Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.39 | 19.67 | 19.39 | 19.41 | 680,616 | +0.09(+0.47%) |
May 23, 2011 | 19.46 | 19.46 | 19.27 | 19.32 | 483,475 | -0.37(-1.86%) |
May 20, 2011 | 19.46 | 19.77 | 19.39 | 19.68 | 852,295 | +0.06(+0.28%) |
May 19, 2011 | 19.30 | 19.67 | 19.27 | 19.63 | 1,137,755 | +0.43(+2.22%) |
May 18, 2011 | 18.87 | 19.23 | 18.76 | 19.20 | 779,568 | +0.34(+1.80%) |
May 17, 2011 | 18.51 | 18.94 | 18.51 | 18.86 | 733,156 | +0.26(+1.42%) |
May 16, 2011 | 18.66 | 18.71 | 18.55 | 18.60 | 568,845 | -0.16(-0.84%) |
May 13, 2011 | 18.65 | 18.78 | 18.57 | 18.75 | 553,097 | +0.05(+0.27%) |
May 12, 2011 | 18.61 | 18.77 | 18.36 | 18.70 | 760,857 | +0.04(+0.22%) |
May 11, 2011 | 18.83 | 18.93 | 18.58 | 18.66 | 535,749 | -0.21(-1.13%) |
May 10, 2011 | 18.82 | 18.89 | 18.68 | 18.88 | 981,113 | +0.14(+0.73%) |
May 09, 2011 | 18.58 | 18.76 | 18.38 | 18.74 | 805,166 | +0.21(+1.15%) |
May 06, 2011 | 18.63 | 18.79 | 18.44 | 18.53 | 719,047 | +0.08(+0.44%) |
May 05, 2011 | 18.48 | 18.55 | 18.28 | 18.44 | 825,238 | -0.19(-1.01%) |
May 04, 2011 | 18.74 | 18.76 | 18.57 | 18.63 | 692,286 | -0.14(-0.73%) |
May 03, 2011 | 19.18 | 19.20 | 18.66 | 18.77 | 1,004,885 | -0.42(-2.20%) |
May 02, 2011 | 19.27 | 19.27 | 19.19 | 19.19 | 666,330 | -0.01(-0.05%) |
Apr 29, 2011 | 18.69 | 19.20 | 18.68 | 19.20 | 840,279 | +0.40(+2.10%) |
Apr 28, 2011 | 18.82 | 18.90 | 18.60 | 18.80 | 689,370 | -0.06(-0.32%) |
Apr 27, 2011 | 18.67 | 18.93 | 18.67 | 18.87 | 822,271 | +0.32(+1.75%) |
Apr 26, 2011 | 18.35 | 18.57 | 18.30 | 18.54 | 790,720 | +0.27(+1.47%) |
Apr 25, 2011 | 18.40 | 18.40 | 18.24 | 18.27 | 606,441 | -0.05(-0.25%) |
Apr 21, 2011 | 18.48 | 18.52 | 18.28 | 18.32 | 528,189 | -0.08(-0.44%) |
Apr 20, 2011 | 18.39 | 18.49 | 18.36 | 18.40 | 422,650 | +0.15(+0.81%) |
Apr 19, 2011 | 18.36 | 18.36 | 18.19 | 18.25 | 453,327 | -0.06(-0.31%) |
Apr 18, 2011 | 18.15 | 18.39 | 18.02 | 18.31 | 738,280 | +0.04(+0.22%) |
Apr 15, 2011 | 18.19 | 18.34 | 18.19 | 18.27 | 610,048 | -0.09(-0.47%) |
Apr 14, 2011 | 18.29 | 18.39 | 18.09 | 18.35 | 849,779 | -0.13(-0.69%) |
Apr 13, 2011 | 18.52 | 18.53 | 18.34 | 18.48 | 408,165 | +0.02(+0.08%) |
Apr 12, 2011 | 18.23 | 18.53 | 18.21 | 18.46 | 557,370 | +0.10(+0.55%) |
