Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.20 | 16.40 | 16.16 | 16.34 | 406,517 | +0.13(+0.78%) |
Jun 29, 2011 | 16.27 | 16.31 | 16.14 | 16.21 | 396,020 | +0.01(+0.06%) |
Jun 28, 2011 | 16.10 | 16.20 | 16.10 | 16.20 | 425,459 | +0.12(+0.73%) |
Jun 27, 2011 | 15.94 | 16.19 | 15.94 | 16.08 | 447,549 | +0.13(+0.80%) |
Jun 24, 2011 | 16.32 | 16.32 | 15.88 | 15.96 | 1,456,964 | -0.31(-1.92%) |
Jun 23, 2011 | 16.27 | 16.28 | 16.00 | 16.27 | 555,670 | -0.15(-0.89%) |
Jun 22, 2011 | 16.43 | 16.57 | 16.39 | 16.41 | 474,107 | -0.07(-0.41%) |
Jun 21, 2011 | 16.40 | 16.49 | 16.29 | 16.48 | 619,941 | +0.18(+1.08%) |
Jun 20, 2011 | 16.30 | 16.35 | 16.28 | 16.31 | 708,455 | -0.02(-0.12%) |
Jun 17, 2011 | 16.49 | 16.58 | 16.19 | 16.33 | 1,129,862 | -0.12(-0.71%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.27 | 16.44 | 526,376 | +0.06(+0.36%) |
Jun 15, 2011 | 16.43 | 16.55 | 16.29 | 16.39 | 528,406 | -0.20(-1.18%) |
Jun 14, 2011 | 16.50 | 16.64 | 16.46 | 16.58 | 514,573 | +0.08(+0.47%) |
Jun 13, 2011 | 16.45 | 16.60 | 16.38 | 16.50 | 670,491 | +0.01(+0.06%) |
Jun 10, 2011 | 16.75 | 16.79 | 16.45 | 16.49 | 629,983 | -0.35(-2.09%) |
Jun 09, 2011 | 16.86 | 16.87 | 16.73 | 16.84 | 426,786 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.59 | 16.80 | 16.84 | 542,626 | -0.37(-2.16%) |
Jun 07, 2011 | 17.34 | 17.46 | 17.22 | 17.22 | 595,316 | -0.11(-0.62%) |
Jun 06, 2011 | 17.32 | 17.44 | 17.27 | 17.32 | 666,858 | -0.01(-0.06%) |
Jun 03, 2011 | 17.32 | 17.51 | 17.22 | 17.33 | 601,898 | -0.29(-1.66%) |
May 24, 2011 | 17.97 | 18.15 | 17.59 | 17.63 | 709,640 | +0.08(+0.45%) |
May 23, 2011 | 17.56 | 17.70 | 17.46 | 17.55 | 1,793,953 | -0.10(-0.55%) |
May 20, 2011 | 17.88 | 17.94 | 17.59 | 17.65 | 1,105,254 | -0.28(-1.58%) |
May 19, 2011 | 18.03 | 18.21 | 17.87 | 17.93 | 534,880 | -0.03(-0.16%) |
May 18, 2011 | 17.90 | 18.14 | 17.87 | 17.96 | 1,452,542 | +0.07(+0.38%) |
May 17, 2011 | 18.05 | 18.10 | 17.75 | 17.89 | 679,147 | -0.21(-1.13%) |
May 16, 2011 | 17.78 | 18.20 | 17.77 | 18.10 | 522,057 | -0.15(-0.80%) |
May 13, 2011 | 18.56 | 18.59 | 18.20 | 18.24 | 475,498 | -0.26(-1.43%) |
May 12, 2011 | 17.84 | 18.58 | 17.84 | 18.51 | 724,233 | +0.59(+3.27%) |
May 11, 2011 | 18.10 | 18.20 | 17.81 | 17.92 | 793,074 | -0.13(-0.70%) |
