Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.25 | 27.25 | 26.90 | 27.00 | 145,637 | +0.00(+0.00%) |
Jan 28, 2011 | 27.26 | 27.27 | 26.71 | 27.00 | 167,219 | -0.34(-1.24%) |
Jan 27, 2011 | 27.25 | 27.56 | 27.05 | 27.34 | 103,494 | +0.24(+0.89%) |
Jan 26, 2011 | 27.25 | 27.75 | 27.03 | 27.10 | 167,202 | +0.00(+0.00%) |
Jan 25, 2011 | 27.11 | 27.19 | 26.78 | 27.10 | 173,802 | +0.01(+0.04%) |
Jan 24, 2011 | 27.16 | 27.55 | 27.00 | 27.09 | 222,348 | -0.04(-0.15%) |
Jan 21, 2011 | 25.02 | 27.50 | 25.01 | 27.13 | 485,650 | +2.85(+11.74%) |
Jan 20, 2011 | 24.57 | 24.76 | 23.86 | 24.28 | 179,017 | -0.46(-1.86%) |
Jan 19, 2011 | 25.83 | 25.92 | 24.57 | 24.74 | 193,501 | -1.15(-4.44%) |
Jan 18, 2011 | 26.14 | 26.14 | 25.44 | 25.89 | 146,246 | -0.24(-0.92%) |
Jan 14, 2011 | 25.90 | 26.25 | 25.81 | 26.13 | 156,774 | +0.21(+0.81%) |
Jan 13, 2011 | 25.98 | 26.34 | 25.73 | 25.92 | 119,356 | -0.14(-0.54%) |
Jan 12, 2011 | 25.57 | 26.08 | 25.41 | 26.06 | 205,470 | +0.58(+2.28%) |
Jan 11, 2011 | 26.04 | 26.04 | 25.40 | 25.48 | 118,326 | -0.51(-1.96%) |
Jan 10, 2011 | 26.01 | 26.13 | 25.26 | 25.99 | 189,908 | +0.01(+0.04%) |
Jan 07, 2011 | 25.85 | 26.35 | 25.69 | 25.98 | 369,420 | -0.32(-1.22%) |
Jan 06, 2011 | 25.96 | 27.14 | 25.76 | 26.30 | 344,664 | +0.34(+1.31%) |
Jan 05, 2011 | 25.36 | 26.00 | 25.25 | 25.96 | 216,804 | +0.59(+2.33%) |
Jan 04, 2011 | 25.50 | 25.50 | 24.64 | 25.37 | 303,329 | +0.11(+0.44%) |
Jan 03, 2011 | 25.37 | 25.37 | 25.00 | 25.26 | 294,725 | +0.38(+1.53%) |
Dec 31, 2010 | 24.57 | 25.27 | 24.52 | 24.88 | 123,760 | +0.35(+1.43%) |
Dec 30, 2010 | 24.90 | 25.23 | 24.51 | 24.53 | 155,788 | -0.48(-1.92%) |
Dec 29, 2010 | 25.02 | 25.21 | 24.82 | 25.01 | 121,749 | +0.05(+0.20%) |
Dec 28, 2010 | 25.00 | 25.08 | 24.75 | 24.96 | 338,547 | -0.01(-0.04%) |
Dec 27, 2010 | 23.91 | 25.00 | 23.80 | 24.97 | 241,793 | +1.05(+4.41%) |
Dec 23, 2010 | 23.55 | 23.96 | 23.51 | 23.91 | 195,349 | +0.00(+0.02%) |
Dec 22, 2010 | 23.85 | 23.96 | 23.63 | 23.91 | 173,599 | +0.17(+0.72%) |
Dec 21, 2010 | 23.61 | 23.78 | 23.04 | 23.74 | 135,881 | +0.34(+1.45%) |
Dec 20, 2010 | 23.24 | 23.60 | 23.05 | 23.40 | 149,137 | +0.34(+1.47%) |
Dec 17, 2010 | 23.09 | 23.24 | 22.16 | 23.06 | 255,289 | -0.05(-0.22%) |
Dec 16, 2010 | 23.23 | 23.40 | 22.90 | 23.11 | 179,382 | -0.09(-0.39%) |
