Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.28 | 23.54 | 23.13 | 23.20 | 174,643 | +0.05(+0.21%) |
Jun 29, 2011 | 23.13 | 23.26 | 23.04 | 23.15 | 112,500 | +0.06(+0.24%) |
Jun 28, 2011 | 23.00 | 23.13 | 22.87 | 23.10 | 114,548 | +0.12(+0.51%) |
Jun 27, 2011 | 22.86 | 23.20 | 22.86 | 22.98 | 125,735 | +0.12(+0.52%) |
Jun 24, 2011 | 23.00 | 23.31 | 22.83 | 22.86 | 509,269 | -0.02(-0.11%) |
Jun 23, 2011 | 23.26 | 23.26 | 22.84 | 22.89 | 166,834 | -0.68(-2.88%) |
Jun 22, 2011 | 23.72 | 23.82 | 23.54 | 23.56 | 78,002 | -0.21(-0.86%) |
Jun 21, 2011 | 23.82 | 23.84 | 23.54 | 23.77 | 123,062 | +0.14(+0.58%) |
Jun 20, 2011 | 23.47 | 23.63 | 23.47 | 23.63 | 128,148 | +0.49(+2.10%) |
Jun 17, 2011 | 23.06 | 23.53 | 22.92 | 23.15 | 256,871 | +0.25(+1.09%) |
Jun 16, 2011 | 22.69 | 23.02 | 22.54 | 22.90 | 141,048 | +0.19(+0.82%) |
Jun 15, 2011 | 22.67 | 22.79 | 22.49 | 22.71 | 147,871 | -0.15(-0.65%) |
Jun 14, 2011 | 22.79 | 23.05 | 22.73 | 22.86 | 135,823 | +0.31(+1.38%) |
Jun 13, 2011 | 22.58 | 22.85 | 22.49 | 22.55 | 208,423 | -0.03(-0.14%) |
Jun 10, 2011 | 23.38 | 23.38 | 22.46 | 22.58 | 281,971 | -0.89(-3.79%) |
Jun 09, 2011 | 23.87 | 23.87 | 23.44 | 23.47 | 147,152 | -0.34(-1.41%) |
Jun 08, 2011 | 23.70 | 23.99 | 23.70 | 23.81 | 125,408 | +0.01(+0.03%) |
Jun 07, 2011 | 23.81 | 24.02 | 23.78 | 23.80 | 126,736 | +0.11(+0.47%) |
Jun 06, 2011 | 23.76 | 23.96 | 23.56 | 23.69 | 220,608 | -0.06(-0.26%) |
Jun 03, 2011 | 23.48 | 23.97 | 23.32 | 23.75 | 186,118 | -0.10(-0.42%) |
May 24, 2011 | 23.92 | 24.01 | 23.76 | 23.85 | 126,820 | +0.01(+0.05%) |
May 23, 2011 | 23.87 | 23.99 | 23.74 | 23.84 | 132,580 | -0.30(-1.26%) |
May 20, 2011 | 24.24 | 24.25 | 24.02 | 24.14 | 169,076 | -0.19(-0.79%) |
May 19, 2011 | 24.35 | 24.45 | 24.05 | 24.33 | 171,430 | +0.04(+0.15%) |
May 18, 2011 | 24.12 | 24.31 | 23.93 | 24.30 | 196,871 | +0.17(+0.70%) |
May 17, 2011 | 23.67 | 24.18 | 23.64 | 24.13 | 220,536 | +0.40(+1.68%) |
May 16, 2011 | 23.94 | 24.26 | 23.71 | 23.73 | 139,781 | -0.28(-1.17%) |
May 13, 2011 | 23.89 | 24.19 | 23.87 | 24.01 | 205,184 | +0.17(+0.70%) |
May 12, 2011 | 23.56 | 24.06 | 23.46 | 23.84 | 137,452 | +0.19(+0.81%) |
May 11, 2011 | 24.23 | 24.28 | 23.59 | 23.65 | 134,654 | -0.62(-2.54%) |
