Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.82 | 21.82 | 21.42 | 21.52 | 1,008,685 | -0.25(-1.16%) |
Apr 28, 2011 | 21.57 | 21.78 | 21.57 | 21.77 | 772,046 | +0.13(+0.60%) |
Apr 27, 2011 | 21.31 | 21.72 | 21.25 | 21.64 | 1,607,514 | +0.17(+0.81%) |
Apr 26, 2011 | 21.40 | 21.56 | 21.39 | 21.47 | 767,708 | +0.07(+0.34%) |
Apr 25, 2011 | 21.41 | 21.44 | 21.30 | 21.39 | 556,515 | +0.01(+0.07%) |
Apr 21, 2011 | 21.48 | 21.48 | 21.32 | 21.38 | 482,439 | +0.00(+0.00%) |
Apr 20, 2011 | 21.42 | 21.47 | 21.26 | 21.38 | 916,370 | +0.30(+1.40%) |
Apr 19, 2011 | 21.28 | 21.28 | 21.00 | 21.08 | 603,159 | -0.09(-0.44%) |
Apr 18, 2011 | 21.44 | 21.47 | 21.07 | 21.18 | 1,028,649 | -0.46(-2.10%) |
Apr 15, 2011 | 21.71 | 21.78 | 21.59 | 21.63 | 742,878 | -0.09(-0.40%) |
Apr 14, 2011 | 21.51 | 21.83 | 21.50 | 21.72 | 943,006 | +0.03(+0.13%) |
Apr 13, 2011 | 21.79 | 21.82 | 21.65 | 21.69 | 709,235 | +0.00(+0.00%) |
Apr 12, 2011 | 22.03 | 22.04 | 21.69 | 21.69 | 635,228 | -0.47(-2.12%) |
Apr 11, 2011 | 22.24 | 22.35 | 22.12 | 22.16 | 365,277 | -0.09(-0.39%) |
Apr 08, 2011 | 22.39 | 22.45 | 22.18 | 22.25 | 1,020,228 | -0.18(-0.81%) |
Apr 07, 2011 | 22.41 | 22.56 | 22.32 | 22.43 | 767,250 | -0.01(-0.06%) |
Apr 06, 2011 | 22.33 | 22.47 | 22.24 | 22.44 | 648,414 | +0.15(+0.68%) |
Apr 05, 2011 | 22.26 | 22.34 | 22.24 | 22.29 | 741,865 | -0.03(-0.13%) |
Apr 04, 2011 | 22.24 | 22.36 | 22.24 | 22.32 | 834,261 | +0.06(+0.26%) |
Apr 01, 2011 | 22.11 | 22.29 | 22.07 | 22.26 | 1,155,074 | +0.29(+1.32%) |
Mar 31, 2011 | 22.00 | 22.04 | 21.91 | 21.97 | 668,911 | -0.07(-0.33%) |
Mar 30, 2011 | 21.96 | 22.07 | 21.94 | 22.04 | 518,480 | +0.08(+0.36%) |
Mar 29, 2011 | 21.99 | 21.99 | 21.70 | 21.96 | 586,228 | +0.09(+0.43%) |
Mar 28, 2011 | 21.68 | 21.94 | 21.68 | 21.87 | 799,554 | +0.16(+0.72%) |
Mar 25, 2011 | 21.71 | 21.95 | 21.68 | 21.71 | 605,079 | +0.07(+0.33%) |
Mar 24, 2011 | 21.70 | 21.75 | 21.39 | 21.64 | 756,309 | -0.04(-0.20%) |
Mar 23, 2011 | 21.68 | 21.76 | 21.44 | 21.68 | 449,736 | +0.02(+0.10%) |
Mar 22, 2011 | 21.77 | 21.88 | 21.66 | 21.66 | 359,468 | -0.11(-0.53%) |
Mar 21, 2011 | 21.78 | 21.82 | 21.75 | 21.78 | 674,318 | +0.28(+1.30%) |
Mar 18, 2011 | 21.66 | 21.94 | 21.46 | 21.50 | 1,168,877 | -0.01(-0.07%) |
