Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.55 | 21.64 | 21.54 | 21.64 | 36,822 | +0.09(+0.42%) |
Apr 28, 2011 | 21.53 | 21.57 | 21.49 | 21.55 | 56,788 | +0.03(+0.14%) |
Apr 27, 2011 | 21.49 | 21.52 | 21.41 | 21.52 | 54,593 | +0.06(+0.28%) |
Apr 26, 2011 | 21.44 | 21.47 | 21.41 | 21.46 | 57,778 | +0.07(+0.33%) |
Apr 25, 2011 | 21.40 | 21.43 | 21.35 | 21.39 | 94,043 | -0.10(-0.47%) |
Apr 21, 2011 | 21.51 | 21.51 | 21.43 | 21.49 | 60,532 | +0.06(+0.28%) |
Apr 20, 2011 | 21.43 | 21.47 | 21.39 | 21.43 | 514,251 | +0.10(+0.47%) |
Apr 19, 2011 | 21.26 | 21.33 | 21.26 | 21.33 | 44,578 | +0.02(+0.09%) |
Apr 18, 2011 | 21.33 | 21.33 | 21.16 | 21.31 | 61,368 | -0.08(-0.37%) |
Apr 15, 2011 | 21.48 | 21.55 | 21.39 | 21.39 | 60,075 | -0.09(-0.42%) |
Apr 14, 2011 | 21.50 | 21.51 | 21.44 | 21.48 | 32,130 | +0.00(+0.00%) |
Apr 13, 2011 | 21.43 | 21.53 | 21.32 | 21.48 | 65,923 | +0.13(+0.61%) |
Apr 12, 2011 | 21.45 | 21.45 | 21.25 | 21.35 | 80,491 | -0.17(-0.79%) |
Apr 11, 2011 | 21.66 | 21.66 | 21.46 | 21.52 | 81,758 | -0.08(-0.37%) |
Apr 08, 2011 | 21.67 | 21.68 | 21.54 | 21.60 | 36,128 | -0.03(-0.14%) |
Apr 07, 2011 | 21.80 | 21.80 | 21.63 | 21.63 | 40,778 | -0.15(-0.69%) |
Apr 06, 2011 | 21.90 | 21.90 | 21.71 | 21.78 | 39,432 | -0.05(-0.23%) |
Apr 05, 2011 | 21.89 | 21.89 | 21.76 | 21.83 | 108,165 | -0.02(-0.09%) |
Apr 04, 2011 | 21.88 | 21.88 | 21.78 | 21.85 | 44,116 | +0.05(+0.23%) |
Apr 01, 2011 | 21.75 | 21.83 | 21.73 | 21.80 | 52,875 | +0.12(+0.55%) |
Mar 31, 2011 | 21.75 | 21.75 | 21.66 | 21.68 | 42,190 | -0.01(-0.05%) |
Mar 30, 2011 | 21.65 | 21.72 | 21.64 | 21.69 | 34,502 | +0.11(+0.51%) |
Mar 29, 2011 | 21.58 | 21.62 | 21.52 | 21.58 | 34,631 | +0.06(+0.28%) |
Mar 28, 2011 | 21.65 | 21.66 | 21.51 | 21.52 | 38,703 | -0.10(-0.46%) |
Mar 25, 2011 | 21.69 | 21.74 | 21.62 | 21.62 | 60,677 | -0.11(-0.51%) |
Mar 24, 2011 | 21.85 | 21.85 | 21.73 | 21.73 | 55,377 | -0.12(-0.55%) |
Mar 23, 2011 | 21.84 | 21.85 | 21.76 | 21.85 | 40,387 | +0.03(+0.14%) |
Mar 22, 2011 | 21.76 | 21.82 | 21.76 | 21.82 | 115,356 | +0.09(+0.41%) |
Mar 21, 2011 | 21.60 | 21.74 | 21.67 | 21.73 | 55,032 | +0.27(+1.26%) |
Mar 18, 2011 | 21.51 | 21.59 | 21.45 | 21.46 | 62,239 | +0.06(+0.28%) |
