Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.73 | 19.79 | 19.68 | 19.70 | 49,543 | +0.04(+0.20%) |
Feb 25, 2011 | 19.56 | 19.67 | 19.55 | 19.67 | 23,397 | +0.17(+0.86%) |
Feb 24, 2011 | 19.49 | 19.60 | 19.36 | 19.50 | 76,293 | -0.05(-0.26%) |
Feb 23, 2011 | 19.59 | 19.67 | 19.48 | 19.55 | 68,853 | -0.11(-0.55%) |
Feb 22, 2011 | 19.66 | 19.82 | 19.63 | 19.66 | 50,422 | -0.20(-1.00%) |
Feb 18, 2011 | 19.94 | 19.94 | 19.79 | 19.85 | 94,208 | +0.02(+0.12%) |
Feb 17, 2011 | 19.67 | 19.84 | 19.66 | 19.83 | 47,107 | +0.15(+0.75%) |
Feb 16, 2011 | 19.65 | 19.72 | 19.64 | 19.68 | 52,343 | +0.07(+0.37%) |
Feb 15, 2011 | 19.64 | 19.65 | 19.56 | 19.61 | 74,535 | -0.05(-0.26%) |
Feb 14, 2011 | 19.72 | 19.99 | 19.63 | 19.66 | 77,621 | -0.06(-0.32%) |
Feb 11, 2011 | 19.50 | 19.75 | 19.50 | 19.73 | 1,914,379 | +0.20(+1.03%) |
Feb 10, 2011 | 19.54 | 19.57 | 19.46 | 19.52 | 154,883 | -0.10(-0.51%) |
Feb 09, 2011 | 19.58 | 19.66 | 19.56 | 19.62 | 59,882 | +0.03(+0.17%) |
Feb 08, 2011 | 19.48 | 19.59 | 19.47 | 19.59 | 479,298 | +0.12(+0.63%) |
Feb 07, 2011 | 19.44 | 19.53 | 19.40 | 19.47 | 33,516 | +0.10(+0.53%) |
Feb 04, 2011 | 19.24 | 19.37 | 19.21 | 19.37 | 73,600 | +0.14(+0.75%) |
Feb 03, 2011 | 19.09 | 19.24 | 19.09 | 19.22 | 108,141 | +0.10(+0.52%) |
Feb 02, 2011 | 19.16 | 19.18 | 19.06 | 19.12 | 807,931 | -0.08(-0.41%) |
Feb 01, 2011 | 19.18 | 19.25 | 19.18 | 19.20 | 66,733 | +0.12(+0.65%) |
Jan 31, 2011 | 19.07 | 19.15 | 19.00 | 19.08 | 1,651,447 | +0.01(+0.05%) |
Jan 28, 2011 | 19.41 | 19.43 | 19.06 | 19.07 | 56,863 | -0.38(-1.96%) |
Jan 27, 2011 | 19.53 | 19.53 | 19.40 | 19.45 | 63,970 | -0.11(-0.55%) |
Jan 26, 2011 | 19.53 | 19.60 | 19.52 | 19.56 | 72,438 | +0.04(+0.19%) |
Jan 25, 2011 | 19.52 | 19.52 | 19.42 | 19.52 | 99,274 | +0.03(+0.13%) |
Jan 24, 2011 | 19.39 | 19.50 | 19.39 | 19.49 | 30,590 | +0.11(+0.54%) |
Jan 21, 2011 | 19.51 | 19.53 | 19.36 | 19.39 | 43,905 | -0.01(-0.03%) |
Jan 20, 2011 | 19.37 | 19.45 | 19.34 | 19.40 | 48,785 | -0.03(-0.17%) |
Jan 19, 2011 | 19.54 | 19.60 | 19.40 | 19.43 | 64,126 | -0.13(-0.66%) |
Jan 18, 2011 | 19.52 | 19.63 | 19.52 | 19.56 | 109,703 | -0.01(-0.06%) |
Jan 14, 2011 | 19.51 | 19.58 | 19.51 | 19.57 | 50,492 | +0.02(+0.09%) |
Jan 13, 2011 | 19.53 | 19.58 | 19.52 | 19.55 | 53,292 | +0.02(+0.11%) |
