Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.72 | 18.72 | 18.52 | 18.68 | 2,010,239 | +0.10(+0.52%) |
Jun 29, 2011 | 18.59 | 18.62 | 18.47 | 18.59 | 2,247,848 | +0.08(+0.42%) |
Jun 28, 2011 | 18.50 | 18.57 | 18.46 | 18.51 | 2,041,184 | +0.03(+0.18%) |
Jun 27, 2011 | 18.33 | 18.54 | 18.33 | 18.48 | 2,305,378 | +0.17(+0.92%) |
Jun 24, 2011 | 18.18 | 18.35 | 18.15 | 18.31 | 3,146,872 | +0.16(+0.89%) |
Jun 23, 2011 | 18.24 | 18.28 | 18.00 | 18.15 | 2,814,260 | -0.31(-1.68%) |
Jun 22, 2011 | 18.59 | 18.69 | 18.44 | 18.46 | 2,067,790 | -0.25(-1.32%) |
Jun 21, 2011 | 18.70 | 18.85 | 18.59 | 18.70 | 1,976,365 | +0.05(+0.28%) |
Jun 20, 2011 | 18.59 | 18.67 | 18.56 | 18.65 | 4,728,647 | +0.26(+1.41%) |
Jun 17, 2011 | 18.31 | 18.44 | 18.26 | 18.39 | 3,120,324 | +0.18(+1.00%) |
Jun 16, 2011 | 18.15 | 18.33 | 18.11 | 18.21 | 2,841,841 | +0.03(+0.18%) |
Jun 15, 2011 | 18.33 | 18.45 | 18.10 | 18.18 | 2,721,198 | -0.25(-1.37%) |
Jun 14, 2011 | 18.57 | 18.57 | 18.34 | 18.43 | 2,019,135 | -0.01(-0.04%) |
Jun 13, 2011 | 18.42 | 18.55 | 18.30 | 18.44 | 2,090,135 | +0.06(+0.35%) |
Jun 10, 2011 | 18.45 | 18.49 | 18.36 | 18.37 | 1,622,490 | -0.10(-0.53%) |
Jun 09, 2011 | 18.58 | 18.59 | 18.45 | 18.47 | 2,695,537 | -0.11(-0.59%) |
Jun 08, 2011 | 18.62 | 18.73 | 18.54 | 18.58 | 3,335,109 | -0.05(-0.24%) |
Jun 07, 2011 | 18.61 | 18.81 | 18.61 | 18.62 | 2,457,853 | +0.06(+0.35%) |
Jun 06, 2011 | 18.62 | 18.70 | 18.42 | 18.56 | 2,238,498 | -0.02(-0.12%) |
Jun 03, 2011 | 18.59 | 18.71 | 18.52 | 18.58 | 2,586,018 | -0.26(-1.36%) |
May 24, 2011 | 18.83 | 19.02 | 18.75 | 18.84 | 2,306,762 | +0.01(+0.03%) |
May 23, 2011 | 18.96 | 19.09 | 18.82 | 18.83 | 2,112,336 | -0.36(-1.87%) |
May 20, 2011 | 18.99 | 19.27 | 18.89 | 19.19 | 3,957,623 | +0.20(+1.04%) |
May 19, 2011 | 19.00 | 19.02 | 18.85 | 18.99 | 2,552,795 | +0.08(+0.44%) |
May 18, 2011 | 19.11 | 19.11 | 18.82 | 18.91 | 4,125,041 | -0.15(-0.81%) |
May 17, 2011 | 19.02 | 19.24 | 19.02 | 19.06 | 2,736,306 | -0.06(-0.30%) |
May 16, 2011 | 18.95 | 19.27 | 18.94 | 19.12 | 3,554,828 | +0.14(+0.74%) |
May 13, 2011 | 19.05 | 19.10 | 18.83 | 18.98 | 1,876,879 | -0.08(-0.40%) |
May 12, 2011 | 18.81 | 19.08 | 18.80 | 19.06 | 2,397,474 | +0.17(+0.91%) |
May 11, 2011 | 18.98 | 19.03 | 18.77 | 18.88 | 2,438,552 | -0.17(-0.87%) |