Mar 17, 2011 | 21.34 | 21.41 | 21.28 | 21.40 | 68,493 | +0.20(+0.94%) |
Mar 16, 2011 | 21.15 | 21.25 | 21.10 | 21.20 | 105,788 | +0.01(+0.05%) |
Mar 15, 2011 | 20.93 | 21.20 | 20.88 | 21.19 | 138,378 | -0.13(-0.61%) |
Mar 14, 2011 | 21.33 | 21.33 | 21.20 | 21.32 | 40,910 | -0.06(-0.28%) |
Mar 11, 2011 | 21.22 | 21.42 | 21.21 | 21.38 | 140,767 | +0.01(+0.05%) |
Mar 10, 2011 | 21.51 | 21.51 | 21.28 | 21.37 | 194,802 | -0.20(-0.93%) |
Mar 09, 2011 | 21.75 | 21.75 | 21.50 | 21.57 | 212,914 | -0.14(-0.64%) |
Mar 08, 2011 | 21.70 | 21.79 | 21.68 | 21.71 | 53,585 | +0.05(+0.23%) |
Mar 07, 2011 | 21.88 | 21.89 | 21.65 | 21.66 | 81,657 | -0.16(-0.73%) |
Mar 04, 2011 | 21.81 | 21.85 | 21.77 | 21.82 | 103,957 | +0.01(+0.05%) |
Mar 03, 2011 | 21.74 | 21.83 | 21.74 | 21.81 | 51,433 | +0.16(+0.74%) |
Mar 02, 2011 | 21.64 | 21.66 | 21.57 | 21.65 | 91,907 | +0.02(+0.09%) |
Mar 01, 2011 | 21.81 | 21.84 | 21.59 | 21.63 | 200,290 | -0.19(-0.87%) |
Feb 28, 2011 | 21.71 | 21.88 | 21.71 | 21.82 | 77,333 | +0.15(+0.69%) |
Feb 25, 2011 | 21.60 | 21.73 | 21.60 | 21.67 | 89,440 | +0.17(+0.79%) |
Feb 24, 2011 | 21.46 | 21.62 | 21.43 | 21.50 | 91,670 | +0.10(+0.47%) |
Feb 23, 2011 | 21.55 | 21.59 | 21.38 | 21.40 | 63,238 | -0.19(-0.88%) |
Feb 22, 2011 | 21.76 | 21.76 | 21.57 | 21.59 | 108,392 | -0.21(-0.96%) |
Feb 18, 2011 | 21.78 | 21.82 | 21.77 | 21.80 | 71,328 | +0.03(+0.14%) |
Feb 17, 2011 | 21.76 | 21.77 | 21.69 | 21.77 | 85,323 | +0.04(+0.18%) |
Feb 16, 2011 | 21.66 | 21.77 | 21.62 | 21.73 | 56,892 | +0.13(+0.60%) |
Feb 15, 2011 | 21.59 | 21.64 | 21.54 | 21.60 | 76,208 | +0.03(+0.14%) |
Feb 14, 2011 | 21.55 | 21.61 | 21.55 | 21.57 | 99,931 | +0.09(+0.42%) |
Feb 11, 2011 | 21.47 | 21.52 | 21.44 | 21.48 | 89,280 | +0.02(+0.09%) |
Feb 10, 2011 | 21.40 | 21.48 | 21.35 | 21.46 | 65,150 | +0.01(+0.05%) |
Feb 09, 2011 | 21.58 | 21.60 | 21.45 | 21.45 | 73,368 | -0.01(-0.05%) |
Feb 08, 2011 | 21.41 | 21.50 | 21.37 | 21.46 | 69,365 | +0.06(+0.28%) |
Feb 07, 2011 | 21.37 | 21.42 | 21.36 | 21.40 | 122,301 | +0.11(+0.52%) |
Feb 04, 2011 | 21.25 | 21.29 | 21.22 | 21.29 | 108,370 | +0.10(+0.47%) |
Feb 03, 2011 | 21.15 | 21.20 | 21.12 | 21.19 | 230,659 | +0.08(+0.38%) |
Feb 02, 2011 | 21.07 | 21.13 | 21.05 | 21.11 | 67,560 | +0.07(+0.33%) |