May 10, 2011 | 18.58 | 18.77 | 18.02 | 18.05 | 1,912,281 | -0.46(-2.48%) |
May 09, 2011 | 18.38 | 18.59 | 17.99 | 18.51 | 1,141,466 | +0.09(+0.48%) |
May 06, 2011 | 18.48 | 18.48 | 17.97 | 18.42 | 1,079,645 | +0.10(+0.53%) |
May 05, 2011 | 17.71 | 18.35 | 17.71 | 18.32 | 1,522,893 | +0.49(+2.74%) |
May 04, 2011 | 17.91 | 18.05 | 17.83 | 17.83 | 946,975 | -0.16(-0.87%) |
May 03, 2011 | 17.98 | 18.11 | 17.95 | 17.99 | 787,158 | -0.06(-0.32%) |
May 02, 2011 | 18.06 | 18.10 | 18.02 | 18.05 | 674,269 | +0.05(+0.27%) |
Apr 29, 2011 | 17.87 | 18.08 | 17.79 | 18.00 | 691,050 | +0.10(+0.55%) |
Apr 28, 2011 | 17.68 | 17.90 | 17.61 | 17.90 | 580,565 | +0.18(+0.99%) |
Apr 27, 2011 | 17.50 | 17.73 | 17.50 | 17.72 | 848,792 | +0.22(+1.29%) |
Apr 26, 2011 | 17.55 | 17.57 | 17.45 | 17.50 | 611,241 | +0.04(+0.22%) |
Apr 25, 2011 | 17.46 | 17.52 | 17.44 | 17.46 | 549,888 | -0.02(-0.11%) |
Apr 21, 2011 | 17.47 | 17.55 | 17.44 | 17.48 | 617,236 | +0.05(+0.28%) |
Apr 20, 2011 | 17.57 | 17.62 | 17.38 | 17.43 | 620,887 | -0.01(-0.06%) |
Apr 19, 2011 | 17.35 | 17.56 | 17.28 | 17.44 | 634,466 | +0.07(+0.39%) |
Apr 18, 2011 | 17.40 | 17.51 | 17.26 | 17.37 | 1,044,641 | -0.13(-0.73%) |
Apr 15, 2011 | 17.41 | 17.56 | 17.33 | 17.50 | 460,945 | +0.10(+0.56%) |
Apr 14, 2011 | 17.30 | 17.47 | 17.25 | 17.40 | 489,550 | -0.02(-0.11%) |
Apr 13, 2011 | 17.49 | 17.84 | 17.26 | 17.42 | 737,241 | -0.01(-0.06%) |
Apr 12, 2011 | 17.41 | 17.60 | 17.41 | 17.43 | 709,548 | -0.09(-0.50%) |
Apr 11, 2011 | 17.60 | 17.67 | 17.44 | 17.52 | 713,464 | -0.05(-0.28%) |
Apr 08, 2011 | 18.16 | 18.17 | 17.45 | 17.57 | 1,607,692 | -0.50(-2.76%) |
Apr 07, 2011 | 18.33 | 18.39 | 18.05 | 18.07 | 770,061 | -0.32(-1.75%) |
Apr 06, 2011 | 18.36 | 18.42 | 18.31 | 18.39 | 527,961 | +0.11(+0.59%) |
Apr 05, 2011 | 18.15 | 18.55 | 18.15 | 18.28 | 837,361 | +0.09(+0.48%) |
Apr 04, 2011 | 18.31 | 18.38 | 18.11 | 18.19 | 960,904 | -0.14(-0.75%) |
Apr 01, 2011 | 18.13 | 18.41 | 18.12 | 18.33 | 1,189,118 | +0.24(+1.35%) |
Mar 31, 2011 | 17.89 | 18.26 | 17.89 | 18.09 | 562,422 | +0.13(+0.71%) |
Mar 30, 2011 | 17.80 | 18.02 | 17.72 | 17.96 | 585,491 | +0.23(+1.32%) |
Mar 29, 2011 | 17.55 | 17.77 | 17.51 | 17.72 | 639,003 | +0.16(+0.89%) |
