Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.66 | 19.18 | 18.66 | 19.18 | 841,363 | +0.40(+2.11%) |
Apr 28, 2011 | 18.79 | 18.87 | 18.57 | 18.78 | 690,259 | -0.06(-0.32%) |
Apr 27, 2011 | 18.65 | 18.91 | 18.65 | 18.84 | 823,332 | +0.32(+1.75%) |
Apr 26, 2011 | 18.33 | 18.55 | 18.28 | 18.52 | 791,740 | +0.27(+1.47%) |
Apr 25, 2011 | 18.37 | 18.37 | 18.22 | 18.25 | 607,223 | -0.05(-0.25%) |
Apr 21, 2011 | 18.46 | 18.50 | 18.26 | 18.29 | 528,871 | -0.08(-0.44%) |
Apr 20, 2011 | 18.37 | 18.47 | 18.33 | 18.38 | 423,196 | +0.15(+0.81%) |
Apr 19, 2011 | 18.33 | 18.34 | 18.16 | 18.23 | 453,912 | -0.06(-0.31%) |
Apr 18, 2011 | 18.12 | 18.37 | 18.00 | 18.28 | 739,233 | +0.04(+0.22%) |
Apr 15, 2011 | 18.17 | 18.32 | 18.16 | 18.24 | 610,836 | -0.09(-0.47%) |
Apr 14, 2011 | 18.26 | 18.37 | 18.07 | 18.33 | 850,876 | -0.13(-0.69%) |
Apr 13, 2011 | 18.49 | 18.51 | 18.32 | 18.46 | 408,692 | +0.02(+0.08%) |
Apr 12, 2011 | 18.21 | 18.51 | 18.19 | 18.44 | 558,090 | +0.10(+0.55%) |
Apr 11, 2011 | 18.28 | 18.46 | 18.24 | 18.34 | 452,410 | +0.06(+0.30%) |
Apr 08, 2011 | 18.35 | 18.38 | 18.22 | 18.28 | 334,496 | +0.06(+0.31%) |
Apr 07, 2011 | 18.46 | 18.48 | 18.20 | 18.23 | 591,465 | -0.25(-1.34%) |
Apr 06, 2011 | 18.66 | 18.68 | 18.43 | 18.48 | 582,578 | +0.00(+0.00%) |
Apr 05, 2011 | 18.32 | 18.50 | 18.30 | 18.48 | 513,059 | +0.15(+0.83%) |
Apr 04, 2011 | 18.51 | 18.52 | 18.26 | 18.32 | 776,491 | -0.17(-0.93%) |
Apr 01, 2011 | 18.58 | 18.76 | 18.43 | 18.50 | 592,649 | +0.05(+0.25%) |
Mar 31, 2011 | 18.60 | 18.65 | 18.37 | 18.45 | 1,170,127 | -0.04(-0.19%) |
Mar 30, 2011 | 18.52 | 18.65 | 18.48 | 18.49 | 1,182,779 | +0.11(+0.58%) |
Mar 29, 2011 | 18.20 | 18.44 | 18.18 | 18.38 | 678,312 | +0.20(+1.09%) |
Mar 28, 2011 | 18.25 | 18.34 | 18.13 | 18.18 | 497,167 | -0.06(-0.33%) |
Mar 25, 2011 | 18.14 | 18.33 | 18.13 | 18.24 | 680,512 | +0.13(+0.73%) |
Mar 24, 2011 | 18.05 | 18.17 | 17.95 | 18.11 | 575,493 | +0.13(+0.70%) |
Mar 23, 2011 | 17.80 | 18.04 | 17.73 | 17.98 | 814,074 | +0.17(+0.97%) |
Mar 22, 2011 | 17.81 | 17.94 | 17.66 | 17.81 | 783,618 | +0.14(+0.77%) |
Mar 21, 2011 | 17.74 | 17.75 | 17.66 | 17.68 | 531,941 | +0.33(+1.93%) |
Mar 18, 2011 | 17.54 | 17.60 | 17.27 | 17.34 | 790,673 | -0.10(-0.58%) |
Mar 17, 2011 | 17.44 | 17.55 | 17.34 | 17.44 | 816,049 | +0.25(+1.47%) |