May 10, 2011 | 23.66 | 24.28 | 23.66 | 24.27 | 141,357 | +0.65(+2.74%) |
May 09, 2011 | 23.38 | 23.73 | 23.23 | 23.62 | 149,496 | +0.21(+0.90%) |
May 06, 2011 | 23.73 | 23.76 | 23.28 | 23.41 | 105,229 | -0.10(-0.42%) |
May 05, 2011 | 23.28 | 23.78 | 23.11 | 23.51 | 125,529 | +0.11(+0.48%) |
May 04, 2011 | 23.41 | 23.54 | 23.25 | 23.40 | 118,743 | +0.00(+0.00%) |
May 03, 2011 | 23.54 | 23.79 | 23.08 | 23.40 | 133,119 | -0.17(-0.74%) |
May 02, 2011 | 23.61 | 23.62 | 23.54 | 23.57 | 192,100 | -0.36(-1.51%) |
Apr 29, 2011 | 24.22 | 24.22 | 23.82 | 23.93 | 219,224 | -0.22(-0.93%) |
Apr 28, 2011 | 23.51 | 24.22 | 23.51 | 24.15 | 137,544 | +0.52(+2.18%) |
Apr 27, 2011 | 23.40 | 23.65 | 23.30 | 23.64 | 192,688 | +0.26(+1.12%) |
Apr 26, 2011 | 23.28 | 23.61 | 23.22 | 23.38 | 124,474 | +0.16(+0.70%) |
Apr 25, 2011 | 23.12 | 23.21 | 23.10 | 23.21 | 88,867 | +0.06(+0.27%) |
Apr 21, 2011 | 23.05 | 23.16 | 22.89 | 23.15 | 102,426 | +0.14(+0.59%) |
Apr 20, 2011 | 22.80 | 23.04 | 22.77 | 23.02 | 218,381 | +0.30(+1.31%) |
Apr 19, 2011 | 22.52 | 22.73 | 22.52 | 22.72 | 145,049 | +0.23(+1.02%) |
Apr 18, 2011 | 22.45 | 22.51 | 22.19 | 22.49 | 151,822 | -0.12(-0.55%) |
Apr 15, 2011 | 22.31 | 22.66 | 22.28 | 22.61 | 240,157 | +0.23(+1.03%) |
Apr 14, 2011 | 21.88 | 22.38 | 21.77 | 22.38 | 247,400 | +0.39(+1.75%) |
Apr 13, 2011 | 22.07 | 22.18 | 21.95 | 22.00 | 138,332 | +0.01(+0.06%) |
Apr 12, 2011 | 22.06 | 22.21 | 21.96 | 21.98 | 98,999 | -0.19(-0.84%) |
Apr 11, 2011 | 22.26 | 22.35 | 22.00 | 22.17 | 128,634 | -0.02(-0.11%) |
Apr 08, 2011 | 22.35 | 22.38 | 22.03 | 22.19 | 120,682 | -0.04(-0.17%) |
Apr 07, 2011 | 22.54 | 22.54 | 22.15 | 22.23 | 153,566 | -0.27(-1.19%) |
Apr 06, 2011 | 22.55 | 22.55 | 22.37 | 22.50 | 205,258 | +0.15(+0.66%) |
Apr 05, 2011 | 22.31 | 22.37 | 22.21 | 22.35 | 164,398 | -0.04(-0.16%) |
Apr 04, 2011 | 22.09 | 22.47 | 22.09 | 22.39 | 312,853 | +0.41(+1.86%) |
Apr 01, 2011 | 21.91 | 22.05 | 21.76 | 21.98 | 177,031 | +0.19(+0.87%) |
Mar 31, 2011 | 21.61 | 21.84 | 21.61 | 21.79 | 232,514 | +0.18(+0.82%) |
Mar 30, 2011 | 21.61 | 21.61 | 21.61 | 21.61 | 157,214 | -0.04(-0.17%) |
Mar 29, 2011 | 21.47 | 21.75 | 21.44 | 21.65 | 123,773 | +0.17(+0.80%) |