Dec 15, 2010 | 23.09 | 23.64 | 22.94 | 23.20 | 151,265 | +0.11(+0.48%) |
Dec 14, 2010 | 23.30 | 23.30 | 22.71 | 23.09 | 190,115 | -0.30(-1.28%) |
Dec 13, 2010 | 22.96 | 23.85 | 22.84 | 23.39 | 366,925 | +0.55(+2.41%) |
Dec 10, 2010 | 21.84 | 23.00 | 21.80 | 22.84 | 558,554 | +0.98(+4.48%) |
Dec 09, 2010 | 20.78 | 21.99 | 20.77 | 21.86 | 283,688 | +1.17(+5.65%) |
Dec 08, 2010 | 20.70 | 20.80 | 20.54 | 20.69 | 65,272 | +0.00(+0.00%) |
Dec 07, 2010 | 20.50 | 20.94 | 20.37 | 20.69 | 124,818 | +0.42(+2.07%) |
Dec 06, 2010 | 20.34 | 20.43 | 20.05 | 20.27 | 121,735 | -0.20(-0.98%) |
Dec 03, 2010 | 20.33 | 20.54 | 20.04 | 20.47 | 114,606 | -0.13(-0.63%) |
Dec 02, 2010 | 20.48 | 20.74 | 20.40 | 20.60 | 143,158 | -0.10(-0.48%) |
Dec 01, 2010 | 20.63 | 20.74 | 20.40 | 20.70 | 161,130 | +0.40(+1.97%) |
Nov 30, 2010 | 20.14 | 20.55 | 20.05 | 20.30 | 124,661 | -0.20(-0.98%) |
Nov 29, 2010 | 20.68 | 20.68 | 20.10 | 20.50 | 136,326 | -0.11(-0.53%) |
Nov 26, 2010 | 20.36 | 20.83 | 20.27 | 20.61 | 47,565 | +0.11(+0.54%) |
Nov 24, 2010 | 20.19 | 20.50 | 20.50 | 20.50 | 180,470 | +0.48(+2.40%) |
Nov 23, 2010 | 20.00 | 20.17 | 19.75 | 20.02 | 119,497 | -0.36(-1.77%) |
Nov 22, 2010 | 20.18 | 20.38 | 19.85 | 20.38 | 138,315 | +0.12(+0.59%) |
Nov 19, 2010 | 20.67 | 20.67 | 20.07 | 20.26 | 151,547 | -0.38(-1.84%) |
Nov 18, 2010 | 20.80 | 20.91 | 20.55 | 20.64 | 80,057 | +0.21(+1.03%) |
Nov 17, 2010 | 20.42 | 20.70 | 20.21 | 20.43 | 97,696 | +0.16(+0.79%) |
Nov 16, 2010 | 20.80 | 20.95 | 20.07 | 20.27 | 166,379 | -0.67(-3.20%) |
Nov 15, 2010 | 20.85 | 21.08 | 20.76 | 20.94 | 128,970 | +0.12(+0.58%) |
Nov 12, 2010 | 21.00 | 21.30 | 20.57 | 20.82 | 105,192 | -0.47(-2.21%) |
Nov 11, 2010 | 20.69 | 21.50 | 20.69 | 21.29 | 194,437 | +0.23(+1.09%) |
Nov 10, 2010 | 20.47 | 21.07 | 20.34 | 21.06 | 181,643 | +0.72(+3.54%) |
Nov 09, 2010 | 20.55 | 20.70 | 20.21 | 20.34 | 129,235 | -0.07(-0.34%) |
Nov 08, 2010 | 19.87 | 20.46 | 19.75 | 20.41 | 146,525 | +0.36(+1.80%) |
Nov 05, 2010 | 20.15 | 20.25 | 19.89 | 20.05 | 91,745 | -0.15(-0.74%) |
Nov 04, 2010 | 20.00 | 20.38 | 19.93 | 20.20 | 177,174 | +0.36(+1.81%) |
Nov 03, 2010 | 19.77 | 20.00 | 19.63 | 19.84 | 120,906 | +0.17(+0.86%) |
Nov 02, 2010 | 19.47 | 19.84 | 19.37 | 19.67 | 159,709 | +0.45(+2.34%) |