Mar 16, 2011 | 17.16 | 17.44 | 17.04 | 17.19 | 1,347,586 | +0.12(+0.72%) |
Mar 15, 2011 | 17.06 | 17.16 | 17.06 | 17.07 | 1,153,053 | -0.14(-0.84%) |
Mar 14, 2011 | 17.24 | 17.25 | 17.11 | 17.21 | 720,738 | -0.13(-0.74%) |
Mar 11, 2011 | 17.15 | 17.37 | 17.13 | 17.34 | 651,786 | +0.12(+0.69%) |
Mar 10, 2011 | 17.37 | 17.42 | 17.22 | 17.22 | 955,287 | -0.24(-1.39%) |
Mar 09, 2011 | 17.40 | 17.62 | 17.40 | 17.46 | 959,674 | +0.10(+0.57%) |
Mar 08, 2011 | 17.13 | 17.39 | 17.01 | 17.36 | 694,132 | +0.28(+1.63%) |
Mar 07, 2011 | 17.41 | 17.41 | 17.00 | 17.09 | 1,043,067 | -0.27(-1.54%) |
Mar 04, 2011 | 17.51 | 17.53 | 17.25 | 17.35 | 670,048 | -0.16(-0.91%) |
Mar 03, 2011 | 17.44 | 17.54 | 17.44 | 17.51 | 581,591 | +0.07(+0.43%) |
Mar 02, 2011 | 17.41 | 17.52 | 17.41 | 17.44 | 618,669 | +0.01(+0.06%) |
Mar 01, 2011 | 17.53 | 17.55 | 17.35 | 17.43 | 639,787 | -0.09(-0.54%) |
Feb 28, 2011 | 17.48 | 17.58 | 17.42 | 17.52 | 646,208 | +0.10(+0.57%) |
Feb 25, 2011 | 17.30 | 17.42 | 17.29 | 17.42 | 673,745 | +0.15(+0.89%) |
Feb 24, 2011 | 17.27 | 17.38 | 17.16 | 17.27 | 1,031,942 | +0.08(+0.49%) |
Feb 23, 2011 | 17.18 | 17.30 | 16.99 | 17.18 | 2,412,933 | -0.06(-0.35%) |
Feb 22, 2011 | 17.56 | 17.56 | 17.16 | 17.24 | 1,041,497 | -0.32(-1.81%) |
Feb 18, 2011 | 17.73 | 17.76 | 17.49 | 17.56 | 990,904 | -0.08(-0.45%) |
Feb 17, 2011 | 17.68 | 17.73 | 17.42 | 17.64 | 1,786,292 | -0.15(-0.86%) |
Feb 16, 2011 | 17.36 | 18.05 | 17.02 | 17.80 | 3,863,055 | +0.32(+1.85%) |
Feb 15, 2011 | 17.19 | 17.68 | 17.15 | 17.47 | 1,665,427 | +0.26(+1.50%) |
Feb 14, 2011 | 17.32 | 17.32 | 17.13 | 17.21 | 557,120 | -0.10(-0.60%) |
Feb 11, 2011 | 17.25 | 17.38 | 17.25 | 17.32 | 818,412 | +0.01(+0.06%) |
Feb 10, 2011 | 17.46 | 17.56 | 17.21 | 17.31 | 848,771 | -0.17(-0.99%) |
Feb 09, 2011 | 17.53 | 17.63 | 17.37 | 17.48 | 888,039 | -0.10(-0.59%) |
Feb 08, 2011 | 17.57 | 17.61 | 17.42 | 17.59 | 777,802 | +0.02(+0.11%) |
Feb 07, 2011 | 18.05 | 18.07 | 17.50 | 17.57 | 1,101,886 | -0.48(-2.67%) |
Feb 04, 2011 | 17.65 | 18.07 | 17.35 | 18.05 | 1,527,645 | +0.46(+2.60%) |
Feb 03, 2011 | 17.53 | 17.64 | 17.50 | 17.59 | 557,489 | +0.06(+0.34%) |
Feb 02, 2011 | 17.49 | 17.63 | 17.49 | 17.53 | 580,251 | +0.00(+0.00%) |
Feb 01, 2011 | 17.47 | 17.59 | 17.44 | 17.53 | 683,743 | +0.20(+1.15%) |