Mar 17, 2011 | 21.69 | 21.70 | 21.44 | 21.51 | 588,074 | +0.04(+0.20%) |
Mar 16, 2011 | 21.74 | 21.75 | 21.42 | 21.47 | 827,823 | -0.27(-1.25%) |
Mar 15, 2011 | 21.82 | 21.95 | 21.74 | 21.74 | 835,795 | -0.31(-1.39%) |
Mar 14, 2011 | 21.76 | 22.19 | 21.73 | 22.05 | 624,786 | +0.00(+0.00%) |
Mar 11, 2011 | 21.77 | 22.16 | 21.76 | 22.05 | 535,923 | +0.28(+1.28%) |
Mar 10, 2011 | 21.84 | 21.90 | 21.66 | 21.77 | 411,428 | -0.20(-0.91%) |
Mar 09, 2011 | 22.06 | 22.11 | 21.94 | 21.97 | 460,799 | -0.15(-0.68%) |
Mar 08, 2011 | 22.03 | 22.16 | 21.94 | 22.12 | 574,230 | +0.18(+0.81%) |
Mar 07, 2011 | 22.18 | 22.29 | 21.91 | 21.94 | 446,237 | -0.16(-0.71%) |
Mar 04, 2011 | 22.35 | 22.40 | 21.96 | 22.10 | 449,914 | -0.34(-1.50%) |
Mar 03, 2011 | 22.26 | 22.51 | 22.21 | 22.44 | 364,956 | +0.39(+1.78%) |
Mar 02, 2011 | 22.10 | 22.19 | 21.96 | 22.04 | 294,203 | -0.09(-0.39%) |
Mar 01, 2011 | 22.44 | 22.48 | 22.00 | 22.13 | 786,370 | -0.31(-1.40%) |
Feb 28, 2011 | 22.29 | 22.56 | 22.21 | 22.44 | 640,771 | +0.21(+0.93%) |
Feb 25, 2011 | 21.98 | 22.24 | 21.90 | 22.24 | 589,875 | +0.34(+1.53%) |
Feb 24, 2011 | 21.96 | 22.11 | 21.75 | 21.90 | 833,832 | -0.03(-0.13%) |
Feb 23, 2011 | 22.36 | 22.36 | 21.92 | 21.93 | 761,349 | -0.42(-1.89%) |
Feb 22, 2011 | 22.60 | 22.81 | 22.33 | 22.35 | 898,388 | -0.25(-1.11%) |
Feb 18, 2011 | 22.47 | 22.64 | 22.32 | 22.60 | 474,819 | +0.15(+0.67%) |
Feb 17, 2011 | 22.20 | 22.49 | 22.09 | 22.45 | 577,150 | +0.22(+1.00%) |
Feb 16, 2011 | 22.03 | 22.39 | 22.00 | 22.23 | 968,095 | +0.36(+1.67%) |
Feb 15, 2011 | 21.71 | 22.05 | 21.71 | 21.86 | 459,239 | +0.12(+0.56%) |
Feb 14, 2011 | 21.68 | 21.77 | 21.65 | 21.74 | 304,097 | +0.09(+0.40%) |
Feb 11, 2011 | 21.43 | 21.68 | 21.43 | 21.66 | 339,777 | +0.14(+0.66%) |
Feb 10, 2011 | 21.41 | 21.53 | 21.25 | 21.51 | 377,756 | +0.05(+0.23%) |
Feb 09, 2011 | 21.53 | 21.60 | 21.42 | 21.46 | 593,030 | -0.14(-0.66%) |
Feb 08, 2011 | 21.65 | 21.65 | 21.47 | 21.61 | 535,069 | +0.03(+0.13%) |
Feb 07, 2011 | 21.46 | 21.59 | 21.39 | 21.58 | 719,336 | +0.10(+0.47%) |
Feb 04, 2011 | 21.21 | 21.57 | 21.21 | 21.48 | 641,657 | +0.21(+0.97%) |
Feb 03, 2011 | 21.28 | 21.43 | 21.21 | 21.27 | 521,156 | -0.09(-0.43%) |
Feb 02, 2011 | 21.46 | 21.72 | 21.11 | 21.36 | 883,445 | -0.04(-0.20%) |