Nov 01, 2010 | 20.38 | 20.47 | 19.20 | 19.22 | 426,449 | -1.66(-7.95%) |
Oct 29, 2010 | 21.35 | 21.35 | 20.83 | 20.88 | 274,487 | -0.30(-1.42%) |
Oct 28, 2010 | 22.04 | 22.04 | 20.51 | 21.18 | 1,407,111 | +1.83(+9.46%) |
Oct 27, 2010 | 19.50 | 19.95 | 19.18 | 19.35 | 210,347 | -0.65(-3.25%) |
Oct 25, 2010 | 19.84 | 20.50 | 19.66 | 20.00 | 180,291 | +0.52(+2.67%) |
Oct 22, 2010 | 18.97 | 19.55 | 18.85 | 19.48 | 85,619 | +0.55(+2.91%) |
Oct 21, 2010 | 18.96 | 19.17 | 18.66 | 18.93 | 179,363 | +0.16(+0.85%) |
Oct 20, 2010 | 18.88 | 19.12 | 18.62 | 18.77 | 71,490 | +0.09(+0.48%) |
Oct 19, 2010 | 18.99 | 19.45 | 18.42 | 18.68 | 77,346 | -0.64(-3.31%) |
Oct 18, 2010 | 19.06 | 19.45 | 19.01 | 19.32 | 74,848 | +0.27(+1.42%) |
Oct 15, 2010 | 19.46 | 19.46 | 18.64 | 19.05 | 111,995 | -0.09(-0.47%) |
Oct 14, 2010 | 19.39 | 19.63 | 18.90 | 19.14 | 122,183 | -0.34(-1.75%) |
Oct 13, 2010 | 19.02 | 19.58 | 18.82 | 19.48 | 80,626 | +0.54(+2.85%) |
Oct 12, 2010 | 18.62 | 19.12 | 18.41 | 18.94 | 46,211 | +0.19(+1.01%) |
Oct 11, 2010 | 18.96 | 19.10 | 18.61 | 18.75 | 51,851 | -0.17(-0.90%) |
Oct 08, 2010 | 18.49 | 19.11 | 18.35 | 18.92 | 70,419 | +0.38(+2.05%) |
Oct 07, 2010 | 18.43 | 18.69 | 18.30 | 18.54 | 59,807 | +0.23(+1.26%) |
Oct 06, 2010 | 18.53 | 18.79 | 18.20 | 18.31 | 75,926 | -0.34(-1.82%) |
Oct 05, 2010 | 18.40 | 18.74 | 17.86 | 18.65 | 95,542 | +0.47(+2.59%) |
Oct 04, 2010 | 18.48 | 18.69 | 18.05 | 18.18 | 78,276 | -0.43(-2.31%) |
Oct 01, 2010 | 18.77 | 18.77 | 18.23 | 18.61 | 53,317 | +0.04(+0.22%) |
Sep 30, 2010 | 19.07 | 19.24 | 18.40 | 18.57 | 77,600 | -0.23(-1.22%) |
Sep 29, 2010 | 18.98 | 19.32 | 18.68 | 18.80 | 100,915 | -0.27(-1.42%) |
Sep 28, 2010 | 19.00 | 19.26 | 18.60 | 19.07 | 77,679 | +0.05(+0.26%) |
Sep 27, 2010 | 19.38 | 19.62 | 18.97 | 19.02 | 68,995 | -0.36(-1.86%) |
Sep 24, 2010 | 19.17 | 19.39 | 18.98 | 19.38 | 75,565 | +0.57(+3.03%) |
Sep 23, 2010 | 19.19 | 19.61 | 18.78 | 18.81 | 87,267 | -0.62(-3.19%) |
Sep 22, 2010 | 18.87 | 19.57 | 18.41 | 19.43 | 181,425 | +0.51(+2.70%) |
Sep 21, 2010 | 19.01 | 19.20 | 18.75 | 18.92 | 96,698 | -0.17(-0.89%) |
Sep 20, 2010 | 17.78 | 19.12 | 17.78 | 19.09 | 154,944 | +1.35(+7.61%) |
Sep 17, 2010 | 18.15 | 18.15 | 17.54 | 17.74 | 132,170 | -0.39(-2.15%) |
