Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.25 | 20.42 | 20.25 | 20.40 | 2,925 | +0.07(+0.34%) |
Mar 30, 2011 | 20.16 | 20.35 | 20.15 | 20.33 | 5,569 | +0.22(+1.09%) |
Mar 29, 2011 | 20.03 | 20.17 | 20.03 | 20.11 | 4,633 | +0.04(+0.20%) |
Mar 28, 2011 | 20.08 | 20.14 | 20.07 | 20.07 | 1,955 | +0.04(+0.20%) |
Mar 25, 2011 | 20.22 | 20.29 | 20.03 | 20.03 | 13,540 | +0.11(+0.53%) |
Mar 24, 2011 | 19.77 | 20.00 | 19.77 | 19.93 | 7,547 | -0.05(-0.24%) |
Mar 23, 2011 | 20.07 | 20.07 | 19.81 | 19.98 | 5,941 | -0.13(-0.65%) |
Mar 22, 2011 | 20.25 | 20.28 | 20.09 | 20.11 | 6,237 | -0.01(-0.04%) |
Mar 21, 2011 | 20.12 | 20.16 | 20.11 | 20.11 | 1,638 | +0.17(+0.83%) |
Mar 18, 2011 | 19.91 | 19.95 | 19.88 | 19.95 | 1,129 | +0.23(+1.17%) |
Mar 17, 2011 | 19.72 | 19.72 | 19.63 | 19.72 | 1,425 | +0.06(+0.31%) |
Mar 16, 2011 | 19.68 | 19.72 | 19.62 | 19.65 | 2,038 | -0.20(-1.00%) |
Mar 15, 2011 | 19.71 | 19.88 | 19.67 | 19.85 | 1,490 | -0.03(-0.13%) |
Mar 14, 2011 | 19.86 | 19.88 | 19.84 | 19.88 | 4,694 | -0.26(-1.28%) |
Mar 11, 2011 | 20.06 | 20.14 | 20.04 | 20.14 | 581 | +0.04(+0.19%) |
Mar 10, 2011 | 20.19 | 20.19 | 20.06 | 20.10 | 4,933 | -0.51(-2.47%) |
Mar 09, 2011 | 20.55 | 20.64 | 20.53 | 20.61 | 2,351 | +0.05(+0.24%) |
Mar 08, 2011 | 20.17 | 20.62 | 20.17 | 20.56 | 5,091 | +0.44(+2.18%) |
Mar 07, 2011 | 20.15 | 20.15 | 20.09 | 20.12 | 750 | -0.04(-0.21%) |
Mar 04, 2011 | 20.37 | 20.37 | 20.15 | 20.16 | 1,700 | -0.30(-1.47%) |
Mar 03, 2011 | 20.28 | 20.51 | 20.28 | 20.46 | 1,581 | +0.33(+1.62%) |
Mar 02, 2011 | 20.15 | 20.18 | 20.04 | 20.14 | 4,301 | -0.03(-0.15%) |
Mar 01, 2011 | 20.21 | 20.21 | 20.15 | 20.17 | 853 | -0.19(-0.93%) |
Feb 28, 2011 | 20.38 | 20.38 | 20.36 | 20.36 | 739 | -0.03(-0.16%) |
Feb 25, 2011 | 20.20 | 20.39 | 20.20 | 20.39 | 3,832 | +0.41(+2.07%) |
Feb 24, 2011 | 20.52 | 20.52 | 19.95 | 19.98 | 2,131 | -0.22(-1.08%) |
Feb 23, 2011 | 20.32 | 20.36 | 20.19 | 20.19 | 3,013 | -0.11(-0.52%) |
Feb 22, 2011 | 20.50 | 20.61 | 20.30 | 20.30 | 5,369 | -0.48(-2.30%) |
Feb 18, 2011 | 20.67 | 20.78 | 20.67 | 20.78 | 3,638 | +0.06(+0.31%) |
Feb 17, 2011 | 20.62 | 20.71 | 20.62 | 20.71 | 2,662 | +0.00(+0.00%) |
Feb 16, 2011 | 20.67 | 20.72 | 20.64 | 20.71 | 5,304 | +0.09(+0.44%) |