May 10, 2011 | 18.77 | 19.11 | 18.71 | 19.05 | 2,973,017 | +0.37(+1.99%) |
May 09, 2011 | 18.59 | 18.72 | 18.53 | 18.68 | 1,622,366 | +0.08(+0.45%) |
May 06, 2011 | 18.61 | 18.70 | 18.51 | 18.60 | 1,975,661 | +0.13(+0.73%) |
May 05, 2011 | 18.70 | 18.70 | 18.34 | 18.46 | 2,887,217 | -0.21(-1.13%) |
May 04, 2011 | 18.84 | 18.88 | 18.54 | 18.67 | 6,264,662 | -0.22(-1.18%) |
May 03, 2011 | 18.90 | 19.13 | 18.78 | 18.90 | 3,037,983 | +0.01(+0.07%) |
May 02, 2011 | 18.87 | 18.90 | 18.86 | 18.88 | 2,497,400 | +0.15(+0.79%) |
Apr 29, 2011 | 18.72 | 18.76 | 18.58 | 18.74 | 1,677,064 | +0.03(+0.17%) |
Apr 28, 2011 | 18.47 | 18.73 | 18.45 | 18.70 | 1,850,703 | +0.22(+1.18%) |
Apr 27, 2011 | 18.45 | 18.60 | 18.42 | 18.49 | 3,198,532 | +0.02(+0.10%) |
Apr 26, 2011 | 18.40 | 18.49 | 18.38 | 18.47 | 1,699,122 | +0.15(+0.80%) |
Apr 25, 2011 | 18.38 | 18.43 | 18.31 | 18.32 | 1,230,207 | -0.06(-0.31%) |
Apr 21, 2011 | 18.37 | 18.40 | 18.29 | 18.38 | 1,084,514 | +0.04(+0.24%) |
Apr 20, 2011 | 18.24 | 18.40 | 18.21 | 18.33 | 2,024,926 | +0.26(+1.41%) |
Apr 19, 2011 | 18.15 | 18.17 | 17.99 | 18.08 | 4,783,339 | -0.08(-0.42%) |
Apr 18, 2011 | 18.23 | 18.39 | 18.12 | 18.15 | 2,454,292 | -0.27(-1.49%) |
Apr 15, 2011 | 18.11 | 18.47 | 18.06 | 18.43 | 2,934,876 | +0.37(+2.05%) |
Apr 14, 2011 | 17.87 | 18.06 | 17.83 | 18.06 | 1,426,285 | +0.09(+0.50%) |
Apr 13, 2011 | 18.06 | 18.22 | 17.95 | 17.97 | 2,099,890 | -0.06(-0.35%) |
Apr 12, 2011 | 17.91 | 18.12 | 17.88 | 18.03 | 1,953,520 | +0.06(+0.32%) |
Apr 11, 2011 | 18.19 | 18.27 | 17.92 | 17.98 | 1,838,621 | -0.22(-1.23%) |
Apr 08, 2011 | 18.46 | 18.46 | 18.08 | 18.20 | 1,777,297 | -0.19(-1.01%) |
Apr 07, 2011 | 18.32 | 18.40 | 18.21 | 18.38 | 2,246,954 | -0.01(-0.03%) |
Apr 06, 2011 | 18.21 | 18.40 | 18.15 | 18.39 | 1,766,647 | +0.24(+1.30%) |
Apr 05, 2011 | 18.08 | 18.22 | 18.08 | 18.15 | 1,504,676 | +0.01(+0.07%) |
Apr 04, 2011 | 18.08 | 18.22 | 17.99 | 18.14 | 3,056,627 | +0.13(+0.75%) |
Apr 01, 2011 | 18.00 | 18.13 | 17.93 | 18.01 | 2,693,167 | +0.06(+0.36%) |
Mar 31, 2011 | 18.08 | 18.14 | 17.93 | 17.94 | 3,003,707 | -0.12(-0.64%) |
Mar 30, 2011 | 17.84 | 18.14 | 17.83 | 18.06 | 2,857,128 | +0.26(+1.47%) |
Mar 29, 2011 | 17.57 | 17.83 | 17.51 | 17.80 | 2,137,837 | +0.21(+1.20%) |