Feb 01, 2011 | 20.94 | 21.04 | 20.91 | 21.04 | 59,208 | +0.16(+0.77%) |
Jan 31, 2011 | 20.83 | 20.92 | 20.82 | 20.88 | 130,208 | +0.06(+0.29%) |
Jan 28, 2011 | 20.91 | 20.93 | 20.75 | 20.82 | 215,883 | -0.09(-0.43%) |
Jan 27, 2011 | 20.90 | 20.93 | 20.88 | 20.91 | 115,970 | +0.05(+0.24%) |
Jan 26, 2011 | 20.87 | 20.88 | 20.79 | 20.86 | 62,924 | -0.05(-0.24%) |
Jan 25, 2011 | 20.95 | 20.99 | 20.84 | 20.91 | 74,490 | -0.03(-0.14%) |
Jan 24, 2011 | 20.87 | 20.94 | 20.83 | 20.94 | 91,504 | +0.10(+0.48%) |
Jan 21, 2011 | 20.94 | 20.95 | 20.78 | 20.84 | 76,455 | -0.05(-0.24%) |
Jan 20, 2011 | 20.93 | 20.93 | 20.80 | 20.89 | 85,449 | -0.08(-0.38%) |
Jan 19, 2011 | 21.06 | 21.06 | 20.92 | 20.97 | 71,519 | -0.06(-0.29%) |
Jan 18, 2011 | 21.00 | 21.05 | 20.94 | 21.03 | 89,229 | +0.05(+0.24%) |
Jan 17, 2011 | 20.92 | 20.99 | 20.90 | 20.98 | 95,965 | +0.01(+0.05%) |
Jan 14, 2011 | 20.75 | 20.97 | 20.73 | 20.97 | 85,425 | +0.25(+1.21%) |
Jan 13, 2011 | 20.75 | 20.75 | 20.66 | 20.72 | 53,491 | +0.03(+0.14%) |
Jan 12, 2011 | 20.75 | 20.76 | 20.68 | 20.69 | 73,704 | +0.00(+0.00%) |
Jan 11, 2011 | 20.59 | 20.72 | 20.59 | 20.69 | 73,166 | +0.16(+0.78%) |
Jan 10, 2011 | 20.74 | 20.74 | 20.48 | 20.53 | 86,274 | -0.12(-0.58%) |
Jan 07, 2011 | 20.60 | 20.66 | 20.59 | 20.65 | 89,623 | +0.06(+0.29%) |
Jan 06, 2011 | 20.59 | 20.62 | 20.55 | 20.59 | 50,534 | -0.01(-0.05%) |
Jan 05, 2011 | 20.58 | 20.60 | 20.53 | 20.60 | 79,608 | +0.00(+0.00%) |
Jan 04, 2011 | 20.80 | 20.80 | 20.58 | 20.60 | 127,075 | -0.03(-0.15%) |
Dec 31, 2010 | 20.70 | 20.70 | 20.63 | 20.63 | 21,757 | -0.08(-0.39%) |
Dec 30, 2010 | 20.72 | 20.75 | 20.66 | 20.71 | 43,921 | +0.01(+0.05%) |
Dec 29, 2010 | 20.59 | 20.70 | 20.59 | 20.70 | 48,348 | +0.07(+0.34%) |
Dec 24, 2010 | 20.60 | 20.65 | 20.60 | 20.63 | 16,300 | -0.08(-0.39%) |
Dec 23, 2010 | 20.70 | 20.71 | 20.62 | 20.71 | 74,678 | +0.00(+0.00%) |
Dec 22, 2010 | 20.69 | 20.72 | 20.65 | 20.71 | 72,465 | +0.02(+0.10%) |
Dec 21, 2010 | 20.56 | 20.69 | 20.56 | 20.69 | 74,249 | +0.15(+0.73%) |
Dec 20, 2010 | 20.64 | 20.66 | 20.52 | 20.54 | 87,508 | -0.14(-0.68%) |
Dec 17, 2010 | 20.81 | 20.81 | 20.63 | 20.68 | 118,203 | -0.18(-0.86%) |
Dec 16, 2010 | 20.84 | 20.91 | 20.80 | 20.86 | 36,387 | +0.01(+0.05%) |