Apr 11, 2011 | 18.31 | 18.49 | 18.26 | 18.36 | 451,827 | +0.06(+0.30%) |
Apr 08, 2011 | 18.37 | 18.40 | 18.25 | 18.31 | 334,065 | +0.06(+0.31%) |
Apr 07, 2011 | 18.49 | 18.51 | 18.23 | 18.25 | 590,703 | -0.25(-1.34%) |
Apr 06, 2011 | 18.68 | 18.71 | 18.45 | 18.50 | 581,827 | +0.00(+0.00%) |
Apr 05, 2011 | 18.35 | 18.53 | 18.33 | 18.50 | 512,398 | +0.15(+0.83%) |
Apr 04, 2011 | 18.53 | 18.54 | 18.28 | 18.35 | 775,490 | -0.17(-0.93%) |
Apr 01, 2011 | 18.61 | 18.78 | 18.45 | 18.52 | 591,885 | +0.05(+0.25%) |
Mar 31, 2011 | 18.62 | 18.68 | 18.39 | 18.48 | 1,168,619 | -0.04(-0.19%) |
Mar 30, 2011 | 18.54 | 18.68 | 18.51 | 18.51 | 1,181,254 | +0.11(+0.58%) |
Mar 29, 2011 | 18.23 | 18.46 | 18.21 | 18.40 | 677,438 | +0.20(+1.09%) |
Mar 28, 2011 | 18.27 | 18.36 | 18.16 | 18.21 | 496,526 | -0.06(-0.33%) |
Mar 25, 2011 | 18.16 | 18.36 | 18.15 | 18.27 | 679,635 | +0.13(+0.73%) |
Mar 24, 2011 | 18.07 | 18.19 | 17.97 | 18.14 | 574,752 | +0.13(+0.70%) |
Mar 23, 2011 | 17.82 | 18.06 | 17.75 | 18.01 | 813,025 | +0.17(+0.97%) |
Mar 22, 2011 | 17.84 | 17.97 | 17.68 | 17.84 | 782,609 | +0.14(+0.77%) |
Mar 21, 2011 | 17.76 | 17.77 | 17.68 | 17.70 | 531,255 | +0.34(+1.93%) |
Mar 18, 2011 | 17.56 | 17.63 | 17.29 | 17.36 | 789,654 | -0.10(-0.58%) |
Mar 17, 2011 | 17.46 | 17.57 | 17.36 | 17.46 | 814,997 | +0.25(+1.47%) |
Mar 16, 2011 | 17.19 | 17.46 | 17.06 | 17.21 | 1,345,849 | +0.12(+0.72%) |
Mar 15, 2011 | 17.08 | 17.18 | 17.08 | 17.09 | 1,151,567 | -0.14(-0.84%) |
Mar 14, 2011 | 17.27 | 17.27 | 17.13 | 17.23 | 719,809 | -0.13(-0.74%) |
Mar 11, 2011 | 17.17 | 17.39 | 17.15 | 17.36 | 650,946 | +0.12(+0.69%) |
Mar 10, 2011 | 17.40 | 17.45 | 17.24 | 17.24 | 954,055 | -0.24(-1.39%) |
Mar 09, 2011 | 17.43 | 17.64 | 17.43 | 17.49 | 958,437 | +0.10(+0.57%) |
Mar 08, 2011 | 17.15 | 17.42 | 17.03 | 17.39 | 693,237 | +0.28(+1.63%) |
Mar 07, 2011 | 17.44 | 17.44 | 17.02 | 17.11 | 1,041,722 | -0.27(-1.54%) |
Mar 04, 2011 | 17.53 | 17.55 | 17.27 | 17.38 | 669,184 | -0.16(-0.91%) |
Mar 03, 2011 | 17.47 | 17.56 | 17.47 | 17.54 | 580,841 | +0.07(+0.43%) |
Mar 02, 2011 | 17.43 | 17.54 | 17.43 | 17.46 | 617,872 | +0.01(+0.06%) |
Mar 01, 2011 | 17.55 | 17.57 | 17.37 | 17.45 | 638,963 | -0.09(-0.54%) |
Feb 28, 2011 | 17.50 | 17.60 | 17.44 | 17.55 | 645,375 | +0.10(+0.57%) |