Mar 28, 2011 | 17.71 | 17.79 | 17.59 | 17.59 | 1,667,656 | -0.04(-0.22%) |
Mar 25, 2011 | 17.63 | 17.75 | 17.60 | 17.62 | 1,412,473 | +0.01(+0.04%) |
Mar 24, 2011 | 17.55 | 17.69 | 17.43 | 17.62 | 1,779,841 | +0.13(+0.73%) |
Mar 23, 2011 | 17.36 | 17.51 | 17.30 | 17.49 | 2,149,540 | +0.10(+0.55%) |
Mar 22, 2011 | 17.56 | 17.62 | 17.39 | 17.39 | 2,232,774 | -0.19(-1.09%) |
Mar 21, 2011 | 17.67 | 17.71 | 17.57 | 17.59 | 2,259,014 | +0.27(+1.55%) |
Mar 18, 2011 | 17.41 | 17.55 | 17.26 | 17.32 | 3,499,949 | +0.08(+0.48%) |
Mar 17, 2011 | 17.35 | 17.35 | 17.05 | 17.23 | 2,958,741 | +0.13(+0.75%) |
Mar 16, 2011 | 17.14 | 17.27 | 16.91 | 17.11 | 5,149,936 | -0.10(-0.56%) |
Mar 15, 2011 | 17.21 | 17.44 | 17.20 | 17.20 | 4,311,004 | -0.24(-1.39%) |
Mar 14, 2011 | 17.58 | 17.60 | 17.38 | 17.44 | 5,960,922 | -0.28(-1.59%) |
Mar 11, 2011 | 17.77 | 17.82 | 17.55 | 17.73 | 2,605,094 | +0.03(+0.18%) |
Mar 10, 2011 | 17.99 | 18.11 | 17.68 | 17.69 | 3,703,316 | -0.47(-2.60%) |
Mar 09, 2011 | 17.85 | 18.20 | 17.71 | 18.17 | 4,054,971 | +0.27(+1.50%) |
Mar 08, 2011 | 17.49 | 17.91 | 17.49 | 17.90 | 2,960,479 | +0.37(+2.12%) |
Mar 07, 2011 | 17.61 | 17.71 | 17.51 | 17.53 | 2,513,959 | -0.05(-0.31%) |
Mar 04, 2011 | 17.65 | 17.70 | 17.39 | 17.58 | 3,613,107 | -0.11(-0.61%) |
Mar 03, 2011 | 17.54 | 17.73 | 17.49 | 17.69 | 4,095,435 | +0.28(+1.59%) |
Mar 02, 2011 | 17.36 | 17.43 | 17.27 | 17.41 | 5,479,231 | +0.07(+0.40%) |
Mar 01, 2011 | 17.64 | 17.64 | 17.31 | 17.34 | 3,211,023 | -0.28(-1.61%) |
Feb 28, 2011 | 17.37 | 17.68 | 17.34 | 17.63 | 3,333,455 | +0.28(+1.60%) |
Feb 25, 2011 | 17.15 | 17.37 | 17.08 | 17.35 | 3,270,296 | +0.24(+1.40%) |
Feb 24, 2011 | 17.17 | 17.24 | 17.07 | 17.11 | 6,954,489 | -0.01(-0.04%) |
Feb 23, 2011 | 17.46 | 17.62 | 17.11 | 17.12 | 8,238,782 | -0.33(-1.88%) |
Feb 22, 2011 | 18.04 | 18.21 | 17.42 | 17.44 | 9,493,068 | -0.77(-4.22%) |
Feb 18, 2011 | 18.15 | 18.21 | 18.09 | 18.21 | 2,439,404 | +0.08(+0.45%) |
Feb 17, 2011 | 18.14 | 18.21 | 18.09 | 18.13 | 2,099,233 | -0.08(-0.45%) |
Feb 16, 2011 | 18.22 | 18.22 | 18.07 | 18.21 | 1,691,276 | +0.07(+0.38%) |
Feb 15, 2011 | 18.03 | 18.14 | 18.02 | 18.14 | 1,622,376 | +0.09(+0.52%) |
Feb 14, 2011 | 18.09 | 18.16 | 18.00 | 18.05 | 1,804,246 | -0.07(-0.38%) |
Feb 11, 2011 | 18.05 | 18.23 | 18.03 | 18.12 | 1,700,954 | +0.04(+0.21%) |
