Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.67 | 19.88 | 19.57 | 19.75 | 62,647 | +0.42(+2.18%) |
May 23, 2011 | 19.38 | 19.46 | 19.26 | 19.33 | 109,390 | -0.63(-3.16%) |
May 20, 2011 | 20.13 | 20.18 | 19.84 | 19.96 | 96,946 | -0.45(-2.22%) |
May 19, 2011 | 20.37 | 20.50 | 20.21 | 20.42 | 44,226 | -0.47(-2.27%) |
May 18, 2011 | 20.83 | 21.04 | 20.82 | 20.89 | 20,912 | +0.27(+1.33%) |
May 17, 2011 | 20.47 | 20.74 | 20.19 | 20.61 | 104,651 | -0.04(-0.21%) |
May 16, 2011 | 20.76 | 20.95 | 20.60 | 20.66 | 65,680 | -0.26(-1.22%) |
May 13, 2011 | 21.55 | 21.55 | 20.83 | 20.91 | 103,945 | -0.83(-3.80%) |
May 12, 2011 | 21.60 | 21.85 | 21.39 | 21.74 | 47,576 | +0.03(+0.16%) |
May 11, 2011 | 21.83 | 21.96 | 21.56 | 21.71 | 51,065 | -0.68(-3.05%) |
May 10, 2011 | 22.39 | 22.45 | 22.29 | 22.39 | 68,399 | +0.22(+0.97%) |
May 09, 2011 | 22.02 | 22.22 | 21.90 | 22.17 | 83,783 | +0.17(+0.75%) |
May 06, 2011 | 22.31 | 22.45 | 21.97 | 22.01 | 41,173 | +0.25(+1.16%) |
May 05, 2011 | 21.92 | 22.04 | 21.53 | 21.76 | 155,700 | -0.29(-1.32%) |
May 04, 2011 | 22.12 | 22.14 | 21.85 | 22.05 | 57,180 | -0.16(-0.73%) |
May 03, 2011 | 22.32 | 22.34 | 21.96 | 22.21 | 77,765 | -0.05(-0.24%) |
May 02, 2011 | 22.30 | 22.32 | 22.24 | 22.26 | 116,547 | +0.22(+1.02%) |
Apr 29, 2011 | 21.99 | 22.12 | 21.96 | 22.04 | 94,496 | +0.07(+0.33%) |
Apr 28, 2011 | 21.57 | 21.98 | 21.53 | 21.97 | 481,810 | +1.10(+5.28%) |
Apr 27, 2011 | 20.82 | 20.93 | 20.55 | 20.86 | 71,695 | +0.04(+0.21%) |
Apr 26, 2011 | 20.61 | 20.91 | 20.58 | 20.82 | 47,480 | +0.06(+0.29%) |
Apr 25, 2011 | 20.68 | 20.76 | 20.62 | 20.76 | 90,806 | -0.13(-0.61%) |
Apr 21, 2011 | 20.93 | 20.93 | 20.78 | 20.89 | 106,514 | +0.22(+1.07%) |
Apr 20, 2011 | 20.58 | 20.78 | 20.50 | 20.67 | 167,048 | +0.55(+2.71%) |
Apr 19, 2011 | 20.05 | 20.13 | 19.83 | 20.12 | 50,414 | +0.13(+0.67%) |
Apr 18, 2011 | 19.71 | 19.99 | 19.55 | 19.99 | 83,367 | -0.16(-0.77%) |
Apr 15, 2011 | 20.15 | 20.30 | 20.03 | 20.14 | 54,765 | +0.02(+0.09%) |
Apr 14, 2011 | 20.05 | 20.25 | 20.00 | 20.13 | 73,802 | +0.26(+1.30%) |
Apr 13, 2011 | 20.08 | 20.18 | 19.79 | 19.87 | 228,621 | +0.18(+0.94%) |
Apr 12, 2011 | 19.68 | 19.81 | 19.54 | 19.68 | 560,820 | +0.10(+0.53%) |
Apr 11, 2011 | 19.90 | 20.09 | 19.58 | 19.58 | 132,271 | -0.33(-1.68%) |
Apr 08, 2011 | 20.02 | 20.16 | 19.87 | 19.91 | 277,394 | +0.76(+3.96%) |