Jan 12, 2011 | 19.44 | 19.54 | 19.44 | 19.53 | 60,298 | +0.16(+0.84%) |
Jan 11, 2011 | 19.48 | 19.48 | 19.33 | 19.37 | 79,651 | -0.01(-0.06%) |
Jan 10, 2011 | 19.32 | 19.40 | 19.29 | 19.38 | 76,130 | +0.04(+0.20%) |
Jan 07, 2011 | 19.46 | 19.46 | 19.28 | 19.34 | 78,037 | -0.11(-0.57%) |
Jan 06, 2011 | 19.50 | 19.52 | 19.42 | 19.45 | 129,967 | -0.03(-0.14%) |
Jan 05, 2011 | 19.30 | 19.49 | 19.30 | 19.48 | 32,284 | +0.10(+0.50%) |
Jan 04, 2011 | 19.51 | 19.53 | 19.33 | 19.38 | 102,359 | -0.09(-0.48%) |
Jan 03, 2011 | 19.53 | 19.53 | 19.46 | 19.48 | 70,860 | +0.08(+0.43%) |
Dec 31, 2010 | 19.40 | 19.45 | 19.39 | 19.39 | 184,281 | -0.01(-0.03%) |
Dec 30, 2010 | 19.38 | 19.44 | 19.37 | 19.40 | 89,804 | -0.00(-0.02%) |
Dec 29, 2010 | 19.46 | 19.46 | 19.40 | 19.40 | 47,450 | +0.01(+0.06%) |
Dec 28, 2010 | 19.46 | 19.46 | 19.35 | 19.39 | 57,406 | -0.01(-0.06%) |
Dec 27, 2010 | 19.39 | 19.46 | 19.37 | 19.40 | 35,580 | -0.06(-0.29%) |
Dec 23, 2010 | 19.46 | 19.52 | 19.44 | 19.46 | 27,637 | -0.04(-0.22%) |
Dec 22, 2010 | 19.49 | 19.50 | 19.41 | 19.50 | 26,286 | -0.08(-0.40%) |
Dec 21, 2010 | 19.61 | 19.65 | 19.56 | 19.58 | 86,063 | +0.02(+0.11%) |
Dec 20, 2010 | 19.62 | 19.62 | 19.51 | 19.56 | 50,945 | +0.05(+0.23%) |
Dec 17, 2010 | 19.45 | 19.53 | 19.44 | 19.51 | 124,578 | +0.07(+0.39%) |
Dec 16, 2010 | 19.27 | 19.44 | 19.22 | 19.44 | 118,215 | +0.18(+0.93%) |
Dec 15, 2010 | 19.22 | 19.31 | 19.22 | 19.26 | 75,864 | +0.01(+0.06%) |
Dec 14, 2010 | 19.23 | 19.30 | 19.21 | 19.25 | 125,428 | +0.06(+0.30%) |
Dec 13, 2010 | 19.29 | 19.29 | 19.19 | 19.19 | 214,691 | -0.01(-0.03%) |
Dec 10, 2010 | 19.20 | 19.22 | 19.18 | 19.19 | 33,973 | +0.02(+0.13%) |
Dec 09, 2010 | 19.21 | 19.21 | 19.13 | 19.17 | 81,069 | +0.06(+0.30%) |
Dec 08, 2010 | 19.06 | 19.11 | 19.02 | 19.11 | 102,451 | +0.07(+0.39%) |
Dec 07, 2010 | 19.18 | 19.18 | 19.04 | 19.04 | 402,926 | +0.02(+0.08%) |
Dec 06, 2010 | 18.96 | 19.05 | 18.96 | 19.02 | 106,925 | -0.02(-0.13%) |
Dec 03, 2010 | 18.95 | 19.07 | 18.95 | 19.05 | 134,930 | +0.04(+0.19%) |
Dec 02, 2010 | 18.86 | 19.02 | 18.86 | 19.01 | 242,933 | +0.13(+0.68%) |
Dec 01, 2010 | 18.78 | 18.91 | 18.75 | 18.88 | 453,281 | +0.34(+1.86%) |
Nov 30, 2010 | 18.47 | 18.61 | 18.47 | 18.54 | 53,294 | -0.10(-0.53%) |
