Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.84 | 17.12 | 16.84 | 17.04 | 549,110 | +0.21(+1.23%) |
May 23, 2011 | 16.85 | 16.96 | 16.76 | 16.84 | 566,628 | -0.19(-1.12%) |
May 20, 2011 | 16.86 | 17.05 | 16.86 | 17.03 | 800,467 | +0.10(+0.56%) |
May 19, 2011 | 17.09 | 17.10 | 16.87 | 16.93 | 534,123 | -0.06(-0.37%) |
May 18, 2011 | 17.04 | 17.12 | 16.80 | 17.00 | 1,510,162 | +0.00(+0.00%) |
May 17, 2011 | 17.10 | 17.10 | 16.93 | 17.00 | 990,424 | -0.06(-0.37%) |
May 16, 2011 | 16.97 | 17.10 | 16.95 | 17.06 | 1,418,822 | -0.06(-0.37%) |
May 13, 2011 | 17.37 | 17.44 | 17.07 | 17.12 | 1,115,111 | -0.31(-1.76%) |
May 12, 2011 | 17.33 | 17.43 | 17.26 | 17.43 | 1,258,554 | +0.01(+0.04%) |
May 11, 2011 | 17.41 | 17.50 | 17.33 | 17.42 | 1,065,009 | +0.02(+0.09%) |
May 10, 2011 | 17.91 | 18.06 | 17.34 | 17.41 | 959,275 | -0.20(-1.16%) |
May 09, 2011 | 17.58 | 17.70 | 17.41 | 17.61 | 706,786 | -0.05(-0.31%) |
May 06, 2011 | 17.91 | 17.91 | 17.64 | 17.66 | 696,382 | -0.11(-0.62%) |
May 05, 2011 | 17.89 | 17.97 | 17.70 | 17.77 | 650,339 | -0.20(-1.09%) |
May 04, 2011 | 17.81 | 18.10 | 17.77 | 17.97 | 595,997 | +0.16(+0.93%) |
May 03, 2011 | 17.92 | 18.01 | 17.67 | 17.81 | 485,507 | -0.10(-0.57%) |
May 02, 2011 | 17.91 | 17.94 | 17.86 | 17.91 | 642,117 | -0.02(-0.13%) |
Apr 29, 2011 | 18.17 | 18.17 | 17.80 | 17.93 | 688,980 | -0.24(-1.34%) |
Apr 28, 2011 | 18.14 | 18.21 | 18.09 | 18.17 | 836,782 | +0.04(+0.22%) |
Apr 27, 2011 | 18.14 | 18.21 | 18.06 | 18.14 | 642,327 | +0.00(+0.00%) |
Apr 26, 2011 | 18.10 | 18.22 | 18.03 | 18.14 | 835,479 | +0.08(+0.43%) |
Apr 25, 2011 | 18.03 | 18.14 | 18.01 | 18.06 | 708,432 | -0.08(-0.43%) |
Apr 21, 2011 | 18.40 | 18.40 | 18.03 | 18.14 | 851,524 | -0.20(-1.11%) |
Apr 20, 2011 | 18.47 | 18.47 | 18.18 | 18.34 | 723,207 | +0.07(+0.39%) |
Apr 19, 2011 | 18.16 | 18.33 | 18.16 | 18.27 | 484,966 | +0.17(+0.95%) |
Apr 18, 2011 | 17.95 | 18.18 | 17.92 | 18.10 | 727,379 | -0.05(-0.30%) |
Apr 15, 2011 | 17.88 | 18.18 | 17.84 | 18.15 | 1,077,256 | +0.24(+1.31%) |
Apr 14, 2011 | 17.59 | 17.92 | 17.58 | 17.92 | 794,168 | +0.27(+1.56%) |
Apr 13, 2011 | 17.80 | 17.84 | 17.59 | 17.64 | 720,195 | -0.08(-0.44%) |
Apr 12, 2011 | 17.65 | 17.84 | 17.65 | 17.72 | 554,829 | +0.04(+0.22%) |