Feb 01, 2011 | 21.29 | 21.45 | 21.07 | 21.41 | 1,058,901 | +0.19(+0.91%) |
Jan 31, 2011 | 21.33 | 21.38 | 21.07 | 21.21 | 1,004,300 | -0.01(-0.07%) |
Jan 28, 2011 | 21.51 | 21.56 | 21.16 | 21.23 | 598,249 | -0.21(-1.00%) |
Jan 27, 2011 | 21.23 | 21.48 | 21.09 | 21.44 | 791,728 | +0.24(+1.11%) |
Jan 26, 2011 | 21.10 | 21.22 | 21.02 | 21.21 | 424,416 | +0.16(+0.75%) |
Jan 25, 2011 | 20.70 | 21.06 | 20.62 | 21.05 | 619,465 | +0.36(+1.76%) |
Jan 24, 2011 | 20.50 | 20.73 | 20.43 | 20.68 | 366,687 | +0.21(+1.05%) |
Jan 21, 2011 | 20.69 | 20.69 | 20.43 | 20.47 | 348,726 | -0.14(-0.69%) |
Jan 20, 2011 | 20.58 | 20.71 | 20.49 | 20.61 | 405,396 | -0.04(-0.21%) |
Jan 19, 2011 | 20.83 | 20.83 | 20.63 | 20.66 | 482,425 | -0.21(-0.99%) |
Jan 18, 2011 | 20.66 | 20.86 | 20.60 | 20.86 | 825,076 | +0.19(+0.90%) |
Jan 14, 2011 | 20.51 | 20.68 | 20.46 | 20.68 | 418,395 | +0.17(+0.84%) |
Jan 13, 2011 | 20.61 | 20.68 | 20.48 | 20.51 | 281,797 | -0.11(-0.52%) |
Jan 12, 2011 | 20.79 | 20.79 | 20.52 | 20.61 | 651,088 | -0.04(-0.21%) |
Jan 11, 2011 | 20.71 | 20.78 | 20.59 | 20.66 | 353,498 | -0.04(-0.17%) |
Jan 10, 2011 | 20.51 | 20.80 | 20.30 | 20.69 | 554,108 | +0.08(+0.38%) |
Jan 07, 2011 | 20.77 | 20.86 | 20.49 | 20.61 | 424,913 | -0.10(-0.48%) |
Jan 06, 2011 | 20.76 | 20.93 | 20.71 | 20.71 | 437,460 | -0.10(-0.49%) |
Jan 05, 2011 | 20.70 | 20.95 | 20.68 | 20.81 | 420,079 | +0.01(+0.07%) |
Jan 04, 2011 | 21.08 | 21.08 | 20.78 | 20.80 | 426,694 | -0.25(-1.19%) |
Jan 03, 2011 | 20.93 | 21.09 | 20.90 | 21.05 | 571,586 | +0.26(+1.27%) |
Dec 31, 2010 | 20.81 | 20.87 | 20.75 | 20.78 | 283,113 | -0.08(-0.38%) |
Dec 30, 2010 | 20.91 | 21.01 | 20.78 | 20.86 | 308,119 | -0.04(-0.17%) |
Dec 29, 2010 | 20.80 | 20.95 | 20.66 | 20.90 | 352,762 | +0.15(+0.72%) |
Dec 28, 2010 | 20.80 | 20.82 | 20.64 | 20.75 | 474,631 | -0.04(-0.20%) |
Dec 27, 2010 | 20.83 | 20.83 | 20.74 | 20.79 | 379,524 | -0.02(-0.10%) |
Dec 23, 2010 | 20.86 | 20.97 | 20.79 | 20.81 | 284,232 | -0.04(-0.17%) |
Dec 22, 2010 | 20.86 | 21.00 | 20.81 | 20.85 | 946,441 | -0.02(-0.10%) |
Dec 21, 2010 | 20.85 | 20.91 | 20.81 | 20.87 | 722,748 | +0.01(+0.07%) |
Dec 20, 2010 | 20.88 | 20.92 | 20.78 | 20.85 | 720,995 | +0.02(+0.10%) |
Dec 17, 2010 | 21.00 | 21.04 | 20.81 | 20.83 | 1,934,267 | -0.13(-0.61%) |