Dec 15, 2010 | 20.75 | 20.85 | 20.74 | 20.85 | 54,583 | +0.06(+0.29%) |
Dec 14, 2010 | 20.75 | 20.83 | 20.74 | 20.79 | 73,756 | +0.07(+0.34%) |
Dec 13, 2010 | 20.66 | 20.75 | 20.63 | 20.72 | 139,650 | +0.11(+0.53%) |
Dec 10, 2010 | 20.52 | 20.64 | 20.52 | 20.61 | 62,885 | +0.07(+0.34%) |
Dec 09, 2010 | 20.58 | 20.59 | 20.49 | 20.54 | 71,804 | +0.00(+0.00%) |
Dec 08, 2010 | 20.50 | 20.57 | 20.49 | 20.54 | 26,854 | +0.04(+0.20%) |
Dec 07, 2010 | 20.57 | 20.57 | 20.46 | 20.50 | 52,758 | +0.05(+0.24%) |
Dec 06, 2010 | 20.55 | 20.55 | 20.36 | 20.45 | 73,107 | -0.05(-0.24%) |
Dec 03, 2010 | 20.52 | 20.57 | 20.43 | 20.50 | 60,058 | -0.11(-0.53%) |
Dec 02, 2010 | 20.59 | 20.67 | 20.59 | 20.61 | 81,477 | -0.02(-0.10%) |
Dec 01, 2010 | 20.55 | 20.65 | 20.54 | 20.63 | 70,465 | +0.25(+1.23%) |
Nov 30, 2010 | 20.43 | 20.52 | 20.38 | 20.38 | 58,799 | -0.10(-0.49%) |
Nov 29, 2010 | 20.50 | 20.50 | 20.34 | 20.48 | 88,151 | +0.02(+0.10%) |
Nov 26, 2010 | 20.38 | 20.47 | 20.36 | 20.46 | 54,962 | -0.02(-0.10%) |
Nov 25, 2010 | 20.41 | 20.48 | 20.36 | 20.48 | 50,854 | +0.14(+0.69%) |
Nov 24, 2010 | 20.31 | 20.38 | 20.25 | 20.34 | 168,229 | +0.11(+0.54%) |
Nov 23, 2010 | 20.30 | 20.30 | 20.23 | 20.23 | 83,814 | -0.14(-0.69%) |
Nov 22, 2010 | 20.42 | 20.42 | 20.27 | 20.37 | 80,236 | -0.05(-0.24%) |
Nov 19, 2010 | 20.23 | 20.43 | 20.23 | 20.42 | 55,032 | +0.14(+0.69%) |
Nov 18, 2010 | 20.19 | 20.32 | 20.15 | 20.28 | 90,329 | +0.23(+1.15%) |
Nov 17, 2010 | 19.94 | 20.08 | 19.90 | 20.05 | 76,563 | +0.10(+0.50%) |
Nov 16, 2010 | 20.05 | 20.05 | 19.85 | 19.95 | 115,892 | -0.13(-0.65%) |
Nov 15, 2010 | 19.95 | 20.14 | 19.90 | 20.08 | 111,003 | +0.20(+1.01%) |
Nov 12, 2010 | 20.12 | 20.12 | 19.82 | 19.88 | 140,473 | -0.26(-1.29%) |
Nov 11, 2010 | 20.25 | 20.25 | 20.11 | 20.14 | 46,324 | -0.12(-0.59%) |
Nov 10, 2010 | 20.37 | 20.37 | 20.20 | 20.26 | 130,785 | -0.10(-0.49%) |
Nov 09, 2010 | 20.57 | 20.57 | 20.31 | 20.36 | 79,545 | -0.15(-0.73%) |
Nov 08, 2010 | 20.51 | 20.51 | 20.45 | 20.51 | 91,134 | +0.06(+0.29%) |
Nov 05, 2010 | 20.41 | 20.50 | 20.41 | 20.45 | 65,687 | +0.07(+0.34%) |
Nov 04, 2010 | 20.41 | 20.47 | 20.36 | 20.38 | 140,548 | +0.12(+0.59%) |