Apr 11, 2011 | 17.79 | 17.96 | 17.61 | 17.68 | 327,369 | -0.13(-0.71%) |
Apr 08, 2011 | 18.03 | 18.03 | 17.77 | 17.81 | 408,416 | -0.14(-0.79%) |
Apr 07, 2011 | 17.98 | 18.06 | 17.90 | 17.95 | 869,563 | -0.03(-0.17%) |
Apr 06, 2011 | 17.96 | 18.03 | 17.88 | 17.98 | 553,234 | +0.07(+0.39%) |
Apr 05, 2011 | 17.82 | 17.91 | 17.82 | 17.91 | 557,803 | +0.05(+0.26%) |
Apr 04, 2011 | 17.83 | 17.90 | 17.77 | 17.86 | 674,141 | +0.00(+0.00%) |
Apr 01, 2011 | 17.95 | 17.95 | 17.78 | 17.86 | 956,296 | +0.04(+0.22%) |
Mar 31, 2011 | 17.70 | 17.86 | 17.68 | 17.82 | 694,945 | +0.13(+0.71%) |
Mar 30, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 1,088,981 | +0.06(+0.36%) |
Mar 29, 2011 | 17.55 | 17.64 | 17.43 | 17.63 | 910,953 | +0.03(+0.18%) |
Mar 28, 2011 | 17.44 | 17.65 | 17.43 | 17.60 | 866,046 | +0.22(+1.27%) |
Mar 25, 2011 | 17.33 | 17.46 | 17.32 | 17.38 | 1,031,412 | +0.07(+0.41%) |
Mar 24, 2011 | 17.35 | 17.37 | 17.21 | 17.31 | 741,489 | +0.03(+0.18%) |
Mar 23, 2011 | 17.28 | 17.35 | 17.09 | 17.28 | 1,017,825 | -0.01(-0.05%) |
Mar 22, 2011 | 17.43 | 17.51 | 17.26 | 17.29 | 805,696 | -0.15(-0.86%) |
Mar 21, 2011 | 17.46 | 17.51 | 17.41 | 17.44 | 1,143,734 | -0.02(-0.09%) |
Mar 18, 2011 | 17.55 | 17.63 | 17.38 | 17.45 | 1,761,893 | -0.03(-0.18%) |
Mar 17, 2011 | 17.86 | 17.86 | 17.37 | 17.48 | 895,023 | -0.15(-0.82%) |
Mar 16, 2011 | 17.91 | 17.91 | 17.57 | 17.63 | 1,209,653 | -0.28(-1.56%) |
Mar 15, 2011 | 18.05 | 18.09 | 17.88 | 17.91 | 1,160,924 | -0.18(-1.00%) |
Mar 14, 2011 | 18.10 | 18.21 | 17.99 | 18.09 | 563,245 | -0.14(-0.78%) |
Mar 11, 2011 | 18.14 | 18.44 | 18.14 | 18.23 | 615,586 | -0.03(-0.17%) |
Mar 10, 2011 | 18.29 | 18.43 | 18.21 | 18.26 | 547,289 | -0.29(-1.57%) |
Mar 09, 2011 | 18.35 | 18.63 | 18.32 | 18.55 | 917,138 | +0.11(+0.60%) |
Mar 08, 2011 | 17.98 | 18.48 | 17.93 | 18.44 | 1,069,181 | +0.45(+2.49%) |
Mar 07, 2011 | 18.02 | 18.13 | 17.92 | 17.99 | 807,949 | -0.03(-0.17%) |
Mar 04, 2011 | 17.89 | 18.10 | 17.87 | 18.03 | 1,196,243 | +0.17(+0.97%) |
Mar 03, 2011 | 17.71 | 17.89 | 17.61 | 17.85 | 1,122,356 | +0.35(+2.02%) |
Mar 02, 2011 | 17.62 | 17.65 | 17.37 | 17.50 | 1,144,601 | -0.23(-1.28%) |
Mar 01, 2011 | 18.35 | 18.51 | 17.70 | 17.73 | 1,314,451 | -0.57(-3.09%) |