Feb 15, 2011 | 20.70 | 20.75 | 20.58 | 20.62 | 3,668 | -0.06(-0.27%) |
Feb 14, 2011 | 20.64 | 20.68 | 20.64 | 20.68 | 1,022 | +0.03(+0.15%) |
Feb 11, 2011 | 20.36 | 20.66 | 20.36 | 20.65 | 8,681 | +0.33(+1.61%) |
Feb 10, 2011 | 20.28 | 20.36 | 20.28 | 20.32 | 4,567 | -0.09(-0.45%) |
Feb 09, 2011 | 20.44 | 20.46 | 20.35 | 20.41 | 4,892 | -0.05(-0.24%) |
Feb 08, 2011 | 20.45 | 20.47 | 20.36 | 20.46 | 3,572 | +0.01(+0.04%) |
Feb 07, 2011 | 20.46 | 20.48 | 20.33 | 20.45 | 11,571 | +0.18(+0.88%) |
Feb 04, 2011 | 20.21 | 20.29 | 20.15 | 20.28 | 9,592 | +0.02(+0.08%) |
Feb 03, 2011 | 20.33 | 20.33 | 20.01 | 20.26 | 4,273 | +0.03(+0.16%) |
Feb 02, 2011 | 20.58 | 20.58 | 20.22 | 20.23 | 4,285 | -0.18(-0.87%) |
Feb 01, 2011 | 20.17 | 20.45 | 20.17 | 20.41 | 8,333 | +0.41(+2.07%) |
Jan 31, 2011 | 19.98 | 20.16 | 19.98 | 19.99 | 18,871 | -0.09(-0.44%) |
Jan 28, 2011 | 20.48 | 20.48 | 20.08 | 20.08 | 4,231 | -0.35(-1.71%) |
Jan 27, 2011 | 20.31 | 20.45 | 20.28 | 20.43 | 19,693 | +0.13(+0.64%) |
Jan 26, 2011 | 20.30 | 20.36 | 20.29 | 20.30 | 2,440 | +0.03(+0.15%) |
Jan 25, 2011 | 20.45 | 20.45 | 20.20 | 20.27 | 3,146 | -0.02(-0.11%) |
Jan 24, 2011 | 20.30 | 20.34 | 20.28 | 20.29 | 10,866 | +0.01(+0.04%) |
Jan 21, 2011 | 20.31 | 20.35 | 20.26 | 20.28 | 3,939 | +0.02(+0.08%) |
Jan 20, 2011 | 20.41 | 20.54 | 20.27 | 20.27 | 27,430 | -0.19(-0.95%) |
Jan 19, 2011 | 20.82 | 20.82 | 20.46 | 20.46 | 122,481 | -0.45(-2.13%) |
Jan 18, 2011 | 20.75 | 20.91 | 20.75 | 20.91 | 1,953 | +0.06(+0.31%) |
Jan 14, 2011 | 20.44 | 20.90 | 20.44 | 20.84 | 11,283 | +0.59(+2.92%) |
Jan 13, 2011 | 20.32 | 20.39 | 20.25 | 20.25 | 12,023 | -0.13(-0.64%) |
Jan 12, 2011 | 20.46 | 20.46 | 20.32 | 20.38 | 4,067 | +0.10(+0.48%) |
Jan 11, 2011 | 20.23 | 20.32 | 20.17 | 20.28 | 3,319 | +0.05(+0.26%) |
Jan 10, 2011 | 20.01 | 20.23 | 19.84 | 20.23 | 3,343 | +0.04(+0.18%) |
Jan 07, 2011 | 20.79 | 20.79 | 20.06 | 20.19 | 10,544 | -0.35(-1.72%) |
Jan 06, 2011 | 20.64 | 20.64 | 20.49 | 20.55 | 4,766 | -0.05(-0.25%) |
Jan 05, 2011 | 20.36 | 20.60 | 20.34 | 20.60 | 6,183 | +0.28(+1.40%) |
Jan 04, 2011 | 20.95 | 20.95 | 20.28 | 20.32 | 5,775 | -0.35(-1.69%) |
Jan 03, 2011 | 20.51 | 20.80 | 20.51 | 20.66 | 19,342 | +0.35(+1.72%) |