Jan 31, 2011 | 17.26 | 17.41 | 17.22 | 17.33 | 952,678 | +0.08(+0.46%) |
Jan 28, 2011 | 17.29 | 17.36 | 17.13 | 17.25 | 1,475,746 | -0.13(-0.74%) |
Jan 27, 2011 | 17.29 | 17.49 | 17.22 | 17.38 | 846,573 | +0.06(+0.37%) |
Jan 26, 2011 | 17.50 | 17.53 | 17.18 | 17.32 | 1,721,530 | -0.20(-1.16%) |
Jan 25, 2011 | 17.59 | 17.68 | 17.44 | 17.52 | 2,081,728 | -0.18(-1.01%) |
Jan 24, 2011 | 17.75 | 17.90 | 17.63 | 17.70 | 525,280 | -0.01(-0.08%) |
Jan 21, 2011 | 17.87 | 17.92 | 17.55 | 17.72 | 820,179 | -0.03(-0.20%) |
Jan 20, 2011 | 17.62 | 17.78 | 17.54 | 17.75 | 1,050,913 | +0.01(+0.08%) |
Jan 19, 2011 | 17.92 | 18.05 | 17.61 | 17.74 | 1,384,894 | -0.24(-1.33%) |
Jan 18, 2011 | 18.04 | 18.07 | 17.90 | 17.97 | 520,490 | -0.07(-0.41%) |
Jan 14, 2011 | 17.91 | 18.07 | 17.78 | 18.05 | 742,594 | +0.08(+0.47%) |
Jan 13, 2011 | 17.66 | 18.21 | 17.64 | 17.96 | 1,095,145 | +0.31(+1.74%) |
Jan 12, 2011 | 17.50 | 17.68 | 17.43 | 17.66 | 774,575 | +0.25(+1.43%) |
Jan 11, 2011 | 17.24 | 17.41 | 17.15 | 17.41 | 787,011 | +0.24(+1.42%) |
Jan 10, 2011 | 17.20 | 17.22 | 17.02 | 17.17 | 1,291,129 | -0.14(-0.83%) |
Jan 07, 2011 | 17.36 | 17.43 | 17.26 | 17.31 | 676,601 | +0.04(+0.26%) |
Jan 06, 2011 | 17.29 | 17.33 | 17.16 | 17.26 | 818,712 | +0.00(+0.03%) |
Jan 05, 2011 | 17.01 | 17.27 | 16.98 | 17.26 | 802,507 | +0.17(+1.02%) |
Jan 04, 2011 | 17.26 | 17.27 | 16.95 | 17.09 | 1,138,766 | -0.17(-0.98%) |
Jan 03, 2011 | 17.29 | 17.29 | 17.19 | 17.25 | 498,589 | +0.06(+0.38%) |
Dec 31, 2010 | 17.27 | 17.34 | 17.19 | 17.19 | 392,465 | -0.07(-0.43%) |
Dec 30, 2010 | 17.17 | 17.32 | 17.17 | 17.26 | 465,287 | +0.13(+0.75%) |
Dec 29, 2010 | 17.07 | 17.19 | 17.06 | 17.14 | 435,812 | +0.14(+0.82%) |
Dec 28, 2010 | 16.91 | 17.05 | 16.83 | 17.00 | 400,765 | +0.18(+1.09%) |
Dec 27, 2010 | 16.87 | 17.00 | 16.81 | 16.81 | 506,216 | -0.13(-0.79%) |
Dec 23, 2010 | 16.81 | 17.10 | 16.81 | 16.95 | 603,725 | +0.13(+0.80%) |
Dec 22, 2010 | 16.89 | 16.89 | 16.74 | 16.81 | 740,384 | +0.02(+0.12%) |
Dec 21, 2010 | 16.84 | 16.90 | 16.73 | 16.79 | 1,292,730 | -0.07(-0.41%) |
Dec 20, 2010 | 16.97 | 17.08 | 16.84 | 16.86 | 1,002,036 | -0.07(-0.44%) |
Dec 17, 2010 | 16.89 | 16.97 | 16.75 | 16.94 | 1,093,118 | -0.07(-0.44%) |
Dec 16, 2010 | 16.98 | 17.20 | 16.92 | 17.01 | 721,181 | +0.07(+0.44%) |