Feb 28, 2011 | 17.66 | 18.62 | 17.63 | 18.29 | 2,638,122 | +0.86(+4.91%) |
Feb 25, 2011 | 17.11 | 17.44 | 17.11 | 17.44 | 579,971 | +0.47(+2.78%) |
Feb 24, 2011 | 17.24 | 17.24 | 16.87 | 16.97 | 538,000 | -0.28(-1.64%) |
Feb 23, 2011 | 16.86 | 17.55 | 16.35 | 17.25 | 725,175 | -0.10(-0.59%) |
Feb 22, 2011 | 17.36 | 17.51 | 17.27 | 17.35 | 576,226 | -0.17(-0.99%) |
Feb 18, 2011 | 17.26 | 17.59 | 17.07 | 17.52 | 624,864 | +0.31(+1.83%) |
Feb 17, 2011 | 17.21 | 17.33 | 17.14 | 17.21 | 444,366 | -0.05(-0.32%) |
Feb 16, 2011 | 17.09 | 17.33 | 17.08 | 17.26 | 447,809 | +0.27(+1.57%) |
Feb 15, 2011 | 17.07 | 17.11 | 16.93 | 17.00 | 513,260 | -0.06(-0.37%) |
Feb 14, 2011 | 17.09 | 17.18 | 16.96 | 17.06 | 353,572 | -0.02(-0.09%) |
Feb 11, 2011 | 16.97 | 17.09 | 16.84 | 17.08 | 419,523 | +0.07(+0.41%) |
Feb 10, 2011 | 16.93 | 17.12 | 16.91 | 17.01 | 559,150 | -0.02(-0.14%) |
Feb 09, 2011 | 16.81 | 17.04 | 16.77 | 17.03 | 583,269 | +0.13(+0.78%) |
Feb 08, 2011 | 16.69 | 16.90 | 16.63 | 16.90 | 467,783 | +0.19(+1.16%) |
Feb 07, 2011 | 16.39 | 16.71 | 16.39 | 16.70 | 548,602 | +0.31(+1.89%) |
Feb 04, 2011 | 16.51 | 16.51 | 16.27 | 16.39 | 717,288 | -0.09(-0.56%) |
Feb 03, 2011 | 16.38 | 16.50 | 16.35 | 16.49 | 387,001 | +0.11(+0.66%) |
Feb 02, 2011 | 16.23 | 16.49 | 16.20 | 16.38 | 404,390 | +0.12(+0.71%) |
Feb 01, 2011 | 16.32 | 16.34 | 16.08 | 16.26 | 736,890 | +0.00(+0.00%) |
Jan 31, 2011 | 16.19 | 16.26 | 16.15 | 16.26 | 931,321 | +0.13(+0.82%) |
Jan 28, 2011 | 16.42 | 16.42 | 15.68 | 16.13 | 995,245 | -0.29(-1.79%) |
Jan 27, 2011 | 16.33 | 16.49 | 16.24 | 16.42 | 778,530 | +0.16(+1.00%) |
Jan 26, 2011 | 16.14 | 16.36 | 16.10 | 16.26 | 830,775 | +0.13(+0.82%) |
Jan 25, 2011 | 15.72 | 16.13 | 15.68 | 16.13 | 557,541 | +0.31(+1.96%) |
Jan 24, 2011 | 15.78 | 15.88 | 15.68 | 15.82 | 557,062 | +0.09(+0.59%) |
Jan 21, 2011 | 15.87 | 15.95 | 15.67 | 15.73 | 735,188 | -0.15(-0.93%) |
Jan 20, 2011 | 15.87 | 16.07 | 15.87 | 15.87 | 477,401 | -0.05(-0.34%) |
Jan 19, 2011 | 16.11 | 16.15 | 15.84 | 15.93 | 624,483 | -0.24(-1.48%) |
Jan 18, 2011 | 16.01 | 16.17 | 15.89 | 16.17 | 484,788 | +0.08(+0.48%) |
Jan 14, 2011 | 16.08 | 16.11 | 15.95 | 16.09 | 525,029 | +0.08(+0.48%) |
Jan 13, 2011 | 16.01 | 16.07 | 15.89 | 16.01 | 481,460 | +0.01(+0.05%) |
