Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.04 | 17.16 | 16.94 | 17.01 | 3,702,280 | -0.12(-0.69%) |
Jul 28, 2011 | 17.21 | 17.27 | 17.09 | 17.12 | 3,684,296 | -0.13(-0.78%) |
Jul 27, 2011 | 17.34 | 17.40 | 17.22 | 17.26 | 3,271,001 | -0.13(-0.73%) |
Jul 26, 2011 | 17.50 | 17.50 | 17.35 | 17.39 | 2,880,728 | -0.08(-0.48%) |
Jul 25, 2011 | 17.40 | 17.55 | 17.37 | 17.47 | 2,299,929 | -0.06(-0.33%) |
Jul 22, 2011 | 17.60 | 17.61 | 17.50 | 17.53 | 3,063,360 | -0.20(-1.14%) |
Jul 21, 2011 | 17.48 | 17.75 | 17.45 | 17.73 | 4,416,511 | +0.32(+1.83%) |
Jul 20, 2011 | 17.39 | 17.49 | 17.36 | 17.41 | 3,122,891 | -0.02(-0.13%) |
Jul 19, 2011 | 17.34 | 17.45 | 17.25 | 17.43 | 2,675,108 | +0.14(+0.80%) |
Jul 18, 2011 | 17.45 | 17.45 | 17.22 | 17.30 | 1,834,975 | -0.18(-1.06%) |
Jul 15, 2011 | 17.46 | 17.50 | 17.37 | 17.48 | 3,957,000 | +0.07(+0.42%) |
Jul 14, 2011 | 17.47 | 17.59 | 17.36 | 17.41 | 3,086,110 | -0.05(-0.31%) |
Jul 13, 2011 | 17.57 | 17.58 | 17.43 | 17.46 | 3,296,333 | -0.06(-0.34%) |
Jul 12, 2011 | 17.40 | 17.60 | 17.38 | 17.52 | 4,094,648 | +0.06(+0.35%) |
Jul 11, 2011 | 17.53 | 17.59 | 17.41 | 17.46 | 2,874,657 | -0.26(-1.48%) |
Jul 08, 2011 | 17.70 | 17.76 | 17.58 | 17.72 | 3,096,179 | -0.12(-0.68%) |
Jul 07, 2011 | 17.98 | 18.01 | 17.83 | 17.84 | 3,449,874 | -0.02(-0.11%) |
Jul 06, 2011 | 17.79 | 17.89 | 17.73 | 17.86 | 2,062,020 | +0.07(+0.40%) |
Jul 05, 2011 | 17.99 | 17.99 | 17.78 | 17.79 | 2,079,957 | -0.13(-0.73%) |
Jul 01, 2011 | 17.72 | 17.95 | 17.72 | 17.92 | 2,090,550 | +0.18(+1.02%) |
Jun 30, 2011 | 17.62 | 17.75 | 17.48 | 17.74 | 3,329,569 | +0.19(+1.11%) |
Jun 29, 2011 | 17.54 | 17.58 | 17.44 | 17.55 | 3,170,612 | +0.08(+0.44%) |
Jun 28, 2011 | 17.57 | 17.60 | 17.45 | 17.47 | 3,744,783 | -0.06(-0.36%) |
Jun 27, 2011 | 17.43 | 17.58 | 17.42 | 17.53 | 3,034,663 | +0.12(+0.67%) |
Jun 24, 2011 | 17.45 | 17.58 | 17.37 | 17.42 | 4,874,002 | -0.01(-0.06%) |
Jun 23, 2011 | 17.48 | 17.51 | 17.29 | 17.43 | 3,130,112 | -0.21(-1.18%) |
Jun 22, 2011 | 17.66 | 17.76 | 17.56 | 17.63 | 3,776,762 | -0.03(-0.15%) |
Jun 21, 2011 | 17.83 | 17.88 | 17.63 | 17.66 | 11,532,719 | -0.05(-0.28%) |
Jun 20, 2011 | 17.73 | 17.74 | 17.69 | 17.71 | 2,859,645 | +0.02(+0.11%) |
Jun 17, 2011 | 17.70 | 17.79 | 17.61 | 17.69 | 3,691,393 | +0.13(+0.72%) |