Dec 15, 2010 | 16.96 | 17.01 | 16.82 | 16.94 | 818,998 | -0.04(-0.26%) |
Dec 14, 2010 | 17.18 | 17.20 | 16.92 | 16.98 | 956,967 | -0.20(-1.18%) |
Dec 13, 2010 | 17.55 | 17.60 | 17.17 | 17.18 | 702,646 | -0.28(-1.62%) |
Dec 10, 2010 | 17.38 | 17.53 | 17.34 | 17.47 | 541,195 | +0.04(+0.23%) |
Dec 09, 2010 | 17.56 | 17.63 | 17.27 | 17.43 | 674,464 | +0.03(+0.20%) |
Dec 08, 2010 | 17.17 | 17.45 | 17.14 | 17.39 | 652,614 | +0.30(+1.77%) |
Dec 07, 2010 | 17.53 | 17.57 | 17.07 | 17.09 | 992,677 | -0.33(-1.88%) |
Dec 06, 2010 | 17.22 | 17.42 | 16.99 | 17.42 | 1,080,243 | +0.07(+0.40%) |
Dec 03, 2010 | 17.81 | 17.84 | 17.13 | 17.35 | 1,482,723 | -0.50(-2.81%) |
Dec 02, 2010 | 17.82 | 18.09 | 17.75 | 17.85 | 937,605 | +0.16(+0.90%) |
Dec 01, 2010 | 17.86 | 17.98 | 17.62 | 17.69 | 772,947 | +0.10(+0.55%) |
Nov 30, 2010 | 17.60 | 17.86 | 17.47 | 17.59 | 903,998 | -0.19(-1.07%) |
Nov 29, 2010 | 17.66 | 17.82 | 17.54 | 17.79 | 573,488 | +0.06(+0.34%) |
Nov 26, 2010 | 17.64 | 17.74 | 17.53 | 17.73 | 381,381 | -0.22(-1.22%) |
Nov 24, 2010 | 17.87 | 17.94 | 17.94 | 17.94 | 481,172 | +0.24(+1.35%) |
Nov 23, 2010 | 17.90 | 17.94 | 17.68 | 17.71 | 465,083 | -0.31(-1.74%) |
Nov 22, 2010 | 18.06 | 18.18 | 17.90 | 18.02 | 627,144 | -0.09(-0.52%) |
Nov 19, 2010 | 18.04 | 18.15 | 17.79 | 18.11 | 810,311 | +0.09(+0.50%) |
Nov 18, 2010 | 18.04 | 18.22 | 17.93 | 18.02 | 560,092 | +0.15(+0.86%) |
Nov 17, 2010 | 17.84 | 17.94 | 17.73 | 17.87 | 717,980 | -0.02(-0.11%) |
Nov 16, 2010 | 17.99 | 18.11 | 17.76 | 17.89 | 882,064 | -0.07(-0.40%) |
Nov 15, 2010 | 17.90 | 18.08 | 17.79 | 17.96 | 978,460 | +0.31(+1.77%) |
Nov 12, 2010 | 17.70 | 17.97 | 17.57 | 17.65 | 675,288 | -0.20(-1.15%) |
Nov 11, 2010 | 17.71 | 17.87 | 17.59 | 17.85 | 640,280 | +0.10(+0.58%) |
Nov 10, 2010 | 17.61 | 17.81 | 17.52 | 17.75 | 650,921 | +0.21(+1.20%) |
Nov 09, 2010 | 17.77 | 17.78 | 17.47 | 17.54 | 458,494 | -0.11(-0.61%) |
Nov 08, 2010 | 17.84 | 17.84 | 17.57 | 17.65 | 582,715 | -0.18(-0.99%) |
Nov 05, 2010 | 17.93 | 18.03 | 17.82 | 17.82 | 1,116,630 | -0.00(-0.03%) |
Nov 04, 2010 | 17.86 | 17.92 | 17.72 | 17.83 | 778,232 | +0.14(+0.80%) |
Nov 03, 2010 | 17.73 | 17.73 | 17.39 | 17.69 | 1,250,632 | -0.02(-0.11%) |
Nov 02, 2010 | 17.91 | 17.92 | 17.60 | 17.71 | 661,106 | -0.05(-0.27%) |