Feb 25, 2011 | 17.33 | 17.45 | 17.31 | 17.45 | 672,876 | +0.15(+0.89%) |
Feb 24, 2011 | 17.29 | 17.41 | 17.18 | 17.29 | 1,030,612 | +0.08(+0.49%) |
Feb 23, 2011 | 17.20 | 17.33 | 17.01 | 17.21 | 2,409,823 | -0.06(-0.35%) |
Feb 22, 2011 | 17.58 | 17.58 | 17.18 | 17.27 | 1,040,155 | -0.32(-1.81%) |
Feb 18, 2011 | 17.75 | 17.78 | 17.51 | 17.58 | 989,627 | -0.08(-0.45%) |
Feb 17, 2011 | 17.70 | 17.75 | 17.44 | 17.66 | 1,783,990 | -0.15(-0.86%) |
Feb 16, 2011 | 17.38 | 18.08 | 17.04 | 17.82 | 3,858,076 | +0.32(+1.85%) |
Feb 15, 2011 | 17.21 | 17.70 | 17.17 | 17.50 | 1,663,280 | +0.26(+1.50%) |
Feb 14, 2011 | 17.34 | 17.34 | 17.15 | 17.24 | 556,402 | -0.10(-0.60%) |
Feb 11, 2011 | 17.27 | 17.40 | 17.27 | 17.34 | 817,357 | +0.01(+0.06%) |
Feb 10, 2011 | 17.49 | 17.58 | 17.23 | 17.33 | 847,677 | -0.17(-0.99%) |
Feb 09, 2011 | 17.55 | 17.65 | 17.40 | 17.51 | 886,894 | -0.10(-0.59%) |
Feb 08, 2011 | 17.59 | 17.63 | 17.45 | 17.61 | 776,800 | +0.02(+0.11%) |
Feb 07, 2011 | 18.07 | 18.09 | 17.53 | 17.59 | 1,100,466 | -0.48(-2.67%) |
Feb 04, 2011 | 17.67 | 18.09 | 17.37 | 18.07 | 1,525,677 | +0.46(+2.60%) |
Feb 03, 2011 | 17.55 | 17.66 | 17.52 | 17.61 | 556,770 | +0.06(+0.34%) |
Feb 02, 2011 | 17.51 | 17.65 | 17.51 | 17.55 | 579,503 | +0.00(+0.00%) |
Feb 01, 2011 | 17.49 | 17.61 | 17.46 | 17.55 | 682,862 | +0.20(+1.15%) |
Jan 31, 2011 | 17.29 | 17.44 | 17.25 | 17.36 | 951,450 | +0.08(+0.46%) |
Jan 28, 2011 | 17.32 | 17.38 | 17.15 | 17.28 | 1,473,845 | -0.13(-0.74%) |
Jan 27, 2011 | 17.32 | 17.52 | 17.25 | 17.41 | 845,482 | +0.06(+0.37%) |
Jan 26, 2011 | 17.52 | 17.55 | 17.21 | 17.34 | 1,719,311 | -0.20(-1.16%) |
Jan 25, 2011 | 17.61 | 17.70 | 17.46 | 17.55 | 2,079,045 | -0.18(-1.01%) |
Jan 24, 2011 | 17.77 | 17.92 | 17.65 | 17.72 | 524,603 | -0.01(-0.08%) |
Jan 21, 2011 | 17.90 | 17.94 | 17.57 | 17.74 | 819,122 | -0.03(-0.20%) |
Jan 20, 2011 | 17.64 | 17.80 | 17.57 | 17.77 | 1,049,559 | +0.01(+0.08%) |
Jan 19, 2011 | 17.94 | 18.07 | 17.63 | 17.76 | 1,383,109 | -0.24(-1.33%) |
Jan 18, 2011 | 18.07 | 18.10 | 17.92 | 18.00 | 519,819 | -0.07(-0.41%) |
Jan 14, 2011 | 17.94 | 18.09 | 17.80 | 18.07 | 741,637 | +0.08(+0.47%) |
Jan 13, 2011 | 17.68 | 18.24 | 17.66 | 17.99 | 1,093,734 | +0.31(+1.74%) |
Jan 12, 2011 | 17.52 | 17.70 | 17.46 | 17.68 | 773,577 | +0.25(+1.43%) |