Nov 29, 2010 | 18.61 | 18.67 | 18.49 | 18.64 | 35,725 | -0.09(-0.50%) |
Nov 26, 2010 | 18.66 | 18.77 | 18.66 | 18.73 | 36,329 | -0.04(-0.19%) |
Nov 24, 2010 | 18.76 | 18.77 | 18.77 | 18.77 | 24,004 | +0.16(+0.87%) |
Nov 23, 2010 | 18.61 | 18.63 | 18.57 | 18.60 | 9,274 | -0.24(-1.27%) |
Nov 22, 2010 | 18.81 | 18.84 | 18.70 | 18.84 | 26,033 | +0.02(+0.10%) |
Nov 19, 2010 | 18.77 | 18.84 | 18.69 | 18.82 | 35,488 | +0.05(+0.26%) |
Nov 18, 2010 | 18.71 | 18.83 | 18.69 | 18.78 | 46,801 | +0.23(+1.24%) |
Nov 17, 2010 | 18.51 | 18.60 | 18.51 | 18.54 | 19,590 | +0.05(+0.26%) |
Nov 16, 2010 | 18.64 | 18.71 | 18.43 | 18.50 | 43,925 | -0.26(-1.37%) |
Nov 15, 2010 | 18.79 | 18.87 | 18.75 | 18.75 | 67,063 | +0.02(+0.11%) |
Nov 12, 2010 | 18.78 | 18.83 | 18.66 | 18.73 | 74,356 | -0.15(-0.78%) |
Nov 11, 2010 | 18.73 | 18.88 | 18.73 | 18.88 | 73,779 | +0.02(+0.13%) |
Nov 10, 2010 | 18.84 | 18.86 | 18.73 | 18.86 | 184,424 | +0.01(+0.03%) |
Nov 09, 2010 | 19.04 | 19.04 | 18.81 | 18.85 | 61,454 | -0.11(-0.58%) |
Nov 08, 2010 | 18.96 | 18.97 | 18.87 | 18.96 | 39,622 | -0.00(-0.02%) |
Nov 05, 2010 | 18.98 | 18.98 | 18.89 | 18.96 | 105,374 | -0.00(-0.02%) |
Nov 04, 2010 | 18.89 | 18.97 | 18.83 | 18.97 | 97,650 | +0.27(+1.43%) |
Nov 03, 2010 | 18.69 | 18.70 | 18.55 | 18.70 | 57,307 | +0.07(+0.37%) |
Nov 02, 2010 | 18.66 | 18.67 | 18.61 | 18.63 | 333,574 | +0.07(+0.39%) |
Nov 01, 2010 | 18.64 | 18.68 | 18.48 | 18.56 | 141,256 | -0.02(-0.10%) |
Oct 29, 2010 | 18.46 | 18.58 | 18.46 | 18.58 | 63,533 | +0.07(+0.36%) |
Oct 28, 2010 | 18.51 | 18.57 | 18.43 | 18.51 | 43,652 | +0.03(+0.18%) |
Oct 27, 2010 | 18.45 | 18.51 | 18.35 | 18.48 | 242,166 | -0.13(-0.72%) |
Oct 25, 2010 | 18.72 | 18.72 | 18.60 | 18.61 | 1,020,409 | +0.08(+0.44%) |
Oct 22, 2010 | 18.50 | 18.56 | 18.49 | 18.53 | 51,836 | +0.05(+0.29%) |
Oct 21, 2010 | 18.55 | 18.62 | 18.42 | 18.48 | 78,186 | +0.03(+0.15%) |
Oct 20, 2010 | 18.34 | 18.53 | 18.34 | 18.45 | 424,863 | +0.15(+0.80%) |
Oct 19, 2010 | 18.29 | 18.42 | 18.23 | 18.30 | 48,246 | -0.20(-1.09%) |
Oct 18, 2010 | 18.45 | 18.51 | 18.44 | 18.51 | 30,907 | +0.05(+0.26%) |
Oct 15, 2010 | 18.56 | 18.56 | 18.37 | 18.46 | 250,180 | +0.05(+0.26%) |
Oct 14, 2010 | 18.43 | 18.46 | 18.36 | 18.41 | 200,372 | +0.04(+0.20%) |