Dec 16, 2010 | 20.78 | 21.05 | 20.72 | 20.96 | 566,553 | +0.18(+0.85%) |
Dec 15, 2010 | 20.93 | 21.02 | 20.73 | 20.78 | 1,007,840 | -0.13(-0.64%) |
Dec 14, 2010 | 20.84 | 21.07 | 20.84 | 20.92 | 551,954 | +0.08(+0.37%) |
Dec 13, 2010 | 20.77 | 20.88 | 20.71 | 20.84 | 521,978 | +0.08(+0.37%) |
Dec 10, 2010 | 20.61 | 20.79 | 20.54 | 20.76 | 594,711 | +0.14(+0.69%) |
Dec 09, 2010 | 20.61 | 20.68 | 20.43 | 20.62 | 643,799 | +0.08(+0.41%) |
Dec 08, 2010 | 20.47 | 20.57 | 20.37 | 20.54 | 396,497 | +0.11(+0.55%) |
Dec 07, 2010 | 20.35 | 20.45 | 20.29 | 20.42 | 676,824 | +0.21(+1.05%) |
Dec 06, 2010 | 20.37 | 20.40 | 20.20 | 20.21 | 618,729 | -0.21(-1.04%) |
Dec 03, 2010 | 20.33 | 20.46 | 20.14 | 20.42 | 425,458 | +0.01(+0.07%) |
Dec 02, 2010 | 20.32 | 20.42 | 20.22 | 20.41 | 510,963 | +0.08(+0.42%) |
Dec 01, 2010 | 20.05 | 20.32 | 20.05 | 20.32 | 556,610 | +0.47(+2.39%) |
Nov 30, 2010 | 19.83 | 19.99 | 19.77 | 19.85 | 676,649 | -0.10(-0.52%) |
Nov 29, 2010 | 19.90 | 20.06 | 19.77 | 19.96 | 380,479 | -0.03(-0.15%) |
Nov 26, 2010 | 19.89 | 20.07 | 19.89 | 19.99 | 199,116 | -0.11(-0.53%) |
Nov 24, 2010 | 19.93 | 20.09 | 20.09 | 20.09 | 333,066 | +0.28(+1.39%) |
Nov 23, 2010 | 19.80 | 19.95 | 19.77 | 19.82 | 426,274 | -0.19(-0.95%) |
Nov 22, 2010 | 19.91 | 20.05 | 19.87 | 20.01 | 536,430 | +0.03(+0.14%) |
Nov 19, 2010 | 19.93 | 19.99 | 19.77 | 19.98 | 284,960 | +0.00(+0.00%) |
Nov 18, 2010 | 19.85 | 20.04 | 19.65 | 19.98 | 349,072 | +0.33(+1.65%) |
Nov 17, 2010 | 19.67 | 19.79 | 19.55 | 19.65 | 336,044 | +0.01(+0.04%) |
Nov 16, 2010 | 19.86 | 19.89 | 19.58 | 19.65 | 527,407 | -0.30(-1.49%) |
Nov 15, 2010 | 19.80 | 20.07 | 19.70 | 19.94 | 511,902 | +0.17(+0.86%) |
Nov 12, 2010 | 19.91 | 19.98 | 19.77 | 19.77 | 446,454 | -0.21(-1.03%) |
Nov 11, 2010 | 19.82 | 20.04 | 19.82 | 19.98 | 424,170 | +0.04(+0.21%) |
Nov 10, 2010 | 19.82 | 19.97 | 19.76 | 19.94 | 695,833 | +0.16(+0.82%) |
Nov 09, 2010 | 20.15 | 20.22 | 19.77 | 19.77 | 785,671 | -0.36(-1.79%) |
Nov 08, 2010 | 20.27 | 20.32 | 20.05 | 20.13 | 525,217 | -0.25(-1.21%) |
Nov 05, 2010 | 20.39 | 20.50 | 20.25 | 20.38 | 628,489 | -0.04(-0.21%) |
Nov 04, 2010 | 20.28 | 20.43 | 20.14 | 20.42 | 708,783 | +0.27(+1.33%) |
Nov 03, 2010 | 20.08 | 20.17 | 19.96 | 20.15 | 663,047 | +0.11(+0.56%) |