Jan 11, 2011 | 17.26 | 17.43 | 17.17 | 17.43 | 785,997 | +0.24(+1.42%) |
Jan 10, 2011 | 17.22 | 17.25 | 17.04 | 17.19 | 1,289,465 | -0.14(-0.83%) |
Jan 07, 2011 | 17.39 | 17.46 | 17.28 | 17.33 | 675,729 | +0.04(+0.26%) |
Jan 06, 2011 | 17.31 | 17.35 | 17.18 | 17.29 | 817,657 | +0.00(+0.03%) |
Jan 05, 2011 | 17.03 | 17.29 | 17.00 | 17.28 | 801,473 | +0.17(+1.02%) |
Jan 04, 2011 | 17.29 | 17.30 | 16.97 | 17.11 | 1,137,298 | -0.17(-0.98%) |
Jan 03, 2011 | 17.32 | 17.32 | 17.21 | 17.28 | 497,947 | +0.06(+0.38%) |
Dec 31, 2010 | 17.30 | 17.37 | 17.21 | 17.21 | 391,959 | -0.07(-0.43%) |
Dec 30, 2010 | 17.19 | 17.34 | 17.19 | 17.29 | 464,687 | +0.13(+0.75%) |
Dec 29, 2010 | 17.09 | 17.21 | 17.08 | 17.16 | 435,250 | +0.14(+0.82%) |
Dec 28, 2010 | 16.93 | 17.07 | 16.85 | 17.02 | 400,248 | +0.18(+1.09%) |
Dec 27, 2010 | 16.89 | 17.02 | 16.83 | 16.83 | 505,564 | -0.13(-0.79%) |
Dec 23, 2010 | 16.83 | 17.12 | 16.83 | 16.97 | 602,947 | +0.13(+0.80%) |
Dec 22, 2010 | 16.91 | 16.91 | 16.76 | 16.83 | 739,430 | +0.02(+0.12%) |
Dec 21, 2010 | 16.86 | 16.92 | 16.75 | 16.81 | 1,291,064 | -0.07(-0.41%) |
Dec 20, 2010 | 16.99 | 17.10 | 16.86 | 16.88 | 1,000,745 | -0.07(-0.44%) |
Dec 17, 2010 | 16.91 | 16.99 | 16.77 | 16.96 | 1,091,710 | -0.07(-0.44%) |
Dec 16, 2010 | 17.00 | 17.23 | 16.94 | 17.03 | 720,252 | +0.07(+0.44%) |
Dec 15, 2010 | 16.98 | 17.03 | 16.84 | 16.96 | 817,943 | -0.04(-0.26%) |
Dec 14, 2010 | 17.21 | 17.23 | 16.94 | 17.00 | 955,733 | -0.20(-1.18%) |
Dec 13, 2010 | 17.57 | 17.62 | 17.19 | 17.21 | 701,740 | -0.28(-1.62%) |
Dec 10, 2010 | 17.40 | 17.55 | 17.36 | 17.49 | 540,498 | +0.04(+0.23%) |
Dec 09, 2010 | 17.58 | 17.65 | 17.30 | 17.45 | 673,595 | +0.03(+0.20%) |
Dec 08, 2010 | 17.19 | 17.47 | 17.16 | 17.42 | 651,773 | +0.30(+1.77%) |
Dec 07, 2010 | 17.55 | 17.59 | 17.09 | 17.11 | 991,397 | -0.33(-1.88%) |
Dec 06, 2010 | 17.25 | 17.45 | 17.01 | 17.44 | 1,078,851 | +0.07(+0.40%) |
Dec 03, 2010 | 17.83 | 17.86 | 17.15 | 17.37 | 1,480,812 | -0.50(-2.81%) |
Dec 02, 2010 | 17.84 | 18.11 | 17.77 | 17.87 | 936,396 | +0.16(+0.90%) |
Dec 01, 2010 | 17.89 | 18.00 | 17.64 | 17.71 | 771,951 | +0.10(+0.55%) |
Nov 30, 2010 | 17.62 | 17.88 | 17.50 | 17.62 | 902,833 | -0.19(-1.07%) |