Mar 28, 2011 | 17.61 | 17.70 | 17.51 | 17.57 | 1,376,194 | +0.00(+0.00%) |
Mar 25, 2011 | 17.29 | 17.70 | 17.29 | 17.57 | 1,220,157 | +0.33(+1.93%) |
Mar 24, 2011 | 17.47 | 17.56 | 17.22 | 17.24 | 722,268 | -0.17(-0.96%) |
Mar 23, 2011 | 17.37 | 17.61 | 17.35 | 17.40 | 1,286,820 | -0.06(-0.34%) |
Mar 22, 2011 | 17.54 | 17.79 | 17.40 | 17.46 | 1,263,193 | +0.10(+0.56%) |
Mar 21, 2011 | 17.31 | 17.39 | 17.27 | 17.36 | 693,442 | +0.35(+2.07%) |
Mar 18, 2011 | 17.09 | 17.33 | 16.98 | 17.01 | 1,241,099 | +0.06(+0.35%) |
Mar 17, 2011 | 17.08 | 17.41 | 16.90 | 16.95 | 948,139 | +0.08(+0.46%) |
Mar 16, 2011 | 16.97 | 17.31 | 16.85 | 16.87 | 1,066,012 | -0.11(-0.63%) |
Mar 15, 2011 | 17.04 | 17.14 | 16.97 | 16.98 | 1,439,559 | -0.05(-0.29%) |
Mar 14, 2011 | 17.31 | 17.52 | 16.88 | 17.03 | 757,219 | -0.42(-2.41%) |
Mar 11, 2011 | 17.41 | 17.63 | 17.26 | 17.45 | 1,097,049 | +0.11(+0.62%) |
Mar 10, 2011 | 17.59 | 17.62 | 17.33 | 17.34 | 1,094,557 | -0.29(-1.66%) |
Mar 09, 2011 | 17.67 | 18.03 | 17.64 | 17.64 | 783,446 | -0.08(-0.44%) |
Mar 08, 2011 | 17.56 | 17.82 | 17.47 | 17.71 | 1,055,258 | +0.17(+0.95%) |
Mar 07, 2011 | 17.73 | 17.75 | 17.47 | 17.55 | 923,054 | -0.05(-0.28%) |
Mar 04, 2011 | 17.94 | 17.99 | 17.57 | 17.60 | 1,145,670 | -0.28(-1.59%) |
Mar 03, 2011 | 17.82 | 17.93 | 17.65 | 17.88 | 1,530,727 | +0.28(+1.61%) |
Mar 02, 2011 | 17.84 | 18.06 | 17.59 | 17.60 | 2,491,735 | -0.32(-1.80%) |
Mar 01, 2011 | 18.19 | 18.38 | 17.90 | 17.92 | 1,114,545 | -0.31(-1.72%) |
Feb 28, 2011 | 18.10 | 18.52 | 17.92 | 18.23 | 991,143 | +0.33(+1.86%) |
Feb 25, 2011 | 19.55 | 19.55 | 17.72 | 17.90 | 1,631,462 | -1.67(-8.54%) |
Feb 24, 2011 | 19.59 | 19.76 | 19.46 | 19.57 | 541,139 | -0.04(-0.20%) |
Feb 23, 2011 | 19.94 | 20.12 | 19.50 | 19.61 | 705,359 | -0.32(-1.62%) |
Feb 22, 2011 | 20.03 | 20.21 | 19.93 | 19.93 | 517,097 | -0.38(-1.88%) |
Feb 18, 2011 | 20.37 | 20.42 | 20.16 | 20.32 | 362,740 | -0.11(-0.53%) |
Feb 17, 2011 | 20.35 | 20.45 | 20.31 | 20.42 | 283,938 | -0.02(-0.10%) |
Feb 16, 2011 | 20.23 | 20.50 | 20.18 | 20.44 | 447,492 | +0.30(+1.50%) |
Feb 15, 2011 | 20.08 | 20.25 | 20.08 | 20.14 | 310,261 | -0.03(-0.15%) |
Feb 14, 2011 | 20.32 | 20.32 | 20.09 | 20.17 | 287,658 | -0.21(-1.01%) |