Jan 12, 2011 | 16.17 | 16.17 | 15.90 | 16.01 | 422,993 | -0.02(-0.14%) |
Jan 11, 2011 | 16.15 | 16.15 | 15.90 | 16.03 | 551,371 | -0.08(-0.48%) |
Jan 10, 2011 | 16.22 | 16.24 | 16.01 | 16.11 | 930,955 | -0.18(-1.09%) |
Jan 07, 2011 | 16.38 | 16.47 | 16.11 | 16.29 | 337,315 | -0.10(-0.61%) |
Jan 06, 2011 | 16.50 | 16.53 | 16.35 | 16.39 | 379,202 | -0.14(-0.84%) |
Jan 05, 2011 | 16.49 | 16.58 | 16.34 | 16.53 | 487,055 | -0.03(-0.19%) |
Jan 04, 2011 | 16.87 | 16.87 | 16.45 | 16.56 | 977,102 | -0.26(-1.52%) |
Jan 03, 2011 | 16.50 | 16.83 | 16.47 | 16.81 | 785,969 | +0.42(+2.55%) |
Dec 31, 2010 | 16.63 | 16.71 | 16.39 | 16.39 | 369,052 | -0.28(-1.67%) |
Dec 30, 2010 | 16.52 | 16.73 | 16.46 | 16.67 | 301,744 | +0.13(+0.80%) |
Dec 29, 2010 | 16.68 | 16.73 | 16.51 | 16.54 | 266,037 | -0.13(-0.79%) |
Dec 28, 2010 | 16.63 | 16.71 | 16.46 | 16.67 | 332,293 | +0.09(+0.56%) |
Dec 27, 2010 | 16.31 | 16.58 | 16.29 | 16.58 | 438,751 | +0.25(+1.52%) |
Dec 23, 2010 | 16.34 | 16.39 | 16.27 | 16.33 | 359,850 | -0.02(-0.14%) |
Dec 22, 2010 | 16.22 | 16.41 | 16.16 | 16.36 | 737,254 | +0.19(+1.15%) |
Dec 21, 2010 | 15.98 | 16.17 | 15.94 | 16.17 | 1,255,549 | +0.26(+1.66%) |
Dec 20, 2010 | 15.78 | 15.97 | 15.78 | 15.91 | 851,905 | +0.12(+0.79%) |
Dec 17, 2010 | 15.70 | 15.80 | 15.64 | 15.78 | 1,578,093 | +0.11(+0.69%) |
Dec 16, 2010 | 15.57 | 15.74 | 15.53 | 15.67 | 416,472 | +0.12(+0.75%) |
Dec 15, 2010 | 15.78 | 15.85 | 15.54 | 15.56 | 616,605 | -0.22(-1.42%) |
Dec 14, 2010 | 16.01 | 16.09 | 15.73 | 15.78 | 768,075 | -0.21(-1.31%) |
Dec 13, 2010 | 15.97 | 16.04 | 15.90 | 15.99 | 422,260 | +0.05(+0.34%) |
Dec 10, 2010 | 15.78 | 15.98 | 15.74 | 15.94 | 402,350 | +0.18(+1.13%) |
Dec 09, 2010 | 16.05 | 16.11 | 15.74 | 15.76 | 426,538 | -0.20(-1.26%) |
Dec 08, 2010 | 16.11 | 16.18 | 15.91 | 15.96 | 1,021,396 | -0.14(-0.87%) |
Dec 07, 2010 | 16.25 | 16.49 | 16.04 | 16.10 | 810,455 | +0.19(+1.22%) |
Dec 06, 2010 | 16.01 | 16.04 | 15.81 | 15.91 | 341,883 | -0.17(-1.06%) |
Dec 03, 2010 | 15.91 | 16.12 | 15.84 | 16.08 | 377,743 | +0.09(+0.58%) |
Dec 02, 2010 | 15.82 | 16.00 | 15.76 | 15.98 | 718,266 | +0.15(+0.98%) |
Dec 01, 2010 | 16.18 | 16.23 | 15.74 | 15.83 | 719,223 | -0.15(-0.97%) |
Nov 30, 2010 | 15.98 | 16.09 | 15.90 | 15.98 | 487,244 | -0.18(-1.10%) |