Jun 16, 2011 | 17.50 | 17.68 | 17.47 | 17.56 | 3,004,113 | +0.08(+0.44%) |
Jun 15, 2011 | 17.48 | 17.62 | 17.41 | 17.49 | 3,503,396 | -0.11(-0.62%) |
Jun 14, 2011 | 17.61 | 17.66 | 17.49 | 17.60 | 3,216,674 | +0.08(+0.46%) |
Jun 13, 2011 | 17.25 | 17.54 | 17.25 | 17.52 | 3,599,277 | +0.03(+0.19%) |
Jun 10, 2011 | 17.62 | 17.66 | 17.47 | 17.48 | 2,694,610 | -0.16(-0.89%) |
Jun 09, 2011 | 17.65 | 17.73 | 17.55 | 17.64 | 2,647,789 | +0.04(+0.25%) |
Jun 08, 2011 | 17.59 | 17.65 | 17.51 | 17.60 | 3,820,070 | +0.02(+0.11%) |
Jun 07, 2011 | 17.64 | 17.68 | 17.55 | 17.58 | 5,597,874 | -0.03(-0.15%) |
Jun 06, 2011 | 17.69 | 17.70 | 17.55 | 17.60 | 2,997,373 | -0.12(-0.69%) |
Jun 03, 2011 | 17.87 | 17.86 | 17.60 | 17.73 | 3,874,375 | -0.46(-2.52%) |
May 24, 2011 | 18.22 | 18.24 | 18.12 | 18.19 | 2,954,058 | -0.02(-0.09%) |
May 23, 2011 | 18.24 | 18.33 | 18.16 | 18.20 | 3,398,700 | -0.20(-1.10%) |
May 20, 2011 | 18.28 | 18.48 | 18.22 | 18.41 | 4,852,094 | +0.10(+0.54%) |
May 19, 2011 | 18.32 | 18.40 | 18.25 | 18.31 | 4,366,424 | +0.06(+0.31%) |
May 18, 2011 | 18.30 | 18.30 | 18.15 | 18.25 | 3,039,851 | -0.02(-0.11%) |
May 17, 2011 | 18.25 | 18.36 | 18.22 | 18.27 | 3,363,482 | -0.02(-0.09%) |
May 16, 2011 | 18.29 | 18.36 | 18.21 | 18.29 | 2,785,107 | -0.04(-0.20%) |
May 13, 2011 | 18.37 | 18.44 | 18.16 | 18.32 | 2,273,514 | -0.02(-0.13%) |
May 12, 2011 | 18.25 | 18.36 | 18.18 | 18.35 | 3,101,612 | +0.06(+0.35%) |
May 11, 2011 | 18.38 | 18.41 | 18.16 | 18.28 | 2,470,756 | -0.13(-0.72%) |
May 10, 2011 | 18.35 | 18.61 | 18.35 | 18.42 | 4,060,876 | +0.12(+0.67%) |
May 09, 2011 | 18.17 | 18.31 | 18.06 | 18.29 | 2,816,391 | +0.05(+0.29%) |
May 06, 2011 | 18.24 | 18.40 | 18.14 | 18.24 | 2,767,103 | +0.17(+0.92%) |
May 05, 2011 | 18.16 | 18.24 | 17.97 | 18.07 | 2,896,965 | -0.14(-0.77%) |
May 04, 2011 | 18.43 | 18.45 | 18.17 | 18.21 | 4,770,921 | -0.24(-1.30%) |
May 03, 2011 | 18.27 | 18.58 | 18.22 | 18.45 | 4,583,400 | +0.10(+0.54%) |
May 02, 2011 | 18.35 | 18.37 | 18.33 | 18.35 | 2,713,330 | +0.03(+0.18%) |
Apr 29, 2011 | 18.31 | 18.34 | 18.22 | 18.32 | 3,213,374 | -0.00(-0.02%) |
Apr 28, 2011 | 18.21 | 18.36 | 18.13 | 18.32 | 2,295,596 | +0.07(+0.40%) |
Apr 27, 2011 | 18.09 | 18.28 | 18.06 | 18.25 | 2,038,873 | +0.19(+1.05%) |