Apr 07, 2011 | 19.58 | 19.62 | 18.83 | 19.16 | 630,380 | -0.38(-1.93%) |
Apr 06, 2011 | 19.60 | 19.66 | 19.46 | 19.53 | 321,534 | -0.36(-1.83%) |
Apr 05, 2011 | 19.88 | 20.06 | 19.76 | 19.90 | 337,274 | -0.80(-3.87%) |
Apr 04, 2011 | 20.92 | 20.92 | 20.66 | 20.70 | 132,598 | -0.63(-2.95%) |
Apr 01, 2011 | 21.06 | 21.37 | 20.83 | 21.33 | 182,936 | +0.01(+0.03%) |
Mar 31, 2011 | 21.51 | 21.53 | 21.26 | 21.32 | 124,861 | -0.48(-2.20%) |
Mar 30, 2011 | 21.72 | 22.03 | 21.68 | 21.80 | 407,889 | +0.61(+2.85%) |
Mar 29, 2011 | 20.93 | 21.27 | 20.90 | 21.20 | 230,962 | -0.09(-0.41%) |
Mar 28, 2011 | 21.50 | 21.64 | 21.28 | 21.29 | 183,327 | -0.10(-0.45%) |
Mar 25, 2011 | 21.71 | 21.91 | 21.32 | 21.38 | 429,552 | -1.07(-4.75%) |
Mar 24, 2011 | 21.95 | 22.59 | 21.93 | 22.45 | 176,292 | +0.05(+0.21%) |
Mar 23, 2011 | 21.97 | 22.58 | 21.75 | 22.40 | 514,217 | -0.23(-1.02%) |
Mar 22, 2011 | 22.52 | 22.66 | 21.95 | 22.63 | 880,869 | -0.23(-1.01%) |
Mar 21, 2011 | 22.59 | 22.91 | 22.41 | 22.86 | 1,260,334 | +1.30(+6.02%) |
Mar 18, 2011 | 20.78 | 21.86 | 20.56 | 21.57 | 600,849 | +1.18(+5.77%) |
Mar 17, 2011 | 20.64 | 21.05 | 20.03 | 20.39 | 928,956 | +1.57(+8.32%) |
Mar 16, 2011 | 19.79 | 19.91 | 18.04 | 18.82 | 1,538,764 | -1.39(-6.88%) |
Mar 15, 2011 | 19.63 | 20.63 | 19.39 | 20.22 | 2,147,934 | -0.15(-0.75%) |
Mar 14, 2011 | 19.56 | 20.64 | 19.28 | 20.37 | 575,813 | -3.37(-14.20%) |
Mar 11, 2011 | 23.52 | 23.85 | 22.62 | 23.74 | 62,028 | -0.85(-3.47%) |
Mar 10, 2011 | 24.98 | 24.98 | 24.50 | 24.59 | 21,582 | -1.36(-5.25%) |
Mar 08, 2011 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.30(+1.18%) |
Mar 07, 2011 | 26.26 | 26.62 | 25.65 | 25.65 | 14,239 | -0.81(-3.06%) |
Mar 04, 2011 | 26.67 | 26.67 | 26.20 | 26.46 | 5,210 | -0.52(-1.94%) |
Mar 03, 2011 | 26.72 | 26.99 | 26.67 | 26.99 | 6,220 | +0.56(+2.11%) |
Mar 02, 2011 | 26.35 | 26.63 | 26.35 | 26.43 | 5,258 | -0.29(-1.08%) |
Mar 01, 2011 | 27.29 | 27.29 | 26.72 | 26.72 | 6,412 | -0.40(-1.47%) |
Feb 28, 2011 | 27.00 | 27.21 | 26.87 | 27.12 | 6,839 | +0.67(+2.52%) |
Feb 25, 2011 | 26.51 | 26.51 | 26.45 | 26.45 | 2,244 | +0.59(+2.29%) |
Feb 24, 2011 | 25.87 | 25.87 | 25.81 | 25.86 | 2,372 | -0.18(-0.71%) |
Feb 23, 2011 | 25.95 | 26.04 | 25.67 | 26.04 | 6,252 | +0.09(+0.35%) |
Feb 22, 2011 | 26.36 | 26.53 | 25.95 | 25.95 | 10,212 | -1.40(-5.12%) |