Dec 31, 2010 | 20.48 | 20.50 | 20.32 | 20.32 | 3,145 | -0.20(-0.99%) |
Dec 30, 2010 | 20.55 | 20.58 | 20.52 | 20.52 | 6,188 | -0.04(-0.20%) |
Dec 29, 2010 | 20.48 | 20.59 | 20.47 | 20.56 | 4,520 | -0.01(-0.04%) |
Dec 28, 2010 | 20.52 | 20.57 | 20.49 | 20.57 | 2,355 | +0.14(+0.70%) |
Dec 27, 2010 | 20.29 | 20.48 | 20.29 | 20.42 | 5,510 | +0.08(+0.37%) |
Dec 23, 2010 | 20.43 | 20.43 | 20.27 | 20.35 | 8,528 | -0.01(-0.04%) |
Dec 22, 2010 | 20.11 | 20.51 | 20.11 | 20.36 | 4,184 | +0.33(+1.66%) |
Dec 21, 2010 | 19.91 | 20.03 | 19.89 | 20.02 | 4,717 | +0.24(+1.24%) |
Dec 20, 2010 | 19.79 | 19.89 | 19.78 | 19.78 | 2,144 | +0.19(+0.95%) |
Dec 17, 2010 | 19.83 | 19.83 | 19.59 | 19.59 | 19,978 | -0.04(-0.21%) |
Dec 16, 2010 | 19.60 | 19.79 | 19.53 | 19.63 | 12,438 | +0.03(+0.17%) |
Dec 15, 2010 | 19.67 | 19.84 | 19.55 | 19.60 | 13,993 | +0.02(+0.08%) |
Dec 14, 2010 | 19.87 | 19.87 | 19.55 | 19.59 | 118,929 | -0.11(-0.58%) |
Dec 13, 2010 | 19.54 | 19.70 | 19.54 | 19.70 | 3,099 | +0.03(+0.16%) |
Dec 10, 2010 | 19.51 | 19.67 | 19.51 | 19.67 | 1,744 | +0.26(+1.34%) |
Dec 09, 2010 | 19.29 | 19.41 | 19.29 | 19.41 | 5,017 | +0.23(+1.18%) |
Dec 08, 2010 | 19.18 | 19.18 | 19.18 | 19.18 | 616 | +0.17(+0.90%) |
Dec 07, 2010 | 19.06 | 19.06 | 18.95 | 19.01 | 3,771 | +0.15(+0.82%) |
Dec 06, 2010 | 18.77 | 18.86 | 18.75 | 18.86 | 1,849 | +0.20(+1.08%) |
Dec 03, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 208 | -0.00(-0.02%) |
Dec 02, 2010 | 18.52 | 18.66 | 18.52 | 18.66 | 3,098 | +0.39(+2.15%) |
Dec 01, 2010 | 18.13 | 18.26 | 18.13 | 18.26 | 2,008 | +0.39(+2.18%) |
Nov 30, 2010 | 17.83 | 17.94 | 17.80 | 17.87 | 1,911 | -0.09(-0.50%) |
Nov 29, 2010 | 18.14 | 18.14 | 17.96 | 17.96 | 1,129 | -0.22(-1.20%) |
Nov 24, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.26(+1.45%) |
Nov 23, 2010 | 18.23 | 18.23 | 17.86 | 17.92 | 15,656 | -0.03(-0.18%) |
Nov 22, 2010 | 18.05 | 18.05 | 17.93 | 17.96 | 369 | -0.18(-1.02%) |
Nov 19, 2010 | 18.09 | 18.14 | 18.06 | 18.14 | 2,620 | -0.03(-0.19%) |
Nov 18, 2010 | 18.21 | 18.24 | 18.14 | 18.18 | 12,524 | +0.20(+1.13%) |
Nov 17, 2010 | 18.00 | 18.05 | 17.97 | 17.97 | 140,172 | -0.11(-0.63%) |