Nov 02, 2010 | 20.05 | 20.13 | 19.95 | 20.04 | 381,420 | +0.12(+0.60%) |
Nov 01, 2010 | 19.86 | 20.06 | 19.82 | 19.92 | 468,741 | +0.01(+0.07%) |
Oct 29, 2010 | 19.95 | 20.06 | 19.81 | 19.91 | 533,983 | -0.11(-0.53%) |
Oct 28, 2010 | 20.32 | 20.43 | 19.97 | 20.01 | 995,803 | -0.24(-1.19%) |
Oct 27, 2010 | 19.24 | 20.30 | 19.24 | 20.25 | 1,863,148 | +0.81(+4.14%) |
Oct 25, 2010 | 19.42 | 19.48 | 19.27 | 19.45 | 531,469 | +0.08(+0.44%) |
Oct 22, 2010 | 19.30 | 19.41 | 19.30 | 19.36 | 211,216 | +0.08(+0.40%) |
Oct 21, 2010 | 19.26 | 19.47 | 19.21 | 19.29 | 501,874 | +0.03(+0.15%) |
Oct 20, 2010 | 19.07 | 19.27 | 19.05 | 19.26 | 481,041 | +0.26(+1.38%) |
Oct 19, 2010 | 18.95 | 19.23 | 18.93 | 19.00 | 748,574 | -0.16(-0.85%) |
Oct 18, 2010 | 18.83 | 19.16 | 18.79 | 19.16 | 513,216 | +0.40(+2.15%) |
Oct 15, 2010 | 19.09 | 19.17 | 18.74 | 18.76 | 716,535 | -0.28(-1.49%) |
Oct 14, 2010 | 18.92 | 19.09 | 18.90 | 19.04 | 585,418 | +0.15(+0.79%) |
Oct 13, 2010 | 18.84 | 19.01 | 18.73 | 18.89 | 547,161 | +0.15(+0.79%) |
Oct 12, 2010 | 18.66 | 18.75 | 18.51 | 18.74 | 364,585 | +0.08(+0.42%) |
Oct 11, 2010 | 18.47 | 18.73 | 18.47 | 18.66 | 303,826 | +0.17(+0.92%) |
Oct 08, 2010 | 18.49 | 18.55 | 18.40 | 18.49 | 285,761 | -0.04(-0.19%) |
Oct 07, 2010 | 18.73 | 18.73 | 18.52 | 18.53 | 159,204 | -0.11(-0.61%) |
Oct 06, 2010 | 18.66 | 18.71 | 18.61 | 18.64 | 342,506 | -0.08(-0.42%) |
Oct 05, 2010 | 18.71 | 18.73 | 18.43 | 18.72 | 452,635 | +0.18(+0.99%) |
Oct 04, 2010 | 18.45 | 18.62 | 18.29 | 18.54 | 625,173 | +0.04(+0.23%) |
Oct 01, 2010 | 18.49 | 18.80 | 18.43 | 18.49 | 561,923 | -0.15(-0.78%) |
Sep 30, 2010 | 18.64 | 18.85 | 18.62 | 18.64 | 2,687 | +0.06(+0.33%) |
Sep 29, 2010 | 18.33 | 18.67 | 18.32 | 18.58 | 449,563 | +0.11(+0.57%) |
Sep 28, 2010 | 18.39 | 18.53 | 18.31 | 18.47 | 8,010 | +0.02(+0.11%) |
Sep 27, 2010 | 18.62 | 18.62 | 18.38 | 18.45 | 509,087 | -0.22(-1.16%) |
Sep 24, 2010 | 18.27 | 18.68 | 18.20 | 18.67 | 635,563 | +0.62(+3.44%) |
Sep 23, 2010 | 18.19 | 18.27 | 18.04 | 18.05 | 454,817 | -0.23(-1.26%) |
Sep 22, 2010 | 18.44 | 18.58 | 18.28 | 18.28 | 465,885 | -0.22(-1.17%) |
Sep 21, 2010 | 18.42 | 18.65 | 18.41 | 18.49 | 491,429 | +0.05(+0.27%) |
Sep 20, 2010 | 18.33 | 18.46 | 18.22 | 18.44 | 636,070 | +0.22(+1.19%) |
Sep 17, 2010 | 18.23 | 18.36 | 18.18 | 18.23 | 665,270 | +0.09(+0.50%) |