Feb 18, 2011 | 27.30 | 27.41 | 27.23 | 27.35 | 7,974 | -0.08(-0.28%) |
Feb 17, 2011 | 27.24 | 27.52 | 27.24 | 27.43 | 16,705 | +0.38(+1.40%) |
Feb 16, 2011 | 26.67 | 27.05 | 26.67 | 27.05 | 3,847 | +0.78(+2.98%) |
Feb 15, 2011 | 26.43 | 26.45 | 26.27 | 26.27 | 3,527 | -0.30(-1.12%) |
Feb 14, 2011 | 26.36 | 26.57 | 26.36 | 26.57 | 8,336 | +0.45(+1.71%) |
Feb 11, 2011 | 26.14 | 26.14 | 26.12 | 26.12 | 897 | -0.04(-0.17%) |
Feb 10, 2011 | 25.78 | 26.18 | 25.78 | 26.16 | 6,832 | +0.31(+1.19%) |
Feb 09, 2011 | 26.10 | 26.14 | 25.85 | 25.85 | 4,488 | -0.70(-2.65%) |
Feb 08, 2011 | 26.33 | 26.56 | 26.29 | 26.56 | 54,300 | +0.27(+1.03%) |
Feb 07, 2011 | 26.11 | 26.33 | 26.11 | 26.29 | 25,619 | +0.12(+0.44%) |
Feb 04, 2011 | 26.16 | 26.19 | 25.87 | 26.17 | 19,976 | -0.20(-0.75%) |
Feb 03, 2011 | 25.73 | 26.37 | 25.59 | 26.37 | 16,102 | +0.57(+2.19%) |
Feb 02, 2011 | 25.65 | 25.82 | 25.60 | 25.80 | 48,343 | +0.38(+1.50%) |
Feb 01, 2011 | 25.34 | 25.42 | 25.34 | 25.42 | 1,042 | +1.02(+4.18%) |
Jan 31, 2011 | 24.46 | 24.46 | 24.40 | 24.40 | 1,667 | +0.08(+0.32%) |
Jan 28, 2011 | 24.34 | 24.45 | 24.32 | 24.32 | 8,016 | -0.86(-3.42%) |
Jan 27, 2011 | 25.18 | 25.18 | 25.18 | 25.18 | 320 | +0.17(+0.70%) |
Jan 26, 2011 | 25.01 | 25.01 | 25.01 | 25.01 | 7,454 | +0.05(+0.21%) |
Jan 25, 2011 | 25.11 | 25.11 | 24.88 | 24.96 | 10,998 | +0.21(+0.83%) |
Jan 24, 2011 | 24.48 | 24.78 | 24.48 | 24.75 | 6,669 | +0.42(+1.74%) |
Jan 21, 2011 | 24.59 | 24.59 | 24.33 | 24.33 | 7,695 | -0.47(-1.89%) |
Jan 20, 2011 | 25.08 | 25.08 | 24.74 | 24.79 | 7,939 | -0.56(-2.21%) |
Jan 14, 2011 | 25.36 | 25.36 | 25.36 | 25.36 | 320 | -0.09(-0.34%) |
Jan 13, 2011 | 25.60 | 25.73 | 25.44 | 25.44 | 17,224 | +0.04(+0.17%) |
Jan 12, 2011 | 25.19 | 25.40 | 25.19 | 25.40 | 16,753 | +0.47(+1.89%) |
Jan 11, 2011 | 24.95 | 24.95 | 24.93 | 24.93 | 1,551 | +0.47(+1.90%) |
Jan 10, 2011 | 24.39 | 24.46 | 24.36 | 24.46 | 3,299 | -0.21(-0.85%) |
Jan 07, 2011 | 24.71 | 24.80 | 24.53 | 24.67 | 7,624 | -0.04(-0.17%) |
Jan 06, 2011 | 24.79 | 24.80 | 24.71 | 24.72 | 6,092 | +0.50(+2.07%) |
Jan 05, 2011 | 24.62 | 24.64 | 24.21 | 24.21 | 5,130 | -0.42(-1.72%) |
Jan 04, 2011 | 24.77 | 24.84 | 24.57 | 24.64 | 4,729 | -0.17(-0.70%) |
Jan 03, 2011 | 24.64 | 24.82 | 24.64 | 24.81 | 11,992 | +0.33(+1.36%) |