Sep 15, 2010 | 17.99 | 18.35 | 17.85 | 18.13 | 95,630 | +0.13(+0.72%) |
Sep 14, 2010 | 17.96 | 18.19 | 17.78 | 18.00 | 51,548 | +0.00(+0.00%) |
Sep 13, 2010 | 17.40 | 18.21 | 17.40 | 18.00 | 154,337 | +0.78(+4.53%) |
Sep 10, 2010 | 17.41 | 17.65 | 17.00 | 17.22 | 46,689 | -0.14(-0.81%) |
Sep 09, 2010 | 17.71 | 17.71 | 17.09 | 17.36 | 68,890 | -0.04(-0.23%) |
Sep 08, 2010 | 17.57 | 17.64 | 17.19 | 17.40 | 86,197 | -0.02(-0.11%) |
Sep 07, 2010 | 17.52 | 17.59 | 17.32 | 17.42 | 141,595 | -0.10(-0.57%) |
Sep 03, 2010 | 17.68 | 17.79 | 17.25 | 17.52 | 113,932 | +0.06(+0.34%) |
Sep 02, 2010 | 17.42 | 17.64 | 17.08 | 17.46 | 127,065 | -0.04(-0.23%) |
Sep 01, 2010 | 16.93 | 17.55 | 16.59 | 17.50 | 129,801 | +0.93(+5.61%) |
Aug 31, 2010 | 17.00 | 17.25 | 16.34 | 16.57 | 117,724 | -0.50(-2.93%) |
Aug 30, 2010 | 17.50 | 17.87 | 17.06 | 17.07 | 144,546 | -0.49(-2.79%) |
Aug 27, 2010 | 17.70 | 17.73 | 17.23 | 17.56 | 99,921 | +0.18(+1.04%) |
Aug 26, 2010 | 17.84 | 18.00 | 17.36 | 17.38 | 97,523 | -0.40(-2.25%) |
Aug 25, 2010 | 16.88 | 17.88 | 16.77 | 17.78 | 128,917 | +0.68(+3.98%) |
Aug 24, 2010 | 17.27 | 17.56 | 16.78 | 17.10 | 97,047 | -0.46(-2.62%) |
Aug 23, 2010 | 18.13 | 18.21 | 17.43 | 17.56 | 105,892 | -0.36(-2.01%) |
Aug 20, 2010 | 17.52 | 18.10 | 17.36 | 17.92 | 109,641 | +0.35(+1.99%) |
Aug 19, 2010 | 18.16 | 18.26 | 17.50 | 17.57 | 120,315 | -0.64(-3.51%) |
Aug 18, 2010 | 18.17 | 18.49 | 17.91 | 18.21 | 59,014 | -0.04(-0.22%) |
Aug 17, 2010 | 18.27 | 18.54 | 17.82 | 18.25 | 127,163 | +0.33(+1.84%) |
Aug 16, 2010 | 17.52 | 18.19 | 17.50 | 17.92 | 80,598 | +0.30(+1.70%) |
Aug 13, 2010 | 17.90 | 17.94 | 17.60 | 17.62 | 82,895 | -0.31(-1.73%) |
Aug 12, 2010 | 17.58 | 18.11 | 17.30 | 17.93 | 108,556 | +0.14(+0.79%) |
Aug 11, 2010 | 18.95 | 18.99 | 17.61 | 17.79 | 229,884 | -1.48(-7.68%) |
Aug 10, 2010 | 19.26 | 19.65 | 19.00 | 19.27 | 142,020 | -0.27(-1.38%) |
Aug 09, 2010 | 19.25 | 19.65 | 18.82 | 19.54 | 122,110 | +0.54(+2.84%) |
Aug 06, 2010 | 18.96 | 19.50 | 18.70 | 19.00 | 130,186 | -0.23(-1.20%) |
Aug 05, 2010 | 19.17 | 19.83 | 19.01 | 19.23 | 133,035 | -0.09(-0.47%) |
Aug 04, 2010 | 19.46 | 19.59 | 19.14 | 19.32 | 128,364 | +0.10(+0.52%) |
Aug 03, 2010 | 20.08 | 20.12 | 19.17 | 19.22 | 219,250 | -0.86(-4.28%) |