Feb 10, 2011 | 17.99 | 18.11 | 17.97 | 18.08 | 1,833,213 | +0.04(+0.25%) |
Feb 09, 2011 | 18.04 | 18.08 | 17.96 | 18.04 | 2,389,501 | -0.04(-0.21%) |
Feb 08, 2011 | 18.03 | 18.08 | 17.94 | 18.07 | 1,972,566 | +0.03(+0.14%) |
Feb 07, 2011 | 17.82 | 18.05 | 17.80 | 18.05 | 2,492,379 | +0.25(+1.42%) |
Feb 04, 2011 | 17.88 | 17.94 | 17.67 | 17.80 | 1,501,714 | -0.15(-0.81%) |
Feb 03, 2011 | 17.90 | 17.97 | 17.79 | 17.94 | 1,696,060 | -0.01(-0.04%) |
Feb 02, 2011 | 18.06 | 18.09 | 17.91 | 17.95 | 1,693,540 | -0.14(-0.77%) |
Feb 01, 2011 | 17.97 | 18.11 | 17.89 | 18.09 | 1,860,920 | +0.20(+1.13%) |
Jan 31, 2011 | 17.99 | 18.02 | 17.88 | 17.88 | 1,560,743 | -0.02(-0.11%) |
Jan 28, 2011 | 18.33 | 18.36 | 17.90 | 17.90 | 2,206,209 | -0.45(-2.44%) |
Jan 27, 2011 | 18.21 | 18.36 | 18.12 | 18.35 | 1,436,155 | +0.17(+0.94%) |
Jan 26, 2011 | 18.23 | 18.25 | 18.09 | 18.18 | 1,718,866 | -0.11(-0.62%) |
Jan 25, 2011 | 18.22 | 18.37 | 18.18 | 18.29 | 1,774,457 | +0.00(+0.00%) |
Jan 24, 2011 | 18.08 | 18.36 | 18.08 | 18.29 | 5,095,642 | +0.25(+1.36%) |
Jan 21, 2011 | 18.25 | 18.26 | 17.99 | 18.05 | 1,954,024 | -0.11(-0.62%) |
Jan 20, 2011 | 17.90 | 18.29 | 17.90 | 18.16 | 2,929,220 | +0.20(+1.12%) |
Jan 19, 2011 | 17.90 | 17.97 | 17.85 | 17.96 | 2,014,683 | +0.06(+0.35%) |
Jan 18, 2011 | 17.69 | 17.92 | 17.68 | 17.90 | 1,859,076 | +0.13(+0.71%) |
Jan 14, 2011 | 17.68 | 17.80 | 17.66 | 17.77 | 2,056,224 | +0.03(+0.18%) |
Jan 13, 2011 | 17.91 | 17.92 | 17.66 | 17.74 | 1,926,166 | -0.18(-0.99%) |
Jan 12, 2011 | 17.92 | 17.99 | 17.84 | 17.92 | 2,899,034 | +0.06(+0.35%) |
Jan 11, 2011 | 17.66 | 17.89 | 17.59 | 17.85 | 2,651,217 | +0.21(+1.21%) |
Jan 10, 2011 | 17.76 | 17.78 | 17.60 | 17.64 | 2,612,132 | -0.20(-1.10%) |
Jan 07, 2011 | 17.83 | 17.89 | 17.69 | 17.83 | 3,000,970 | +0.00(+0.00%) |
Jan 06, 2011 | 17.91 | 17.92 | 17.74 | 17.83 | 2,106,240 | -0.07(-0.39%) |
Jan 05, 2011 | 17.89 | 17.99 | 17.85 | 17.90 | 3,276,480 | -0.04(-0.21%) |
Jan 04, 2011 | 17.85 | 17.96 | 17.69 | 17.94 | 2,949,302 | +0.13(+0.74%) |
Jan 03, 2011 | 17.86 | 17.87 | 17.73 | 17.81 | 1,839,969 | +0.04(+0.21%) |
Dec 31, 2010 | 17.71 | 17.88 | 17.68 | 17.77 | 1,702,746 | +0.08(+0.43%) |
Dec 30, 2010 | 17.73 | 17.79 | 17.67 | 17.70 | 1,512,123 | -0.07(-0.39%) |