Nov 29, 2010 | 17.68 | 17.84 | 17.57 | 17.81 | 572,749 | +0.06(+0.34%) |
Nov 26, 2010 | 17.66 | 17.76 | 17.55 | 17.75 | 380,889 | -0.22(-1.22%) |
Nov 24, 2010 | 17.90 | 17.97 | 17.97 | 17.97 | 480,551 | +0.24(+1.35%) |
Nov 23, 2010 | 17.93 | 17.96 | 17.70 | 17.73 | 464,484 | -0.31(-1.74%) |
Nov 22, 2010 | 18.08 | 18.20 | 17.93 | 18.04 | 626,336 | -0.09(-0.52%) |
Nov 19, 2010 | 18.07 | 18.17 | 17.81 | 18.14 | 809,267 | +0.09(+0.50%) |
Nov 18, 2010 | 18.06 | 18.25 | 17.96 | 18.05 | 559,370 | +0.15(+0.86%) |
Nov 17, 2010 | 17.86 | 17.97 | 17.75 | 17.89 | 717,055 | -0.02(-0.11%) |
Nov 16, 2010 | 18.01 | 18.13 | 17.78 | 17.91 | 880,927 | -0.07(-0.39%) |
Nov 15, 2010 | 17.93 | 18.11 | 17.82 | 17.98 | 977,199 | +0.31(+1.77%) |
Nov 12, 2010 | 17.72 | 17.99 | 17.59 | 17.67 | 674,418 | -0.21(-1.15%) |
Nov 11, 2010 | 17.73 | 17.90 | 17.62 | 17.88 | 639,455 | +0.10(+0.58%) |
Nov 10, 2010 | 17.63 | 17.84 | 17.54 | 17.77 | 650,083 | +0.21(+1.20%) |
Nov 09, 2010 | 17.79 | 17.80 | 17.49 | 17.56 | 457,903 | -0.11(-0.61%) |
Nov 08, 2010 | 17.86 | 17.86 | 17.59 | 17.67 | 581,964 | -0.18(-0.99%) |
Nov 05, 2010 | 17.95 | 18.06 | 17.85 | 17.85 | 1,115,191 | -0.00(-0.03%) |
Nov 04, 2010 | 17.88 | 17.94 | 17.74 | 17.85 | 777,229 | +0.14(+0.80%) |
Nov 03, 2010 | 17.75 | 17.75 | 17.41 | 17.71 | 1,249,020 | -0.02(-0.11%) |
Nov 02, 2010 | 17.94 | 17.94 | 17.62 | 17.73 | 660,254 | -0.05(-0.27%) |
Nov 01, 2010 | 17.94 | 18.11 | 17.71 | 17.78 | 1,061,162 | -0.02(-0.14%) |
Oct 29, 2010 | 17.80 | 18.01 | 17.74 | 17.80 | 832,693 | +0.06(+0.36%) |
Oct 28, 2010 | 17.68 | 18.00 | 17.52 | 17.74 | 1,794,586 | +0.14(+0.80%) |
Oct 27, 2010 | 17.99 | 17.99 | 17.50 | 17.60 | 2,064,083 | -2.18(-11.02%) |
Oct 25, 2010 | 19.56 | 19.94 | 19.46 | 19.78 | 851,588 | +0.28(+1.45%) |
Oct 22, 2010 | 19.24 | 19.50 | 19.16 | 19.49 | 595,014 | +0.34(+1.76%) |
Oct 21, 2010 | 19.38 | 19.46 | 19.10 | 19.16 | 809,101 | -0.10(-0.53%) |
Oct 20, 2010 | 19.43 | 19.46 | 19.22 | 19.26 | 810,634 | -0.08(-0.40%) |
Oct 19, 2010 | 19.20 | 19.45 | 19.17 | 19.34 | 846,085 | -0.31(-1.59%) |
Oct 18, 2010 | 19.16 | 19.67 | 19.00 | 19.65 | 769,834 | +0.40(+2.06%) |
Oct 15, 2010 | 19.59 | 19.63 | 19.14 | 19.25 | 882,297 | -0.22(-1.10%) |
Oct 14, 2010 | 19.52 | 19.70 | 19.29 | 19.47 | 768,726 | -0.04(-0.20%) |