Oct 13, 2010 | 18.31 | 18.44 | 18.29 | 18.37 | 46,217 | +0.16(+0.87%) |
Oct 12, 2010 | 18.12 | 18.26 | 18.10 | 18.21 | 29,035 | +0.08(+0.43%) |
Oct 11, 2010 | 18.12 | 18.17 | 18.11 | 18.14 | 59,089 | +0.02(+0.12%) |
Oct 08, 2010 | 18.12 | 18.15 | 17.98 | 18.12 | 529,953 | +0.16(+0.87%) |
Oct 07, 2010 | 18.09 | 18.09 | 17.90 | 17.96 | 186,156 | -0.07(-0.38%) |
Oct 06, 2010 | 18.04 | 18.05 | 18.00 | 18.03 | 262,801 | +0.02(+0.13%) |
Oct 05, 2010 | 17.92 | 18.03 | 17.86 | 18.00 | 136,125 | +0.24(+1.37%) |
Oct 04, 2010 | 17.76 | 17.84 | 17.69 | 17.76 | 337,721 | -0.04(-0.20%) |
Oct 01, 2010 | 17.80 | 17.87 | 17.71 | 17.80 | 221,117 | +0.03(+0.17%) |
Sep 30, 2010 | 18.42 | 17.99 | 17.68 | 17.77 | 122,265 | -0.06(-0.32%) |
Sep 29, 2010 | 17.84 | 17.89 | 17.80 | 17.82 | 61,851 | -0.08(-0.45%) |
Sep 28, 2010 | 17.81 | 17.93 | 17.72 | 17.91 | 132,158 | +0.07(+0.39%) |
Sep 27, 2010 | 17.86 | 17.93 | 17.83 | 17.84 | 94,040 | -0.06(-0.35%) |
Sep 24, 2010 | 17.83 | 17.92 | 17.77 | 17.90 | 57,101 | +0.27(+1.55%) |
Sep 23, 2010 | 17.68 | 17.75 | 17.61 | 17.63 | 52,303 | -0.20(-1.14%) |
Sep 22, 2010 | 17.85 | 17.90 | 17.79 | 17.83 | 133,456 | -0.03(-0.15%) |
Sep 21, 2010 | 17.94 | 17.94 | 17.77 | 17.86 | 71,900 | -0.03(-0.18%) |
Sep 20, 2010 | 17.73 | 17.92 | 17.69 | 17.89 | 23,494 | +0.22(+1.22%) |
Sep 17, 2010 | 17.67 | 17.81 | 17.67 | 17.67 | 64,071 | -0.03(-0.17%) |
Sep 15, 2010 | 17.55 | 17.73 | 17.53 | 17.70 | 63,660 | +0.10(+0.60%) |
Sep 14, 2010 | 17.57 | 17.65 | 17.56 | 17.60 | 42,668 | -0.02(-0.09%) |
Sep 13, 2010 | 17.64 | 17.66 | 17.55 | 17.61 | 124,013 | +0.10(+0.55%) |
Sep 10, 2010 | 17.46 | 17.53 | 17.46 | 17.52 | 8,514 | +0.06(+0.33%) |
Sep 09, 2010 | 17.56 | 17.56 | 17.43 | 17.46 | 71,550 | +0.07(+0.38%) |
Sep 08, 2010 | 17.37 | 17.44 | 17.37 | 17.40 | 36,714 | +0.07(+0.38%) |
Sep 07, 2010 | 17.34 | 17.42 | 17.31 | 17.33 | 191,018 | -0.12(-0.69%) |
Sep 03, 2010 | 17.42 | 17.45 | 17.32 | 17.45 | 32,811 | +0.19(+1.08%) |
Sep 02, 2010 | 17.21 | 17.27 | 17.17 | 17.26 | 48,302 | +0.11(+0.66%) |
Sep 01, 2010 | 16.98 | 17.16 | 16.98 | 17.15 | 820,453 | +0.34(+2.05%) |
Aug 31, 2010 | 16.73 | 16.86 | 16.68 | 16.81 | 74,256 | +0.02(+0.09%) |
Aug 30, 2010 | 16.90 | 17.00 | 16.79 | 16.79 | 53,295 | -0.17(-0.99%) |