Dec 29, 2010 | 17.97 | 17.97 | 17.76 | 17.76 | 1,818,123 | -0.18(-1.02%) |
Dec 28, 2010 | 17.90 | 17.99 | 17.83 | 17.95 | 1,350,807 | +0.04(+0.25%) |
Dec 27, 2010 | 17.79 | 17.97 | 17.73 | 17.90 | 1,488,001 | +0.07(+0.39%) |
Dec 23, 2010 | 17.79 | 17.86 | 17.69 | 17.83 | 1,901,572 | -0.01(-0.04%) |
Dec 22, 2010 | 17.74 | 17.91 | 17.71 | 17.84 | 2,153,406 | +0.11(+0.60%) |
Dec 21, 2010 | 17.85 | 17.87 | 17.60 | 17.73 | 2,915,416 | -0.07(-0.39%) |
Dec 20, 2010 | 17.88 | 17.94 | 17.70 | 17.80 | 2,621,315 | -0.10(-0.56%) |
Dec 17, 2010 | 17.88 | 17.92 | 17.66 | 17.90 | 3,133,508 | +0.03(+0.18%) |
Dec 16, 2010 | 17.74 | 17.89 | 17.43 | 17.87 | 4,571,358 | -0.01(-0.07%) |
Dec 15, 2010 | 18.10 | 18.17 | 17.86 | 17.88 | 2,447,837 | -0.29(-1.60%) |
Dec 14, 2010 | 17.95 | 18.22 | 17.95 | 18.17 | 2,477,920 | +0.18(+0.98%) |
Dec 13, 2010 | 18.05 | 18.09 | 17.93 | 18.00 | 1,736,916 | +0.03(+0.14%) |
Dec 10, 2010 | 17.80 | 17.99 | 17.79 | 17.97 | 2,149,136 | +0.13(+0.71%) |
Dec 09, 2010 | 17.84 | 17.97 | 17.78 | 17.85 | 2,691,276 | -0.01(-0.07%) |
Dec 08, 2010 | 17.90 | 18.00 | 17.82 | 17.86 | 2,362,249 | -0.05(-0.28%) |
Dec 07, 2010 | 18.16 | 18.24 | 17.86 | 17.91 | 2,909,838 | -0.16(-0.91%) |
Dec 06, 2010 | 18.24 | 18.24 | 18.01 | 18.07 | 3,033,828 | -0.11(-0.61%) |
Dec 03, 2010 | 18.14 | 18.22 | 18.05 | 18.18 | 2,442,989 | +0.01(+0.03%) |
Dec 02, 2010 | 18.15 | 18.18 | 17.98 | 18.18 | 8,478,760 | +0.02(+0.10%) |
Dec 01, 2010 | 18.03 | 18.25 | 17.98 | 18.16 | 8,798,247 | +0.29(+1.64%) |
Nov 30, 2010 | 17.78 | 18.02 | 17.75 | 17.87 | 14,688,518 | -0.02(-0.10%) |
Nov 29, 2010 | 17.88 | 17.96 | 17.69 | 17.89 | 4,012,196 | -0.10(-0.55%) |
Nov 26, 2010 | 17.92 | 18.10 | 17.90 | 17.98 | 1,266,228 | -0.08(-0.45%) |
Nov 24, 2010 | 18.18 | 18.07 | 18.07 | 18.07 | 2,523,072 | +0.00(+0.00%) |
Nov 23, 2010 | 18.09 | 18.10 | 17.98 | 18.07 | 2,479,488 | -0.18(-0.99%) |
Nov 22, 2010 | 18.15 | 18.28 | 18.05 | 18.25 | 2,355,603 | +0.09(+0.51%) |
Nov 19, 2010 | 18.27 | 18.35 | 18.03 | 18.15 | 3,077,589 | -0.16(-0.85%) |
Nov 18, 2010 | 18.33 | 18.40 | 18.22 | 18.31 | 2,221,532 | +0.12(+0.68%) |
Nov 17, 2010 | 18.23 | 18.35 | 18.02 | 18.18 | 2,348,982 | -0.04(-0.24%) |
Nov 16, 2010 | 18.35 | 18.35 | 18.07 | 18.23 | 3,219,313 | -0.18(-0.98%) |
Nov 15, 2010 | 18.28 | 18.54 | 18.28 | 18.41 | 3,186,886 | +0.19(+1.02%) |