Oct 13, 2010 | 19.63 | 19.85 | 19.45 | 19.51 | 918,476 | -0.08(-0.40%) |
Oct 12, 2010 | 19.25 | 19.61 | 19.18 | 19.59 | 915,247 | +0.30(+1.57%) |
Oct 11, 2010 | 19.29 | 19.35 | 19.15 | 19.28 | 329,567 | +0.11(+0.56%) |
Oct 08, 2010 | 19.18 | 19.27 | 18.99 | 19.18 | 894,665 | +0.05(+0.26%) |
Oct 07, 2010 | 18.95 | 19.26 | 18.83 | 19.13 | 1,197,174 | +0.22(+1.19%) |
Oct 06, 2010 | 18.74 | 18.94 | 18.61 | 18.90 | 625,330 | +0.14(+0.73%) |
Oct 05, 2010 | 18.66 | 18.77 | 18.61 | 18.77 | 560,598 | +0.23(+1.24%) |
Oct 04, 2010 | 18.26 | 18.60 | 18.21 | 18.54 | 1,203,963 | +0.27(+1.50%) |
Oct 01, 2010 | 18.26 | 18.46 | 18.13 | 18.26 | 738,261 | -0.02(-0.11%) |
Sep 30, 2010 | 18.52 | 18.57 | 18.08 | 18.28 | 870,539 | -0.11(-0.61%) |
Sep 29, 2010 | 18.38 | 18.49 | 18.27 | 18.39 | 474,337 | -0.02(-0.11%) |
Sep 28, 2010 | 18.41 | 18.47 | 18.10 | 18.41 | 708,922 | -0.01(-0.05%) |
Sep 27, 2010 | 18.64 | 18.72 | 18.40 | 18.42 | 626,607 | -0.18(-0.97%) |
Sep 24, 2010 | 18.54 | 18.64 | 18.49 | 18.60 | 728,145 | +0.29(+1.57%) |
Sep 23, 2010 | 18.24 | 18.48 | 18.11 | 18.32 | 870,623 | -0.03(-0.19%) |
Sep 22, 2010 | 18.48 | 18.66 | 18.25 | 18.35 | 641,281 | -0.12(-0.66%) |
Sep 21, 2010 | 18.45 | 18.65 | 18.40 | 18.47 | 928,549 | +0.01(+0.05%) |
Sep 20, 2010 | 18.22 | 18.64 | 18.15 | 18.46 | 665,389 | +0.25(+1.37%) |
Sep 17, 2010 | 18.21 | 18.55 | 18.12 | 18.21 | 994,753 | +0.46(+2.59%) |
Sep 15, 2010 | 17.76 | 17.92 | 17.65 | 17.75 | 546,733 | +0.00(+0.00%) |
Sep 14, 2010 | 17.93 | 18.14 | 17.74 | 17.75 | 687,822 | -0.10(-0.55%) |
Sep 13, 2010 | 17.67 | 17.98 | 17.51 | 17.85 | 941,771 | +0.33(+1.87%) |
Sep 10, 2010 | 17.43 | 17.60 | 17.40 | 17.52 | 488,327 | +0.03(+0.20%) |
Sep 09, 2010 | 17.79 | 17.79 | 17.39 | 17.49 | 398,533 | -0.09(-0.53%) |
Sep 08, 2010 | 17.56 | 17.73 | 17.54 | 17.58 | 532,141 | +0.08(+0.47%) |
Sep 07, 2010 | 17.68 | 17.68 | 17.41 | 17.50 | 478,391 | -0.12(-0.67%) |
Sep 03, 2010 | 17.51 | 17.69 | 17.39 | 17.62 | 574,091 | +0.35(+2.02%) |
Sep 02, 2010 | 17.20 | 17.32 | 17.12 | 17.27 | 332 | +0.19(+1.11%) |
Sep 01, 2010 | 17.12 | 17.26 | 17.02 | 17.08 | 829,843 | +0.27(+1.61%) |
Aug 31, 2010 | 16.80 | 17.28 | 16.79 | 16.81 | 8,881 | -0.30(-1.73%) |
Aug 30, 2010 | 17.35 | 17.36 | 17.04 | 17.10 | 784,711 | -0.25(-1.42%) |