Nov 29, 2010 | 15.98 | 16.17 | 15.84 | 16.16 | 411,890 | +0.10(+0.63%) |
Nov 26, 2010 | 16.02 | 16.12 | 15.99 | 16.06 | 112,349 | -0.10(-0.62%) |
Nov 24, 2010 | 15.92 | 16.16 | 16.16 | 16.16 | 704,356 | +0.39(+2.45%) |
Nov 23, 2010 | 15.84 | 15.91 | 15.70 | 15.77 | 496,176 | -0.24(-1.50%) |
Nov 22, 2010 | 15.95 | 16.10 | 15.90 | 16.01 | 523,170 | -0.02(-0.15%) |
Nov 19, 2010 | 15.95 | 16.05 | 15.80 | 16.04 | 587,360 | +0.03(+0.19%) |
Nov 18, 2010 | 16.20 | 16.25 | 15.94 | 16.01 | 444,416 | -0.06(-0.39%) |
Nov 17, 2010 | 16.02 | 16.19 | 15.98 | 16.07 | 637,475 | +0.12(+0.73%) |
Nov 16, 2010 | 16.42 | 16.44 | 15.82 | 15.95 | 957,565 | -0.47(-2.88%) |
Nov 15, 2010 | 16.82 | 17.01 | 16.40 | 16.42 | 1,153,468 | -0.38(-2.27%) |
Nov 12, 2010 | 17.07 | 17.31 | 16.66 | 16.81 | 1,075,637 | -0.39(-2.26%) |
Nov 11, 2010 | 17.27 | 17.56 | 17.14 | 17.20 | 647,772 | -0.32(-1.83%) |
Nov 10, 2010 | 17.86 | 17.97 | 17.39 | 17.52 | 796,253 | -0.38(-2.13%) |
Nov 09, 2010 | 18.70 | 18.72 | 17.72 | 17.90 | 999,471 | -1.05(-5.56%) |
Nov 08, 2010 | 18.95 | 19.01 | 18.56 | 18.95 | 671,189 | -0.09(-0.48%) |
Nov 05, 2010 | 18.91 | 19.09 | 18.82 | 19.04 | 342,255 | +0.15(+0.77%) |
Nov 04, 2010 | 18.55 | 18.90 | 18.49 | 18.90 | 468,211 | +0.54(+2.95%) |
Nov 03, 2010 | 18.49 | 18.51 | 18.18 | 18.36 | 237,142 | -0.10(-0.54%) |
Nov 02, 2010 | 18.39 | 18.53 | 18.30 | 18.46 | 358,549 | +0.21(+1.17%) |
Nov 01, 2010 | 18.51 | 18.56 | 18.10 | 18.24 | 393,590 | -0.19(-1.04%) |
Oct 29, 2010 | 18.08 | 18.52 | 18.05 | 18.43 | 576,391 | +0.30(+1.64%) |
Oct 28, 2010 | 18.23 | 18.35 | 18.05 | 18.14 | 318,993 | -0.02(-0.08%) |
Oct 27, 2010 | 18.12 | 18.22 | 17.92 | 18.15 | 482,229 | -0.15(-0.79%) |
Oct 25, 2010 | 18.36 | 18.47 | 18.26 | 18.30 | 256,027 | +0.03(+0.17%) |
Oct 22, 2010 | 18.37 | 18.52 | 18.20 | 18.27 | 232,306 | -0.11(-0.58%) |
Oct 21, 2010 | 18.60 | 18.65 | 18.26 | 18.37 | 467,962 | -0.16(-0.87%) |
Oct 20, 2010 | 18.34 | 18.63 | 18.29 | 18.53 | 546,346 | +0.29(+1.59%) |
Oct 19, 2010 | 18.19 | 18.47 | 18.15 | 18.24 | 498,377 | -0.16(-0.87%) |
Oct 18, 2010 | 18.20 | 18.40 | 18.20 | 18.40 | 402,426 | +0.21(+1.13%) |
Oct 15, 2010 | 18.28 | 18.42 | 18.17 | 18.20 | 439,550 | -0.02(-0.13%) |