Aug 02, 2010 | 21.00 | 21.21 | 19.98 | 20.08 | 312,378 | -0.28(-1.38%) |
Jul 30, 2010 | 20.23 | 20.92 | 19.80 | 20.36 | 149,768 | -0.40(-1.93%) |
Jul 29, 2010 | 21.01 | 21.36 | 19.62 | 20.76 | 475,811 | +1.35(+6.96%) |
Jul 28, 2010 | 20.22 | 20.36 | 19.18 | 19.41 | 169,968 | -0.93(-4.57%) |
Jul 27, 2010 | 20.99 | 20.99 | 20.31 | 20.34 | 88,212 | -0.44(-2.12%) |
Jul 26, 2010 | 20.25 | 21.00 | 20.25 | 20.78 | 100,190 | +0.60(+2.97%) |
Jul 23, 2010 | 19.56 | 20.55 | 19.30 | 20.18 | 145,799 | +0.44(+2.23%) |
Jul 22, 2010 | 18.65 | 19.80 | 18.65 | 19.74 | 86,360 | +1.49(+8.16%) |
Jul 21, 2010 | 18.70 | 18.81 | 18.20 | 18.25 | 69,497 | -0.23(-1.24%) |
Jul 20, 2010 | 17.71 | 18.51 | 17.56 | 18.48 | 76,390 | +0.40(+2.21%) |
Jul 19, 2010 | 18.24 | 18.37 | 17.77 | 18.08 | 60,007 | +0.00(+0.00%) |
Jul 16, 2010 | 19.10 | 19.33 | 18.02 | 18.08 | 123,504 | -1.30(-6.71%) |
Jul 15, 2010 | 20.12 | 20.12 | 19.02 | 19.38 | 86,469 | -0.77(-3.82%) |
Jul 14, 2010 | 19.76 | 20.15 | 19.25 | 20.15 | 90,977 | +0.23(+1.15%) |
Jul 13, 2010 | 19.09 | 20.00 | 19.03 | 19.92 | 73,291 | +1.14(+6.07%) |
Jul 12, 2010 | 19.57 | 19.70 | 18.78 | 18.78 | 58,278 | -0.78(-3.99%) |
Jul 09, 2010 | 18.97 | 19.56 | 18.89 | 19.56 | 49,597 | +0.49(+2.57%) |
Jul 08, 2010 | 18.75 | 19.18 | 18.64 | 19.07 | 104,971 | +0.61(+3.30%) |
Jul 07, 2010 | 17.57 | 18.51 | 17.41 | 18.46 | 89,645 | +1.03(+5.91%) |
Jul 06, 2010 | 18.08 | 18.29 | 17.25 | 17.43 | 140,464 | -0.27(-1.53%) |
Jul 02, 2010 | 18.40 | 18.40 | 17.51 | 17.70 | 64,687 | -0.60(-3.28%) |
Jul 01, 2010 | 18.62 | 18.74 | 17.56 | 18.30 | 157,754 | -0.49(-2.61%) |
Jun 30, 2010 | 18.92 | 19.39 | 18.73 | 18.79 | 82,527 | -0.07(-0.37%) |
Jun 29, 2010 | 20.14 | 20.24 | 18.71 | 18.86 | 186,673 | -1.66(-8.09%) |
Jun 25, 2010 | 20.04 | 20.86 | 19.99 | 20.52 | 239,329 | +0.55(+2.75%) |
Jun 24, 2010 | 20.53 | 20.70 | 19.85 | 19.97 | 56,223 | -0.79(-3.81%) |
Jun 23, 2010 | 20.58 | 21.00 | 20.31 | 20.76 | 58,304 | +0.24(+1.17%) |
Jun 22, 2010 | 21.06 | 21.73 | 20.50 | 20.52 | 102,396 | -0.39(-1.87%) |
Jun 21, 2010 | 22.00 | 22.00 | 20.71 | 20.91 | 103,029 | -0.65(-3.01%) |
Jun 18, 2010 | 20.90 | 21.59 | 20.15 | 21.56 | 150,377 | +0.80(+3.85%) |
Jun 17, 2010 | 20.72 | 20.96 | 20.03 | 20.76 | 69,671 | +0.10(+0.48%) |