Aug 27, 2010 | 16.96 | 16.97 | 16.70 | 16.96 | 108,491 | +0.16(+0.96%) |
Aug 26, 2010 | 16.94 | 16.94 | 16.75 | 16.80 | 361,172 | -0.10(-0.57%) |
Aug 25, 2010 | 16.75 | 16.93 | 16.69 | 16.89 | 168,496 | +0.03(+0.20%) |
Aug 24, 2010 | 16.74 | 16.94 | 16.74 | 16.86 | 609,876 | -0.13(-0.78%) |
Aug 23, 2010 | 17.10 | 17.16 | 16.98 | 16.99 | 48,703 | -0.03(-0.16%) |
Aug 20, 2010 | 16.99 | 17.04 | 16.95 | 17.02 | 45,111 | -0.02(-0.14%) |
Aug 19, 2010 | 17.20 | 17.20 | 16.97 | 17.04 | 30,415 | -0.25(-1.47%) |
Aug 18, 2010 | 17.21 | 17.34 | 17.16 | 17.30 | 96,615 | +0.08(+0.47%) |
Aug 17, 2010 | 17.17 | 17.32 | 17.10 | 17.22 | 52,272 | +0.19(+1.11%) |
Aug 16, 2010 | 16.89 | 17.06 | 16.89 | 17.03 | 33,716 | +0.01(+0.07%) |
Aug 13, 2010 | 17.09 | 17.09 | 17.00 | 17.02 | 38,839 | -0.03(-0.16%) |
Aug 12, 2010 | 16.91 | 17.08 | 16.88 | 17.04 | 746,036 | -0.04(-0.26%) |
Aug 11, 2010 | 17.24 | 17.24 | 17.08 | 17.09 | 216,488 | -0.36(-2.04%) |
Aug 10, 2010 | 17.29 | 17.52 | 17.29 | 17.44 | 73,274 | -0.02(-0.09%) |
Aug 09, 2010 | 17.43 | 17.50 | 17.42 | 17.46 | 176,633 | +0.09(+0.53%) |
Aug 06, 2010 | 17.37 | 17.38 | 17.17 | 17.37 | 28,086 | +0.02(+0.12%) |
Aug 05, 2010 | 17.24 | 17.35 | 17.24 | 17.34 | 44,008 | -0.04(-0.24%) |
Aug 04, 2010 | 17.31 | 17.41 | 17.31 | 17.39 | 22,926 | +0.10(+0.61%) |
Aug 03, 2010 | 17.47 | 17.39 | 17.24 | 17.28 | 65,481 | -0.19(-1.06%) |
Aug 02, 2010 | 17.41 | 17.47 | 17.40 | 17.47 | 86,176 | +0.28(+1.60%) |
Jul 30, 2010 | 17.19 | 17.23 | 16.99 | 17.19 | 28,142 | +0.04(+0.21%) |
Jul 29, 2010 | 17.40 | 17.40 | 17.05 | 17.16 | 971,714 | -0.17(-0.98%) |
Jul 28, 2010 | 17.42 | 17.46 | 17.29 | 17.33 | 48,837 | -0.15(-0.84%) |
Jul 27, 2010 | 17.45 | 17.55 | 17.43 | 17.47 | 95,726 | +0.04(+0.25%) |
Jul 26, 2010 | 17.32 | 17.43 | 17.32 | 17.43 | 137,439 | +0.16(+0.93%) |
Jul 23, 2010 | 17.06 | 17.28 | 17.06 | 17.27 | 36,012 | +0.15(+0.86%) |
Jul 22, 2010 | 17.04 | 17.16 | 17.02 | 17.12 | 55,898 | +0.27(+1.60%) |
Jul 21, 2010 | 17.11 | 17.11 | 16.83 | 16.85 | 36,379 | -0.15(-0.90%) |
Jul 20, 2010 | 16.53 | 17.01 | 16.53 | 17.01 | 44,914 | +0.28(+1.65%) |
Jul 19, 2010 | 16.79 | 16.79 | 16.67 | 16.73 | 47,945 | +0.03(+0.16%) |
Jul 16, 2010 | 16.70 | 16.99 | 16.69 | 16.70 | 27,614 | -0.31(-1.85%) |
Jul 15, 2010 | 16.95 | 17.04 | 16.84 | 17.02 | 34,672 | +0.04(+0.23%) |