Aug 27, 2010 | 17.35 | 17.51 | 16.78 | 17.35 | 1,395,512 | +0.46(+2.72%) |
Aug 26, 2010 | 16.94 | 17.18 | 16.75 | 16.89 | 1,497,422 | +0.01(+0.09%) |
Aug 25, 2010 | 17.07 | 17.22 | 16.67 | 16.88 | 1,387,559 | -0.48(-2.79%) |
Aug 24, 2010 | 17.19 | 17.45 | 16.96 | 17.36 | 1,122,294 | -0.03(-0.17%) |
Aug 23, 2010 | 17.32 | 17.46 | 17.21 | 17.39 | 502,613 | +0.11(+0.64%) |
Aug 20, 2010 | 17.19 | 17.31 | 17.01 | 17.28 | 285,512 | +0.01(+0.06%) |
Aug 19, 2010 | 17.38 | 17.48 | 17.17 | 17.27 | 641,420 | -0.23(-1.30%) |
Aug 18, 2010 | 17.30 | 17.55 | 17.05 | 17.50 | 681,010 | +0.24(+1.40%) |
Aug 17, 2010 | 17.02 | 17.37 | 16.90 | 17.25 | 497,137 | +0.37(+2.18%) |
Aug 16, 2010 | 16.94 | 17.00 | 16.64 | 16.89 | 488,993 | -0.12(-0.68%) |
Aug 13, 2010 | 17.00 | 17.11 | 16.86 | 17.00 | 530,779 | -0.09(-0.54%) |
Aug 12, 2010 | 16.52 | 17.11 | 16.43 | 17.09 | 900,375 | +0.40(+2.41%) |
Aug 11, 2010 | 16.81 | 16.83 | 16.65 | 16.69 | 477,004 | -0.08(-0.46%) |
Aug 10, 2010 | 16.77 | 17.12 | 16.77 | 16.77 | 206 | -0.25(-1.45%) |
Aug 09, 2010 | 17.13 | 17.15 | 16.95 | 17.02 | 314,785 | +0.03(+0.17%) |
Aug 06, 2010 | 16.99 | 17.14 | 16.82 | 16.99 | 540,716 | -0.29(-1.65%) |
Aug 05, 2010 | 17.16 | 17.37 | 17.15 | 17.27 | 687,380 | +0.12(+0.71%) |
Aug 04, 2010 | 17.15 | 17.26 | 17.08 | 17.15 | 529,591 | +0.13(+0.77%) |
Aug 03, 2010 | 17.12 | 17.12 | 16.95 | 17.02 | 527,292 | -0.10(-0.59%) |
Aug 02, 2010 | 16.99 | 17.18 | 16.93 | 17.12 | 773,158 | +0.31(+1.87%) |
Jul 30, 2010 | 16.81 | 16.96 | 16.43 | 16.81 | 1,168,159 | +0.25(+1.49%) |
Jul 29, 2010 | 16.71 | 16.79 | 16.32 | 16.56 | 850,672 | -0.03(-0.18%) |
Jul 28, 2010 | 16.98 | 17.05 | 16.55 | 16.59 | 1,240,445 | -0.65(-3.79%) |
Jul 27, 2010 | 17.84 | 17.87 | 16.99 | 17.24 | 1,376,701 | -0.39(-2.20%) |
Jul 26, 2010 | 17.46 | 17.91 | 17.40 | 17.63 | 957,645 | +0.30(+1.76%) |
Jul 23, 2010 | 17.18 | 17.43 | 17.04 | 17.33 | 725,663 | +0.14(+0.79%) |
Jul 22, 2010 | 17.18 | 17.46 | 17.13 | 17.19 | 758,163 | +0.18(+1.05%) |
Jul 21, 2010 | 17.21 | 17.26 | 16.90 | 17.01 | 556,846 | -0.05(-0.31%) |
Jul 20, 2010 | 16.72 | 17.08 | 16.72 | 17.07 | 705,359 | +0.16(+0.97%) |
Jul 19, 2010 | 16.65 | 16.99 | 16.61 | 16.90 | 1,192,349 | +0.26(+1.54%) |