Nov 01, 2010 | 17.92 | 18.09 | 17.68 | 17.76 | 1,062,532 | -0.02(-0.14%) |
Oct 29, 2010 | 17.78 | 17.99 | 17.72 | 17.78 | 833,767 | +0.06(+0.36%) |
Oct 28, 2010 | 17.66 | 17.98 | 17.49 | 17.72 | 1,796,902 | +0.14(+0.81%) |
Oct 27, 2010 | 17.97 | 17.97 | 17.47 | 17.58 | 2,066,746 | -2.18(-11.02%) |
Oct 25, 2010 | 19.54 | 19.91 | 19.44 | 19.75 | 852,687 | +0.28(+1.45%) |
Oct 22, 2010 | 19.21 | 19.48 | 19.13 | 19.47 | 595,782 | +0.34(+1.76%) |
Oct 21, 2010 | 19.35 | 19.44 | 19.07 | 19.13 | 810,145 | -0.10(-0.53%) |
Oct 20, 2010 | 19.41 | 19.44 | 19.20 | 19.23 | 811,680 | -0.08(-0.40%) |
Oct 19, 2010 | 19.17 | 19.43 | 19.15 | 19.31 | 847,176 | -0.31(-1.59%) |
Oct 18, 2010 | 19.13 | 19.65 | 18.97 | 19.62 | 770,827 | +0.40(+2.06%) |
Oct 15, 2010 | 19.56 | 19.60 | 19.12 | 19.23 | 883,435 | -0.21(-1.10%) |
Oct 14, 2010 | 19.50 | 19.68 | 19.26 | 19.44 | 769,718 | -0.04(-0.20%) |
Oct 13, 2010 | 19.60 | 19.82 | 19.42 | 19.48 | 919,661 | -0.08(-0.40%) |
Oct 12, 2010 | 19.22 | 19.59 | 19.16 | 19.56 | 916,428 | +0.30(+1.57%) |
Oct 11, 2010 | 19.26 | 19.33 | 19.12 | 19.26 | 329,992 | +0.11(+0.56%) |
Oct 08, 2010 | 19.15 | 19.25 | 18.96 | 19.15 | 895,819 | +0.05(+0.26%) |
Oct 07, 2010 | 18.92 | 19.23 | 18.80 | 19.10 | 1,198,719 | +0.22(+1.19%) |
Oct 06, 2010 | 18.72 | 18.92 | 18.59 | 18.88 | 626,137 | +0.14(+0.73%) |
Oct 05, 2010 | 18.63 | 18.74 | 18.59 | 18.74 | 561,321 | +0.23(+1.24%) |
Oct 04, 2010 | 18.24 | 18.58 | 18.19 | 18.51 | 1,205,517 | +0.27(+1.50%) |
Oct 01, 2010 | 18.24 | 18.44 | 18.11 | 18.24 | 739,214 | -0.02(-0.11%) |
Sep 30, 2010 | 18.49 | 18.55 | 18.05 | 18.26 | 871,662 | -0.11(-0.61%) |
Sep 29, 2010 | 18.36 | 18.46 | 18.24 | 18.37 | 474,949 | -0.02(-0.11%) |
Sep 28, 2010 | 18.39 | 18.45 | 18.07 | 18.39 | 709,837 | -0.01(-0.05%) |
Sep 27, 2010 | 18.62 | 18.70 | 18.38 | 18.40 | 627,416 | -0.18(-0.97%) |
Sep 24, 2010 | 18.52 | 18.61 | 18.46 | 18.58 | 729,085 | +0.29(+1.57%) |
Sep 23, 2010 | 18.22 | 18.46 | 18.08 | 18.29 | 871,746 | -0.03(-0.19%) |
Sep 22, 2010 | 18.46 | 18.64 | 18.22 | 18.33 | 642,108 | -0.12(-0.66%) |
Sep 21, 2010 | 18.42 | 18.62 | 18.38 | 18.45 | 929,747 | +0.01(+0.05%) |
Sep 20, 2010 | 18.20 | 18.61 | 18.13 | 18.44 | 666,247 | +0.25(+1.37%) |
Sep 17, 2010 | 18.19 | 18.53 | 18.10 | 18.19 | 996,037 | +0.46(+2.59%) |