Feb 11, 2011 | 20.12 | 20.37 | 20.06 | 20.37 | 364,969 | +0.14(+0.68%) |
Feb 10, 2011 | 20.09 | 20.27 | 20.09 | 20.24 | 205,852 | +0.05(+0.24%) |
Feb 09, 2011 | 20.27 | 20.36 | 20.08 | 20.19 | 294,712 | -0.20(-0.96%) |
Feb 08, 2011 | 19.96 | 20.39 | 19.96 | 20.38 | 442,633 | +0.34(+1.71%) |
Feb 07, 2011 | 19.70 | 20.16 | 19.69 | 20.04 | 636,790 | +0.38(+1.94%) |
Feb 04, 2011 | 19.82 | 19.82 | 19.46 | 19.66 | 385,432 | -0.12(-0.59%) |
Feb 03, 2011 | 19.92 | 19.92 | 19.67 | 19.78 | 267,900 | -0.15(-0.74%) |
Feb 02, 2011 | 19.80 | 19.99 | 19.80 | 19.92 | 419,109 | +0.05(+0.25%) |
Feb 01, 2011 | 19.82 | 19.93 | 19.69 | 19.88 | 661,983 | +0.27(+1.40%) |
Jan 31, 2011 | 19.55 | 19.66 | 19.41 | 19.60 | 481,962 | +0.10(+0.50%) |
Jan 28, 2011 | 20.16 | 20.21 | 19.41 | 19.50 | 769,460 | -0.66(-3.30%) |
Jan 27, 2011 | 19.97 | 20.20 | 19.92 | 20.17 | 346,931 | +0.16(+0.78%) |
Jan 26, 2011 | 19.87 | 20.13 | 19.80 | 20.01 | 408,042 | +0.22(+1.09%) |
Jan 25, 2011 | 19.86 | 19.90 | 19.69 | 19.80 | 419,358 | -0.16(-0.78%) |
Jan 24, 2011 | 19.28 | 20.07 | 19.28 | 19.95 | 670,790 | +0.62(+3.19%) |
Jan 21, 2011 | 19.34 | 19.39 | 19.21 | 19.34 | 493,129 | +0.06(+0.30%) |
Jan 20, 2011 | 19.20 | 19.46 | 19.16 | 19.28 | 565,732 | +0.05(+0.25%) |
Jan 19, 2011 | 19.55 | 19.58 | 19.16 | 19.23 | 470,230 | -0.35(-1.80%) |
Jan 18, 2011 | 19.17 | 19.58 | 19.12 | 19.58 | 854,770 | +0.33(+1.73%) |
Jan 14, 2011 | 19.19 | 19.35 | 19.08 | 19.25 | 385,767 | -0.02(-0.10%) |
Jan 13, 2011 | 18.79 | 19.27 | 18.77 | 19.27 | 565,351 | +0.50(+2.66%) |
Jan 12, 2011 | 18.84 | 18.85 | 18.56 | 18.77 | 3,570,757 | -0.01(-0.05%) |
Jan 11, 2011 | 18.80 | 18.80 | 18.63 | 18.78 | 412,767 | +0.05(+0.26%) |
Jan 10, 2011 | 18.62 | 18.82 | 18.55 | 18.73 | 517,360 | +0.01(+0.05%) |
Jan 07, 2011 | 18.72 | 18.77 | 18.55 | 18.72 | 750,135 | +0.00(+0.00%) |
Jan 06, 2011 | 18.77 | 18.82 | 18.59 | 18.72 | 276,625 | -0.07(-0.36%) |
Jan 05, 2011 | 18.58 | 18.94 | 18.56 | 18.79 | 793,994 | +0.14(+0.73%) |
Jan 04, 2011 | 18.27 | 18.68 | 18.22 | 18.65 | 823,613 | +0.38(+2.09%) |
Jan 03, 2011 | 18.16 | 18.28 | 17.94 | 18.27 | 585,978 | +0.17(+0.92%) |
Dec 31, 2010 | 18.00 | 18.17 | 18.00 | 18.11 | 323,585 | +0.10(+0.54%) |
Dec 30, 2010 | 17.94 | 18.11 | 17.84 | 18.01 | 247,859 | +0.04(+0.22%) |