Mar 28, 2011 | 21.48 | 21.75 | 21.41 | 21.48 | 103,223 | +0.08(+0.37%) |
Mar 25, 2011 | 21.41 | 21.55 | 21.26 | 21.40 | 107,734 | +0.08(+0.37%) |
Mar 24, 2011 | 21.36 | 21.45 | 21.18 | 21.32 | 105,515 | +0.02(+0.12%) |
Mar 23, 2011 | 21.13 | 21.43 | 20.88 | 21.30 | 156,288 | +0.07(+0.32%) |
Mar 22, 2011 | 21.39 | 21.39 | 21.16 | 21.23 | 135,173 | -0.08(-0.37%) |
Mar 21, 2011 | 21.36 | 21.37 | 21.24 | 21.31 | 100,488 | +0.39(+1.84%) |
Mar 18, 2011 | 20.65 | 20.92 | 20.54 | 20.92 | 240,179 | +0.42(+2.06%) |
Mar 17, 2011 | 20.48 | 20.61 | 20.38 | 20.50 | 90,739 | +0.24(+1.18%) |
Mar 16, 2011 | 20.43 | 20.62 | 20.25 | 20.26 | 203,867 | -0.18(-0.90%) |
Mar 15, 2011 | 20.37 | 20.56 | 20.32 | 20.45 | 113,934 | -0.12(-0.59%) |
Mar 14, 2011 | 20.42 | 20.62 | 20.35 | 20.57 | 107,151 | +0.00(+0.00%) |
Mar 11, 2011 | 20.48 | 20.71 | 20.31 | 20.57 | 98,052 | +0.02(+0.12%) |
Mar 10, 2011 | 20.71 | 20.79 | 20.41 | 20.54 | 100,399 | -0.33(-1.58%) |
Mar 09, 2011 | 21.05 | 21.19 | 20.75 | 20.87 | 149,642 | -0.13(-0.61%) |
Mar 08, 2011 | 20.74 | 21.15 | 20.62 | 21.00 | 122,488 | +0.29(+1.39%) |
Mar 07, 2011 | 21.00 | 21.00 | 20.47 | 20.71 | 114,842 | -0.16(-0.79%) |
Mar 04, 2011 | 21.08 | 21.08 | 20.73 | 20.88 | 136,703 | -0.18(-0.84%) |
Mar 03, 2011 | 20.90 | 21.15 | 20.84 | 21.06 | 132,948 | +0.37(+1.77%) |
Mar 02, 2011 | 20.84 | 21.03 | 20.67 | 20.69 | 128,340 | -0.18(-0.88%) |
Mar 01, 2011 | 21.14 | 21.14 | 20.71 | 20.87 | 173,164 | -0.26(-1.24%) |
Feb 28, 2011 | 20.62 | 21.16 | 20.60 | 21.14 | 285,184 | +0.59(+2.89%) |
Feb 25, 2011 | 20.40 | 20.57 | 20.23 | 20.54 | 265,897 | +0.26(+1.30%) |
Feb 24, 2011 | 20.42 | 20.71 | 20.15 | 20.28 | 170,978 | -0.29(-1.43%) |
Feb 23, 2011 | 20.68 | 20.83 | 20.32 | 20.57 | 157,747 | -0.07(-0.36%) |
Feb 22, 2011 | 20.88 | 21.08 | 20.57 | 20.65 | 174,957 | -0.38(-1.80%) |
Feb 18, 2011 | 21.09 | 21.09 | 20.97 | 21.03 | 93,670 | +0.00(+0.00%) |
Feb 17, 2011 | 21.02 | 21.14 | 20.93 | 21.03 | 127,083 | +0.01(+0.03%) |
Feb 16, 2011 | 21.05 | 21.06 | 20.89 | 21.02 | 74,643 | +0.04(+0.20%) |
Feb 15, 2011 | 21.01 | 21.08 | 20.88 | 20.98 | 87,346 | -0.05(-0.23%) |
Feb 14, 2011 | 21.05 | 21.08 | 20.90 | 21.03 | 57,126 | -0.06(-0.29%) |
Feb 11, 2011 | 20.89 | 21.09 | 20.87 | 21.09 | 98,943 | +0.08(+0.38%) |