Sep 15, 2010 | 17.74 | 17.89 | 17.62 | 17.73 | 547,438 | +0.00(+0.00%) |
Sep 14, 2010 | 17.90 | 18.11 | 17.72 | 17.73 | 688,709 | -0.10(-0.55%) |
Sep 13, 2010 | 17.65 | 17.96 | 17.49 | 17.83 | 942,986 | +0.33(+1.87%) |
Sep 10, 2010 | 17.41 | 17.58 | 17.38 | 17.50 | 488,957 | +0.03(+0.20%) |
Sep 09, 2010 | 17.77 | 17.77 | 17.37 | 17.47 | 399,047 | -0.09(-0.53%) |
Sep 08, 2010 | 17.54 | 17.71 | 17.52 | 17.56 | 532,828 | +0.08(+0.47%) |
Sep 07, 2010 | 17.66 | 17.66 | 17.39 | 17.48 | 479,008 | -0.12(-0.67%) |
Sep 03, 2010 | 17.49 | 17.67 | 17.36 | 17.59 | 574,832 | +0.35(+2.02%) |
Sep 02, 2010 | 17.17 | 17.30 | 17.10 | 17.25 | 332 | +0.19(+1.11%) |
Sep 01, 2010 | 17.10 | 17.24 | 17.00 | 17.06 | 830,914 | +0.27(+1.61%) |
Aug 31, 2010 | 16.78 | 17.26 | 16.77 | 16.79 | 8,893 | -0.29(-1.73%) |
Aug 30, 2010 | 17.32 | 17.34 | 17.01 | 17.08 | 785,724 | -0.25(-1.42%) |
Aug 27, 2010 | 17.33 | 17.49 | 16.75 | 17.33 | 1,397,312 | +0.46(+2.72%) |
Aug 26, 2010 | 16.92 | 17.16 | 16.72 | 16.87 | 1,499,354 | +0.01(+0.09%) |
Aug 25, 2010 | 17.05 | 17.19 | 16.65 | 16.86 | 1,389,350 | -0.48(-2.79%) |
Aug 24, 2010 | 17.17 | 17.43 | 16.94 | 17.34 | 1,123,742 | -0.03(-0.17%) |
Aug 23, 2010 | 17.30 | 17.44 | 17.19 | 17.37 | 503,262 | +0.11(+0.64%) |
Aug 20, 2010 | 17.17 | 17.29 | 16.99 | 17.26 | 285,880 | +0.01(+0.06%) |
Aug 19, 2010 | 17.35 | 17.46 | 17.15 | 17.25 | 642,248 | -0.23(-1.30%) |
Aug 18, 2010 | 17.28 | 17.52 | 17.03 | 17.47 | 681,889 | +0.24(+1.40%) |
Aug 17, 2010 | 17.00 | 17.34 | 16.88 | 17.23 | 497,779 | +0.37(+2.18%) |
Aug 16, 2010 | 16.92 | 16.98 | 16.62 | 16.86 | 489,624 | -0.12(-0.68%) |
Aug 13, 2010 | 16.98 | 17.09 | 16.84 | 16.98 | 531,464 | -0.09(-0.54%) |
Aug 12, 2010 | 16.50 | 17.09 | 16.41 | 17.07 | 901,537 | +0.40(+2.41%) |
Aug 11, 2010 | 16.79 | 16.81 | 16.63 | 16.67 | 477,620 | -0.08(-0.46%) |
Aug 10, 2010 | 16.75 | 17.10 | 16.75 | 16.75 | 206 | -0.25(-1.45%) |
Aug 09, 2010 | 17.11 | 17.13 | 16.93 | 17.00 | 315,191 | +0.03(+0.17%) |
Aug 06, 2010 | 16.97 | 17.12 | 16.80 | 16.97 | 541,414 | -0.29(-1.65%) |
Aug 05, 2010 | 17.14 | 17.35 | 17.13 | 17.25 | 688,267 | +0.12(+0.71%) |
Aug 04, 2010 | 17.13 | 17.24 | 17.05 | 17.13 | 530,275 | +0.13(+0.77%) |
Aug 03, 2010 | 17.10 | 17.10 | 16.93 | 17.00 | 527,973 | -0.10(-0.59%) |