Oct 14, 2010 | 18.09 | 18.23 | 18.01 | 18.22 | 472,194 | +0.10(+0.55%) |
Oct 13, 2010 | 18.04 | 18.21 | 17.93 | 18.12 | 676,760 | +0.13(+0.72%) |
Oct 12, 2010 | 18.20 | 18.23 | 17.90 | 17.99 | 650,725 | -0.22(-1.22%) |
Oct 11, 2010 | 18.22 | 18.30 | 18.18 | 18.21 | 413,919 | -0.02(-0.13%) |
Oct 08, 2010 | 18.23 | 18.29 | 18.09 | 18.23 | 286,949 | +0.04(+0.21%) |
Oct 07, 2010 | 18.24 | 18.40 | 18.09 | 18.20 | 1,614 | +0.08(+0.42%) |
Oct 06, 2010 | 18.10 | 18.22 | 18.04 | 18.12 | 561,016 | -0.06(-0.34%) |
Oct 05, 2010 | 18.06 | 18.20 | 17.84 | 18.18 | 551,406 | +0.28(+1.58%) |
Oct 04, 2010 | 17.78 | 17.95 | 17.71 | 17.90 | 634,089 | -0.02(-0.09%) |
Oct 01, 2010 | 17.91 | 18.01 | 17.64 | 17.91 | 552,852 | +0.05(+0.29%) |
Sep 30, 2010 | 17.86 | 18.04 | 17.59 | 17.86 | 10,690 | +0.10(+0.57%) |
Sep 29, 2010 | 17.62 | 17.77 | 17.58 | 17.76 | 651,886 | +0.05(+0.30%) |
Sep 28, 2010 | 17.71 | 17.72 | 17.23 | 17.71 | 16,419 | +0.18(+1.00%) |
Sep 27, 2010 | 17.80 | 17.80 | 17.45 | 17.53 | 543,859 | -0.28(-1.59%) |
Sep 24, 2010 | 17.43 | 17.82 | 17.43 | 17.81 | 510,885 | +0.59(+3.41%) |
Sep 23, 2010 | 17.39 | 17.57 | 17.19 | 17.23 | 3,158 | -0.31(-1.74%) |
Sep 22, 2010 | 17.75 | 17.86 | 17.45 | 17.53 | 746,272 | -0.25(-1.42%) |
Sep 21, 2010 | 18.04 | 18.04 | 17.73 | 17.78 | 796,091 | -0.29(-1.61%) |
Sep 20, 2010 | 17.74 | 18.18 | 17.69 | 18.07 | 1,019,486 | +0.37(+2.07%) |
Sep 17, 2010 | 17.71 | 17.89 | 17.62 | 17.71 | 974,387 | -0.33(-1.82%) |
Sep 15, 2010 | 17.92 | 18.17 | 17.72 | 18.04 | 675,649 | +0.05(+0.25%) |
Sep 14, 2010 | 18.14 | 18.16 | 17.97 | 17.99 | 624,787 | -0.18(-1.01%) |
Sep 13, 2010 | 18.17 | 18.33 | 18.10 | 18.17 | 635,986 | +0.16(+0.89%) |
Sep 10, 2010 | 18.08 | 18.21 | 18.00 | 18.01 | 689,530 | -0.05(-0.30%) |
Sep 09, 2010 | 18.54 | 18.55 | 18.01 | 18.07 | 682,493 | -0.24(-1.29%) |
Sep 08, 2010 | 18.28 | 18.43 | 18.24 | 18.30 | 506,832 | +0.05(+0.29%) |
Sep 07, 2010 | 18.43 | 18.52 | 18.23 | 18.25 | 2,569 | -0.33(-1.77%) |
Sep 03, 2010 | 18.52 | 18.71 | 18.39 | 18.58 | 893,667 | +0.24(+1.29%) |
Sep 02, 2010 | 18.30 | 18.34 | 18.13 | 18.34 | 1,278 | +0.08(+0.42%) |
Sep 01, 2010 | 18.13 | 18.28 | 17.92 | 18.27 | 800,215 | +0.40(+2.27%) |
Aug 31, 2010 | 17.84 | 18.03 | 17.66 | 17.86 | 6,155 | -0.07(-0.38%) |