Dec 29, 2010 | 18.12 | 18.12 | 17.87 | 17.97 | 365,332 | -0.15(-0.81%) |
Dec 28, 2010 | 17.95 | 18.12 | 17.84 | 18.12 | 406,926 | +0.22(+1.20%) |
Dec 27, 2010 | 18.19 | 18.19 | 17.83 | 17.90 | 349,626 | -0.32(-1.77%) |
Dec 23, 2010 | 18.24 | 18.58 | 18.19 | 18.22 | 395,411 | -0.02(-0.11%) |
Dec 22, 2010 | 17.96 | 18.24 | 17.89 | 18.24 | 345,294 | +0.31(+1.75%) |
Dec 21, 2010 | 17.88 | 17.94 | 17.83 | 17.93 | 272,255 | +0.08(+0.44%) |
Dec 20, 2010 | 17.81 | 17.93 | 17.73 | 17.85 | 433,943 | +0.06(+0.33%) |
Dec 17, 2010 | 17.80 | 17.81 | 17.72 | 17.79 | 961,870 | -0.06(-0.33%) |
Dec 16, 2010 | 17.68 | 17.92 | 17.68 | 17.85 | 597,502 | +0.18(+1.00%) |
Dec 15, 2010 | 17.77 | 17.82 | 17.68 | 17.68 | 520,272 | -0.10(-0.55%) |
Dec 14, 2010 | 17.89 | 18.02 | 17.76 | 17.77 | 333,227 | -0.04(-0.22%) |
Dec 13, 2010 | 17.81 | 17.91 | 17.71 | 17.81 | 525,730 | +0.04(+0.22%) |
Dec 10, 2010 | 17.86 | 17.87 | 17.63 | 17.77 | 843,257 | -0.04(-0.22%) |
Dec 09, 2010 | 18.00 | 18.08 | 17.77 | 17.81 | 1,124,234 | -0.16(-0.87%) |
Dec 08, 2010 | 18.27 | 18.30 | 17.92 | 17.97 | 1,036,073 | -0.26(-1.45%) |
Dec 07, 2010 | 18.48 | 18.57 | 18.22 | 18.23 | 386,017 | -0.08(-0.43%) |
Dec 06, 2010 | 18.43 | 18.48 | 18.19 | 18.31 | 459,317 | -0.13(-0.69%) |
Dec 03, 2010 | 18.37 | 18.51 | 18.22 | 18.44 | 422,470 | +0.04(+0.21%) |
Dec 02, 2010 | 17.99 | 18.41 | 17.88 | 18.40 | 605,230 | +0.46(+2.56%) |
Dec 01, 2010 | 18.02 | 18.16 | 17.78 | 17.94 | 513,139 | +0.14(+0.77%) |
Nov 30, 2010 | 17.77 | 17.92 | 17.71 | 17.80 | 853,067 | -0.07(-0.38%) |
Nov 29, 2010 | 17.81 | 18.08 | 17.78 | 17.87 | 638,824 | -0.08(-0.44%) |
Nov 26, 2010 | 18.27 | 18.33 | 17.95 | 17.95 | 331,109 | -0.48(-2.60%) |
Nov 24, 2010 | 18.31 | 18.43 | 18.43 | 18.43 | 486,371 | +0.24(+1.34%) |
Nov 23, 2010 | 17.98 | 18.24 | 17.91 | 18.18 | 796,450 | +0.05(+0.27%) |
Nov 22, 2010 | 17.94 | 18.22 | 17.86 | 18.14 | 560,722 | +0.12(+0.65%) |
Nov 19, 2010 | 18.06 | 18.12 | 17.82 | 18.02 | 437,646 | -0.04(-0.22%) |
Nov 18, 2010 | 18.09 | 18.38 | 18.02 | 18.06 | 590,369 | +0.15(+0.82%) |
Nov 17, 2010 | 17.76 | 17.98 | 17.74 | 17.91 | 574,453 | +0.19(+1.05%) |
Nov 16, 2010 | 17.94 | 18.13 | 17.65 | 17.72 | 849,722 | -0.31(-1.73%) |
Nov 15, 2010 | 18.03 | 18.21 | 17.93 | 18.04 | 605,409 | +0.06(+0.33%) |
