Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.70 | 24.08 | 23.26 | 23.84 | 530,682 | +0.36(+1.52%) |
Jan 28, 2011 | 23.92 | 24.28 | 23.46 | 23.49 | 903,251 | -0.66(-2.72%) |
Jan 27, 2011 | 23.31 | 24.19 | 23.19 | 24.14 | 475,265 | +0.76(+3.27%) |
Jan 26, 2011 | 23.00 | 23.70 | 22.91 | 23.38 | 533,473 | +0.50(+2.18%) |
Jan 25, 2011 | 22.75 | 22.90 | 22.30 | 22.88 | 500,111 | +0.21(+0.92%) |
Jan 24, 2011 | 22.03 | 22.86 | 21.90 | 22.67 | 479,739 | +0.82(+3.76%) |
Jan 21, 2011 | 22.07 | 22.10 | 21.67 | 21.85 | 312,618 | +0.07(+0.34%) |
Jan 20, 2011 | 21.97 | 22.08 | 21.52 | 21.78 | 376,562 | -0.24(-1.09%) |
Jan 19, 2011 | 22.38 | 22.38 | 21.92 | 22.02 | 553,318 | -0.29(-1.30%) |
Jan 18, 2011 | 22.42 | 22.56 | 22.09 | 22.31 | 550,524 | -0.38(-1.68%) |
Jan 14, 2011 | 21.29 | 22.70 | 21.21 | 22.69 | 1,019,136 | +1.54(+7.26%) |
Jan 13, 2011 | 21.13 | 21.26 | 21.05 | 21.15 | 293,023 | +0.11(+0.51%) |
Jan 12, 2011 | 20.88 | 21.09 | 20.59 | 21.04 | 334,753 | +0.76(+3.72%) |
Jan 11, 2011 | 20.03 | 20.43 | 19.96 | 20.29 | 342,459 | +0.32(+1.58%) |
Jan 10, 2011 | 19.43 | 20.03 | 19.35 | 19.97 | 432,618 | +0.33(+1.69%) |
Jan 07, 2011 | 20.06 | 20.11 | 19.18 | 19.64 | 327,817 | -0.31(-1.54%) |
Jan 06, 2011 | 19.98 | 20.16 | 19.82 | 19.95 | 542,503 | +0.04(+0.21%) |
Jan 05, 2011 | 20.39 | 20.44 | 19.86 | 19.91 | 526,395 | -0.43(-2.12%) |
Jan 04, 2011 | 21.00 | 21.15 | 20.26 | 20.34 | 629,709 | -0.49(-2.35%) |
Jan 03, 2011 | 20.55 | 21.21 | 20.51 | 20.83 | 694,580 | +0.48(+2.37%) |
Dec 31, 2010 | 20.16 | 20.49 | 20.01 | 20.35 | 287,587 | +0.19(+0.95%) |
Dec 30, 2010 | 20.25 | 20.43 | 20.04 | 20.16 | 131,983 | -0.18(-0.90%) |
Dec 29, 2010 | 20.16 | 20.48 | 20.01 | 20.34 | 226,756 | +0.26(+1.28%) |
Dec 28, 2010 | 20.13 | 20.19 | 19.85 | 20.08 | 162,763 | +0.02(+0.08%) |
Dec 27, 2010 | 20.23 | 20.23 | 19.87 | 20.06 | 241,596 | -0.30(-1.47%) |
Dec 23, 2010 | 20.39 | 20.60 | 20.18 | 20.36 | 227,670 | -0.07(-0.33%) |
Dec 22, 2010 | 20.46 | 20.65 | 20.33 | 20.43 | 192,381 | -0.02(-0.12%) |
Dec 21, 2010 | 20.17 | 20.58 | 20.14 | 20.45 | 260,433 | +0.32(+1.57%) |
Dec 20, 2010 | 20.26 | 20.65 | 20.00 | 20.14 | 611,136 | +0.08(+0.41%) |
Dec 17, 2010 | 19.09 | 20.42 | 19.05 | 20.06 | 1,628,304 | +1.14(+6.01%) |
Dec 16, 2010 | 18.40 | 18.98 | 18.35 | 18.92 | 304,948 | +0.64(+3.50%) |
Dec 15, 2010 | 18.35 | 18.66 | 18.05 | 18.28 | 203,054 | -0.06(-0.32%) |
Dec 14, 2010 | 18.48 | 18.61 | 18.26 | 18.34 | 194,743 | -0.02(-0.14%) |