Apr 26, 2011 | 17.95 | 18.09 | 17.91 | 18.06 | 1,749,278 | +0.14(+0.76%) |
Apr 25, 2011 | 17.79 | 17.92 | 17.76 | 17.92 | 2,121,616 | +0.15(+0.86%) |
Apr 21, 2011 | 17.80 | 17.84 | 17.72 | 17.77 | 2,233,411 | -0.01(-0.04%) |
Apr 20, 2011 | 17.79 | 17.87 | 17.74 | 17.78 | 2,630,022 | +0.17(+0.96%) |
Apr 19, 2011 | 17.74 | 17.75 | 17.48 | 17.61 | 3,324,775 | -0.08(-0.43%) |
Apr 18, 2011 | 17.73 | 17.82 | 17.63 | 17.68 | 2,724,928 | -0.19(-1.08%) |
Apr 15, 2011 | 17.63 | 17.95 | 17.60 | 17.88 | 4,063,454 | +0.32(+1.82%) |
Apr 14, 2011 | 17.37 | 17.59 | 17.33 | 17.56 | 2,191,348 | +0.11(+0.65%) |
Apr 13, 2011 | 17.50 | 17.60 | 17.43 | 17.45 | 3,040,101 | -0.03(-0.19%) |
Apr 12, 2011 | 17.57 | 17.63 | 17.35 | 17.48 | 2,632,010 | -0.14(-0.81%) |
Apr 11, 2011 | 17.75 | 17.83 | 17.56 | 17.62 | 2,516,597 | -0.15(-0.86%) |
Apr 08, 2011 | 17.86 | 17.89 | 17.69 | 17.77 | 2,118,500 | +0.00(+0.02%) |
Apr 07, 2011 | 17.96 | 17.96 | 17.71 | 17.77 | 3,268,563 | -0.22(-1.20%) |
Apr 06, 2011 | 17.91 | 18.07 | 17.91 | 17.99 | 2,219,561 | +0.12(+0.67%) |
Apr 05, 2011 | 17.89 | 17.98 | 17.83 | 17.87 | 3,049,792 | -0.06(-0.32%) |
Apr 04, 2011 | 17.89 | 17.93 | 17.75 | 17.92 | 3,151,195 | +0.03(+0.19%) |
Apr 01, 2011 | 17.83 | 17.94 | 17.81 | 17.89 | 2,473,129 | +0.10(+0.58%) |
Mar 31, 2011 | 17.84 | 17.89 | 17.75 | 17.79 | 3,871,187 | -0.08(-0.47%) |
Mar 30, 2011 | 17.87 | 17.87 | 17.87 | 17.87 | 4,005,645 | +0.33(+1.86%) |
Mar 29, 2011 | 17.41 | 17.54 | 17.33 | 17.54 | 4,282,710 | +0.13(+0.74%) |
Mar 28, 2011 | 17.45 | 17.59 | 17.41 | 17.41 | 3,780,220 | -0.04(-0.21%) |
Mar 25, 2011 | 17.47 | 17.54 | 17.42 | 17.45 | 2,772,451 | +0.01(+0.06%) |
Mar 24, 2011 | 17.43 | 17.48 | 17.27 | 17.44 | 4,733,962 | +0.14(+0.81%) |
Mar 23, 2011 | 17.55 | 17.79 | 17.30 | 17.30 | 9,384,261 | -0.11(-0.65%) |
Mar 22, 2011 | 17.40 | 17.56 | 17.38 | 17.41 | 4,077,244 | +0.05(+0.29%) |
Mar 21, 2011 | 17.37 | 17.42 | 17.34 | 17.37 | 3,349,228 | +0.28(+1.62%) |
Mar 18, 2011 | 17.25 | 17.43 | 17.02 | 17.09 | 6,192,734 | +0.05(+0.29%) |
Mar 17, 2011 | 17.04 | 17.09 | 16.84 | 17.04 | 4,702,555 | +0.22(+1.32%) |
Mar 16, 2011 | 17.10 | 17.16 | 16.73 | 16.82 | 9,053,138 | -0.29(-1.71%) |
Mar 15, 2011 | 17.07 | 17.46 | 17.05 | 17.11 | 9,000,428 | -0.35(-2.00%) |
Mar 14, 2011 | 17.57 | 17.59 | 17.42 | 17.46 | 4,891,309 | -0.25(-1.41%) |