Aug 30, 2010 | 18.00 | 18.16 | 17.81 | 17.93 | 493,714 | -0.15(-0.84%) |
Aug 27, 2010 | 18.08 | 18.08 | 17.56 | 18.08 | 823,603 | +0.30(+1.67%) |
Aug 26, 2010 | 17.69 | 17.86 | 17.62 | 17.78 | 1,799 | +0.12(+0.69%) |
Aug 25, 2010 | 17.07 | 17.72 | 16.94 | 17.66 | 1,782 | +0.49(+2.85%) |
Aug 24, 2010 | 16.90 | 17.30 | 16.78 | 17.17 | 7,240 | +0.04(+0.22%) |
Aug 23, 2010 | 17.33 | 17.39 | 17.12 | 17.13 | 433,401 | -0.12(-0.71%) |
Aug 20, 2010 | 17.06 | 17.29 | 17.01 | 17.26 | 535,217 | +0.07(+0.40%) |
Aug 19, 2010 | 17.65 | 17.67 | 17.14 | 17.19 | 6,223 | -0.57(-3.22%) |
Aug 18, 2010 | 17.79 | 17.87 | 17.68 | 17.76 | 27,816 | -0.01(-0.04%) |
Aug 17, 2010 | 17.88 | 17.88 | 17.65 | 17.77 | 4,296 | +0.09(+0.52%) |
Aug 16, 2010 | 17.57 | 17.87 | 17.44 | 17.68 | 538,357 | -0.02(-0.09%) |
Aug 13, 2010 | 17.69 | 17.84 | 17.61 | 17.69 | 489,489 | -0.13(-0.72%) |
Aug 12, 2010 | 17.59 | 17.99 | 17.52 | 17.82 | 499,552 | -0.05(-0.29%) |
Aug 11, 2010 | 17.81 | 17.99 | 17.55 | 17.87 | 7,901 | -0.28(-1.54%) |
Aug 10, 2010 | 17.97 | 18.32 | 17.79 | 18.15 | 3,370 | +0.00(+0.00%) |
Aug 09, 2010 | 18.11 | 18.28 | 17.97 | 18.15 | 442,805 | +0.20(+1.09%) |
Aug 06, 2010 | 17.96 | 18.06 | 17.65 | 17.96 | 444,661 | -0.14(-0.75%) |
Aug 05, 2010 | 18.35 | 18.57 | 18.09 | 18.09 | 628,100 | -0.40(-2.16%) |
Aug 04, 2010 | 18.20 | 18.61 | 18.16 | 18.49 | 636,342 | +0.35(+1.95%) |
Aug 03, 2010 | 18.08 | 18.41 | 17.92 | 18.14 | 489,353 | -0.08(-0.45%) |
Aug 02, 2010 | 18.02 | 18.24 | 17.94 | 18.22 | 571,351 | +0.53(+2.98%) |
Jul 30, 2010 | 17.69 | 17.81 | 17.38 | 17.69 | 474,362 | +0.04(+0.21%) |
Jul 29, 2010 | 17.96 | 18.05 | 17.47 | 17.65 | 613,641 | -0.16(-0.89%) |
Jul 28, 2010 | 17.81 | 18.08 | 17.64 | 17.81 | 3,194 | -0.15(-0.84%) |
Jul 27, 2010 | 17.90 | 18.05 | 17.80 | 17.96 | 2,561 | +0.21(+1.19%) |
Jul 26, 2010 | 17.56 | 17.77 | 17.36 | 17.75 | 757,911 | +0.29(+1.68%) |
Jul 23, 2010 | 17.26 | 17.49 | 17.03 | 17.46 | 678,672 | +0.11(+0.61%) |
Jul 22, 2010 | 16.97 | 17.42 | 16.81 | 17.35 | 1,193 | +0.63(+3.79%) |
Jul 21, 2010 | 17.27 | 17.27 | 16.63 | 16.72 | 619,991 | -0.44(-2.59%) |
Jul 20, 2010 | 16.61 | 17.19 | 16.52 | 17.16 | 1,014 | +0.28(+1.65%) |
Jul 19, 2010 | 16.72 | 16.92 | 16.46 | 16.89 | 532,650 | +0.19(+1.13%) |