Nov 12, 2010 | 17.89 | 18.08 | 17.77 | 17.98 | 1,527,548 | -0.04(-0.22%) |
Nov 11, 2010 | 17.81 | 18.03 | 17.74 | 18.02 | 987,523 | +0.03(+0.16%) |
Nov 10, 2010 | 17.60 | 18.02 | 17.50 | 17.99 | 1,003,959 | +0.36(+2.05%) |
Nov 09, 2010 | 17.89 | 17.91 | 17.58 | 17.63 | 948,959 | -0.28(-1.58%) |
Nov 08, 2010 | 17.83 | 17.99 | 17.78 | 17.91 | 2,330,932 | +0.09(+0.49%) |
Nov 05, 2010 | 17.85 | 17.98 | 17.69 | 17.82 | 920,016 | +0.13(+0.72%) |
Nov 04, 2010 | 17.49 | 17.70 | 17.39 | 17.70 | 546,626 | +0.29(+1.69%) |
Nov 03, 2010 | 17.37 | 17.47 | 17.23 | 17.40 | 394,963 | +0.00(+0.00%) |
Nov 02, 2010 | 17.21 | 17.43 | 17.19 | 17.40 | 663,761 | +0.31(+1.83%) |
Nov 01, 2010 | 17.25 | 17.31 | 16.94 | 17.09 | 739,251 | -0.09(-0.51%) |
Oct 29, 2010 | 17.12 | 17.25 | 17.09 | 17.18 | 344,356 | +0.02(+0.11%) |
Oct 28, 2010 | 17.33 | 17.38 | 17.05 | 17.16 | 393,149 | -0.17(-0.96%) |
Oct 27, 2010 | 17.47 | 17.51 | 17.26 | 17.32 | 522,028 | -0.25(-1.45%) |
Oct 25, 2010 | 17.60 | 17.72 | 17.48 | 17.58 | 487,427 | -0.01(-0.06%) |
Oct 22, 2010 | 17.59 | 17.73 | 17.52 | 17.59 | 208,914 | +0.00(+0.00%) |
Oct 21, 2010 | 17.89 | 17.90 | 17.52 | 17.59 | 477,510 | -0.24(-1.37%) |
Oct 20, 2010 | 17.39 | 17.86 | 17.31 | 17.83 | 550,077 | +0.53(+3.05%) |
Oct 19, 2010 | 17.51 | 17.71 | 17.29 | 17.30 | 437,082 | -0.31(-1.78%) |
Oct 18, 2010 | 17.69 | 17.82 | 17.49 | 17.62 | 455,672 | -0.07(-0.39%) |
Oct 15, 2010 | 17.84 | 17.91 | 17.69 | 17.69 | 429,462 | -0.04(-0.22%) |
Oct 14, 2010 | 17.84 | 18.09 | 17.65 | 17.72 | 575,473 | -0.22(-1.20%) |
Oct 13, 2010 | 17.73 | 17.96 | 17.68 | 17.94 | 501,380 | +0.24(+1.38%) |
Oct 12, 2010 | 17.33 | 17.75 | 17.31 | 17.70 | 655,964 | +0.29(+1.69%) |
Oct 11, 2010 | 17.50 | 17.52 | 17.25 | 17.40 | 447,351 | -0.10(-0.56%) |
Oct 08, 2010 | 17.50 | 17.75 | 17.46 | 17.50 | 695,539 | -0.11(-0.61%) |
Oct 07, 2010 | 17.73 | 17.90 | 17.59 | 17.61 | 374,747 | -0.10(-0.55%) |
Oct 06, 2010 | 17.64 | 17.76 | 17.56 | 17.71 | 478,425 | +0.08(+0.44%) |
Oct 05, 2010 | 18.20 | 18.27 | 17.39 | 17.63 | 1,552,894 | -0.42(-2.33%) |
Oct 04, 2010 | 18.29 | 18.42 | 18.03 | 18.05 | 896,833 | -0.28(-1.55%) |
Oct 01, 2010 | 18.33 | 18.95 | 18.17 | 18.33 | 821,331 | -0.40(-2.16%) |