Mar 11, 2011 | 17.61 | 17.75 | 17.59 | 17.71 | 3,379,619 | +0.10(+0.56%) |
Mar 10, 2011 | 17.68 | 17.74 | 17.59 | 17.61 | 3,833,322 | -0.20(-1.13%) |
Mar 09, 2011 | 17.80 | 17.84 | 17.71 | 17.81 | 4,129,805 | +0.01(+0.07%) |
Mar 08, 2011 | 17.71 | 17.93 | 17.69 | 17.80 | 4,957,134 | +0.14(+0.80%) |
Mar 07, 2011 | 17.70 | 17.88 | 17.62 | 17.66 | 7,384,203 | -0.01(-0.07%) |
Mar 04, 2011 | 17.66 | 17.73 | 17.46 | 17.67 | 7,223,637 | -0.04(-0.21%) |
Mar 03, 2011 | 17.65 | 17.74 | 17.59 | 17.71 | 6,254,032 | +0.15(+0.86%) |
Mar 02, 2011 | 17.53 | 17.62 | 17.47 | 17.55 | 4,283,395 | +0.07(+0.38%) |
Mar 01, 2011 | 17.57 | 17.72 | 17.48 | 17.49 | 8,607,832 | -0.05(-0.26%) |
Feb 28, 2011 | 17.37 | 17.65 | 17.30 | 17.53 | 8,027,241 | -0.07(-0.37%) |
Feb 25, 2011 | 17.48 | 17.66 | 17.46 | 17.60 | 3,789,753 | +0.15(+0.85%) |
Feb 24, 2011 | 17.46 | 17.52 | 17.34 | 17.45 | 6,440,646 | +0.05(+0.28%) |
Feb 23, 2011 | 17.60 | 17.60 | 17.40 | 17.40 | 6,781,184 | -0.16(-0.92%) |
Feb 22, 2011 | 17.37 | 17.57 | 17.31 | 17.56 | 5,702,074 | +0.01(+0.04%) |
Feb 18, 2011 | 17.48 | 17.56 | 17.45 | 17.56 | 5,707,618 | +0.11(+0.62%) |
Feb 17, 2011 | 17.52 | 17.64 | 17.42 | 17.45 | 7,426,747 | -0.12(-0.68%) |
Feb 16, 2011 | 17.47 | 17.62 | 17.46 | 17.57 | 3,347,257 | +0.06(+0.32%) |
Feb 15, 2011 | 17.42 | 17.57 | 17.40 | 17.51 | 2,922,503 | +0.02(+0.13%) |
Feb 14, 2011 | 17.48 | 17.50 | 17.33 | 17.49 | 2,627,991 | -0.06(-0.34%) |
Feb 11, 2011 | 17.47 | 17.60 | 17.41 | 17.55 | 4,636,420 | -0.03(-0.15%) |
Feb 10, 2011 | 17.49 | 17.61 | 17.49 | 17.57 | 2,439,962 | -0.02(-0.09%) |
Feb 09, 2011 | 17.58 | 17.60 | 17.46 | 17.59 | 3,271,134 | +0.01(+0.06%) |
Feb 08, 2011 | 17.43 | 17.59 | 17.37 | 17.58 | 5,295,717 | +0.18(+1.04%) |
Feb 07, 2011 | 17.24 | 17.40 | 17.20 | 17.40 | 3,710,925 | +0.23(+1.34%) |
Feb 04, 2011 | 17.14 | 17.22 | 17.03 | 17.17 | 4,615,017 | -0.20(-1.16%) |
Feb 03, 2011 | 17.28 | 17.40 | 17.10 | 17.37 | 8,050,948 | +0.06(+0.32%) |
Feb 02, 2011 | 17.32 | 17.46 | 17.30 | 17.31 | 2,832,464 | -0.12(-0.66%) |
Feb 01, 2011 | 17.19 | 17.44 | 17.15 | 17.43 | 5,160,314 | +0.28(+1.61%) |
Jan 31, 2011 | 17.11 | 17.20 | 17.06 | 17.15 | 5,456,845 | +0.07(+0.39%) |
Jan 28, 2011 | 17.21 | 17.28 | 17.06 | 17.09 | 4,754,892 | -0.15(-0.88%) |