Feb 10, 2011 | 20.93 | 21.05 | 20.90 | 21.01 | 84,784 | -0.02(-0.09%) |
Feb 09, 2011 | 20.95 | 21.05 | 20.79 | 21.03 | 60,295 | -0.04(-0.17%) |
Feb 08, 2011 | 20.94 | 21.06 | 20.78 | 21.06 | 135,329 | +0.07(+0.35%) |
Feb 07, 2011 | 20.79 | 21.08 | 20.70 | 20.99 | 118,651 | +0.20(+0.94%) |
Feb 04, 2011 | 20.71 | 20.79 | 20.48 | 20.79 | 181,517 | +0.12(+0.59%) |
Feb 03, 2011 | 20.63 | 20.71 | 20.42 | 20.67 | 76,165 | +0.04(+0.18%) |
Feb 02, 2011 | 20.40 | 20.64 | 20.40 | 20.64 | 158,688 | +0.13(+0.66%) |
Feb 01, 2011 | 20.32 | 20.54 | 20.13 | 20.50 | 158,142 | +0.26(+1.27%) |
Jan 31, 2011 | 20.01 | 20.38 | 19.94 | 20.24 | 148,168 | +0.34(+1.72%) |
Jan 28, 2011 | 20.48 | 20.48 | 19.82 | 19.90 | 182,620 | -0.62(-3.01%) |
Jan 27, 2011 | 20.43 | 20.60 | 20.31 | 20.52 | 146,727 | +0.10(+0.48%) |
Jan 26, 2011 | 20.17 | 20.46 | 20.07 | 20.42 | 155,751 | +0.25(+1.24%) |
Jan 25, 2011 | 19.88 | 20.17 | 19.77 | 20.17 | 187,795 | +0.17(+0.86%) |
Jan 24, 2011 | 19.70 | 20.05 | 19.70 | 20.00 | 96,493 | +0.29(+1.46%) |
Jan 21, 2011 | 19.69 | 19.76 | 19.56 | 19.71 | 128,305 | +0.07(+0.37%) |
Jan 20, 2011 | 19.48 | 19.71 | 19.48 | 19.64 | 146,128 | +0.14(+0.72%) |
Jan 19, 2011 | 19.99 | 20.09 | 19.47 | 19.50 | 181,591 | -0.54(-2.71%) |
Jan 18, 2011 | 20.01 | 20.11 | 19.93 | 20.04 | 166,186 | -0.02(-0.09%) |
Jan 14, 2011 | 19.87 | 20.12 | 19.87 | 20.06 | 126,133 | +0.14(+0.71%) |
Jan 13, 2011 | 20.17 | 20.18 | 19.81 | 19.92 | 165,707 | -0.21(-1.03%) |
Jan 12, 2011 | 20.32 | 20.35 | 20.02 | 20.13 | 187,811 | -0.01(-0.06%) |
Jan 11, 2011 | 20.18 | 20.31 | 20.03 | 20.14 | 162,353 | +0.02(+0.09%) |
Jan 10, 2011 | 20.27 | 20.27 | 20.02 | 20.12 | 320,714 | -0.16(-0.78%) |
Jan 07, 2011 | 20.25 | 20.36 | 20.05 | 20.28 | 403,006 | +0.14(+0.72%) |
Jan 06, 2011 | 20.23 | 20.23 | 20.07 | 20.14 | 221,041 | -0.05(-0.27%) |
Jan 05, 2011 | 20.12 | 20.22 | 20.11 | 20.19 | 232,941 | +0.10(+0.51%) |
Jan 04, 2011 | 20.46 | 20.46 | 20.03 | 20.09 | 287,740 | -0.32(-1.59%) |
Jan 03, 2011 | 20.23 | 20.44 | 20.07 | 20.41 | 327,820 | +0.43(+2.16%) |
Dec 31, 2010 | 20.08 | 20.12 | 19.97 | 19.98 | 121,794 | -0.12(-0.60%) |
Dec 30, 2010 | 20.05 | 20.15 | 20.05 | 20.10 | 183,927 | -0.04(-0.21%) |