Nov 03, 2010 | 20.24 | 20.26 | 20.14 | 20.26 | 85,370 | +0.04(+0.20%) |
Nov 02, 2010 | 20.33 | 20.33 | 20.19 | 20.22 | 147,840 | +0.00(+0.00%) |
Nov 01, 2010 | 20.28 | 20.35 | 20.19 | 20.22 | 121,638 | -0.05(-0.25%) |
Oct 29, 2010 | 20.12 | 20.27 | 20.12 | 20.27 | 63,481 | +0.11(+0.55%) |
Oct 28, 2010 | 20.26 | 20.28 | 20.11 | 20.16 | 48,875 | -0.05(-0.25%) |
Oct 27, 2010 | 20.30 | 20.30 | 20.16 | 20.21 | 76,399 | -0.27(-1.32%) |
Oct 25, 2010 | 20.46 | 20.54 | 20.41 | 20.48 | 76,019 | +0.06(+0.29%) |
Oct 22, 2010 | 20.55 | 20.55 | 20.39 | 20.42 | 83,657 | -0.10(-0.49%) |
Oct 21, 2010 | 20.55 | 20.56 | 20.48 | 20.52 | 84,209 | +0.01(+0.05%) |
Oct 20, 2010 | 20.42 | 20.53 | 20.42 | 20.51 | 72,833 | +0.07(+0.34%) |
Oct 19, 2010 | 20.36 | 20.51 | 20.33 | 20.44 | 61,092 | +0.03(+0.15%) |
Oct 18, 2010 | 20.24 | 20.41 | 20.24 | 20.41 | 72,607 | +0.18(+0.89%) |
Oct 15, 2010 | 20.24 | 20.26 | 20.12 | 20.23 | 51,495 | +0.04(+0.20%) |
Oct 14, 2010 | 20.28 | 20.33 | 20.16 | 20.19 | 53,571 | -0.05(-0.25%) |
Oct 13, 2010 | 20.21 | 20.32 | 20.21 | 20.24 | 89,666 | +0.08(+0.40%) |
Oct 12, 2010 | 20.14 | 20.19 | 20.08 | 20.16 | 70,293 | +0.08(+0.40%) |
Oct 08, 2010 | 20.11 | 20.13 | 20.06 | 20.08 | 63,447 | -0.05(-0.25%) |
Oct 07, 2010 | 20.16 | 20.16 | 20.03 | 20.13 | 40,787 | +0.01(+0.05%) |
Oct 06, 2010 | 20.16 | 20.16 | 20.07 | 20.12 | 50,200 | -0.01(-0.05%) |
Oct 05, 2010 | 19.95 | 20.15 | 19.95 | 20.13 | 104,983 | +0.23(+1.16%) |
Oct 04, 2010 | 19.89 | 19.98 | 19.87 | 19.90 | 86,991 | -0.05(-0.25%) |
Oct 01, 2010 | 19.99 | 20.03 | 19.92 | 19.95 | 56,936 | -0.02(-0.10%) |
Sep 30, 2010 | 20.00 | 20.01 | 19.85 | 19.97 | 70,922 | +0.03(+0.15%) |
Sep 29, 2010 | 19.88 | 19.94 | 19.83 | 19.94 | 43,789 | +0.07(+0.35%) |
Sep 28, 2010 | 19.76 | 19.88 | 19.68 | 19.87 | 75,145 | +0.15(+0.76%) |
Sep 27, 2010 | 19.70 | 19.80 | 19.70 | 19.72 | 74,560 | -0.03(-0.15%) |
Sep 24, 2010 | 19.62 | 19.75 | 19.62 | 19.75 | 55,270 | +0.21(+1.07%) |
Sep 23, 2010 | 19.51 | 19.62 | 19.46 | 19.54 | 110,154 | -0.04(-0.20%) |
Sep 22, 2010 | 19.67 | 19.74 | 19.54 | 19.58 | 117,832 | -0.11(-0.56%) |
Sep 21, 2010 | 19.85 | 19.85 | 19.68 | 19.69 | 77,535 | -0.12(-0.61%) |
Sep 20, 2010 | 19.72 | 19.83 | 19.72 | 19.81 | 84,846 | +0.11(+0.56%) |