Nov 16, 2010 | 18.35 | 18.35 | 18.05 | 18.09 | 1,972 | -0.36(-1.93%) |
Nov 15, 2010 | 18.48 | 18.48 | 18.44 | 18.44 | 493 | -0.15(-0.79%) |
Nov 11, 2010 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | -0.08(-0.43%) |
Nov 10, 2010 | 18.50 | 18.67 | 18.50 | 18.67 | 462 | +0.22(+1.18%) |
Nov 09, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 616 | -0.21(-1.13%) |
Nov 08, 2010 | 18.69 | 18.69 | 18.66 | 18.66 | 246 | -0.17(-0.90%) |
Nov 05, 2010 | 18.62 | 19.02 | 18.62 | 18.83 | 2,663 | +0.19(+1.04%) |
Nov 04, 2010 | 18.22 | 18.64 | 18.22 | 18.64 | 14,103 | +0.72(+4.04%) |
Nov 03, 2010 | 17.91 | 17.91 | 17.91 | 17.91 | 246 | +0.33(+1.88%) |
Nov 02, 2010 | 17.59 | 17.59 | 17.58 | 17.58 | 1,054 | +0.19(+1.07%) |
Nov 01, 2010 | 17.73 | 17.73 | 17.36 | 17.40 | 9,816 | -0.38(-2.14%) |
Oct 29, 2010 | 17.70 | 17.78 | 17.70 | 17.78 | 1,253 | -0.05(-0.27%) |
Oct 28, 2010 | 18.00 | 18.00 | 17.75 | 17.83 | 823 | -0.06(-0.36%) |
Oct 27, 2010 | 17.86 | 17.97 | 17.80 | 17.89 | 40,303 | -0.11(-0.59%) |
Oct 25, 2010 | 18.07 | 18.07 | 18.00 | 18.00 | 5,221 | -0.08(-0.45%) |
Oct 22, 2010 | 17.98 | 18.08 | 17.97 | 18.08 | 1,547 | +0.02(+0.09%) |
Oct 21, 2010 | 18.32 | 18.32 | 17.96 | 18.06 | 1,012 | -0.17(-0.93%) |
Oct 20, 2010 | 18.12 | 18.23 | 18.12 | 18.23 | 2,303 | +0.11(+0.63%) |
Oct 19, 2010 | 18.18 | 18.50 | 18.11 | 18.12 | 3,241 | -0.24(-1.28%) |
Oct 18, 2010 | 17.96 | 18.35 | 17.96 | 18.35 | 3,315 | +0.30(+1.66%) |
Oct 15, 2010 | 18.31 | 18.31 | 18.05 | 18.05 | 3,445 | -0.08(-0.45%) |
Oct 14, 2010 | 18.38 | 18.38 | 18.13 | 18.13 | 948 | -0.36(-1.97%) |
Oct 13, 2010 | 18.13 | 18.54 | 18.13 | 18.50 | 4,130 | +0.36(+2.01%) |
Oct 12, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 602 | +0.03(+0.18%) |
Oct 11, 2010 | 18.13 | 18.17 | 18.10 | 18.10 | 1,237 | -0.16(-0.90%) |
Oct 08, 2010 | 17.99 | 18.27 | 17.99 | 18.27 | 2,373 | +0.10(+0.54%) |
Oct 07, 2010 | 18.17 | 18.17 | 18.17 | 18.17 | 246 | +0.04(+0.22%) |
Oct 06, 2010 | 18.17 | 18.22 | 18.13 | 18.13 | 26,757 | -0.06(-0.31%) |
Oct 05, 2010 | 17.84 | 18.18 | 17.84 | 18.18 | 4,232 | +0.49(+2.75%) |
Oct 04, 2010 | 17.83 | 17.83 | 17.64 | 17.70 | 2,396 | -0.23(-1.27%) |
Oct 01, 2010 | 17.98 | 17.98 | 17.79 | 17.92 | 1,028 | +0.02(+0.14%) |