Dec 31, 2010 | 24.30 | 24.59 | 24.30 | 24.48 | 6,733 | +0.45(+1.87%) |
Dec 30, 2010 | 24.13 | 24.13 | 24.01 | 24.03 | 9,382 | -0.64(-2.59%) |
Dec 29, 2010 | 24.54 | 24.67 | 24.53 | 24.67 | 8,320 | +0.60(+2.49%) |
Dec 28, 2010 | 24.05 | 24.07 | 24.05 | 24.07 | 6,476 | +0.30(+1.26%) |
Dec 27, 2010 | 23.88 | 23.88 | 23.77 | 23.77 | 1,167 | +0.13(+0.54%) |
Dec 22, 2010 | 23.63 | 23.64 | 23.64 | 23.64 | 65,731 | +0.17(+0.74%) |
Dec 21, 2010 | 23.60 | 23.60 | 23.47 | 23.47 | 1,282 | +0.20(+0.86%) |
Dec 20, 2010 | 23.30 | 23.31 | 23.13 | 23.27 | 7,583 | +0.27(+1.15%) |
Dec 17, 2010 | 22.88 | 23.01 | 22.88 | 23.00 | 7,470 | -0.31(-1.32%) |
Dec 16, 2010 | 23.31 | 23.31 | 23.31 | 23.31 | 320 | +0.45(+1.98%) |
Dec 15, 2010 | 23.20 | 23.20 | 22.86 | 22.86 | 2,565 | -0.53(-2.27%) |
Dec 14, 2010 | 23.72 | 23.74 | 23.39 | 23.39 | 6,714 | +0.07(+0.28%) |
Dec 13, 2010 | 23.14 | 23.32 | 23.14 | 23.32 | 2,052 | +0.78(+3.47%) |
Dec 10, 2010 | 22.67 | 22.67 | 22.54 | 22.54 | 2,975 | -0.14(-0.61%) |
Dec 09, 2010 | 22.68 | 22.68 | 22.64 | 22.68 | 2,565 | +0.33(+1.48%) |
Dec 08, 2010 | 22.64 | 22.64 | 22.35 | 22.35 | 4,088 | -0.23(-1.02%) |
Dec 07, 2010 | 23.02 | 23.02 | 22.57 | 22.58 | 3,142 | -0.52(-2.24%) |
Dec 06, 2010 | 22.64 | 23.13 | 22.64 | 23.10 | 21,643 | +0.17(+0.76%) |
Dec 03, 2010 | 22.64 | 22.92 | 22.64 | 22.92 | 3,462 | +0.22(+0.98%) |
Dec 02, 2010 | 22.34 | 22.76 | 22.34 | 22.70 | 3,414 | +0.73(+3.33%) |
Dec 01, 2010 | 21.91 | 22.00 | 21.91 | 21.97 | 4,488 | +0.70(+3.31%) |
Nov 30, 2010 | 21.11 | 21.27 | 21.11 | 21.27 | 4,267 | +0.20(+0.95%) |
Nov 29, 2010 | 21.13 | 21.13 | 21.07 | 21.07 | 2,872 | -0.21(-1.00%) |
Nov 26, 2010 | 21.29 | 21.37 | 21.28 | 21.28 | 19,190 | -0.75(-3.38%) |
Nov 24, 2010 | 22.00 | 22.02 | 22.02 | 22.02 | 897 | +0.86(+4.08%) |
Nov 23, 2010 | 21.21 | 21.21 | 21.13 | 21.16 | 3,318 | -1.04(-4.69%) |
Nov 22, 2010 | 22.20 | 22.20 | 22.20 | 22.20 | 1,282 | +0.00(+0.00%) |
Nov 19, 2010 | 21.83 | 22.20 | 21.83 | 22.20 | 3,751 | -0.05(-0.22%) |
Nov 18, 2010 | 22.23 | 22.30 | 21.24 | 22.25 | 15,454 | +1.01(+4.74%) |
Nov 17, 2010 | 21.18 | 21.24 | 21.14 | 21.24 | 5,450 | +0.77(+3.77%) |
Nov 16, 2010 | 20.96 | 20.96 | 20.47 | 20.47 | 7,115 | -1.23(-5.67%) |
Nov 15, 2010 | 21.70 | 21.70 | 21.70 | 21.70 | 641 | +0.12(+0.58%) |
Nov 12, 2010 | 21.29 | 21.62 | 21.29 | 21.58 | 2,077 | -0.12(-0.58%) |