Nov 12, 2010 | 18.17 | 18.26 | 18.06 | 18.22 | 3,339,166 | +0.01(+0.03%) |
Nov 11, 2010 | 18.18 | 18.32 | 18.12 | 18.22 | 3,012,187 | -0.06(-0.34%) |
Nov 10, 2010 | 18.38 | 18.38 | 18.13 | 18.28 | 2,901,732 | -0.10(-0.54%) |
Nov 09, 2010 | 18.36 | 18.55 | 18.22 | 18.38 | 2,705,482 | +0.00(+0.00%) |
Nov 08, 2010 | 18.53 | 18.59 | 18.31 | 18.38 | 2,099,400 | -0.18(-0.97%) |
Nov 05, 2010 | 18.54 | 18.58 | 18.38 | 18.56 | 2,433,637 | +0.07(+0.37%) |
Nov 04, 2010 | 18.18 | 18.53 | 18.18 | 18.49 | 3,412,448 | +0.42(+2.34%) |
Nov 03, 2010 | 18.25 | 18.27 | 17.96 | 18.07 | 2,161,783 | -0.16(-0.89%) |
Nov 02, 2010 | 18.09 | 18.23 | 18.09 | 18.23 | 2,676,712 | +0.28(+1.56%) |
Nov 01, 2010 | 18.15 | 18.22 | 17.82 | 17.95 | 2,378,784 | -0.08(-0.45%) |
Oct 29, 2010 | 17.85 | 18.05 | 17.67 | 18.03 | 4,426,473 | +0.24(+1.33%) |
Oct 28, 2010 | 17.90 | 17.94 | 17.69 | 17.79 | 4,276,695 | +0.01(+0.07%) |
Oct 27, 2010 | 17.79 | 17.79 | 17.45 | 17.78 | 3,167,683 | -0.11(-0.63%) |
Oct 25, 2010 | 17.99 | 18.07 | 17.89 | 17.89 | 2,536,422 | -0.04(-0.24%) |
Oct 22, 2010 | 17.98 | 18.05 | 17.77 | 17.94 | 2,159,386 | -0.07(-0.38%) |
Oct 21, 2010 | 18.23 | 18.24 | 17.94 | 18.00 | 3,944,048 | -0.15(-0.82%) |
Oct 20, 2010 | 18.07 | 18.32 | 18.02 | 18.15 | 3,094,498 | +0.15(+0.83%) |
Oct 19, 2010 | 18.03 | 18.15 | 17.91 | 18.00 | 4,176,490 | -0.19(-1.03%) |
Oct 18, 2010 | 18.00 | 18.30 | 17.98 | 18.19 | 4,987,177 | +0.22(+1.25%) |
Oct 15, 2010 | 17.97 | 18.06 | 17.85 | 17.97 | 6,741,009 | +0.07(+0.38%) |
Oct 14, 2010 | 17.99 | 18.08 | 17.84 | 17.90 | 2,709,602 | -0.08(-0.45%) |
Oct 13, 2010 | 18.10 | 18.12 | 17.94 | 17.98 | 3,974,998 | -0.01(-0.03%) |
Oct 12, 2010 | 18.10 | 18.13 | 17.94 | 17.98 | 3,576,548 | -0.17(-0.93%) |
Oct 11, 2010 | 18.20 | 18.22 | 18.07 | 18.15 | 2,304,251 | +0.00(+0.00%) |
Oct 08, 2010 | 18.15 | 18.23 | 18.03 | 18.15 | 2,633,901 | +0.01(+0.07%) |
Oct 07, 2010 | 18.09 | 18.16 | 18.00 | 18.14 | 3,097,089 | +0.14(+0.79%) |
Oct 06, 2010 | 17.87 | 18.12 | 17.87 | 18.00 | 4,236,073 | -0.07(-0.38%) |
Oct 05, 2010 | 18.03 | 18.07 | 17.80 | 18.07 | 5,535,123 | +0.24(+1.33%) |
Oct 04, 2010 | 17.91 | 17.99 | 17.72 | 17.83 | 4,211,765 | -0.08(-0.45%) |
Oct 01, 2010 | 17.91 | 18.01 | 17.69 | 17.91 | 3,799,435 | +0.24(+1.39%) |