Sep 17, 2010 | 19.85 | 19.86 | 19.68 | 19.70 | 45,675 | -0.11(-0.56%) |
Sep 15, 2010 | 19.81 | 19.85 | 19.63 | 19.81 | 1,226,429 | -0.01(-0.05%) |
Sep 14, 2010 | 19.80 | 19.97 | 19.80 | 19.82 | 1,456,580 | -0.05(-0.25%) |
Sep 13, 2010 | 19.79 | 19.87 | 19.74 | 19.87 | 1,500,804 | +0.19(+0.97%) |
Sep 10, 2010 | 19.58 | 19.69 | 19.57 | 19.68 | 1,064,872 | +0.10(+0.51%) |
Sep 09, 2010 | 19.61 | 19.62 | 19.54 | 19.58 | 79,609 | +0.08(+0.41%) |
Sep 08, 2010 | 19.50 | 19.64 | 19.50 | 19.50 | 45,613 | -0.02(-0.10%) |
Sep 07, 2010 | 19.55 | 19.55 | 19.38 | 19.52 | 51,161 | -0.02(-0.10%) |
Sep 03, 2010 | 19.43 | 19.61 | 19.43 | 19.54 | 57,823 | +0.15(+0.77%) |
Sep 02, 2010 | 19.30 | 19.39 | 19.29 | 19.39 | 52,680 | +0.10(+0.52%) |
Sep 01, 2010 | 19.10 | 19.30 | 19.10 | 19.29 | 87,276 | +0.22(+1.15%) |
Aug 31, 2010 | 19.06 | 19.17 | 18.98 | 19.07 | 98,824 | +0.02(+0.10%) |
Aug 30, 2010 | 19.01 | 19.09 | 18.99 | 19.05 | 77,519 | +0.04(+0.21%) |
Aug 27, 2010 | 18.69 | 19.03 | 18.63 | 19.01 | 92,673 | +0.40(+2.15%) |
Aug 26, 2010 | 18.65 | 18.70 | 18.59 | 18.61 | 32,790 | -0.05(-0.27%) |
Aug 25, 2010 | 18.57 | 18.68 | 18.46 | 18.66 | 77,851 | +0.06(+0.32%) |
Aug 24, 2010 | 18.74 | 18.74 | 18.53 | 18.60 | 84,620 | -0.26(-1.38%) |
Aug 23, 2010 | 18.79 | 18.90 | 18.79 | 18.86 | 54,417 | +0.11(+0.59%) |
Aug 20, 2010 | 18.60 | 18.77 | 18.51 | 18.75 | 88,057 | +0.10(+0.54%) |
Aug 19, 2010 | 18.78 | 18.78 | 18.61 | 18.65 | 73,081 | -0.12(-0.64%) |
Aug 18, 2010 | 18.76 | 18.83 | 18.62 | 18.77 | 79,270 | +0.04(+0.21%) |
Aug 17, 2010 | 18.72 | 18.77 | 18.60 | 18.73 | 72,401 | +0.11(+0.59%) |
Aug 16, 2010 | 18.63 | 18.64 | 18.56 | 18.62 | 100,787 | +0.01(+0.05%) |
Aug 13, 2010 | 18.53 | 18.63 | 18.53 | 18.61 | 50,137 | +0.06(+0.32%) |
Aug 12, 2010 | 18.61 | 18.61 | 18.53 | 18.55 | 43,909 | -0.13(-0.70%) |
Aug 11, 2010 | 18.93 | 18.93 | 18.68 | 18.68 | 84,408 | -0.34(-1.79%) |
Aug 10, 2010 | 19.05 | 19.08 | 18.98 | 19.02 | 63,729 | -0.09(-0.47%) |
Aug 09, 2010 | 19.13 | 19.14 | 19.06 | 19.11 | 71,255 | +0.06(+0.31%) |
Aug 06, 2010 | 19.03 | 19.07 | 18.88 | 19.05 | 91,771 | -0.09(-0.47%) |
Aug 05, 2010 | 19.26 | 19.26 | 19.09 | 19.14 | 42,021 | -0.14(-0.73%) |
Aug 04, 2010 | 19.29 | 19.29 | 19.20 | 19.28 | 43,597 | +0.09(+0.47%) |