Dec 29, 2010 | 20.22 | 20.25 | 20.06 | 20.14 | 202,021 | -0.05(-0.27%) |
Dec 28, 2010 | 20.28 | 20.29 | 19.81 | 20.20 | 327,847 | -0.01(-0.06%) |
Dec 27, 2010 | 20.32 | 20.32 | 20.12 | 20.21 | 267,912 | -0.11(-0.56%) |
Dec 23, 2010 | 20.53 | 20.53 | 20.28 | 20.32 | 120,140 | -0.19(-0.94%) |
Dec 22, 2010 | 20.48 | 20.54 | 20.42 | 20.51 | 78,496 | +0.05(+0.26%) |
Dec 21, 2010 | 20.42 | 20.51 | 20.32 | 20.46 | 158,450 | +0.11(+0.53%) |
Dec 20, 2010 | 20.15 | 20.42 | 20.15 | 20.35 | 137,573 | +0.29(+1.47%) |
Dec 17, 2010 | 19.97 | 20.24 | 19.81 | 20.06 | 358,153 | +0.03(+0.15%) |
Dec 16, 2010 | 20.00 | 20.12 | 19.82 | 20.03 | 144,340 | +0.10(+0.51%) |
Dec 15, 2010 | 20.20 | 20.42 | 19.90 | 19.93 | 201,601 | -0.35(-1.75%) |
Dec 14, 2010 | 20.41 | 20.42 | 20.20 | 20.28 | 135,394 | -0.12(-0.59%) |
Dec 13, 2010 | 20.47 | 20.48 | 20.28 | 20.40 | 92,538 | +0.05(+0.24%) |
Dec 10, 2010 | 20.10 | 20.47 | 20.05 | 20.35 | 107,332 | +0.29(+1.44%) |
Dec 09, 2010 | 20.24 | 20.44 | 20.05 | 20.06 | 116,586 | +0.01(+0.06%) |
Dec 08, 2010 | 20.54 | 20.54 | 20.00 | 20.05 | 164,228 | -0.39(-1.91%) |
Dec 07, 2010 | 20.45 | 20.69 | 20.36 | 20.44 | 196,045 | +0.16(+0.77%) |
Dec 06, 2010 | 20.38 | 20.40 | 20.10 | 20.29 | 81,730 | -0.11(-0.53%) |
Dec 03, 2010 | 20.41 | 20.50 | 20.23 | 20.39 | 92,070 | -0.12(-0.58%) |
Dec 02, 2010 | 19.90 | 20.53 | 19.90 | 20.51 | 135,001 | +0.53(+2.67%) |
Dec 01, 2010 | 20.18 | 20.22 | 19.93 | 19.98 | 261,805 | +0.10(+0.51%) |
Nov 30, 2010 | 20.05 | 20.13 | 19.75 | 19.88 | 212,221 | -0.37(-1.84%) |
Nov 29, 2010 | 20.18 | 20.32 | 19.89 | 20.25 | 158,709 | -0.04(-0.18%) |
Nov 26, 2010 | 19.98 | 20.36 | 19.98 | 20.29 | 59,918 | +0.13(+0.65%) |
Nov 24, 2010 | 19.91 | 20.15 | 20.15 | 20.15 | 120,537 | +0.43(+2.16%) |
Nov 23, 2010 | 19.79 | 19.87 | 19.69 | 19.73 | 190,565 | -0.25(-1.23%) |
Nov 22, 2010 | 19.88 | 20.26 | 19.80 | 19.97 | 124,917 | +0.05(+0.27%) |
Nov 19, 2010 | 19.77 | 19.95 | 19.75 | 19.92 | 161,726 | -0.03(-0.15%) |
Nov 18, 2010 | 19.97 | 20.11 | 19.87 | 19.95 | 136,196 | +0.27(+1.37%) |
Nov 17, 2010 | 19.55 | 19.82 | 19.27 | 19.68 | 168,049 | +0.18(+0.92%) |
Nov 16, 2010 | 20.29 | 20.29 | 19.41 | 19.50 | 380,652 | -0.99(-4.83%) |
Nov 15, 2010 | 20.40 | 20.84 | 20.38 | 20.49 | 111,230 | +0.14(+0.71%) |