Sep 15, 2010 | 18.09 | 18.19 | 18.04 | 18.14 | 591,275 | +0.01(+0.08%) |
Sep 14, 2010 | 18.08 | 18.23 | 18.08 | 18.12 | 461,481 | -0.01(-0.04%) |
Sep 13, 2010 | 18.02 | 18.16 | 17.96 | 18.13 | 474,909 | +0.24(+1.33%) |
Sep 10, 2010 | 17.97 | 18.00 | 17.75 | 17.89 | 409,311 | -0.02(-0.12%) |
Sep 09, 2010 | 17.95 | 17.98 | 17.78 | 17.91 | 1,427 | +0.22(+1.26%) |
Sep 08, 2010 | 17.90 | 17.95 | 17.68 | 17.69 | 930,575 | -0.13(-0.74%) |
Sep 07, 2010 | 17.98 | 18.03 | 17.82 | 17.82 | 157 | -0.19(-1.05%) |
Sep 03, 2010 | 18.15 | 18.16 | 17.88 | 18.01 | 509,660 | +0.06(+0.31%) |
Sep 02, 2010 | 17.85 | 17.98 | 17.75 | 17.96 | 754,308 | +0.10(+0.55%) |
Sep 01, 2010 | 17.57 | 17.89 | 17.44 | 17.86 | 910,367 | +0.55(+3.19%) |
Aug 31, 2010 | 17.29 | 17.45 | 17.20 | 17.31 | 1,718 | -0.03(-0.20%) |
Aug 30, 2010 | 17.60 | 17.74 | 17.34 | 17.34 | 607,343 | -0.35(-1.97%) |
Aug 27, 2010 | 17.69 | 17.69 | 17.26 | 17.69 | 540,040 | +0.22(+1.28%) |
Aug 26, 2010 | 17.39 | 17.59 | 17.34 | 17.47 | 475,309 | +0.14(+0.81%) |
Aug 25, 2010 | 16.97 | 17.38 | 16.97 | 17.33 | 748,919 | +0.27(+1.60%) |
Aug 24, 2010 | 17.08 | 17.19 | 17.00 | 17.05 | 197 | -0.17(-1.01%) |
Aug 23, 2010 | 17.31 | 17.38 | 17.21 | 17.23 | 635,314 | -0.07(-0.40%) |
Aug 20, 2010 | 17.21 | 17.33 | 17.12 | 17.30 | 342,209 | +0.04(+0.24%) |
Aug 19, 2010 | 17.50 | 17.52 | 17.26 | 17.26 | 197 | -0.29(-1.63%) |
Aug 18, 2010 | 17.47 | 17.63 | 17.27 | 17.54 | 366,313 | +0.07(+0.40%) |
Aug 17, 2010 | 17.30 | 17.50 | 17.19 | 17.47 | 856 | +0.22(+1.30%) |
Aug 16, 2010 | 17.21 | 17.32 | 17.12 | 17.25 | 551,912 | +0.01(+0.08%) |
Aug 13, 2010 | 17.24 | 17.40 | 17.18 | 17.24 | 487,563 | -0.05(-0.28%) |
Aug 12, 2010 | 17.11 | 17.32 | 17.11 | 17.28 | 396,331 | -0.07(-0.40%) |
Aug 11, 2010 | 17.54 | 17.59 | 17.35 | 17.35 | 539,565 | -0.43(-2.43%) |
Aug 10, 2010 | 17.93 | 17.96 | 17.77 | 17.79 | 356,417 | -0.27(-1.47%) |
Aug 09, 2010 | 17.89 | 18.05 | 17.75 | 18.05 | 399,802 | +0.28(+1.57%) |
Aug 06, 2010 | 17.77 | 17.80 | 17.38 | 17.77 | 745,857 | +0.22(+1.27%) |
Aug 05, 2010 | 17.66 | 17.75 | 17.54 | 17.55 | 541,960 | -0.14(-0.79%) |
Aug 04, 2010 | 17.78 | 17.88 | 17.66 | 17.69 | 535,674 | -0.03(-0.20%) |
Aug 03, 2010 | 17.73 | 17.86 | 17.68 | 17.72 | 2,858 | -0.13(-0.70%) |