Nov 10, 2010 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.29(+1.34%) |
Nov 09, 2010 | 22.21 | 22.21 | 21.42 | 21.42 | 8,144 | -0.37(-1.72%) |
Nov 08, 2010 | 21.71 | 21.79 | 21.64 | 21.79 | 12,505 | +0.32(+1.51%) |
Nov 05, 2010 | 21.55 | 21.71 | 21.40 | 21.47 | 30,525 | +0.17(+0.82%) |
Nov 04, 2010 | 20.89 | 21.29 | 20.89 | 21.29 | 6,060 | +1.50(+7.58%) |
Nov 03, 2010 | 20.21 | 20.21 | 19.79 | 19.79 | 8,737 | -0.48(-2.37%) |
Nov 02, 2010 | 20.26 | 20.27 | 20.26 | 20.27 | 8,977 | +0.38(+1.93%) |
Nov 01, 2010 | 20.20 | 20.20 | 19.89 | 19.89 | 11,222 | -0.61(-2.95%) |
Oct 28, 2010 | 20.47 | 20.49 | 20.49 | 20.49 | 1,603 | +0.09(+0.44%) |
Oct 26, 2010 | 20.45 | 20.40 | 20.40 | 20.40 | 3,206 | -0.57(-2.72%) |
Oct 25, 2010 | 21.15 | 21.25 | 20.97 | 20.97 | 3,206 | +0.07(+0.33%) |
Oct 22, 2010 | 20.90 | 20.90 | 20.90 | 20.90 | 448 | -0.07(-0.36%) |
Oct 19, 2010 | 21.06 | 20.98 | 20.98 | 20.98 | 2,244 | -0.08(-0.39%) |
Oct 14, 2010 | 21.06 | 21.06 | 21.06 | 21.06 | 3,527 | +0.14(+0.66%) |
Oct 13, 2010 | 20.87 | 21.14 | 20.87 | 20.92 | 9,901 | -0.03(-0.13%) |
Oct 12, 2010 | 20.62 | 20.95 | 20.62 | 20.95 | 1,923 | -0.26(-1.22%) |
Oct 11, 2010 | 21.21 | 21.21 | 21.21 | 21.21 | 6,412 | +0.06(+0.27%) |
Oct 08, 2010 | 21.15 | 21.15 | 20.99 | 21.15 | 1,923 | +0.24(+1.16%) |
Oct 07, 2010 | 20.81 | 20.91 | 20.81 | 20.91 | 4,969 | +0.00(+0.02%) |
Oct 06, 2010 | 20.94 | 20.94 | 20.83 | 20.91 | 9,616 | +0.41(+2.00%) |
Oct 05, 2010 | 20.11 | 20.50 | 20.11 | 20.50 | 11,543 | +1.27(+6.60%) |
Oct 04, 2010 | 19.23 | 19.23 | 19.23 | 19.23 | 320 | -0.72(-3.63%) |
Oct 01, 2010 | 19.95 | 19.95 | 19.78 | 19.95 | 3,527 | -0.07(-0.36%) |
Sep 30, 2010 | 20.03 | 20.03 | 20.02 | 20.02 | 1,510 | -0.45(-2.19%) |
Sep 29, 2010 | 20.40 | 20.47 | 20.40 | 20.47 | 9,619 | +0.36(+1.77%) |
Sep 27, 2010 | 19.98 | 20.12 | 20.12 | 20.12 | 2,244 | +0.14(+0.72%) |
Sep 24, 2010 | 19.90 | 19.97 | 19.89 | 19.97 | 9,939 | +0.61(+3.16%) |
Sep 23, 2010 | 19.36 | 19.36 | 19.36 | 19.36 | 2,533 | -0.21(-1.08%) |
Sep 22, 2010 | 19.57 | 19.57 | 19.57 | 19.57 | 500 | -0.32(-1.63%) |
Sep 20, 2010 | 19.88 | 19.90 | 19.90 | 19.90 | 7,054 | +0.47(+2.43%) |
Sep 17, 2010 | 19.43 | 19.43 | 19.37 | 19.43 | 1,603 | -0.52(-2.61%) |
Sep 15, 2010 | 19.51 | 19.95 | 19.51 | 19.95 | 6,319 | +0.14(+0.71%) |
Sep 14, 2010 | 19.81 | 19.81 | 19.81 | 19.81 | 2,565 | +0.00(+0.02%) |