Nov 12, 2010 | 20.39 | 20.56 | 20.23 | 20.35 | 116,684 | -0.29(-1.40%) |
Nov 11, 2010 | 20.60 | 20.80 | 20.47 | 20.63 | 82,151 | -0.18(-0.86%) |
Nov 10, 2010 | 20.43 | 20.82 | 20.43 | 20.81 | 124,977 | +0.44(+2.18%) |
Nov 09, 2010 | 20.99 | 21.00 | 20.21 | 20.37 | 297,331 | -0.59(-2.83%) |
Nov 08, 2010 | 21.01 | 21.02 | 20.70 | 20.96 | 153,614 | -0.06(-0.29%) |
Nov 05, 2010 | 20.87 | 21.06 | 20.77 | 21.02 | 256,205 | +0.23(+1.13%) |
Nov 04, 2010 | 20.48 | 20.80 | 20.45 | 20.79 | 233,104 | +0.53(+2.61%) |
Nov 03, 2010 | 20.61 | 20.61 | 19.96 | 20.26 | 305,683 | -0.34(-1.63%) |
Nov 02, 2010 | 20.27 | 20.63 | 20.05 | 20.60 | 221,945 | +0.59(+2.97%) |
Nov 01, 2010 | 19.63 | 20.36 | 19.59 | 20.00 | 239,886 | +0.44(+2.27%) |
Oct 29, 2010 | 19.50 | 19.82 | 19.50 | 19.56 | 182,533 | -0.02(-0.12%) |
Oct 28, 2010 | 19.86 | 19.91 | 19.23 | 19.59 | 162,228 | -0.09(-0.46%) |
Oct 27, 2010 | 19.70 | 19.79 | 19.50 | 19.67 | 163,570 | +0.01(+0.06%) |
Oct 25, 2010 | 19.94 | 19.94 | 19.64 | 19.66 | 163,416 | -0.20(-1.00%) |
Oct 22, 2010 | 19.91 | 19.94 | 19.61 | 19.86 | 194,231 | -0.08(-0.42%) |
Oct 21, 2010 | 20.14 | 20.29 | 19.67 | 19.94 | 147,172 | -0.15(-0.75%) |
Oct 20, 2010 | 19.51 | 20.18 | 19.51 | 20.09 | 149,455 | +0.67(+3.43%) |
Oct 19, 2010 | 19.63 | 20.02 | 19.30 | 19.43 | 230,479 | -0.44(-2.23%) |
Oct 18, 2010 | 19.62 | 19.88 | 19.54 | 19.87 | 145,103 | +0.24(+1.22%) |
Oct 15, 2010 | 19.68 | 19.79 | 19.54 | 19.63 | 151,463 | +0.03(+0.15%) |
Oct 14, 2010 | 19.60 | 19.64 | 19.34 | 19.60 | 123,209 | -0.04(-0.21%) |
Oct 13, 2010 | 19.25 | 19.72 | 19.08 | 19.64 | 248,192 | +0.44(+2.31%) |
Oct 12, 2010 | 19.08 | 19.23 | 18.90 | 19.20 | 122,984 | +0.12(+0.63%) |
Oct 11, 2010 | 19.14 | 19.20 | 18.99 | 19.08 | 58,963 | -0.03(-0.16%) |
Oct 08, 2010 | 19.11 | 19.17 | 18.72 | 19.11 | 137,026 | +0.23(+1.24%) |
Oct 07, 2010 | 18.94 | 19.18 | 18.58 | 18.88 | 218,294 | +0.11(+0.61%) |
Oct 06, 2010 | 18.65 | 18.77 | 18.59 | 18.76 | 220,651 | +0.16(+0.89%) |
Oct 05, 2010 | 18.54 | 18.64 | 18.26 | 18.60 | 354,455 | +0.16(+0.86%) |
Oct 04, 2010 | 18.27 | 18.49 | 18.15 | 18.44 | 218,944 | +0.19(+1.06%) |
Oct 01, 2010 | 18.25 | 18.28 | 17.93 | 18.25 | 175,475 | +0.19(+1.06%) |