Sep 30, 2010 | 17.67 | 17.85 | 17.54 | 17.67 | 9,376 | -0.03(-0.15%) |
Sep 29, 2010 | 17.63 | 17.73 | 17.54 | 17.69 | 2,540,538 | +0.04(+0.25%) |
Sep 28, 2010 | 17.56 | 17.68 | 17.43 | 17.65 | 2,724,825 | +0.07(+0.43%) |
Sep 27, 2010 | 17.44 | 17.67 | 17.36 | 17.57 | 3,906,157 | +0.18(+1.04%) |
Sep 24, 2010 | 17.15 | 17.43 | 17.11 | 17.39 | 2,550,207 | +0.34(+2.01%) |
Sep 23, 2010 | 17.05 | 17.31 | 17.03 | 17.05 | 315 | -0.25(-1.44%) |
Sep 22, 2010 | 17.15 | 17.41 | 17.13 | 17.30 | 2,587,524 | +0.17(+0.98%) |
Sep 21, 2010 | 17.18 | 17.28 | 17.08 | 17.13 | 3,232,276 | -0.04(-0.25%) |
Sep 20, 2010 | 17.13 | 17.22 | 17.06 | 17.18 | 3,864,251 | +0.12(+0.69%) |
Sep 17, 2010 | 17.06 | 17.20 | 17.01 | 17.06 | 4,575,568 | -0.24(-1.37%) |
Sep 15, 2010 | 17.52 | 17.55 | 17.18 | 17.29 | 3,394,601 | -0.22(-1.24%) |
Sep 14, 2010 | 17.47 | 17.60 | 17.34 | 17.51 | 3,322,754 | +0.04(+0.25%) |
Sep 13, 2010 | 17.42 | 17.53 | 17.31 | 17.47 | 2,573,324 | +0.18(+1.04%) |
Sep 10, 2010 | 17.23 | 17.31 | 17.15 | 17.29 | 2,311,919 | +0.03(+0.18%) |
Sep 09, 2010 | 17.43 | 17.47 | 17.25 | 17.26 | 4,572,673 | +0.02(+0.11%) |
Sep 08, 2010 | 17.50 | 17.57 | 17.19 | 17.24 | 3,713,901 | -0.25(-1.42%) |
Sep 07, 2010 | 17.61 | 17.68 | 17.43 | 17.49 | 408 | -0.10(-0.55%) |
Sep 03, 2010 | 17.67 | 17.67 | 17.47 | 17.58 | 4,936,728 | +0.12(+0.67%) |
Sep 02, 2010 | 17.67 | 17.79 | 17.41 | 17.47 | 980 | -0.26(-1.49%) |
Sep 01, 2010 | 17.42 | 17.78 | 17.36 | 17.73 | 3,692,029 | +0.56(+3.25%) |
Aug 31, 2010 | 17.14 | 17.26 | 16.83 | 17.17 | 26,214 | +0.24(+1.41%) |
Aug 30, 2010 | 17.33 | 17.40 | 16.92 | 16.93 | 5,069,874 | -0.20(-1.15%) |
Aug 27, 2010 | 17.34 | 17.38 | 16.98 | 17.13 | 3,734,394 | +0.05(+0.29%) |
Aug 26, 2010 | 17.19 | 17.22 | 16.99 | 17.08 | 3,276,328 | -0.07(-0.39%) |
Aug 25, 2010 | 17.07 | 17.22 | 16.95 | 17.15 | 3,381,517 | -0.06(-0.36%) |
Aug 24, 2010 | 16.82 | 17.25 | 16.76 | 17.21 | 518 | +0.23(+1.37%) |
Aug 23, 2010 | 16.76 | 17.12 | 16.74 | 16.98 | 4,664,607 | +0.32(+1.92%) |
Aug 20, 2010 | 16.50 | 16.69 | 16.34 | 16.66 | 3,198,391 | +0.02(+0.11%) |
Aug 19, 2010 | 16.84 | 16.89 | 16.53 | 16.64 | 516 | -0.29(-1.74%) |
Aug 18, 2010 | 17.20 | 17.20 | 16.84 | 16.93 | 162 | -0.23(-1.36%) |
Aug 17, 2010 | 17.33 | 17.50 | 17.16 | 17.17 | 6,269,090 | -0.07(-0.43%) |