Dec 13, 2010 | 18.48 | 18.54 | 18.24 | 18.36 | 279,005 | -0.06(-0.32%) |
Dec 10, 2010 | 18.18 | 18.44 | 18.05 | 18.42 | 256,789 | +0.32(+1.74%) |
Dec 09, 2010 | 18.06 | 18.25 | 17.88 | 18.10 | 234,030 | +0.22(+1.21%) |
Dec 08, 2010 | 17.57 | 18.04 | 17.57 | 17.89 | 377,812 | +0.25(+1.41%) |
Dec 07, 2010 | 17.58 | 18.03 | 17.57 | 17.64 | 435,280 | +0.25(+1.43%) |
Dec 06, 2010 | 17.59 | 17.77 | 17.23 | 17.39 | 561,972 | -0.30(-1.69%) |
Dec 03, 2010 | 17.71 | 17.74 | 17.11 | 17.69 | 430,027 | -0.09(-0.51%) |
Dec 02, 2010 | 17.79 | 17.85 | 17.47 | 17.78 | 319,012 | -0.06(-0.33%) |
Dec 01, 2010 | 17.31 | 17.91 | 17.31 | 17.84 | 390,050 | +0.92(+5.45%) |
Nov 30, 2010 | 16.85 | 17.30 | 16.64 | 16.92 | 994,341 | -0.11(-0.63%) |
Nov 29, 2010 | 17.46 | 17.52 | 16.76 | 17.02 | 367,506 | -0.60(-3.39%) |
Nov 26, 2010 | 17.61 | 17.76 | 17.57 | 17.62 | 53,701 | -0.17(-0.93%) |
Nov 24, 2010 | 17.36 | 17.79 | 17.79 | 17.79 | 233,456 | +0.62(+3.63%) |
Nov 23, 2010 | 16.98 | 17.26 | 16.81 | 17.17 | 189,236 | -0.01(-0.05%) |
Nov 22, 2010 | 17.27 | 17.27 | 16.80 | 17.17 | 295,710 | -0.11(-0.62%) |
Nov 19, 2010 | 17.12 | 17.35 | 17.07 | 17.28 | 408,143 | +0.17(+1.02%) |
Nov 18, 2010 | 17.32 | 17.47 | 17.07 | 17.11 | 290,894 | +0.01(+0.05%) |
Nov 17, 2010 | 17.19 | 17.38 | 17.03 | 17.10 | 128,039 | -0.08(-0.48%) |
Nov 16, 2010 | 17.33 | 17.42 | 16.90 | 17.18 | 318,784 | -0.24(-1.38%) |
Nov 15, 2010 | 17.19 | 17.64 | 17.18 | 17.42 | 248,708 | +0.36(+2.09%) |
Nov 12, 2010 | 17.31 | 17.47 | 17.04 | 17.07 | 378,821 | -0.44(-2.51%) |
Nov 11, 2010 | 17.55 | 17.79 | 17.36 | 17.51 | 298,439 | -0.30(-1.68%) |
Nov 10, 2010 | 17.48 | 17.86 | 17.36 | 17.81 | 275,980 | +0.32(+1.85%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.42 | 17.48 | 400,200 | -0.53(-2.95%) |
Nov 08, 2010 | 17.89 | 18.10 | 17.72 | 18.01 | 195,680 | -0.01(-0.05%) |
Nov 05, 2010 | 17.97 | 18.07 | 17.75 | 18.02 | 205,654 | +0.00(+0.00%) |
Nov 04, 2010 | 17.80 | 18.03 | 17.56 | 18.02 | 404,394 | +0.51(+2.94%) |
Nov 03, 2010 | 17.20 | 17.51 | 16.98 | 17.51 | 253,579 | +0.30(+1.74%) |
Nov 02, 2010 | 17.02 | 17.22 | 16.83 | 17.21 | 456,811 | +0.42(+2.52%) |
Nov 01, 2010 | 17.27 | 17.28 | 16.64 | 16.78 | 306,165 | -0.37(-2.13%) |
Oct 29, 2010 | 16.96 | 17.21 | 16.88 | 17.15 | 236,715 | +0.16(+0.93%) |
Oct 28, 2010 | 17.35 | 17.35 | 16.82 | 16.99 | 212,326 | -0.27(-1.54%) |