Aug 02, 2010 | 16.97 | 17.15 | 16.91 | 17.10 | 774,156 | +0.31(+1.87%) |
Jul 30, 2010 | 16.79 | 16.94 | 16.41 | 16.79 | 1,169,666 | +0.25(+1.49%) |
Jul 29, 2010 | 16.69 | 16.77 | 16.30 | 16.54 | 851,770 | -0.03(-0.18%) |
Jul 28, 2010 | 16.96 | 17.02 | 16.53 | 16.57 | 1,242,046 | -0.65(-3.79%) |
Jul 27, 2010 | 17.81 | 17.85 | 16.97 | 17.22 | 1,378,477 | -0.39(-2.20%) |
Jul 26, 2010 | 17.44 | 17.89 | 17.38 | 17.61 | 958,880 | +0.30(+1.76%) |
Jul 23, 2010 | 17.16 | 17.41 | 17.01 | 17.30 | 726,600 | +0.14(+0.79%) |
Jul 22, 2010 | 17.15 | 17.44 | 17.11 | 17.17 | 759,141 | +0.18(+1.05%) |
Jul 21, 2010 | 17.19 | 17.24 | 16.88 | 16.99 | 557,565 | -0.05(-0.31%) |
Jul 20, 2010 | 16.70 | 17.06 | 16.70 | 17.04 | 706,269 | +0.16(+0.97%) |
Jul 19, 2010 | 16.63 | 16.97 | 16.58 | 16.88 | 1,193,887 | +0.26(+1.54%) |
Jul 16, 2010 | 16.62 | 17.06 | 16.57 | 16.62 | 1,061,154 | -0.49(-2.88%) |
Jul 15, 2010 | 16.92 | 17.17 | 16.63 | 17.12 | 1,693,381 | +0.17(+1.03%) |
Jul 14, 2010 | 16.96 | 17.08 | 16.87 | 16.94 | 1,592,035 | -0.00(-0.03%) |
Jul 13, 2010 | 16.69 | 17.02 | 16.66 | 16.95 | 997,233 | +0.45(+2.76%) |
Jul 12, 2010 | 16.43 | 16.58 | 16.24 | 16.49 | 595,502 | -0.01(-0.09%) |
Jul 09, 2010 | 16.51 | 16.74 | 16.43 | 16.51 | 899,372 | +0.07(+0.41%) |
Jul 08, 2010 | 16.42 | 16.46 | 16.27 | 16.44 | 940,244 | +0.22(+1.34%) |
Jul 07, 2010 | 15.77 | 16.25 | 15.72 | 16.22 | 1,169,726 | +0.41(+2.60%) |
Jul 06, 2010 | 15.97 | 16.08 | 15.64 | 15.81 | 1,096,123 | +0.05(+0.34%) |
Jul 02, 2010 | 15.76 | 16.15 | 15.58 | 15.76 | 984,925 | -0.06(-0.40%) |
Jul 01, 2010 | 15.78 | 15.90 | 15.37 | 15.82 | 2,028,715 | -0.02(-0.12%) |
Jun 30, 2010 | 16.03 | 16.06 | 15.71 | 15.84 | 4,349 | -0.29(-1.77%) |
Jun 29, 2010 | 16.74 | 16.74 | 16.04 | 16.12 | 1,890,871 | -0.88(-5.17%) |
Jun 25, 2010 | 17.00 | 17.22 | 16.91 | 17.00 | 890,958 | -0.07(-0.43%) |
Jun 24, 2010 | 17.40 | 17.40 | 17.03 | 17.08 | 1,144,889 | -0.31(-1.78%) |
Jun 23, 2010 | 17.41 | 17.48 | 17.26 | 17.39 | 872,299 | -0.07(-0.39%) |
Jun 22, 2010 | 17.73 | 17.82 | 17.45 | 17.45 | 1,064,781 | -0.16(-0.91%) |
Jun 21, 2010 | 17.92 | 17.93 | 17.50 | 17.61 | 1,249,845 | -0.09(-0.49%) |
Jun 18, 2010 | 17.70 | 17.77 | 17.60 | 17.70 | 872,346 | +0.02(+0.11%) |
Jun 17, 2010 | 17.79 | 17.79 | 17.55 | 17.68 | 42,729 | -0.00(-0.03%) |