Aug 02, 2010 | 17.99 | 18.00 | 17.63 | 17.85 | 915,654 | +0.10(+0.55%) |
Jul 30, 2010 | 17.75 | 17.79 | 17.35 | 17.75 | 660,531 | +0.12(+0.67%) |
Jul 29, 2010 | 17.81 | 17.81 | 17.33 | 17.63 | 1,047,545 | -0.07(-0.39%) |
Jul 28, 2010 | 17.70 | 18.19 | 17.56 | 17.70 | 1,993 | -0.45(-2.46%) |
Jul 27, 2010 | 18.15 | 18.47 | 18.00 | 18.15 | 1,586 | -0.11(-0.61%) |
Jul 26, 2010 | 18.09 | 18.35 | 18.03 | 18.26 | 703,562 | +0.22(+1.24%) |
Jul 23, 2010 | 17.96 | 18.04 | 17.89 | 18.04 | 886,808 | +0.02(+0.12%) |
Jul 22, 2010 | 17.84 | 18.03 | 17.82 | 18.02 | 936,491 | +0.34(+1.94%) |
Jul 21, 2010 | 18.05 | 18.05 | 17.65 | 17.68 | 668,505 | -0.33(-1.82%) |
Jul 20, 2010 | 17.46 | 18.00 | 17.37 | 18.00 | 600,963 | +0.41(+2.34%) |
Jul 19, 2010 | 17.74 | 17.75 | 17.47 | 17.59 | 389,261 | -0.06(-0.36%) |
Jul 16, 2010 | 17.66 | 17.98 | 17.65 | 17.66 | 798,701 | -0.34(-1.90%) |
Jul 15, 2010 | 18.04 | 18.04 | 17.80 | 18.00 | 442,063 | -0.03(-0.15%) |
Jul 14, 2010 | 18.00 | 18.09 | 17.95 | 18.03 | 576,961 | -0.08(-0.42%) |
Jul 13, 2010 | 17.65 | 18.16 | 17.63 | 18.10 | 834,455 | +0.56(+3.18%) |
Jul 12, 2010 | 17.61 | 17.66 | 17.45 | 17.54 | 396,686 | -0.15(-0.87%) |
Jul 09, 2010 | 17.70 | 17.72 | 17.51 | 17.70 | 352,388 | +0.09(+0.52%) |
Jul 08, 2010 | 17.54 | 17.65 | 17.39 | 17.61 | 905,765 | +0.20(+1.16%) |
Jul 07, 2010 | 16.96 | 17.42 | 16.96 | 17.40 | 628,277 | +0.44(+2.59%) |
Jul 06, 2010 | 16.96 | 17.26 | 16.85 | 16.96 | 3,794 | -0.04(-0.25%) |
Jul 02, 2010 | 17.01 | 17.14 | 16.90 | 17.01 | 647,005 | -0.03(-0.16%) |
Jul 01, 2010 | 17.01 | 17.05 | 16.73 | 17.03 | 985,716 | +0.01(+0.04%) |
Jun 30, 2010 | 17.28 | 17.38 | 17.03 | 17.03 | 1,439 | -0.29(-1.65%) |
Jun 29, 2010 | 17.31 | 17.59 | 17.26 | 17.31 | 861 | -0.55(-3.09%) |
Jun 25, 2010 | 17.86 | 17.97 | 17.55 | 17.86 | 2,845,286 | +0.15(+0.86%) |
Jun 24, 2010 | 17.62 | 17.80 | 17.59 | 17.71 | 889,237 | +0.01(+0.04%) |
Jun 23, 2010 | 17.66 | 17.80 | 17.51 | 17.71 | 658,637 | +0.06(+0.31%) |
Jun 22, 2010 | 17.84 | 17.97 | 17.65 | 17.65 | 542,045 | -0.15(-0.85%) |
Jun 21, 2010 | 17.89 | 17.93 | 17.75 | 17.80 | 723,647 | +0.10(+0.58%) |
Jun 18, 2010 | 17.70 | 17.71 | 17.49 | 17.70 | 619,385 | -0.01(-0.04%) |
Jun 17, 2010 | 17.79 | 17.80 | 17.49 | 17.71 | 699,979 | -0.03(-0.19%) |