Sep 30, 2010 | 17.90 | 18.01 | 17.90 | 17.90 | 2,062 | +0.15(+0.86%) |
Sep 29, 2010 | 17.62 | 17.78 | 17.62 | 17.75 | 2,589 | +0.03(+0.15%) |
Sep 28, 2010 | 17.42 | 17.74 | 17.41 | 17.72 | 45,318 | +0.10(+0.55%) |
Sep 27, 2010 | 17.62 | 17.62 | 17.62 | 17.62 | 331 | -0.15(-0.82%) |
Sep 24, 2010 | 17.20 | 17.77 | 17.20 | 17.77 | 7,993 | +0.52(+3.01%) |
Sep 23, 2010 | 17.23 | 17.59 | 17.23 | 17.25 | 8,819 | -0.18(-1.02%) |
Sep 22, 2010 | 17.79 | 17.79 | 17.43 | 17.43 | 5,643 | -0.41(-2.32%) |
Sep 21, 2010 | 17.98 | 18.08 | 17.84 | 17.84 | 889 | -0.20(-1.12%) |
Sep 20, 2010 | 17.43 | 18.05 | 17.43 | 18.05 | 7,930 | +0.53(+3.01%) |
Sep 17, 2010 | 17.53 | 17.55 | 17.18 | 17.52 | 2,537 | -0.19(-1.05%) |
Sep 15, 2010 | 17.69 | 17.70 | 17.69 | 17.70 | 250 | +0.03(+0.18%) |
Sep 14, 2010 | 17.73 | 17.77 | 17.67 | 17.67 | 1,606 | -0.17(-0.96%) |
Sep 13, 2010 | 17.83 | 17.84 | 17.70 | 17.84 | 2,996 | +0.44(+2.52%) |
Sep 10, 2010 | 17.50 | 17.50 | 17.40 | 17.40 | 1,168 | +0.07(+0.40%) |
Sep 09, 2010 | 17.58 | 17.58 | 17.34 | 17.34 | 3,610 | -0.03(-0.16%) |
Sep 08, 2010 | 17.32 | 17.48 | 17.32 | 17.36 | 2,235 | +0.19(+1.09%) |
Sep 07, 2010 | 17.34 | 17.36 | 17.18 | 17.18 | 27,477 | -0.46(-2.62%) |
Sep 03, 2010 | 17.43 | 17.65 | 17.43 | 17.64 | 1,314 | +0.33(+1.92%) |
Sep 02, 2010 | 17.17 | 17.31 | 17.17 | 17.31 | 2,110 | +0.11(+0.66%) |
Sep 01, 2010 | 16.79 | 17.19 | 16.79 | 17.19 | 854 | +0.52(+3.11%) |
Aug 31, 2010 | 16.74 | 16.74 | 16.67 | 16.67 | 551 | +0.06(+0.34%) |
Aug 30, 2010 | 16.65 | 16.65 | 16.62 | 16.62 | 344 | -0.37(-2.20%) |
Aug 27, 2010 | 16.78 | 16.99 | 16.78 | 16.99 | 2,401 | +0.31(+1.85%) |
Aug 26, 2010 | 16.89 | 16.89 | 16.68 | 16.68 | 3,951 | -0.12(-0.69%) |
Aug 25, 2010 | 16.71 | 16.80 | 16.56 | 16.80 | 4,104 | -0.01(-0.09%) |
Aug 24, 2010 | 16.72 | 16.84 | 16.68 | 16.81 | 2,342 | -0.11(-0.67%) |
Aug 23, 2010 | 17.18 | 17.18 | 16.90 | 16.93 | 40,890 | -0.21(-1.24%) |
Aug 20, 2010 | 17.12 | 17.14 | 17.11 | 17.14 | 1,255 | -0.11(-0.65%) |
Aug 19, 2010 | 17.32 | 17.32 | 17.25 | 17.25 | 2,912 | -0.39(-2.21%) |
Aug 18, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 123 | -0.02(-0.12%) |
Aug 17, 2010 | 17.67 | 17.74 | 17.66 | 17.66 | 3,390 | +0.24(+1.38%) |