Sep 30, 2010 | 18.05 | 18.10 | 17.66 | 18.05 | 163,545 | +0.28(+1.60%) |
Sep 29, 2010 | 18.06 | 18.06 | 17.62 | 17.77 | 201,696 | -0.28(-1.56%) |
Sep 28, 2010 | 18.05 | 18.09 | 17.49 | 18.05 | 6,498 | +0.25(+1.39%) |
Sep 27, 2010 | 18.15 | 18.19 | 17.74 | 17.80 | 153,278 | -0.39(-2.16%) |
Sep 24, 2010 | 17.58 | 18.34 | 17.49 | 18.20 | 196,740 | +0.93(+5.42%) |
Sep 23, 2010 | 17.50 | 17.82 | 17.18 | 17.26 | 1,249 | -0.36(-2.04%) |
Sep 22, 2010 | 17.90 | 18.11 | 17.59 | 17.62 | 109,912 | -0.31(-1.71%) |
Sep 21, 2010 | 18.30 | 18.30 | 17.93 | 17.93 | 99,494 | -0.38(-2.09%) |
Sep 20, 2010 | 18.05 | 18.36 | 17.88 | 18.31 | 252,677 | +0.40(+2.23%) |
Sep 17, 2010 | 17.91 | 18.01 | 17.66 | 17.91 | 264,777 | +0.11(+0.59%) |
Sep 15, 2010 | 17.71 | 17.85 | 17.49 | 17.80 | 114,584 | +0.04(+0.23%) |
Sep 14, 2010 | 17.80 | 17.93 | 17.71 | 17.76 | 110,293 | -0.04(-0.23%) |
Sep 13, 2010 | 17.72 | 17.91 | 17.58 | 17.80 | 190,371 | +0.22(+1.27%) |
Sep 10, 2010 | 17.48 | 17.75 | 17.36 | 17.58 | 87,518 | +0.12(+0.71%) |
Sep 09, 2010 | 17.76 | 17.79 | 17.24 | 17.46 | 116,244 | -0.11(-0.64%) |
Sep 08, 2010 | 17.41 | 17.75 | 17.35 | 17.57 | 170 | +0.16(+0.91%) |
Sep 07, 2010 | 17.50 | 17.64 | 17.36 | 17.41 | 1,017 | -0.14(-0.80%) |
Sep 03, 2010 | 17.65 | 17.72 | 17.29 | 17.55 | 295,811 | -0.06(-0.33%) |
Sep 02, 2010 | 17.48 | 17.64 | 17.27 | 17.61 | 838 | +0.16(+0.94%) |
Sep 01, 2010 | 17.04 | 17.45 | 16.83 | 17.45 | 199,481 | +0.62(+3.67%) |
Aug 31, 2010 | 16.82 | 16.92 | 16.54 | 16.83 | 1,530 | +0.18(+1.10%) |
Aug 30, 2010 | 16.85 | 16.95 | 16.62 | 16.65 | 145,553 | -0.25(-1.46%) |
Aug 27, 2010 | 16.89 | 16.95 | 16.16 | 16.89 | 139,718 | +0.49(+3.01%) |
Aug 26, 2010 | 16.80 | 17.00 | 16.39 | 16.40 | 712 | -0.28(-1.69%) |
Aug 25, 2010 | 16.25 | 16.75 | 16.12 | 16.68 | 705 | +0.34(+2.05%) |
Aug 24, 2010 | 16.03 | 16.55 | 15.76 | 16.35 | 2,865 | +0.14(+0.87%) |
Aug 23, 2010 | 16.46 | 16.60 | 16.15 | 16.21 | 121,478 | -0.19(-1.15%) |
Aug 20, 2010 | 16.45 | 16.60 | 16.29 | 16.39 | 161,340 | -0.05(-0.32%) |
Aug 19, 2010 | 17.09 | 17.23 | 16.35 | 16.45 | 5,013 | -0.79(-4.60%) |
Aug 18, 2010 | 17.04 | 17.52 | 16.93 | 17.24 | 11,266 | +0.19(+1.10%) |
Aug 17, 2010 | 16.56 | 17.20 | 16.46 | 17.05 | 2,891 | +0.58(+3.50%) |