Jun 16, 2010 | 17.69 | 17.76 | 17.55 | 17.74 | 723,488 | -0.01(-0.08%) |
Jun 15, 2010 | 17.53 | 17.77 | 17.44 | 17.75 | 753,158 | +0.26(+1.50%) |
Jun 14, 2010 | 17.44 | 17.62 | 17.33 | 17.49 | 1,245,741 | +0.19(+1.12%) |
Jun 11, 2010 | 16.93 | 17.31 | 16.92 | 17.30 | 505,922 | +0.20(+1.17%) |
Jun 10, 2010 | 17.00 | 17.12 | 16.92 | 17.10 | 565,223 | +0.36(+2.14%) |
Jun 09, 2010 | 16.93 | 17.00 | 16.72 | 16.74 | 916,464 | -0.10(-0.61%) |
Jun 08, 2010 | 16.75 | 16.87 | 16.53 | 16.84 | 788,287 | +0.09(+0.54%) |
Jun 07, 2010 | 16.99 | 17.06 | 16.75 | 16.75 | 649,403 | -0.16(-0.94%) |
Jun 04, 2010 | 16.91 | 17.48 | 16.89 | 16.91 | 820,754 | -0.70(-3.99%) |
Jun 03, 2010 | 17.70 | 17.70 | 17.15 | 17.62 | 1,128,236 | +0.58(+3.40%) |
Jun 02, 2010 | 16.84 | 17.04 | 16.75 | 17.04 | 22,759 | +0.23(+1.35%) |
Jun 01, 2010 | 16.98 | 17.15 | 16.81 | 16.81 | 595,695 | -0.22(-1.30%) |
May 28, 2010 | 17.03 | 17.19 | 16.94 | 17.03 | 505,816 | -0.10(-0.60%) |
May 27, 2010 | 16.79 | 17.14 | 16.70 | 17.13 | 899,884 | +0.61(+3.72%) |
May 26, 2010 | 16.68 | 16.81 | 16.50 | 16.52 | 899,893 | -0.14(-0.83%) |
May 25, 2010 | 16.45 | 16.68 | 16.33 | 16.66 | 796,718 | -0.21(-1.23%) |
May 24, 2010 | 16.91 | 17.02 | 16.83 | 16.86 | 680,970 | -0.14(-0.81%) |
May 21, 2010 | 16.67 | 17.02 | 16.51 | 17.00 | 1,399,372 | +0.15(+0.90%) |
May 20, 2010 | 16.97 | 17.00 | 16.85 | 16.85 | 3,850 | -0.32(-1.89%) |
May 19, 2010 | 17.14 | 17.33 | 17.03 | 17.17 | 812,120 | -0.07(-0.40%) |
May 18, 2010 | 17.49 | 17.49 | 17.13 | 17.24 | 1,189,619 | -0.08(-0.44%) |
May 17, 2010 | 17.34 | 17.42 | 16.99 | 17.32 | 860,987 | -0.01(-0.08%) |
May 14, 2010 | 17.33 | 17.38 | 17.20 | 17.33 | 1,276,368 | -0.04(-0.24%) |
May 13, 2010 | 17.51 | 17.55 | 17.37 | 17.37 | 915,516 | -0.19(-1.06%) |
May 12, 2010 | 17.53 | 17.62 | 17.34 | 17.56 | 736,999 | +0.12(+0.67%) |
May 11, 2010 | 17.42 | 17.64 | 17.42 | 17.44 | 647,425 | +0.07(+0.40%) |
May 10, 2010 | 17.15 | 17.37 | 17.12 | 17.37 | 847,082 | +0.62(+3.71%) |
May 07, 2010 | 16.98 | 17.06 | 16.57 | 16.75 | 2,162,249 | -0.20(-1.18%) |
May 06, 2010 | 17.77 | 17.83 | 15.61 | 16.95 | 2,772,612 | -1.28(-7.03%) |
May 05, 2010 | 18.06 | 18.24 | 17.75 | 18.24 | 1,239,520 | +0.02(+0.11%) |
May 04, 2010 | 18.17 | 18.30 | 18.11 | 18.22 | 978,722 | -0.12(-0.68%) |