Aug 16, 2010 | 16.84 | 17.24 | 16.79 | 17.24 | 7,101,923 | +0.31(+1.85%) |
Aug 13, 2010 | 16.93 | 16.98 | 16.22 | 16.93 | 8,187,430 | +0.53(+3.22%) |
Aug 12, 2010 | 16.42 | 16.53 | 16.33 | 16.40 | 3,771,108 | -0.18(-1.11%) |
Aug 11, 2010 | 16.72 | 16.80 | 16.58 | 16.58 | 4,284,630 | -0.37(-2.17%) |
Aug 10, 2010 | 16.60 | 17.06 | 16.52 | 16.95 | 3,723,163 | +0.19(+1.14%) |
Aug 09, 2010 | 16.78 | 16.82 | 16.69 | 16.76 | 4,033,799 | +0.07(+0.40%) |
Aug 06, 2010 | 16.69 | 16.69 | 16.39 | 16.69 | 4,573,580 | +0.10(+0.59%) |
Aug 05, 2010 | 16.15 | 16.74 | 16.11 | 16.60 | 7,765,975 | +0.54(+3.36%) |
Aug 04, 2010 | 16.04 | 16.07 | 15.88 | 16.06 | 2,723,550 | +0.03(+0.19%) |
Aug 03, 2010 | 15.84 | 16.06 | 15.83 | 16.02 | 2,301,507 | +0.12(+0.77%) |
Aug 02, 2010 | 15.80 | 15.96 | 15.75 | 15.90 | 2,656,362 | +0.33(+2.13%) |
Jul 30, 2010 | 15.57 | 15.72 | 15.47 | 15.57 | 2,842,748 | -0.26(-1.67%) |
Jul 29, 2010 | 16.15 | 16.21 | 15.72 | 15.83 | 2,889,906 | -0.25(-1.53%) |
Jul 28, 2010 | 16.08 | 16.12 | 15.91 | 16.08 | 309 | +0.05(+0.31%) |
Jul 27, 2010 | 16.03 | 16.07 | 15.79 | 16.03 | 413 | +0.29(+1.83%) |
Jul 26, 2010 | 15.55 | 15.75 | 15.53 | 15.74 | 2,004,008 | +0.22(+1.42%) |
Jul 23, 2010 | 15.42 | 15.60 | 15.25 | 15.52 | 2,725,316 | +0.14(+0.88%) |
Jul 22, 2010 | 15.28 | 15.48 | 15.27 | 15.39 | 2,428,333 | +0.24(+1.58%) |
Jul 21, 2010 | 15.40 | 15.40 | 15.05 | 15.15 | 2,190,486 | -0.21(-1.36%) |
Jul 20, 2010 | 15.36 | 15.36 | 15.11 | 15.36 | 4,114,489 | -0.07(-0.48%) |
Jul 19, 2010 | 15.17 | 15.51 | 15.17 | 15.43 | 2,603,517 | +0.33(+2.19%) |
Jul 16, 2010 | 15.10 | 15.39 | 15.08 | 15.10 | 2,575,537 | -0.23(-1.52%) |
Jul 15, 2010 | 15.31 | 15.42 | 15.19 | 15.33 | 2,436,112 | -0.04(-0.24%) |
Jul 14, 2010 | 15.34 | 15.40 | 15.22 | 15.37 | 2,632,761 | -0.02(-0.12%) |
Jul 13, 2010 | 15.35 | 15.51 | 15.29 | 15.39 | 1,739,321 | +0.09(+0.56%) |
Jul 12, 2010 | 15.26 | 15.34 | 15.17 | 15.30 | 1,276,704 | +0.02(+0.12%) |
Jul 09, 2010 | 15.28 | 15.28 | 15.02 | 15.28 | 2,080,452 | +0.06(+0.40%) |
Jul 08, 2010 | 15.24 | 15.27 | 15.07 | 15.22 | 3,004,325 | +0.07(+0.45%) |
Jul 07, 2010 | 14.74 | 15.15 | 14.72 | 15.15 | 2,106,186 | +0.45(+3.05%) |
Jul 06, 2010 | 14.63 | 14.86 | 14.56 | 14.71 | 374 | +0.17(+1.18%) |
Jul 02, 2010 | 14.53 | 14.64 | 14.48 | 14.53 | 1,826,139 | +0.06(+0.38%) |