Jul 14, 2010 | 16.91 | 16.99 | 16.88 | 16.98 | 62,270 | +0.00(+0.00%) |
Jul 13, 2010 | 16.89 | 16.98 | 16.83 | 16.98 | 33,325 | +0.26(+1.54%) |
Jul 12, 2010 | 16.62 | 16.73 | 16.62 | 16.72 | 49,933 | +0.02(+0.09%) |
Jul 09, 2010 | 16.71 | 16.72 | 16.60 | 16.71 | 34,812 | +0.06(+0.36%) |
Jul 08, 2010 | 16.54 | 16.66 | 16.50 | 16.65 | 57,983 | +0.23(+1.40%) |
Jul 07, 2010 | 16.05 | 16.43 | 16.00 | 16.42 | 46,665 | +0.42(+2.60%) |
Jul 06, 2010 | 16.08 | 16.16 | 15.92 | 16.00 | 47,176 | +0.02(+0.13%) |
Jul 02, 2010 | 15.98 | 16.10 | 15.94 | 15.98 | 43,089 | -0.05(-0.32%) |
Jul 01, 2010 | 15.99 | 16.05 | 15.83 | 16.03 | 620,479 | +0.04(+0.28%) |
Jun 30, 2010 | 16.12 | 16.17 | 15.95 | 15.99 | 385,124 | -0.10(-0.65%) |
Jun 29, 2010 | 16.29 | 16.29 | 16.03 | 16.09 | 99,870 | -0.24(-1.48%) |
Jun 25, 2010 | 16.33 | 16.53 | 16.32 | 16.33 | 84,622 | -0.13(-0.76%) |
Jun 24, 2010 | 16.58 | 16.60 | 16.45 | 16.46 | 239,815 | -0.25(-1.49%) |
Jun 23, 2010 | 16.69 | 16.80 | 16.59 | 16.71 | 127,072 | +0.02(+0.14%) |
Jun 22, 2010 | 16.93 | 16.98 | 16.67 | 16.68 | 94,067 | -0.23(-1.34%) |
Jun 21, 2010 | 17.13 | 17.13 | 16.85 | 16.91 | 77,592 | -0.04(-0.23%) |
Jun 18, 2010 | 16.95 | 17.06 | 16.94 | 16.95 | 29,840 | -0.04(-0.21%) |
Jun 17, 2010 | 16.97 | 16.99 | 16.84 | 16.99 | 190,398 | +0.05(+0.32%) |
Jun 16, 2010 | 16.92 | 16.98 | 16.88 | 16.93 | 87,879 | -0.07(-0.39%) |
Jun 15, 2010 | 16.91 | 17.00 | 16.87 | 17.00 | 16,924 | +0.24(+1.44%) |
Jun 14, 2010 | 16.80 | 16.88 | 16.75 | 16.76 | 53,377 | +0.08(+0.48%) |
Jun 11, 2010 | 16.54 | 16.68 | 16.54 | 16.68 | 108,389 | -0.06(-0.36%) |
Jun 10, 2010 | 16.56 | 16.74 | 16.56 | 16.73 | 53,474 | +0.39(+2.39%) |
Jun 09, 2010 | 16.55 | 16.59 | 16.33 | 16.34 | 56,907 | -0.05(-0.31%) |
Jun 08, 2010 | 16.23 | 16.40 | 16.22 | 16.39 | 72,679 | +0.19(+1.14%) |
Jun 07, 2010 | 16.36 | 16.41 | 16.20 | 16.21 | 65,610 | -0.12(-0.75%) |
Jun 04, 2010 | 16.33 | 16.57 | 16.27 | 16.33 | 59,603 | -0.47(-2.79%) |
Jun 03, 2010 | 16.81 | 16.85 | 16.73 | 16.80 | 44,808 | +0.12(+0.69%) |
Jun 02, 2010 | 16.44 | 16.71 | 16.44 | 16.68 | 108,758 | +0.28(+1.68%) |
Jun 01, 2010 | 16.39 | 16.63 | 16.37 | 16.41 | 434,084 | -0.14(-0.84%) |
May 28, 2010 | 16.55 | 16.71 | 16.55 | 16.55 | 187,565 | -0.14(-0.82%) |