Jan 27, 2011 | 17.27 | 17.30 | 17.13 | 17.24 | 5,283,279 | -0.04(-0.23%) |
Jan 26, 2011 | 17.29 | 17.40 | 17.21 | 17.28 | 4,506,029 | -0.04(-0.25%) |
Jan 25, 2011 | 17.33 | 17.41 | 17.21 | 17.32 | 3,472,095 | -0.01(-0.04%) |
Jan 24, 2011 | 17.23 | 17.39 | 17.23 | 17.33 | 3,040,756 | +0.06(+0.32%) |
Jan 21, 2011 | 17.32 | 17.36 | 17.21 | 17.27 | 7,908,326 | +0.04(+0.25%) |
Jan 20, 2011 | 17.11 | 17.38 | 17.04 | 17.23 | 6,181,449 | +0.12(+0.69%) |
Jan 19, 2011 | 17.18 | 17.21 | 17.05 | 17.11 | 3,585,112 | -0.05(-0.27%) |
Jan 18, 2011 | 17.29 | 17.29 | 17.05 | 17.16 | 4,183,897 | -0.09(-0.52%) |
Jan 14, 2011 | 17.09 | 17.24 | 17.08 | 17.24 | 2,750,318 | +0.13(+0.75%) |
Jan 13, 2011 | 17.07 | 17.17 | 17.00 | 17.12 | 2,370,800 | +0.02(+0.12%) |
Jan 12, 2011 | 17.10 | 17.17 | 17.05 | 17.10 | 2,591,239 | +0.07(+0.39%) |
Jan 11, 2011 | 17.04 | 17.08 | 16.94 | 17.03 | 2,639,590 | +0.05(+0.29%) |
Jan 10, 2011 | 16.98 | 16.99 | 16.86 | 16.98 | 3,463,027 | -0.03(-0.19%) |
Jan 07, 2011 | 17.05 | 17.12 | 16.96 | 17.01 | 3,866,155 | -0.04(-0.23%) |
Jan 06, 2011 | 17.04 | 17.13 | 16.99 | 17.05 | 3,966,697 | -0.04(-0.25%) |
Jan 05, 2011 | 17.14 | 17.24 | 17.03 | 17.10 | 5,786,145 | -0.19(-1.09%) |
Jan 04, 2011 | 17.34 | 17.43 | 17.18 | 17.28 | 6,132,053 | +0.00(+0.02%) |
Jan 03, 2011 | 17.36 | 17.36 | 17.22 | 17.28 | 2,947,545 | -0.01(-0.04%) |
Dec 31, 2010 | 17.21 | 17.32 | 17.21 | 17.29 | 2,251,384 | +0.04(+0.21%) |
Dec 30, 2010 | 17.23 | 17.29 | 17.22 | 17.25 | 1,913,281 | +0.02(+0.10%) |
Dec 29, 2010 | 17.21 | 17.26 | 17.19 | 17.23 | 2,807,212 | +0.01(+0.08%) |
Dec 28, 2010 | 17.21 | 17.25 | 17.10 | 17.22 | 1,925,263 | +0.03(+0.15%) |
Dec 27, 2010 | 17.12 | 17.25 | 17.08 | 17.19 | 1,938,812 | +0.01(+0.08%) |
Dec 23, 2010 | 17.14 | 17.22 | 17.07 | 17.18 | 2,484,097 | +0.02(+0.10%) |
Dec 22, 2010 | 17.10 | 17.20 | 17.03 | 17.17 | 2,992,636 | +0.07(+0.40%) |
Dec 21, 2010 | 17.19 | 17.22 | 17.02 | 17.10 | 6,917,928 | -0.04(-0.23%) |
Dec 20, 2010 | 17.19 | 17.25 | 17.07 | 17.14 | 5,070,488 | -0.02(-0.11%) |
Dec 17, 2010 | 16.97 | 17.16 | 16.93 | 17.16 | 9,622,996 | +0.18(+1.08%) |
Dec 16, 2010 | 16.87 | 16.99 | 16.79 | 16.97 | 4,497,518 | +0.11(+0.66%) |
Dec 15, 2010 | 16.85 | 16.93 | 16.80 | 16.86 | 4,402,987 | -0.06(-0.35%) |