Jul 16, 2010 | 16.70 | 17.03 | 16.61 | 16.70 | 842,551 | -0.47(-2.72%) |
Jul 15, 2010 | 17.29 | 17.29 | 16.88 | 17.16 | 466,368 | -0.13(-0.74%) |
Jul 14, 2010 | 17.30 | 17.45 | 17.15 | 17.29 | 9,183 | -0.14(-0.78%) |
Jul 13, 2010 | 17.43 | 17.46 | 17.00 | 17.43 | 7,158 | +0.32(+1.90%) |
Jul 12, 2010 | 17.19 | 17.23 | 16.87 | 17.10 | 363,247 | -0.12(-0.70%) |
Jul 09, 2010 | 17.22 | 17.22 | 16.90 | 17.22 | 354,737 | +0.20(+1.15%) |
Jul 08, 2010 | 17.03 | 17.38 | 16.72 | 17.03 | 2,175 | -0.02(-0.09%) |
Jul 07, 2010 | 16.48 | 17.09 | 16.42 | 17.04 | 892,870 | +0.63(+3.81%) |
Jul 06, 2010 | 16.42 | 17.13 | 16.22 | 16.42 | 4,830 | -0.32(-1.94%) |
Jul 02, 2010 | 16.74 | 16.98 | 16.54 | 16.74 | 874,130 | +0.11(+0.63%) |
Jul 01, 2010 | 16.58 | 16.74 | 16.10 | 16.64 | 593,936 | +0.08(+0.46%) |
Jun 30, 2010 | 16.56 | 17.04 | 16.46 | 16.56 | 5,742 | -0.20(-1.17%) |
Jun 29, 2010 | 16.93 | 17.14 | 16.64 | 16.76 | 749,567 | -0.42(-2.46%) |
Jun 25, 2010 | 17.18 | 17.32 | 16.73 | 17.18 | 955,227 | +0.39(+2.34%) |
Jun 24, 2010 | 16.79 | 17.03 | 16.60 | 16.79 | 6,696 | +0.04(+0.23%) |
Jun 23, 2010 | 16.49 | 16.99 | 16.32 | 16.75 | 686,374 | +0.25(+1.51%) |
Jun 22, 2010 | 16.50 | 17.05 | 16.46 | 16.50 | 3,987 | -0.38(-2.28%) |
Jun 21, 2010 | 17.29 | 17.29 | 16.80 | 16.89 | 407,250 | -0.18(-1.06%) |
Jun 18, 2010 | 17.07 | 17.26 | 16.95 | 17.07 | 761,968 | -0.19(-1.09%) |
Jun 17, 2010 | 17.25 | 17.38 | 17.04 | 17.25 | 384,654 | +0.05(+0.26%) |
Jun 16, 2010 | 17.14 | 17.44 | 17.11 | 17.21 | 737,966 | -0.15(-0.87%) |
Jun 15, 2010 | 17.36 | 17.41 | 16.95 | 17.36 | 3,681 | +0.41(+2.40%) |
Jun 14, 2010 | 16.93 | 17.06 | 16.76 | 16.95 | 725,068 | +0.21(+1.26%) |
Jun 11, 2010 | 16.20 | 16.75 | 16.15 | 16.74 | 453,534 | +0.29(+1.79%) |
Jun 10, 2010 | 16.45 | 16.47 | 16.03 | 16.45 | 8,178 | +0.52(+3.27%) |
Jun 09, 2010 | 16.38 | 16.49 | 15.85 | 15.93 | 612,975 | -0.27(-1.68%) |
Jun 08, 2010 | 15.88 | 16.21 | 15.43 | 16.20 | 853,574 | +0.44(+2.77%) |
Jun 07, 2010 | 15.87 | 16.24 | 15.74 | 15.76 | 589,542 | -0.07(-0.43%) |
Jun 04, 2010 | 15.83 | 16.64 | 15.79 | 15.83 | 995,808 | -1.08(-6.38%) |
Jun 03, 2010 | 16.91 | 17.14 | 16.76 | 16.91 | 1,719 | -0.10(-0.58%) |
Jun 02, 2010 | 17.01 | 17.01 | 16.51 | 17.01 | 881,940 | +0.28(+1.67%) |