Aug 16, 2010 | 17.30 | 17.48 | 17.30 | 17.42 | 12,820 | +0.02(+0.14%) |
Aug 13, 2010 | 17.46 | 17.47 | 17.37 | 17.40 | 3,553 | -0.11(-0.60%) |
Aug 12, 2010 | 17.59 | 17.59 | 17.50 | 17.50 | 543 | -0.19(-1.07%) |
Aug 11, 2010 | 18.28 | 18.28 | 17.69 | 17.69 | 5,351 | -0.78(-4.24%) |
Aug 10, 2010 | 18.52 | 18.56 | 18.46 | 18.48 | 2,519 | -0.18(-0.96%) |
Aug 09, 2010 | 18.49 | 18.73 | 18.48 | 18.65 | 4,355 | +0.17(+0.92%) |
Aug 06, 2010 | 18.53 | 18.53 | 18.27 | 18.48 | 2,940 | -0.24(-1.30%) |
Aug 05, 2010 | 19.05 | 19.05 | 18.71 | 18.73 | 2,589 | -0.36(-1.87%) |
Aug 04, 2010 | 19.11 | 19.19 | 19.08 | 19.08 | 1,240 | -0.07(-0.38%) |
Aug 03, 2010 | 19.38 | 19.38 | 19.16 | 19.16 | 1,786 | -0.04(-0.21%) |
Aug 02, 2010 | 19.37 | 19.37 | 19.07 | 19.20 | 4,040 | +0.17(+0.89%) |
Jul 30, 2010 | 18.79 | 19.04 | 18.79 | 19.03 | 2,823 | +0.00(+0.01%) |
Jul 29, 2010 | 19.12 | 19.12 | 19.03 | 19.03 | 559 | -0.09(-0.46%) |
Jul 28, 2010 | 19.20 | 19.20 | 19.11 | 19.11 | 246 | -0.18(-0.91%) |
Jul 27, 2010 | 19.38 | 19.38 | 19.29 | 19.29 | 1,421 | +0.26(+1.35%) |
Jul 26, 2010 | 18.83 | 19.07 | 18.83 | 19.03 | 1,732 | +0.33(+1.77%) |
Jul 23, 2010 | 18.32 | 18.70 | 18.32 | 18.70 | 3,029 | +0.37(+2.03%) |
Jul 22, 2010 | 18.34 | 18.34 | 18.08 | 18.33 | 4,405 | +0.57(+3.21%) |
Jul 21, 2010 | 18.48 | 18.48 | 17.76 | 17.76 | 4,950 | -0.61(-3.31%) |
Jul 20, 2010 | 17.98 | 18.37 | 17.95 | 18.37 | 7,102 | +0.15(+0.85%) |
Jul 19, 2010 | 18.42 | 18.42 | 18.07 | 18.22 | 6,279 | -0.06(-0.36%) |
Jul 16, 2010 | 19.03 | 19.03 | 18.28 | 18.28 | 11,967 | -0.84(-4.37%) |
Jul 15, 2010 | 19.20 | 19.20 | 19.03 | 19.12 | 3,292 | -0.07(-0.36%) |
Jul 14, 2010 | 19.31 | 19.31 | 19.19 | 19.19 | 1,066 | -0.24(-1.23%) |
Jul 13, 2010 | 19.26 | 19.42 | 19.26 | 19.42 | 5,089 | +0.42(+2.22%) |
Jul 12, 2010 | 19.01 | 19.03 | 18.89 | 19.00 | 498 | +0.15(+0.77%) |
Jul 09, 2010 | 18.70 | 18.90 | 18.42 | 18.86 | 3,887 | +0.16(+0.87%) |
Jul 08, 2010 | 18.65 | 18.69 | 18.49 | 18.69 | 3,950 | +0.33(+1.81%) |
Jul 07, 2010 | 18.08 | 18.37 | 18.08 | 18.36 | 2,466 | +0.42(+2.35%) |
Jul 06, 2010 | 17.83 | 18.33 | 17.83 | 17.94 | 4,761 | -0.09(-0.49%) |
Jul 02, 2010 | 18.32 | 18.32 | 17.86 | 18.03 | 3,888 | -0.15(-0.85%) |