Aug 16, 2010 | 16.12 | 16.59 | 16.12 | 16.48 | 161,305 | +0.32(+1.97%) |
Aug 13, 2010 | 16.16 | 16.46 | 16.13 | 16.16 | 212,566 | -0.29(-1.79%) |
Aug 12, 2010 | 16.28 | 16.76 | 16.22 | 16.45 | 225,219 | -0.08(-0.46%) |
Aug 11, 2010 | 16.56 | 16.75 | 16.37 | 16.53 | 340 | -0.36(-2.12%) |
Aug 10, 2010 | 16.98 | 17.12 | 16.63 | 16.89 | 242,320 | -0.32(-1.85%) |
Aug 09, 2010 | 17.28 | 17.28 | 16.93 | 17.20 | 151,322 | +0.06(+0.38%) |
Aug 06, 2010 | 17.14 | 17.20 | 16.56 | 17.14 | 248,643 | +0.20(+1.18%) |
Aug 05, 2010 | 17.13 | 17.41 | 16.93 | 16.94 | 253,447 | -0.33(-1.91%) |
Aug 04, 2010 | 17.49 | 17.58 | 17.19 | 17.27 | 1,899 | -0.16(-0.91%) |
Aug 03, 2010 | 17.48 | 17.58 | 17.30 | 17.43 | 153,539 | -0.09(-0.54%) |
Aug 02, 2010 | 17.26 | 17.56 | 17.26 | 17.52 | 281,379 | +0.41(+2.41%) |
Jul 30, 2010 | 17.11 | 17.42 | 16.96 | 17.11 | 202,779 | -0.16(-0.95%) |
Jul 29, 2010 | 17.59 | 17.59 | 17.20 | 17.28 | 296,081 | -0.09(-0.54%) |
Jul 28, 2010 | 17.37 | 17.62 | 17.34 | 17.37 | 1,144 | -0.10(-0.57%) |
Jul 27, 2010 | 17.11 | 17.56 | 17.01 | 17.47 | 637 | +0.46(+2.70%) |
Jul 26, 2010 | 16.56 | 17.02 | 16.33 | 17.01 | 283,859 | +0.46(+2.77%) |
Jul 23, 2010 | 16.33 | 16.64 | 16.02 | 16.55 | 156,487 | +0.20(+1.22%) |
Jul 22, 2010 | 16.01 | 16.43 | 16.01 | 16.35 | 281,105 | +0.54(+3.38%) |
Jul 21, 2010 | 16.14 | 16.26 | 15.76 | 15.82 | 238,643 | -0.24(-1.47%) |
Jul 20, 2010 | 15.27 | 16.08 | 15.25 | 16.05 | 260,704 | +0.52(+3.37%) |
Jul 19, 2010 | 15.65 | 15.83 | 15.29 | 15.53 | 211,304 | -0.01(-0.08%) |
Jul 16, 2010 | 15.54 | 16.32 | 15.42 | 15.54 | 391,749 | -0.73(-4.48%) |
Jul 15, 2010 | 16.28 | 16.38 | 16.02 | 16.27 | 286,777 | +0.05(+0.29%) |
Jul 14, 2010 | 16.07 | 16.25 | 15.76 | 16.22 | 1,748 | +0.12(+0.73%) |
Jul 13, 2010 | 16.11 | 16.14 | 15.72 | 16.11 | 2,797 | +0.40(+2.55%) |
Jul 12, 2010 | 15.88 | 15.93 | 15.60 | 15.71 | 224,730 | -0.18(-1.11%) |
Jul 09, 2010 | 15.88 | 15.99 | 15.49 | 15.88 | 213,177 | +0.02(+0.15%) |
Jul 08, 2010 | 15.86 | 15.97 | 15.53 | 15.86 | 290,227 | +0.34(+2.22%) |
Jul 07, 2010 | 14.85 | 15.53 | 14.83 | 15.51 | 277,201 | +0.74(+4.98%) |
Jul 06, 2010 | 14.78 | 15.58 | 14.71 | 14.78 | 1,463 | -0.20(-1.30%) |
Jul 02, 2010 | 14.97 | 15.38 | 14.84 | 14.97 | 168,933 | -0.29(-1.92%) |