May 27, 2010 | 16.53 | 16.68 | 16.46 | 16.68 | 136,408 | +0.40(+2.44%) |
May 26, 2010 | 16.49 | 16.57 | 16.29 | 16.29 | 187,023 | -0.09(-0.53%) |
May 25, 2010 | 16.12 | 16.37 | 16.02 | 16.37 | 325,353 | -0.12(-0.72%) |
May 24, 2010 | 16.56 | 16.67 | 16.49 | 16.49 | 260,824 | -0.13(-0.77%) |
May 21, 2010 | 16.24 | 16.64 | 16.21 | 16.62 | 263,379 | +0.11(+0.67%) |
May 20, 2010 | 16.61 | 16.77 | 16.51 | 16.51 | 196,409 | -0.57(-3.34%) |
May 19, 2010 | 17.06 | 17.13 | 16.92 | 17.08 | 159,102 | -0.05(-0.28%) |
May 18, 2010 | 17.41 | 17.43 | 17.11 | 17.13 | 214,120 | -0.17(-1.00%) |
May 17, 2010 | 17.25 | 17.31 | 17.04 | 17.30 | 133,126 | +0.13(+0.73%) |
May 14, 2010 | 17.18 | 17.37 | 17.09 | 17.18 | 110,764 | -0.23(-1.33%) |
May 13, 2010 | 17.58 | 17.60 | 17.40 | 17.41 | 121,225 | -0.17(-0.97%) |
May 12, 2010 | 17.47 | 17.59 | 17.42 | 17.58 | 998,650 | +0.18(+1.05%) |
May 11, 2010 | 17.46 | 17.57 | 17.39 | 17.40 | 184,438 | -0.02(-0.09%) |
May 10, 2010 | 17.35 | 17.43 | 17.32 | 17.41 | 470,163 | +0.63(+3.77%) |
May 07, 2010 | 16.76 | 16.96 | 16.63 | 16.78 | 446,682 | +1.49(+9.75%) |
May 06, 2010 | 17.34 | 17.41 | 0.0418 | 15.29 | 1,674 | -2.09(-12.04%) |
May 05, 2010 | 17.43 | 17.48 | 17.34 | 17.38 | 271,694 | -0.10(-0.56%) |
May 04, 2010 | 17.59 | 17.65 | 17.44 | 17.48 | 241,496 | -0.28(-1.56%) |
May 03, 2010 | 17.65 | 17.82 | 17.65 | 17.76 | 274,815 | +0.13(+0.76%) |
Apr 30, 2010 | 17.78 | 17.87 | 17.61 | 17.62 | 877,713 | -0.16(-0.89%) |
Apr 29, 2010 | 17.73 | 17.85 | 17.66 | 17.78 | 1,144,528 | +0.12(+0.68%) |
Apr 28, 2010 | 17.60 | 17.71 | 17.57 | 17.66 | 69,387 | +0.09(+0.53%) |
Apr 27, 2010 | 17.88 | 17.88 | 17.54 | 17.57 | 218,554 | -0.39(-2.19%) |
Apr 26, 2010 | 17.97 | 18.06 | 17.96 | 17.97 | 115,452 | -0.01(-0.03%) |
Apr 23, 2010 | 17.92 | 17.97 | 17.88 | 17.97 | 546,285 | -0.00(-0.02%) |
Apr 22, 2010 | 17.85 | 17.97 | 17.81 | 17.97 | 805,814 | +0.01(+0.08%) |
Apr 21, 2010 | 17.90 | 17.99 | 17.90 | 17.96 | 479,389 | +0.05(+0.28%) |
Apr 20, 2010 | 17.90 | 17.92 | 17.80 | 17.91 | 161,673 | +0.10(+0.59%) |
Apr 19, 2010 | 17.73 | 17.80 | 17.68 | 17.80 | 78,255 | +0.05(+0.30%) |
Apr 16, 2010 | 17.81 | 17.90 | 17.64 | 17.75 | 998,567 | -0.12(-0.69%) |
Apr 15, 2010 | 17.80 | 17.87 | 17.75 | 17.87 | 84,125 | +0.02(+0.12%) |