Jul 01, 2010 | 18.28 | 18.48 | 17.74 | 18.18 | 13,796 | -0.28(-1.54%) |
Jun 30, 2010 | 18.52 | 18.52 | 18.47 | 18.47 | 1,962 | -0.14(-0.74%) |
Jun 29, 2010 | 18.33 | 18.60 | 18.33 | 18.60 | 801 | -0.69(-3.57%) |
Jun 25, 2010 | 19.46 | 19.46 | 18.82 | 19.29 | 9,430 | +0.36(+1.93%) |
Jun 24, 2010 | 18.93 | 18.93 | 18.92 | 18.93 | 3,205 | -0.19(-0.98%) |
Jun 23, 2010 | 19.18 | 19.19 | 19.12 | 19.12 | 620 | -0.24(-1.26%) |
Jun 22, 2010 | 19.65 | 19.65 | 19.34 | 19.36 | 2,219 | -0.28(-1.45%) |
Jun 21, 2010 | 19.85 | 19.85 | 19.64 | 19.64 | 5,430 | -0.02(-0.12%) |
Jun 18, 2010 | 19.66 | 19.70 | 19.66 | 19.67 | 1,356 | +0.16(+0.84%) |
Jun 17, 2010 | 19.55 | 19.55 | 19.50 | 19.50 | 10,661 | -0.16(-0.79%) |
Jun 16, 2010 | 20.02 | 20.02 | 19.52 | 19.66 | 2,814 | +0.01(+0.04%) |
Jun 15, 2010 | 19.89 | 19.89 | 19.29 | 19.65 | 3,810 | +0.38(+1.98%) |
Jun 14, 2010 | 19.45 | 19.61 | 19.25 | 19.27 | 10,734 | +0.00(+0.00%) |
Jun 11, 2010 | 19.16 | 19.27 | 18.96 | 19.27 | 6,605 | +0.12(+0.64%) |
Jun 10, 2010 | 19.06 | 19.15 | 18.84 | 19.15 | 12,527 | +0.52(+2.79%) |
Jun 09, 2010 | 18.90 | 18.90 | 18.63 | 18.63 | 2,176 | -0.11(-0.61%) |
Jun 08, 2010 | 18.65 | 18.74 | 18.53 | 18.74 | 3,013 | +0.06(+0.30%) |
Jun 07, 2010 | 18.99 | 18.99 | 18.69 | 18.69 | 3,920 | -0.19(-0.99%) |
Jun 04, 2010 | 19.33 | 19.33 | 18.86 | 18.87 | 6,406 | -0.92(-4.67%) |
Jun 03, 2010 | 20.15 | 20.15 | 19.63 | 19.80 | 16,804 | +0.15(+0.74%) |
Jun 02, 2010 | 20.08 | 20.08 | 19.36 | 19.65 | 20,675 | +0.24(+1.21%) |
Jun 01, 2010 | 19.70 | 19.75 | 19.42 | 19.42 | 8,960 | -0.48(-2.40%) |
May 28, 2010 | 20.07 | 19.91 | 19.72 | 19.89 | 863 | -0.18(-0.89%) |
May 27, 2010 | 19.79 | 20.07 | 19.79 | 20.07 | 955 | +0.68(+3.51%) |
May 26, 2010 | 19.94 | 19.94 | 19.39 | 19.39 | 4,301 | -0.02(-0.13%) |
May 25, 2010 | 18.89 | 19.42 | 18.89 | 19.42 | 26,107 | +0.06(+0.29%) |
May 24, 2010 | 19.58 | 19.72 | 19.36 | 19.36 | 1,733 | -0.48(-2.41%) |
May 21, 2010 | 19.20 | 19.88 | 19.20 | 19.84 | 9,427 | +0.30(+1.54%) |
May 20, 2010 | 20.32 | 20.32 | 19.54 | 19.54 | 33,203 | -1.06(-5.16%) |
May 19, 2010 | 20.72 | 20.72 | 20.39 | 20.60 | 12,772 | -0.21(-1.01%) |
May 18, 2010 | 21.52 | 21.52 | 20.79 | 20.81 | 18,392 | -0.27(-1.27%) |