Jun 16, 2010 | 20.55 | 20.97 | 20.21 | 20.66 | 46,874 | -0.12(-0.58%) |
Jun 15, 2010 | 20.60 | 20.89 | 20.28 | 20.78 | 101,765 | +0.50(+2.47%) |
Jun 14, 2010 | 20.51 | 20.73 | 20.01 | 20.28 | 85,858 | +0.17(+0.85%) |
Jun 11, 2010 | 18.84 | 20.13 | 18.72 | 20.11 | 67,548 | +1.04(+5.45%) |
Jun 10, 2010 | 19.20 | 19.20 | 18.77 | 19.07 | 119,146 | +0.28(+1.49%) |
Jun 09, 2010 | 19.22 | 19.31 | 18.58 | 18.79 | 116,136 | -0.27(-1.42%) |
Jun 08, 2010 | 19.25 | 19.44 | 18.52 | 19.06 | 131,202 | -0.03(-0.16%) |
Jun 07, 2010 | 19.88 | 20.34 | 19.02 | 19.09 | 113,550 | -0.61(-3.10%) |
Jun 04, 2010 | 20.74 | 21.22 | 19.64 | 19.70 | 163,991 | -1.85(-8.58%) |
Jun 03, 2010 | 21.25 | 21.75 | 20.94 | 21.55 | 103,189 | +0.19(+0.89%) |
Jun 02, 2010 | 20.44 | 21.40 | 20.11 | 21.36 | 122,223 | +1.12(+5.53%) |
Jun 01, 2010 | 21.25 | 21.37 | 20.17 | 20.24 | 149,609 | -1.22(-5.68%) |
May 28, 2010 | 21.91 | 21.97 | 21.10 | 21.46 | 126,385 | -0.45(-2.05%) |
May 27, 2010 | 20.98 | 21.95 | 20.53 | 21.91 | 226,797 | +1.58(+7.77%) |
May 26, 2010 | 19.49 | 20.79 | 19.49 | 20.33 | 181,027 | +1.06(+5.50%) |
May 25, 2010 | 18.93 | 19.42 | 18.16 | 19.27 | 223,837 | -0.60(-3.02%) |
May 24, 2010 | 20.07 | 20.33 | 19.75 | 19.87 | 88,070 | -0.21(-1.05%) |
May 21, 2010 | 18.79 | 20.79 | 18.56 | 20.08 | 182,321 | +0.93(+4.86%) |
May 20, 2010 | 19.33 | 20.10 | 19.05 | 19.15 | 192,793 | -1.60(-7.71%) |
May 19, 2010 | 20.76 | 21.21 | 20.02 | 20.75 | 132,743 | -0.13(-0.62%) |
May 18, 2010 | 21.81 | 22.00 | 20.85 | 20.88 | 154,868 | -0.65(-3.02%) |
May 17, 2010 | 21.10 | 21.77 | 20.68 | 21.53 | 164,324 | +0.45(+2.13%) |
May 14, 2010 | 22.00 | 22.05 | 20.89 | 21.08 | 231,236 | -0.33(-1.54%) |
May 13, 2010 | 21.29 | 21.95 | 21.00 | 21.41 | 174,135 | -0.04(-0.19%) |
May 12, 2010 | 20.00 | 21.50 | 20.00 | 21.45 | 248,820 | +1.43(+7.14%) |
May 11, 2010 | 20.25 | 20.44 | 18.59 | 20.02 | 159,053 | +0.61(+3.14%) |
May 10, 2010 | 19.48 | 19.66 | 18.76 | 19.41 | 186,397 | +1.72(+9.72%) |
May 07, 2010 | 18.26 | 18.33 | 17.56 | 17.69 | 268,114 | -0.85(-4.58%) |
May 06, 2010 | 18.94 | 19.68 | 17.63 | 18.54 | 219,843 | -0.47(-2.47%) |
May 05, 2010 | 19.66 | 19.79 | 18.84 | 19.01 | 171,039 | -1.00(-5.00%) |
May 04, 2010 | 20.60 | 20.77 | 19.82 | 20.01 | 213,268 | -0.76(-3.66%) |