Dec 14, 2010 | 16.82 | 16.92 | 16.80 | 16.92 | 4,188,661 | +0.13(+0.78%) |
Dec 13, 2010 | 16.82 | 16.88 | 16.71 | 16.79 | 4,236,302 | +0.02(+0.14%) |
Dec 10, 2010 | 16.80 | 16.90 | 16.70 | 16.77 | 9,634,717 | -0.02(-0.12%) |
Dec 09, 2010 | 16.80 | 16.85 | 16.71 | 16.79 | 7,645,464 | +0.18(+1.06%) |
Dec 08, 2010 | 16.65 | 16.74 | 16.54 | 16.61 | 6,056,908 | -0.05(-0.27%) |
Dec 07, 2010 | 16.75 | 16.80 | 16.62 | 16.65 | 5,932,767 | +0.00(+0.00%) |
Dec 06, 2010 | 16.67 | 16.75 | 16.61 | 16.65 | 8,467,095 | -0.02(-0.10%) |
Dec 03, 2010 | 16.63 | 16.69 | 16.52 | 16.67 | 4,466,636 | -0.01(-0.04%) |
Dec 02, 2010 | 16.56 | 16.72 | 16.51 | 16.68 | 5,677,350 | +0.15(+0.91%) |
Dec 01, 2010 | 16.53 | 16.63 | 16.37 | 16.53 | 6,617,708 | +0.15(+0.92%) |
Nov 30, 2010 | 16.25 | 16.40 | 16.18 | 16.38 | 7,267,872 | +0.07(+0.42%) |
Nov 29, 2010 | 16.32 | 16.38 | 16.22 | 16.31 | 3,646,354 | -0.12(-0.74%) |
Nov 26, 2010 | 16.38 | 16.51 | 16.34 | 16.43 | 1,944,952 | -0.07(-0.44%) |
Nov 24, 2010 | 16.51 | 16.50 | 16.50 | 16.50 | 3,611,437 | +0.13(+0.80%) |
Nov 23, 2010 | 16.48 | 16.48 | 16.26 | 16.37 | 3,290,444 | -0.14(-0.87%) |
Nov 22, 2010 | 16.45 | 16.54 | 16.39 | 16.51 | 4,196,718 | +0.01(+0.08%) |
Nov 19, 2010 | 16.48 | 16.61 | 16.38 | 16.50 | 5,934,143 | +0.03(+0.20%) |
Nov 18, 2010 | 16.45 | 16.51 | 16.39 | 16.47 | 3,556,157 | +0.14(+0.84%) |
Nov 17, 2010 | 16.41 | 16.44 | 16.27 | 16.33 | 5,015,813 | -0.00(-0.02%) |
Nov 16, 2010 | 16.53 | 16.56 | 16.22 | 16.33 | 7,330,448 | -0.35(-2.12%) |
Nov 15, 2010 | 16.69 | 16.76 | 16.58 | 16.69 | 4,644,898 | +0.02(+0.14%) |
Nov 12, 2010 | 16.71 | 16.80 | 16.62 | 16.66 | 5,203,924 | -0.10(-0.60%) |
Nov 11, 2010 | 16.82 | 16.99 | 16.74 | 16.77 | 4,202,939 | -0.20(-1.20%) |
Nov 10, 2010 | 16.84 | 17.14 | 16.73 | 16.97 | 8,276,651 | +0.10(+0.60%) |
Nov 09, 2010 | 17.33 | 17.33 | 16.62 | 16.87 | 19,986,906 | -0.67(-3.82%) |
Nov 08, 2010 | 17.64 | 17.67 | 17.42 | 17.54 | 4,127,875 | -0.14(-0.78%) |
Nov 05, 2010 | 17.31 | 17.70 | 17.29 | 17.68 | 3,686,721 | +0.09(+0.52%) |
Nov 04, 2010 | 17.68 | 17.75 | 17.54 | 17.58 | 4,559,849 | +0.04(+0.24%) |
Nov 03, 2010 | 17.62 | 17.65 | 17.40 | 17.54 | 3,175,204 | -0.08(-0.45%) |
Nov 02, 2010 | 17.47 | 17.65 | 17.46 | 17.62 | 4,120,553 | +0.25(+1.41%) |
Nov 01, 2010 | 17.56 | 17.62 | 17.27 | 17.37 | 3,500,469 | -0.11(-0.64%) |