Oct 27, 2010 | 17.12 | 17.32 | 16.83 | 17.26 | 489,296 | +0.09(+0.53%) |
Oct 25, 2010 | 17.11 | 17.22 | 17.00 | 17.17 | 372,185 | +0.16(+0.93%) |
Oct 22, 2010 | 16.78 | 17.02 | 16.65 | 17.01 | 364,133 | +0.31(+1.84%) |
Oct 21, 2010 | 16.44 | 16.89 | 16.28 | 16.70 | 757,607 | +0.57(+3.55%) |
Oct 20, 2010 | 16.34 | 16.48 | 16.00 | 16.13 | 463,709 | -0.15(-0.92%) |
Oct 19, 2010 | 16.37 | 16.73 | 16.10 | 16.28 | 330,483 | -0.32(-1.95%) |
Oct 18, 2010 | 16.51 | 16.61 | 16.19 | 16.60 | 189,327 | +0.22(+1.32%) |
Oct 15, 2010 | 16.52 | 16.56 | 15.95 | 16.39 | 388,726 | +0.12(+0.71%) |
Oct 14, 2010 | 16.39 | 16.44 | 16.03 | 16.27 | 312,054 | -0.08(-0.51%) |
Oct 13, 2010 | 15.71 | 16.49 | 15.60 | 16.35 | 356,536 | +0.69(+4.40%) |
Oct 12, 2010 | 15.43 | 15.69 | 15.33 | 15.66 | 226,873 | +0.16(+1.02%) |
Oct 11, 2010 | 15.41 | 15.83 | 15.30 | 15.51 | 235,593 | +0.14(+0.92%) |
Oct 08, 2010 | 15.26 | 15.46 | 14.85 | 15.36 | 371,156 | +0.08(+0.54%) |
Oct 07, 2010 | 15.19 | 15.36 | 15.09 | 15.28 | 268,703 | +0.13(+0.88%) |
Oct 06, 2010 | 15.04 | 15.16 | 14.86 | 15.15 | 262,476 | -0.01(-0.05%) |
Oct 05, 2010 | 14.67 | 15.16 | 14.53 | 15.16 | 276,479 | +0.71(+4.95%) |
Oct 04, 2010 | 14.96 | 15.06 | 14.38 | 14.44 | 434,067 | -0.61(-4.08%) |
Oct 01, 2010 | 15.07 | 15.10 | 14.93 | 15.06 | 188,400 | +0.12(+0.83%) |
Sep 30, 2010 | 15.31 | 15.31 | 14.62 | 14.93 | 359,813 | -0.22(-1.48%) |
Sep 29, 2010 | 15.03 | 15.28 | 15.01 | 15.16 | 304,022 | +0.03(+0.17%) |
Sep 28, 2010 | 14.99 | 15.19 | 14.66 | 15.13 | 351,123 | +0.21(+1.39%) |
Sep 27, 2010 | 14.94 | 15.19 | 14.84 | 14.92 | 230,697 | -0.02(-0.11%) |
Sep 24, 2010 | 14.37 | 15.00 | 14.24 | 14.94 | 374,181 | +0.84(+5.95%) |
Sep 23, 2010 | 14.04 | 14.37 | 13.70 | 14.10 | 819,767 | -0.10(-0.70%) |
Sep 22, 2010 | 15.16 | 15.31 | 14.09 | 14.20 | 1,011,385 | -1.58(-10.00%) |
Sep 21, 2010 | 15.92 | 16.08 | 15.69 | 15.78 | 392,305 | -0.18(-1.14%) |
Sep 20, 2010 | 15.55 | 15.97 | 15.24 | 15.96 | 325,229 | +0.52(+3.39%) |
Sep 17, 2010 | 15.55 | 15.60 | 15.21 | 15.44 | 451,981 | +0.19(+1.25%) |
Sep 15, 2010 | 15.11 | 15.36 | 15.08 | 15.25 | 273,381 | +0.03(+0.22%) |
Sep 14, 2010 | 15.17 | 15.36 | 14.98 | 15.21 | 279,794 | -0.04(-0.27%) |
Sep 13, 2010 | 14.95 | 15.36 | 14.95 | 15.26 | 456,918 | +0.53(+3.61%) |
Sep 10, 2010 | 14.76 | 14.89 | 14.60 | 14.72 | 448,700 | +0.07(+0.51%) |
Sep 09, 2010 | 14.72 | 14.77 | 14.46 | 14.65 | 251,029 | +0.21(+1.44%) |
Sep 08, 2010 | 14.96 | 15.05 | 14.21 | 14.44 | 547,259 | -0.46(-3.07%) |
