 | +0.07(+0.34%) |
Sep 14, 2010 | 19.18 | 19.41 | 19.18 | 19.34 | 87,117 | +0.13(+0.67%) |
Sep 13, 2010 | 19.27 | 19.30 | 19.16 | 19.21 | 34,005 | +0.09(+0.47%) |
Sep 10, 2010 | 19.04 | 19.16 | 19.00 | 19.12 | 85,965 | +0.12(+0.61%) |
Sep 09, 2010 | 18.96 | 19.02 | 18.95 | 19.00 | 56,398 | +0.22(+1.16%) |
Sep 08, 2010 | 18.72 | 18.89 | 18.72 | 18.78 | 116,193 | +0.10(+0.52%) |
Sep 07, 2010 | 18.79 | 18.79 | 18.67 | 18.69 | 113,789 | -0.12(-0.62%) |
Sep 03, 2010 | 18.76 | 18.80 | 18.71 | 18.80 | 57,475 | +0.16(+0.86%) |
Sep 02, 2010 | 18.64 | 18.66 | 18.56 | 18.64 | 257 | +0.06(+0.32%) |
Sep 01, 2010 | 18.43 | 18.64 | 18.42 | 18.58 | 67,590 | +0.43(+2.35%) |
Aug 31, 2010 | 18.22 | 18.27 | 18.11 | 18.16 | 47,235 | -0.02(-0.11%) |
Aug 30, 2010 | 18.39 | 18.39 | 18.18 | 18.18 | 36,393 | -0.16(-0.85%) |
Aug 27, 2010 | 18.33 | 18.36 | 18.02 | 18.33 | 63,688 | +0.23(+1.25%) |
Aug 26, 2010 | 18.33 | 18.33 | 18.08 | 18.11 | 21,938 | -0.11(-0.60%) |
Aug 25, 2010 | 18.04 | 18.25 | 18.02 | 18.22 | 31,206 | +0.16(+0.86%) |
Aug 24, 2010 | 18.17 | 18.17 | 18.01 | 18.06 | 60,531 | -0.30(-1.65%) |
Aug 23, 2010 | 18.37 | 18.52 | 18.35 | 18.36 | 57,408 | +0.04(+0.23%) |
Aug 20, 2010 | 18.35 | 18.35 | 18.23 | 18.32 | 30,934 | -0.07(-0.40%) |
Aug 19, 2010 | 18.67 | 18.73 | 18.34 | 18.39 | 64,462 | -0.36(-1.91%) |
Aug 18, 2010 | 18.73 | 18.84 | 18.63 | 18.75 | 85,528 | +0.07(+0.37%) |
Aug 17, 2010 | 18.61 | 18.76 | 18.57 | 18.68 | 49,302 | +0.11(+0.61%) |
Aug 16, 2010 | 18.47 | 18.61 | 18.39 | 18.57 | 94,689 | +0.05(+0.25%) |
Aug 13, 2010 | 18.52 | 18.62 | 18.48 | 18.52 | 40,943 | -0.10(-0.52%) |
Aug 12, 2010 | 18.38 | 18.62 | 18.38 | 18.62 | 56,468 | +0.12(+0.62%) |
Aug 11, 2010 | 18.73 | 18.73 | 18.48 | 18.50 | 315,087 | -0.57(-3.01%) |
Aug 10, 2010 | 18.83 | 19.12 | 18.79 | 19.08 | 63,911 | +0.09(+0.49%) |
Aug 09, 2010 | 18.97 | 19.01 | 18.90 | 18.99 | 105,441 | +0.05(+0.25%) |
Aug 06, 2010 | 18.94 | 18.94 | 18.67 | 18.94 | 59,604 | +0.16(+0.85%) |
Aug 05, 2010 | 18.70 | 18.83 | 18.69 | 18.78 | 188,386 | -0.00(-0.02%) |
Aug 04, 2010 | 18.68 | 18.78 | 18.61 | 18.78 | 86,394 | +0.18(+0.96%) |
Aug 03, 2010 | 18.47 | 18.69 | 18.47 | 18.60 | 43,683 | +0.13(+0.69%) |