Oct 29, 2010 | 17.44 | 17.55 | 17.37 | 17.49 | 3,570,046 | -0.00(-0.02%) |
Oct 28, 2010 | 17.46 | 17.56 | 17.39 | 17.49 | 2,917,101 | +0.11(+0.66%) |
Oct 27, 2010 | 17.24 | 17.40 | 17.19 | 17.37 | 3,386,088 | -0.21(-1.21%) |
Oct 25, 2010 | 17.61 | 17.66 | 17.55 | 17.59 | 3,279,348 | +0.09(+0.50%) |
Oct 22, 2010 | 17.45 | 17.51 | 17.36 | 17.50 | 2,984,306 | +0.06(+0.32%) |
Oct 21, 2010 | 17.67 | 17.67 | 17.37 | 17.44 | 3,022,578 | -0.14(-0.82%) |
Oct 20, 2010 | 17.47 | 17.69 | 17.47 | 17.59 | 2,942,007 | +0.13(+0.73%) |
Oct 19, 2010 | 17.47 | 17.63 | 17.41 | 17.46 | 3,788,858 | -0.16(-0.89%) |
Oct 18, 2010 | 17.47 | 17.63 | 17.44 | 17.62 | 2,703,013 | +0.18(+1.03%) |
Oct 15, 2010 | 17.50 | 17.62 | 17.41 | 17.44 | 5,013,011 | +0.04(+0.24%) |
Oct 14, 2010 | 17.49 | 17.60 | 17.31 | 17.39 | 4,481,237 | -0.09(-0.51%) |
Oct 13, 2010 | 17.56 | 17.61 | 17.47 | 17.48 | 3,878,444 | -0.04(-0.24%) |
Oct 12, 2010 | 17.44 | 17.57 | 17.38 | 17.52 | 3,870,525 | +0.04(+0.22%) |
Oct 11, 2010 | 17.56 | 17.56 | 17.45 | 17.49 | 4,403,440 | -0.09(-0.50%) |
Oct 08, 2010 | 17.57 | 17.68 | 17.56 | 17.57 | 4,330,897 | -0.05(-0.26%) |
Oct 07, 2010 | 17.66 | 17.80 | 17.56 | 17.62 | 2,762,701 | -0.07(-0.37%) |
Oct 06, 2010 | 17.65 | 17.78 | 17.55 | 17.68 | 3,614,676 | -0.03(-0.15%) |
Oct 05, 2010 | 17.68 | 17.74 | 17.51 | 17.71 | 4,269,304 | +0.16(+0.89%) |
Oct 04, 2010 | 17.64 | 17.78 | 17.42 | 17.55 | 3,087,518 | -0.15(-0.87%) |
Oct 01, 2010 | 17.71 | 17.74 | 17.54 | 17.71 | 3,370,857 | +0.12(+0.68%) |
Sep 30, 2010 | 17.59 | 17.76 | 17.53 | 17.59 | 10,704 | +0.02(+0.12%) |
Sep 29, 2010 | 17.54 | 17.67 | 17.46 | 17.57 | 2,816,798 | -0.07(-0.37%) |
Sep 28, 2010 | 17.54 | 17.67 | 17.39 | 17.63 | 3,963,478 | +0.10(+0.56%) |
Sep 27, 2010 | 17.48 | 17.61 | 17.44 | 17.53 | 3,455,992 | +0.05(+0.26%) |
Sep 24, 2010 | 17.26 | 17.54 | 17.26 | 17.49 | 4,367,165 | +0.39(+2.26%) |
Sep 23, 2010 | 17.10 | 17.36 | 17.08 | 17.10 | 628 | -0.30(-1.70%) |
Sep 22, 2010 | 17.19 | 17.47 | 17.19 | 17.40 | 3,885,820 | +0.22(+1.30%) |
Sep 21, 2010 | 17.32 | 17.33 | 17.11 | 17.17 | 4,887,298 | -0.16(-0.92%) |
Sep 20, 2010 | 17.25 | 17.38 | 17.20 | 17.33 | 4,986,234 | +0.10(+0.60%) |
Sep 17, 2010 | 17.23 | 17.37 | 17.18 | 17.23 | 4,093,526 | -0.02(-0.13%) |