Aug 03, 2010 | 19.25 | 19.37 | 19.19 | 19.19 | 125,522 | +0.04(+0.21%) |
Jul 30, 2010 | 19.12 | 19.22 | 18.99 | 19.15 | 55,968 | -0.06(-0.31%) |
Jul 29, 2010 | 19.20 | 19.27 | 19.09 | 19.21 | 56,910 | +0.00(+0.00%) |
Jul 28, 2010 | 19.25 | 19.25 | 19.15 | 19.21 | 39,594 | -0.07(-0.36%) |
Jul 27, 2010 | 19.29 | 19.34 | 19.24 | 19.28 | 65,658 | +0.02(+0.10%) |
Jul 26, 2010 | 19.17 | 19.28 | 19.13 | 19.26 | 49,751 | +0.16(+0.84%) |
Jul 23, 2010 | 19.00 | 19.12 | 18.96 | 19.10 | 69,507 | +0.11(+0.58%) |
Jul 22, 2010 | 18.90 | 18.99 | 18.90 | 18.99 | 40,209 | +0.22(+1.17%) |
Jul 21, 2010 | 19.00 | 19.02 | 18.75 | 18.77 | 49,737 | -0.21(-1.11%) |
Jul 20, 2010 | 18.77 | 18.98 | 18.75 | 18.98 | 24,831 | +0.10(+0.53%) |
Jul 19, 2010 | 18.84 | 18.90 | 18.79 | 18.88 | 45,756 | +0.02(+0.11%) |
Jul 16, 2010 | 19.11 | 19.11 | 18.82 | 18.86 | 25,952 | -0.27(-1.41%) |
Jul 15, 2010 | 19.03 | 19.13 | 18.87 | 19.13 | 78,576 | +0.12(+0.63%) |
Jul 14, 2010 | 19.07 | 19.09 | 19.01 | 19.01 | 85,938 | -0.04(-0.21%) |
Jul 13, 2010 | 18.96 | 19.05 | 18.96 | 19.05 | 74,155 | +0.17(+0.90%) |
Jul 12, 2010 | 18.90 | 18.90 | 18.79 | 18.88 | 45,358 | +0.00(+0.00%) |
Jul 09, 2010 | 18.71 | 18.88 | 18.69 | 18.88 | 44,640 | +0.19(+1.02%) |
Jul 08, 2010 | 18.73 | 18.73 | 18.57 | 18.69 | 75,709 | +0.06(+0.32%) |
Jul 07, 2010 | 18.46 | 18.64 | 18.43 | 18.63 | 66,586 | +0.24(+1.31%) |
Jul 06, 2010 | 18.26 | 18.43 | 18.26 | 18.39 | 71,752 | +0.13(+0.71%) |
Jul 02, 2010 | 18.30 | 18.36 | 18.21 | 18.26 | 28,558 | -0.02(-0.11%) |
Jun 30, 2010 | 18.24 | 18.41 | 18.22 | 18.28 | 82,472 | +0.05(+0.27%) |
Jun 29, 2010 | 18.59 | 18.59 | 18.19 | 18.23 | 87,085 | -0.59(-3.13%) |
Jun 25, 2010 | 18.87 | 18.87 | 18.72 | 18.82 | 63,135 | -0.22(-1.16%) |
Jun 24, 2010 | 19.19 | 19.19 | 19.01 | 19.04 | 38,666 | -0.15(-0.78%) |
Jun 23, 2010 | 19.22 | 19.32 | 19.07 | 19.19 | 96,740 | -0.08(-0.42%) |
Jun 22, 2010 | 19.42 | 19.47 | 19.27 | 19.27 | 69,705 | -0.12(-0.62%) |
Jun 21, 2010 | 19.49 | 19.51 | 19.38 | 19.39 | 31,490 | +0.04(+0.21%) |
Jun 18, 2010 | 19.39 | 19.44 | 19.35 | 19.35 | 42,583 | +0.00(+0.00%) |
Jun 17, 2010 | 19.43 | 19.43 | 19.29 | 19.35 | 43,932 | -0.03(-0.15%) |