Sep 30, 2010 | 18.73 | 19.23 | 18.67 | 18.73 | 10,228 | +0.06(+0.33%) |
Sep 29, 2010 | 18.71 | 18.91 | 18.61 | 18.67 | 270,057 | -0.14(-0.73%) |
Sep 28, 2010 | 18.71 | 18.89 | 18.58 | 18.81 | 6,526 | +0.20(+1.05%) |
Sep 27, 2010 | 18.84 | 18.84 | 18.59 | 18.61 | 352,463 | -0.19(-0.99%) |
Sep 24, 2010 | 18.44 | 18.87 | 18.40 | 18.80 | 612,376 | +0.60(+3.28%) |
Sep 23, 2010 | 18.59 | 18.59 | 18.17 | 18.20 | 659,251 | -0.25(-1.38%) |
Sep 22, 2010 | 19.13 | 19.24 | 18.45 | 18.46 | 1,097,962 | +0.03(+0.16%) |
Sep 21, 2010 | 18.46 | 18.64 | 18.22 | 18.43 | 691,619 | +0.02(+0.11%) |
Sep 20, 2010 | 17.99 | 18.45 | 17.92 | 18.41 | 675,483 | +0.55(+3.07%) |
Sep 17, 2010 | 17.86 | 18.14 | 17.86 | 17.86 | 630,099 | -0.16(-0.87%) |
Sep 15, 2010 | 17.74 | 18.17 | 17.67 | 18.02 | 1,016,365 | +0.20(+1.10%) |
Sep 14, 2010 | 17.71 | 17.95 | 17.67 | 17.82 | 78,229 | +0.14(+0.77%) |
Sep 13, 2010 | 17.74 | 17.76 | 17.53 | 17.69 | 848,980 | +0.09(+0.50%) |
Sep 10, 2010 | 17.44 | 17.63 | 17.40 | 17.60 | 1,092,249 | +0.13(+0.73%) |
Sep 09, 2010 | 17.35 | 17.60 | 17.29 | 17.47 | 1,148 | +0.29(+1.71%) |
Sep 08, 2010 | 17.19 | 17.33 | 17.12 | 17.18 | 539,923 | +0.04(+0.23%) |
Sep 07, 2010 | 17.61 | 17.61 | 17.11 | 17.14 | 126 | -0.47(-2.67%) |
Sep 03, 2010 | 17.59 | 17.76 | 17.55 | 17.61 | 503,127 | +0.12(+0.67%) |
Sep 02, 2010 | 17.31 | 17.54 | 17.28 | 17.49 | 313,592 | +0.09(+0.51%) |
Sep 01, 2010 | 17.10 | 17.43 | 16.88 | 17.40 | 395,933 | +0.55(+3.25%) |
Aug 31, 2010 | 16.84 | 17.23 | 16.72 | 16.85 | 3,784 | -0.09(-0.52%) |
Aug 30, 2010 | 17.32 | 17.59 | 16.94 | 16.94 | 479,275 | -0.47(-2.70%) |
Aug 27, 2010 | 17.41 | 17.45 | 17.16 | 17.41 | 303,998 | +0.19(+1.08%) |
Aug 26, 2010 | 17.33 | 17.59 | 17.23 | 17.23 | 438,156 | -0.10(-0.56%) |
Aug 25, 2010 | 16.99 | 17.36 | 16.99 | 17.32 | 406,925 | +0.24(+1.43%) |
Aug 24, 2010 | 17.14 | 17.24 | 17.02 | 17.08 | 159 | -0.15(-0.85%) |
Aug 23, 2010 | 17.61 | 17.64 | 17.16 | 17.23 | 375,145 | -0.36(-2.06%) |
Aug 20, 2010 | 17.60 | 17.65 | 17.53 | 17.59 | 462,280 | -0.04(-0.22%) |
Aug 19, 2010 | 18.14 | 18.16 | 17.63 | 17.63 | 159 | -0.57(-3.12%) |
Aug 18, 2010 | 18.37 | 18.37 | 18.08 | 18.19 | 337,566 | -0.18(-0.96%) |
Aug 17, 2010 | 18.47 | 18.67 | 18.34 | 18.37 | 689 | -0.03(-0.16%) |