Sep 13, 2010 | 19.84 | 19.84 | 19.80 | 19.80 | 4,514 | +0.30(+1.53%) |
Sep 10, 2010 | 19.40 | 19.51 | 19.40 | 19.51 | 9,074 | -0.00(-0.01%) |
Sep 09, 2010 | 19.51 | 19.51 | 19.51 | 19.51 | 5,130 | +0.28(+1.44%) |
Sep 08, 2010 | 19.19 | 19.29 | 19.19 | 19.23 | 57,972 | -0.12(-0.63%) |
Sep 07, 2010 | 19.44 | 19.44 | 19.26 | 19.35 | 40,400 | +0.19(+0.99%) |
Sep 03, 2010 | 19.06 | 19.16 | 19.04 | 19.16 | 10,581 | +0.50(+2.67%) |
Sep 02, 2010 | 18.69 | 18.73 | 18.62 | 18.66 | 4,168 | -0.22(-1.19%) |
Sep 01, 2010 | 18.46 | 18.89 | 18.46 | 18.89 | 17,635 | +0.73(+4.00%) |
Aug 31, 2010 | 17.90 | 18.16 | 17.90 | 18.16 | 2,180 | -0.27(-1.49%) |
Aug 30, 2010 | 18.50 | 18.50 | 18.43 | 18.43 | 2,244 | -0.11(-0.59%) |
Aug 27, 2010 | 18.54 | 18.56 | 18.51 | 18.54 | 20,200 | +0.47(+2.63%) |
Aug 26, 2010 | 18.15 | 18.28 | 18.01 | 18.07 | 12,120 | -0.05(-0.30%) |
Aug 25, 2010 | 17.88 | 18.12 | 17.86 | 18.12 | 5,659 | -0.15(-0.81%) |
Aug 24, 2010 | 18.21 | 18.33 | 18.21 | 18.27 | 5,611 | -0.05(-0.26%) |
Aug 23, 2010 | 18.48 | 18.48 | 18.32 | 18.32 | 3,527 | -0.41(-2.21%) |
Aug 17, 2010 | 18.88 | 18.73 | 18.73 | 18.73 | 11,543 | +0.35(+1.88%) |
Aug 16, 2010 | 18.46 | 18.61 | 18.39 | 18.39 | 7,054 | +0.22(+1.18%) |
Aug 12, 2010 | 18.15 | 18.17 | 18.17 | 18.17 | 641 | -0.20(-1.09%) |
Aug 11, 2010 | 18.68 | 18.69 | 18.31 | 18.37 | 46,813 | -1.33(-6.73%) |
Aug 10, 2010 | 19.35 | 19.70 | 19.35 | 19.70 | 11,863 | -0.28(-1.42%) |
Aug 09, 2010 | 19.81 | 20.01 | 19.81 | 19.98 | 15,230 | +0.30(+1.52%) |
Aug 06, 2010 | 19.68 | 19.93 | 19.58 | 19.68 | 23,567 | +0.06(+0.30%) |
Aug 04, 2010 | 19.40 | 19.62 | 19.62 | 19.62 | 2,244 | -0.02(-0.13%) |
Aug 03, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 14,108 | -0.22(-1.11%) |
Aug 02, 2010 | 19.43 | 19.87 | 19.43 | 19.87 | 18,436 | +0.83(+4.34%) |
Jul 30, 2010 | 19.04 | 19.10 | 18.92 | 19.04 | 27,575 | -0.33(-1.73%) |
Jul 29, 2010 | 19.22 | 19.38 | 19.22 | 19.38 | 961 | +0.33(+1.74%) |
Jul 28, 2010 | 19.16 | 19.16 | 19.05 | 19.05 | 8,016 | +0.30(+1.58%) |
Jul 27, 2010 | 18.77 | 18.77 | 18.74 | 18.75 | 17,955 | +0.30(+1.62%) |
Jul 26, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 641 | -0.16(-0.85%) |
Jul 23, 2010 | 18.61 | 18.61 | 18.61 | 18.61 | 641 | +0.26(+1.43%) |
Jul 22, 2010 | 18.35 | 18.35 | 18.35 | 18.35 | 3,206 | +0.37(+2.08%) |