Jun 16, 2010 | 19.32 | 19.38 | 19.30 | 19.38 | 52,515 | +0.07(+0.36%) |
Jun 15, 2010 | 19.02 | 19.31 | 19.02 | 19.31 | 57,938 | +0.32(+1.69%) |
Jun 14, 2010 | 18.93 | 19.10 | 18.93 | 18.99 | 39,714 | +0.14(+0.74%) |
Jun 11, 2010 | 18.80 | 18.90 | 18.79 | 18.85 | 66,737 | -0.01(-0.05%) |
Jun 10, 2010 | 18.74 | 18.86 | 18.70 | 18.86 | 47,477 | +0.21(+1.13%) |
Jun 09, 2010 | 18.80 | 18.85 | 18.65 | 18.65 | 63,102 | -0.08(-0.43%) |
Jun 08, 2010 | 18.70 | 18.74 | 18.46 | 18.73 | 91,899 | +0.02(+0.11%) |
Jun 07, 2010 | 18.87 | 18.89 | 18.71 | 18.71 | 62,051 | -0.15(-0.80%) |
Jun 04, 2010 | 19.07 | 19.07 | 18.80 | 18.86 | 86,809 | -0.36(-1.87%) |
Jun 03, 2010 | 19.20 | 19.26 | 19.08 | 19.22 | 53,341 | +0.14(+0.73%) |
Jun 02, 2010 | 18.93 | 19.09 | 18.87 | 19.08 | 37,992 | +0.23(+1.22%) |
Jun 01, 2010 | 18.90 | 18.99 | 18.78 | 18.85 | 66,468 | +0.00(+0.00%) |
May 31, 2010 | 19.08 | 19.08 | 18.85 | 18.85 | 19,039 | -0.05(-0.26%) |
May 28, 2010 | 19.05 | 19.06 | 18.86 | 18.90 | 92,115 | -0.09(-0.47%) |
May 27, 2010 | 18.92 | 19.01 | 18.87 | 18.99 | 85,037 | +0.15(+0.80%) |
May 26, 2010 | 19.04 | 19.05 | 18.81 | 18.84 | 132,832 | +0.06(+0.32%) |
May 25, 2010 | 18.55 | 18.78 | 18.47 | 18.78 | 81,889 | -0.04(-0.21%) |
May 21, 2010 | 18.50 | 18.84 | 18.39 | 18.82 | 181,155 | +0.16(+0.86%) |
May 20, 2010 | 18.93 | 18.93 | 17.50 | 18.66 | 299,688 | -0.46(-2.41%) |
May 19, 2010 | 19.09 | 19.24 | 18.94 | 19.12 | 113,072 | +0.03(+0.16%) |
May 18, 2010 | 19.27 | 19.35 | 19.04 | 19.09 | 63,683 | -0.04(-0.21%) |
May 17, 2010 | 19.36 | 19.36 | 18.92 | 19.13 | 144,719 | -0.20(-1.03%) |
May 14, 2010 | 19.51 | 19.51 | 19.25 | 19.33 | 91,855 | -0.22(-1.13%) |
May 13, 2010 | 19.64 | 19.66 | 19.46 | 19.55 | 78,818 | -0.07(-0.36%) |
May 12, 2010 | 19.50 | 19.64 | 19.45 | 19.62 | 73,606 | +0.25(+1.29%) |
May 11, 2010 | 19.27 | 19.47 | 19.34 | 19.37 | 120,455 | +0.10(+0.52%) |
May 10, 2010 | 19.59 | 19.34 | 19.21 | 19.27 | 122,190 | +0.27(+1.42%) |
May 07, 2010 | 19.08 | 19.12 | 18.82 | 19.00 | 174,588 | -0.15(-0.78%) |
May 06, 2010 | 19.33 | 19.35 | 14.30 | 19.15 | 286,381 | -0.27(-1.39%) |
May 05, 2010 | 19.51 | 19.51 | 19.37 | 19.42 | 224,104 | -0.21(-1.07%) |
May 04, 2010 | 19.82 | 19.82 | 19.52 | 19.63 | 96,961 | -0.24(-1.21%) |