Jun 16, 2010 | 17.74 | 17.79 | 17.50 | 17.69 | 814,559 | -0.04(-0.22%) |
Jun 15, 2010 | 17.58 | 17.75 | 17.50 | 17.73 | 879,244 | +0.35(+2.00%) |
Jun 14, 2010 | 17.48 | 17.65 | 17.34 | 17.38 | 894,650 | +0.09(+0.53%) |
Jun 11, 2010 | 17.16 | 17.29 | 17.06 | 17.29 | 690,975 | -0.09(-0.50%) |
Jun 10, 2010 | 17.02 | 17.37 | 16.99 | 17.37 | 744,502 | +0.54(+3.20%) |
Jun 09, 2010 | 16.71 | 17.08 | 16.69 | 16.83 | 1,068,982 | +0.30(+1.80%) |
Jun 08, 2010 | 16.64 | 16.66 | 16.28 | 16.54 | 1,404,454 | -0.02(-0.15%) |
Jun 07, 2010 | 16.67 | 16.86 | 16.54 | 16.56 | 1,143,574 | -0.01(-0.09%) |
Jun 04, 2010 | 16.57 | 17.05 | 16.50 | 16.57 | 1,492,694 | -0.72(-4.17%) |
Jun 03, 2010 | 17.15 | 17.34 | 17.04 | 17.30 | 1,115,109 | +0.13(+0.76%) |
Jun 02, 2010 | 16.65 | 17.17 | 16.63 | 17.16 | 4,136 | +0.73(+4.44%) |
Jun 01, 2010 | 16.44 | 16.95 | 16.30 | 16.43 | 1,204,690 | -0.02(-0.12%) |
May 28, 2010 | 16.45 | 16.74 | 16.34 | 16.45 | 1,057,348 | -0.06(-0.35%) |
May 27, 2010 | 16.25 | 16.65 | 16.24 | 16.51 | 1,317,295 | +0.56(+3.48%) |
May 26, 2010 | 16.35 | 16.57 | 15.94 | 15.96 | 5,377 | -0.32(-1.96%) |
May 25, 2010 | 15.85 | 16.28 | 15.47 | 16.27 | 1,832,621 | +0.02(+0.15%) |
May 24, 2010 | 16.37 | 16.47 | 16.24 | 16.25 | 481,179 | -0.18(-1.12%) |
May 21, 2010 | 15.74 | 16.46 | 15.57 | 16.43 | 1,499,339 | +0.39(+2.41%) |
May 20, 2010 | 16.33 | 16.51 | 16.02 | 16.05 | 1,832,588 | -0.93(-5.50%) |
May 19, 2010 | 16.95 | 17.14 | 16.65 | 16.98 | 1,076,514 | -0.01(-0.09%) |
May 18, 2010 | 17.29 | 17.55 | 16.96 | 17.00 | 1,116,007 | -0.11(-0.62%) |
May 17, 2010 | 17.21 | 17.37 | 16.79 | 17.10 | 1,106,938 | -0.09(-0.51%) |
May 14, 2010 | 17.19 | 17.38 | 17.04 | 17.19 | 1,042,016 | -0.27(-1.55%) |
May 13, 2010 | 17.21 | 17.61 | 17.16 | 17.46 | 1,125,088 | +0.28(+1.63%) |
May 12, 2010 | 17.03 | 17.26 | 16.95 | 17.18 | 902,501 | +0.41(+2.46%) |
May 11, 2010 | 16.91 | 16.97 | 16.76 | 16.77 | 1,283,479 | +0.13(+0.80%) |
May 10, 2010 | 16.45 | 16.66 | 16.44 | 16.63 | 1,585,658 | +0.29(+1.77%) |
May 07, 2010 | 16.45 | 16.56 | 15.93 | 16.34 | 2,400,543 | +0.06(+0.38%) |
May 06, 2010 | 16.34 | 16.77 | 15.22 | 16.28 | 1,971,759 | -0.30(-1.83%) |
May 05, 2010 | 16.69 | 16.82 | 16.47 | 16.59 | 1,520,941 | -0.42(-2.48%) |
May 04, 2010 | 17.22 | 17.22 | 16.84 | 17.01 | 1,244,136 | -0.29(-1.70%) |