Jul 21, 2010 | 18.01 | 18.01 | 17.97 | 17.97 | 3,206 | +0.06(+0.33%) |
Jul 20, 2010 | 17.82 | 17.91 | 17.49 | 17.91 | 27,014 | -0.33(-1.81%) |
Jul 16, 2010 | 18.24 | 18.24 | 18.24 | 18.24 | 641 | -0.49(-2.62%) |
Jul 15, 2010 | 18.85 | 18.85 | 18.73 | 18.74 | 3,847 | -0.36(-1.87%) |
Jul 14, 2010 | 19.12 | 19.12 | 19.09 | 19.09 | 3,206 | +0.10(+0.54%) |
Jul 13, 2010 | 18.98 | 18.99 | 18.98 | 18.99 | 1,603 | +0.25(+1.33%) |
Jul 12, 2010 | 18.74 | 18.82 | 18.63 | 18.74 | 9,779 | -0.12(-0.63%) |
Jul 09, 2010 | 18.86 | 18.86 | 18.73 | 18.86 | 8,336 | -0.08(-0.41%) |
Jul 08, 2010 | 18.99 | 19.10 | 18.90 | 18.94 | 26,292 | -0.08(-0.43%) |
Jul 07, 2010 | 18.67 | 19.02 | 18.67 | 19.02 | 5,450 | +0.43(+2.32%) |
Jul 06, 2010 | 18.80 | 19.05 | 18.59 | 18.59 | 22,765 | +1.03(+5.84%) |
Jul 02, 2010 | 17.56 | 17.97 | 17.56 | 17.56 | 10,581 | -0.10(-0.58%) |
Jul 01, 2010 | 17.62 | 17.66 | 17.40 | 17.66 | 43,023 | +0.16(+0.93%) |
Jun 30, 2010 | 17.62 | 17.74 | 17.50 | 17.50 | 7,134 | -0.08(-0.46%) |
Jun 29, 2010 | 17.88 | 17.88 | 17.46 | 17.58 | 17,314 | -0.97(-5.24%) |
Jun 25, 2010 | 18.56 | 18.75 | 18.56 | 18.56 | 25,330 | -0.02(-0.10%) |
Jun 24, 2010 | 18.88 | 18.88 | 18.54 | 18.58 | 19,559 | -0.27(-1.41%) |
Jun 23, 2010 | 18.89 | 18.89 | 18.60 | 18.84 | 4,232 | -0.08(-0.44%) |
Jun 22, 2010 | 19.40 | 19.40 | 18.84 | 18.92 | 33,507 | -0.32(-1.64%) |
Jun 21, 2010 | 19.53 | 19.56 | 19.24 | 19.24 | 6,893 | +0.37(+1.97%) |
Jun 18, 2010 | 18.87 | 18.87 | 18.87 | 18.87 | 961 | -0.13(-0.69%) |
Jun 17, 2010 | 19.06 | 19.06 | 19.00 | 19.00 | 1,154 | +0.01(+0.05%) |
Jun 16, 2010 | 18.99 | 18.99 | 18.99 | 18.99 | 961 | +0.04(+0.23%) |
Jun 15, 2010 | 18.67 | 18.97 | 18.67 | 18.95 | 30,800 | +0.71(+3.90%) |
Jun 14, 2010 | 18.22 | 18.48 | 18.22 | 18.23 | 11,543 | +0.20(+1.09%) |
Jun 11, 2010 | 17.78 | 18.04 | 17.73 | 18.04 | 3,206 | -0.05(-0.28%) |
Jun 10, 2010 | 18.04 | 18.09 | 18.01 | 18.09 | 4,392 | +0.58(+3.31%) |
Jun 09, 2010 | 17.52 | 17.77 | 17.45 | 17.51 | 8,016 | -0.04(-0.25%) |
Jun 08, 2010 | 17.29 | 17.55 | 16.98 | 17.55 | 50,020 | +0.45(+2.62%) |
Jun 07, 2010 | 17.37 | 17.56 | 17.10 | 17.10 | 5,675 | -0.55(-3.09%) |
Jun 04, 2010 | 17.65 | 18.11 | 17.65 | 17.65 | 26,292 | -0.75(-4.08%) |
Jun 03, 2010 | 18.70 | 18.71 | 18.39 | 18.40 | 11,863 | -0.13(-0.72%) |
Jun 02, 2010 | 18.10 | 18.53 | 17.60 | 18.53 | 64,769 | +0.14(+0.78%) |