May 17, 2010 | 21.34 | 21.34 | 21.08 | 21.08 | 2,415 | -0.11(-0.54%) |
May 14, 2010 | 21.39 | 21.39 | 21.07 | 21.19 | 2,176 | -0.39(-1.80%) |
May 13, 2010 | 22.34 | 22.34 | 21.57 | 21.58 | 1,902 | -0.17(-0.78%) |
May 12, 2010 | 21.51 | 21.81 | 21.50 | 21.75 | 2,094 | +0.33(+1.55%) |
May 11, 2010 | 21.43 | 21.59 | 21.11 | 21.42 | 7,146 | +0.30(+1.42%) |
May 10, 2010 | 20.93 | 21.57 | 20.84 | 21.12 | 7,941 | +0.99(+4.92%) |
May 07, 2010 | 20.58 | 20.58 | 20.10 | 20.13 | 5,456 | -0.53(-2.55%) |
May 06, 2010 | 21.25 | 21.25 | 16.22 | 20.66 | 36,296 | -0.63(-2.97%) |
May 05, 2010 | 21.38 | 22.02 | 21.05 | 21.29 | 10,441 | -0.10(-0.45%) |
May 04, 2010 | 22.31 | 22.31 | 21.34 | 21.39 | 49,728 | -0.45(-2.08%) |
May 03, 2010 | 21.90 | 21.91 | 21.78 | 21.84 | 4,114 | -0.01(-0.04%) |
Apr 30, 2010 | 22.19 | 22.34 | 21.85 | 21.85 | 9,247 | -0.50(-2.25%) |
Apr 29, 2010 | 22.05 | 22.35 | 22.04 | 22.35 | 3,318 | +0.53(+2.44%) |
Apr 28, 2010 | 22.24 | 22.24 | 21.82 | 21.82 | 4,933 | -0.15(-0.69%) |
Apr 27, 2010 | 22.28 | 22.41 | 21.96 | 21.97 | 6,721 | -0.27(-1.20%) |
Apr 26, 2010 | 22.75 | 22.77 | 22.24 | 22.24 | 12,515 | -0.55(-2.42%) |
Apr 23, 2010 | 22.67 | 22.81 | 22.58 | 22.79 | 11,936 | +0.09(+0.39%) |
Apr 22, 2010 | 22.13 | 22.75 | 22.13 | 22.70 | 4,484 | +0.32(+1.41%) |
Apr 21, 2010 | 22.26 | 22.38 | 22.17 | 22.38 | 6,992 | +0.44(+2.00%) |
Apr 20, 2010 | 21.73 | 21.95 | 21.73 | 21.95 | 2,584 | +0.37(+1.73%) |
Apr 19, 2010 | 21.65 | 21.65 | 21.29 | 21.57 | 17,442 | -0.06(-0.26%) |
Apr 16, 2010 | 21.98 | 21.98 | 21.45 | 21.63 | 14,320 | -0.41(-1.84%) |
Apr 15, 2010 | 22.26 | 22.26 | 21.90 | 22.04 | 5,166 | +0.13(+0.59%) |
Apr 14, 2010 | 21.54 | 21.91 | 21.54 | 21.91 | 7,287 | +0.47(+2.21%) |
Apr 13, 2010 | 21.54 | 21.54 | 21.24 | 21.43 | 6,962 | +0.00(+0.02%) |
Apr 12, 2010 | 21.20 | 21.43 | 21.20 | 21.43 | 845 | +0.09(+0.42%) |
Apr 09, 2010 | 21.31 | 21.35 | 21.31 | 21.34 | 1,351 | -0.04(-0.19%) |
Apr 08, 2010 | 21.14 | 21.38 | 21.14 | 21.38 | 5,803 | +0.14(+0.65%) |
Apr 07, 2010 | 21.27 | 21.28 | 21.17 | 21.24 | 7,745 | -0.01(-0.04%) |
Apr 06, 2010 | 21.13 | 21.25 | 21.13 | 21.25 | 1,320 | +0.54(+2.62%) |
Apr 05, 2010 | 20.68 | 20.71 | 20.68 | 20.71 | 3,070 | +0.16(+0.79%) |