Jul 16, 2010 | 16.64 | 17.08 | 16.60 | 16.64 | 1,059,786 | -0.49(-2.88%) |
Jul 15, 2010 | 16.94 | 17.20 | 16.65 | 17.14 | 1,691,199 | +0.17(+1.03%) |
Jul 14, 2010 | 16.98 | 17.10 | 16.90 | 16.96 | 1,589,983 | -0.00(-0.03%) |
Jul 13, 2010 | 16.71 | 17.05 | 16.68 | 16.97 | 995,948 | +0.46(+2.76%) |
Jul 12, 2010 | 16.46 | 16.61 | 16.26 | 16.51 | 594,734 | -0.01(-0.09%) |
Jul 09, 2010 | 16.53 | 16.77 | 16.46 | 16.53 | 898,213 | +0.07(+0.41%) |
Jul 08, 2010 | 16.45 | 16.48 | 16.29 | 16.46 | 939,032 | +0.22(+1.34%) |
Jul 07, 2010 | 15.79 | 16.27 | 15.74 | 16.24 | 1,168,219 | +0.41(+2.60%) |
Jul 06, 2010 | 15.99 | 16.10 | 15.66 | 15.83 | 1,094,710 | +0.05(+0.34%) |
Jul 02, 2010 | 15.78 | 16.17 | 15.60 | 15.78 | 983,656 | -0.06(-0.40%) |
Jul 01, 2010 | 15.80 | 15.92 | 15.39 | 15.84 | 2,026,100 | -0.02(-0.12%) |
Jun 30, 2010 | 16.05 | 16.08 | 15.73 | 15.86 | 4,343 | -0.29(-1.77%) |
Jun 29, 2010 | 16.76 | 16.76 | 16.06 | 16.15 | 1,888,434 | -0.88(-5.18%) |
Jun 25, 2010 | 17.03 | 17.24 | 16.93 | 17.03 | 889,810 | -0.07(-0.42%) |
Jun 24, 2010 | 17.42 | 17.42 | 17.05 | 17.10 | 1,143,414 | -0.31(-1.78%) |
Jun 23, 2010 | 17.43 | 17.51 | 17.28 | 17.41 | 871,175 | -0.07(-0.39%) |
Jun 22, 2010 | 17.75 | 17.85 | 17.47 | 17.48 | 1,063,409 | -0.16(-0.91%) |
Jun 21, 2010 | 17.94 | 17.96 | 17.53 | 17.64 | 1,248,234 | -0.09(-0.49%) |
Jun 18, 2010 | 17.72 | 17.80 | 17.63 | 17.72 | 871,222 | +0.02(+0.11%) |
Jun 17, 2010 | 17.81 | 17.81 | 17.57 | 17.70 | 42,674 | -0.00(-0.03%) |
Jun 16, 2010 | 17.76 | 17.82 | 17.53 | 17.71 | 813,509 | -0.04(-0.22%) |
Jun 15, 2010 | 17.60 | 17.77 | 17.53 | 17.75 | 878,111 | +0.35(+2.00%) |
Jun 14, 2010 | 17.51 | 17.67 | 17.36 | 17.40 | 893,497 | +0.09(+0.53%) |
Jun 11, 2010 | 17.19 | 17.31 | 17.09 | 17.31 | 690,084 | -0.09(-0.50%) |
Jun 10, 2010 | 17.04 | 17.39 | 17.01 | 17.39 | 743,543 | +0.54(+3.20%) |
Jun 09, 2010 | 16.73 | 17.10 | 16.71 | 16.86 | 1,067,604 | +0.30(+1.80%) |
Jun 08, 2010 | 16.66 | 16.68 | 16.31 | 16.56 | 1,402,644 | -0.02(-0.15%) |
Jun 07, 2010 | 16.69 | 16.88 | 16.56 | 16.58 | 1,142,100 | -0.01(-0.09%) |
Jun 04, 2010 | 16.60 | 17.07 | 16.52 | 16.60 | 1,490,771 | -0.72(-4.17%) |
Jun 03, 2010 | 17.18 | 17.37 | 17.07 | 17.32 | 1,113,672 | +0.13(+0.76%) |
Jun 02, 2010 | 16.67 | 17.20 | 16.65 | 17.19 | 4,131 | +0.73(+4.44%) |