Apr 14, 2010 | 17.78 | 17.85 | 17.73 | 17.85 | 346,430 | +0.08(+0.44%) |
Apr 13, 2010 | 17.74 | 17.80 | 17.68 | 17.77 | 101,344 | -0.01(-0.07%) |
Apr 12, 2010 | 17.73 | 17.81 | 17.73 | 17.79 | 174,094 | +0.06(+0.32%) |
Apr 09, 2010 | 17.64 | 17.73 | 17.63 | 17.73 | 243,096 | +0.13(+0.71%) |
Apr 08, 2010 | 17.53 | 17.63 | 17.51 | 17.60 | 155,180 | +0.02(+0.10%) |
Apr 07, 2010 | 17.68 | 17.68 | 17.54 | 17.59 | 1,416,936 | -0.11(-0.64%) |
Apr 06, 2010 | 17.71 | 17.76 | 17.70 | 17.70 | 2,733,597 | -0.08(-0.44%) |
Apr 05, 2010 | 17.82 | 17.83 | 17.75 | 17.78 | 121,332 | +0.04(+0.22%) |
Apr 01, 2010 | 17.75 | 17.74 | 17.74 | 17.74 | 512,011 | +0.12(+0.70%) |
Mar 31, 2010 | 17.71 | 17.72 | 17.62 | 17.62 | 134,254 | -0.15(-0.86%) |
Mar 30, 2010 | 17.78 | 17.81 | 17.70 | 17.77 | 45,669 | -0.00(-0.02%) |
Mar 29, 2010 | 17.80 | 17.80 | 17.74 | 17.77 | 126,067 | +0.05(+0.29%) |
Mar 26, 2010 | 17.70 | 17.75 | 17.64 | 17.72 | 51,020 | +0.05(+0.27%) |
Mar 25, 2010 | 17.85 | 17.85 | 17.54 | 17.67 | 47,229 | -0.13(-0.74%) |
Mar 24, 2010 | 17.91 | 17.92 | 17.79 | 17.80 | 202,442 | -0.15(-0.83%) |
Mar 23, 2010 | 17.80 | 17.96 | 17.79 | 17.95 | 61,752 | +0.16(+0.89%) |
Mar 22, 2010 | 17.68 | 17.82 | 17.55 | 17.80 | 47,124 | +0.12(+0.69%) |
Mar 19, 2010 | 17.79 | 17.79 | 17.63 | 17.67 | 47,104 | -0.04(-0.20%) |
Mar 18, 2010 | 17.68 | 17.79 | 17.68 | 17.71 | 35,820 | +0.01(+0.03%) |
Mar 17, 2010 | 17.60 | 17.71 | 17.60 | 17.70 | 80,842 | +0.11(+0.63%) |
Mar 16, 2010 | 17.57 | 17.60 | 17.51 | 17.59 | 116,199 | +0.09(+0.53%) |
Mar 15, 2010 | 17.46 | 17.50 | 17.46 | 17.50 | 78,738 | +0.06(+0.34%) |
Mar 12, 2010 | 17.44 | 17.48 | 17.41 | 17.44 | 78,668 | +0.01(+0.09%) |
Mar 11, 2010 | 17.32 | 17.43 | 17.24 | 17.43 | 145,389 | +0.04(+0.24%) |
Mar 10, 2010 | 17.37 | 17.40 | 17.34 | 17.38 | 116,193 | -0.01(-0.07%) |
Mar 09, 2010 | 17.33 | 17.46 | 17.33 | 17.40 | 69,417 | +0.00(+0.02%) |
Mar 08, 2010 | 17.41 | 17.43 | 17.36 | 17.39 | 49,861 | -0.04(-0.22%) |
Mar 05, 2010 | 17.39 | 17.43 | 17.30 | 17.43 | 88,597 | +0.14(+0.79%) |
Mar 04, 2010 | 17.23 | 17.34 | 17.23 | 17.29 | 42,787 | +0.08(+0.45%) |
Mar 03, 2010 | 17.16 | 17.26 | 17.16 | 17.22 | 60,156 | +0.06(+0.36%) |
Mar 02, 2010 | 17.16 | 17.19 | 17.10 | 17.15 | 247,024 | +0.10(+0.59%) |