May 03, 2010 | 20.12 | 20.91 | 20.12 | 20.77 | 384,426 | +0.61(+3.03%) |
Apr 30, 2010 | 20.02 | 20.40 | 19.85 | 20.16 | 484,567 | -0.06(-0.30%) |
Apr 29, 2010 | 17.70 | 20.40 | 17.38 | 20.22 | 1,199,104 | +5.00(+32.85%) |
Apr 28, 2010 | 15.47 | 15.47 | 15.20 | 15.22 | 82,410 | -0.21(-1.36%) |
Apr 27, 2010 | 15.68 | 15.69 | 15.29 | 15.43 | 72,660 | -0.35(-2.22%) |
Apr 26, 2010 | 16.10 | 16.10 | 15.72 | 15.78 | 49,242 | -0.33(-2.05%) |
Apr 23, 2010 | 15.86 | 16.12 | 15.60 | 16.11 | 160,973 | +0.21(+1.32%) |
Apr 22, 2010 | 15.05 | 15.91 | 15.05 | 15.90 | 80,382 | +0.69(+4.54%) |
Apr 21, 2010 | 15.07 | 15.21 | 15.02 | 15.21 | 70,269 | +0.11(+0.73%) |
Apr 20, 2010 | 15.10 | 15.13 | 15.02 | 15.10 | 51,364 | +0.04(+0.27%) |
Apr 19, 2010 | 15.02 | 15.21 | 15.00 | 15.06 | 71,452 | -0.06(-0.40%) |
Apr 16, 2010 | 15.15 | 15.24 | 15.00 | 15.12 | 101,153 | -0.02(-0.13%) |
Apr 15, 2010 | 15.02 | 15.23 | 15.00 | 15.14 | 65,954 | +0.06(+0.40%) |
Apr 14, 2010 | 15.05 | 15.08 | 15.00 | 15.08 | 161,226 | +0.08(+0.53%) |
Apr 13, 2010 | 15.05 | 15.10 | 14.95 | 15.00 | 52,087 | -0.12(-0.79%) |
Apr 12, 2010 | 15.20 | 15.22 | 15.01 | 15.12 | 50,581 | -0.08(-0.53%) |
Apr 09, 2010 | 15.20 | 15.22 | 14.99 | 15.20 | 48,883 | +0.04(+0.26%) |
Apr 08, 2010 | 15.00 | 15.23 | 14.88 | 15.16 | 45,711 | +0.04(+0.26%) |
Apr 07, 2010 | 14.96 | 15.21 | 14.94 | 15.12 | 60,152 | +0.10(+0.67%) |
Apr 06, 2010 | 15.00 | 15.09 | 14.85 | 15.02 | 78,734 | -0.08(-0.53%) |
Apr 05, 2010 | 14.52 | 15.33 | 14.52 | 15.10 | 93,986 | +0.58(+3.99%) |
Apr 01, 2010 | 15.19 | 14.52 | 14.52 | 14.52 | 131,600 | -0.64(-4.22%) |
Mar 31, 2010 | 15.25 | 15.51 | 15.12 | 15.16 | 62,721 | -0.10(-0.66%) |
Mar 30, 2010 | 15.18 | 15.44 | 15.18 | 15.26 | 84,427 | +0.08(+0.53%) |
Mar 29, 2010 | 15.67 | 15.67 | 15.05 | 15.18 | 83,637 | -0.50(-3.19%) |
Mar 26, 2010 | 15.85 | 16.00 | 15.60 | 15.68 | 57,757 | -0.12(-0.76%) |
Mar 25, 2010 | 16.02 | 16.20 | 15.78 | 15.80 | 39,675 | -0.17(-1.06%) |
Mar 24, 2010 | 16.26 | 16.33 | 15.94 | 15.97 | 30,656 | -0.30(-1.84%) |
Mar 23, 2010 | 16.12 | 16.29 | 15.98 | 16.27 | 49,141 | +0.11(+0.68%) |
Mar 22, 2010 | 16.00 | 16.24 | 15.84 | 16.16 | 54,710 | +0.15(+0.94%) |
Mar 19, 2010 | 16.14 | 16.17 | 15.89 | 16.01 | 94,318 | -0.03(-0.19%) |
Mar 18, 2010 | 15.98 | 16.28 | 15.88 | 16.04 | 36,883 | +0.01(+0.06%) |