Sep 15, 2010 | 17.33 | 17.35 | 17.14 | 17.25 | 2,667,743 | -0.10(-0.56%) |
Sep 14, 2010 | 17.23 | 17.41 | 17.19 | 17.35 | 3,199,814 | +0.03(+0.15%) |
Sep 13, 2010 | 17.40 | 17.44 | 17.20 | 17.32 | 3,374,255 | +0.03(+0.15%) |
Sep 10, 2010 | 17.23 | 17.32 | 17.12 | 17.30 | 5,445,578 | +0.05(+0.28%) |
Sep 09, 2010 | 17.31 | 17.31 | 17.19 | 17.25 | 2,740,972 | +0.14(+0.82%) |
Sep 08, 2010 | 17.28 | 17.35 | 17.06 | 17.11 | 3,508,674 | -0.17(-1.00%) |
Sep 07, 2010 | 17.32 | 17.44 | 17.26 | 17.28 | 813 | -0.10(-0.60%) |
Sep 03, 2010 | 17.41 | 17.44 | 17.21 | 17.38 | 4,077,512 | +0.04(+0.22%) |
Sep 02, 2010 | 17.03 | 17.35 | 16.96 | 17.35 | 7,703,970 | +0.31(+1.81%) |
Sep 01, 2010 | 16.64 | 17.08 | 16.50 | 17.04 | 6,367,689 | +0.52(+3.12%) |
Aug 31, 2010 | 16.50 | 16.70 | 16.41 | 16.52 | 23,938 | -0.05(-0.29%) |
Aug 30, 2010 | 16.85 | 16.86 | 16.57 | 16.57 | 2,529,656 | -0.20(-1.18%) |
Aug 27, 2010 | 16.70 | 16.77 | 16.57 | 16.77 | 4,452,810 | +0.11(+0.64%) |
Aug 26, 2010 | 16.67 | 16.75 | 16.61 | 16.66 | 4,732,716 | +0.03(+0.16%) |
Aug 25, 2010 | 16.49 | 16.71 | 16.41 | 16.64 | 75,937 | +0.05(+0.29%) |
Aug 24, 2010 | 16.42 | 16.72 | 16.39 | 16.59 | 1,016 | +0.03(+0.20%) |
Aug 23, 2010 | 16.48 | 16.69 | 16.48 | 16.55 | 3,156,420 | +0.15(+0.91%) |
Aug 20, 2010 | 16.28 | 16.44 | 16.20 | 16.40 | 4,295,905 | -0.02(-0.12%) |
Aug 19, 2010 | 16.53 | 16.59 | 16.28 | 16.42 | 1,016 | -0.23(-1.36%) |
Aug 18, 2010 | 16.69 | 16.69 | 16.52 | 16.65 | 4,441,765 | -0.03(-0.19%) |
Aug 17, 2010 | 16.74 | 16.87 | 16.67 | 16.68 | 3,886,384 | +0.05(+0.31%) |
Aug 16, 2010 | 16.53 | 16.70 | 16.39 | 16.63 | 2,972,875 | +0.03(+0.18%) |
Aug 13, 2010 | 16.60 | 16.74 | 16.52 | 16.60 | 3,087,745 | -0.04(-0.25%) |
Aug 12, 2010 | 16.58 | 16.76 | 16.53 | 16.64 | 3,859,507 | -0.16(-0.93%) |
Aug 11, 2010 | 16.80 | 16.86 | 16.67 | 16.80 | 6,463,042 | -0.22(-1.28%) |
Aug 10, 2010 | 16.70 | 17.11 | 16.68 | 17.02 | 5,621,095 | +0.16(+0.94%) |
Aug 09, 2010 | 16.80 | 16.98 | 16.79 | 16.86 | 5,763,997 | +0.05(+0.27%) |
Aug 06, 2010 | 16.81 | 16.88 | 16.60 | 16.81 | 5,563,735 | -0.01(-0.04%) |
Aug 05, 2010 | 16.59 | 16.83 | 16.54 | 16.82 | 4,838,352 | +0.12(+0.72%) |
Aug 04, 2010 | 16.69 | 16.81 | 16.58 | 16.70 | 4,715,179 | +0.03(+0.18%) |
Aug 03, 2010 | 16.30 | 16.74 | 16.26 | 16.67 | 8,002,493 | +0.30(+1.80%) |