Aug 16, 2010 | 18.27 | 18.44 | 17.93 | 18.40 | 285,477 | +0.15(+0.80%) |
Aug 13, 2010 | 18.25 | 18.44 | 18.17 | 18.25 | 332,166 | -0.03(-0.16%) |
Aug 12, 2010 | 18.35 | 18.38 | 17.88 | 18.28 | 469,038 | -0.13(-0.69%) |
Aug 11, 2010 | 18.88 | 18.88 | 18.40 | 18.41 | 126 | -0.56(-2.94%) |
Aug 10, 2010 | 19.25 | 19.26 | 18.92 | 18.97 | 428,440 | -0.37(-1.92%) |
Aug 09, 2010 | 19.26 | 19.46 | 19.23 | 19.34 | 494,853 | +0.21(+1.07%) |
Aug 06, 2010 | 19.13 | 19.35 | 18.87 | 19.13 | 406,069 | -0.23(-1.21%) |
Aug 05, 2010 | 19.38 | 19.41 | 19.16 | 19.37 | 432,448 | -0.04(-0.20%) |
Aug 04, 2010 | 19.44 | 19.46 | 19.29 | 19.41 | 717,212 | +0.09(+0.46%) |
Aug 03, 2010 | 19.73 | 19.75 | 19.29 | 19.32 | 2,300 | -0.42(-2.13%) |
Aug 02, 2010 | 19.72 | 19.85 | 19.57 | 19.74 | 539,184 | +0.16(+0.80%) |
Jul 30, 2010 | 19.58 | 19.75 | 19.33 | 19.58 | 744,727 | +0.02(+0.10%) |
Jul 29, 2010 | 19.39 | 19.73 | 19.24 | 19.56 | 748,246 | +0.46(+2.41%) |
Jul 28, 2010 | 19.10 | 19.56 | 19.05 | 19.10 | 1,425 | -0.35(-1.81%) |
Jul 27, 2010 | 19.46 | 19.54 | 19.18 | 19.46 | 1,134 | +0.30(+1.58%) |
Jul 26, 2010 | 18.59 | 19.17 | 18.58 | 19.15 | 493,601 | +0.55(+2.94%) |
Jul 23, 2010 | 18.46 | 18.65 | 18.36 | 18.60 | 576,973 | +0.06(+0.32%) |
Jul 22, 2010 | 18.16 | 18.72 | 18.16 | 18.55 | 788,531 | +0.47(+2.60%) |
Jul 21, 2010 | 18.46 | 18.56 | 18.05 | 18.08 | 579,892 | -0.35(-1.91%) |
Jul 20, 2010 | 17.77 | 18.46 | 17.68 | 18.43 | 604,815 | +0.52(+2.89%) |
Jul 19, 2010 | 17.77 | 18.00 | 17.78 | 17.91 | 402,975 | +0.14(+0.77%) |
Jul 16, 2010 | 17.77 | 18.46 | 17.76 | 17.77 | 387,341 | -0.70(-3.81%) |
Jul 15, 2010 | 18.53 | 18.58 | 18.31 | 18.48 | 414,562 | -0.03(-0.16%) |
Jul 14, 2010 | 18.48 | 18.69 | 18.43 | 18.51 | 419,548 | -0.07(-0.37%) |
Jul 13, 2010 | 18.69 | 18.69 | 18.51 | 18.58 | 503,203 | -0.04(-0.21%) |
Jul 12, 2010 | 18.66 | 18.94 | 18.56 | 18.61 | 635,695 | -0.06(-0.31%) |
Jul 09, 2010 | 18.67 | 18.69 | 18.17 | 18.67 | 478,866 | +0.45(+2.47%) |
Jul 08, 2010 | 17.44 | 18.23 | 17.44 | 18.22 | 714,291 | +0.84(+4.84%) |
Jul 07, 2010 | 17.23 | 17.45 | 17.17 | 17.38 | 552,902 | +0.22(+1.25%) |
Jul 06, 2010 | 17.17 | 17.42 | 17.05 | 17.17 | 2,495 | +0.07(+0.40%) |
Jul 02, 2010 | 17.10 | 17.31 | 17.04 | 17.10 | 399,331 | -0.17(-0.96%) |