Mar 17, 2010 | 16.02 | 16.35 | 16.01 | 16.03 | 53,402 | -0.01(-0.06%) |
Mar 16, 2010 | 15.69 | 16.22 | 15.46 | 16.04 | 136,507 | +0.44(+2.82%) |
Mar 15, 2010 | 15.51 | 15.99 | 15.28 | 15.60 | 111,301 | -0.36(-2.26%) |
Mar 12, 2010 | 16.10 | 16.15 | 15.92 | 15.96 | 65,178 | -0.13(-0.81%) |
Mar 11, 2010 | 15.77 | 16.19 | 15.77 | 16.09 | 67,784 | +0.26(+1.64%) |
Mar 10, 2010 | 16.13 | 16.29 | 15.78 | 15.83 | 109,630 | -0.32(-1.98%) |
Mar 09, 2010 | 16.55 | 16.59 | 16.12 | 16.15 | 170,527 | -0.39(-2.36%) |
Mar 08, 2010 | 17.00 | 17.00 | 16.53 | 16.54 | 63,599 | -0.46(-2.71%) |
Mar 05, 2010 | 16.92 | 17.00 | 16.66 | 17.00 | 72,250 | +0.15(+0.89%) |
Mar 04, 2010 | 16.52 | 16.88 | 16.52 | 16.85 | 36,421 | +0.31(+1.87%) |
Mar 03, 2010 | 17.08 | 17.08 | 16.50 | 16.54 | 84,055 | -0.41(-2.42%) |
Mar 02, 2010 | 16.85 | 17.00 | 16.78 | 16.95 | 55,089 | +0.18(+1.07%) |
Mar 01, 2010 | 16.32 | 16.81 | 16.24 | 16.77 | 156,351 | +0.58(+3.58%) |
Feb 26, 2010 | 16.33 | 16.45 | 16.18 | 16.19 | 106,363 | -0.19(-1.16%) |
Feb 25, 2010 | 16.43 | 16.49 | 16.21 | 16.38 | 63,934 | -0.15(-0.91%) |
Feb 24, 2010 | 16.84 | 16.84 | 16.49 | 16.53 | 87,658 | -0.29(-1.72%) |
Feb 23, 2010 | 16.79 | 16.89 | 16.64 | 16.82 | 101,533 | -0.07(-0.41%) |
Feb 22, 2010 | 17.48 | 17.49 | 16.88 | 16.89 | 114,252 | -0.61(-3.49%) |
Feb 19, 2010 | 17.24 | 17.77 | 16.82 | 17.50 | 142,226 | +0.27(+1.57%) |
Feb 18, 2010 | 17.21 | 17.48 | 16.92 | 17.23 | 183,854 | -0.07(-0.40%) |
Feb 17, 2010 | 17.00 | 17.80 | 16.87 | 17.30 | 175,769 | +0.42(+2.49%) |
Feb 16, 2010 | 15.97 | 16.94 | 15.96 | 16.88 | 157,417 | +1.04(+6.57%) |
Feb 12, 2010 | 15.59 | 15.84 | 15.84 | 15.84 | 48,100 | +0.16(+1.02%) |
Feb 11, 2010 | 15.20 | 15.71 | 15.11 | 15.68 | 50,087 | +0.39(+2.55%) |
Feb 10, 2010 | 14.98 | 15.31 | 14.66 | 15.29 | 86,613 | +0.32(+2.14%) |
Feb 09, 2010 | 14.78 | 15.09 | 14.61 | 14.97 | 64,312 | +0.30(+2.04%) |
Feb 08, 2010 | 15.05 | 15.30 | 14.64 | 14.67 | 61,462 | -0.35(-2.33%) |
Feb 05, 2010 | 15.10 | 15.16 | 14.52 | 15.02 | 82,560 | -0.10(-0.66%) |
Feb 04, 2010 | 15.77 | 15.77 | 14.96 | 15.12 | 111,431 | -0.71(-4.49%) |
Feb 03, 2010 | 16.07 | 16.17 | 15.52 | 15.83 | 108,394 | -0.35(-2.16%) |
Feb 02, 2010 | 15.33 | 16.38 | 15.33 | 16.18 | 133,316 | +0.79(+5.13%) |