Sep 07, 2010 | 15.43 | 15.43 | 14.73 | 14.90 | 632,228 | -0.68(-4.37%) |
Sep 03, 2010 | 15.41 | 15.73 | 15.20 | 15.58 | 317,175 | +0.38(+2.51%) |
Sep 02, 2010 | 14.99 | 15.27 | 14.77 | 15.20 | 223,424 | +0.22(+1.44%) |
Sep 01, 2010 | 14.61 | 15.28 | 14.52 | 14.98 | 452,198 | +0.66(+4.58%) |
Aug 31, 2010 | 14.50 | 14.76 | 14.29 | 14.33 | 587,663 | -0.21(-1.43%) |
Aug 30, 2010 | 14.83 | 15.08 | 14.51 | 14.53 | 466,551 | -0.34(-2.29%) |
Aug 27, 2010 | 15.13 | 15.13 | 14.55 | 14.87 | 538,615 | -0.08(-0.55%) |
Aug 26, 2010 | 15.39 | 15.49 | 14.92 | 14.96 | 419,540 | -0.37(-2.44%) |
Aug 25, 2010 | 14.99 | 15.36 | 14.71 | 15.33 | 310,313 | +0.26(+1.71%) |
Aug 24, 2010 | 14.89 | 15.19 | 14.56 | 15.07 | 657,860 | -0.04(-0.27%) |
Aug 23, 2010 | 15.57 | 15.73 | 15.11 | 15.11 | 219,555 | -0.36(-2.31%) |
Aug 20, 2010 | 15.55 | 15.76 | 15.24 | 15.47 | 263,121 | -0.20(-1.27%) |
Aug 19, 2010 | 16.01 | 16.15 | 15.61 | 15.67 | 333,598 | -0.45(-2.78%) |
Aug 18, 2010 | 15.75 | 16.26 | 15.57 | 16.12 | 341,656 | +0.30(+1.89%) |
Aug 17, 2010 | 15.85 | 16.11 | 15.72 | 15.82 | 234,828 | +0.20(+1.28%) |
Aug 16, 2010 | 15.37 | 15.85 | 15.21 | 15.62 | 176,320 | +0.07(+0.48%) |
Aug 13, 2010 | 15.85 | 16.07 | 15.52 | 15.55 | 199,529 | -0.42(-2.65%) |
Aug 12, 2010 | 15.85 | 16.07 | 15.53 | 15.97 | 314,174 | -0.17(-1.08%) |
Aug 11, 2010 | 16.58 | 16.72 | 16.08 | 16.14 | 479,477 | -0.83(-4.89%) |
Aug 10, 2010 | 17.15 | 17.25 | 16.74 | 16.98 | 294,544 | -0.38(-2.20%) |
Aug 09, 2010 | 17.35 | 17.44 | 17.07 | 17.36 | 279,198 | +0.08(+0.48%) |
Aug 06, 2010 | 17.44 | 17.58 | 16.88 | 17.27 | 461,237 | -0.31(-1.75%) |
Aug 05, 2010 | 17.70 | 17.87 | 17.46 | 17.58 | 342,610 | -0.22(-1.26%) |
Aug 04, 2010 | 17.90 | 17.97 | 17.63 | 17.81 | 332,860 | -0.02(-0.09%) |
Aug 03, 2010 | 17.94 | 18.08 | 17.81 | 17.82 | 290,029 | -0.13(-0.74%) |
Aug 02, 2010 | 18.25 | 18.31 | 17.86 | 17.96 | 386,130 | +0.13(+0.75%) |
Jul 30, 2010 | 17.61 | 18.14 | 17.41 | 17.82 | 371,946 | -0.09(-0.51%) |
Jul 29, 2010 | 18.19 | 18.49 | 17.37 | 17.91 | 593,296 | +0.00(+0.00%) |
Jul 28, 2010 | 18.05 | 18.16 | 17.78 | 17.91 | 491,425 | -0.17(-0.92%) |
Jul 27, 2010 | 18.13 | 18.45 | 17.99 | 18.08 | 488,846 | +0.17(+0.93%) |
Jul 26, 2010 | 17.48 | 17.93 | 17.48 | 17.91 | 773,223 | +0.44(+2.52%) |
Jul 23, 2010 | 16.81 | 17.52 | 16.68 | 17.47 | 619,335 | +0.66(+3.90%) |
Jul 22, 2010 | 16.36 | 17.05 | 16.36 | 16.82 | 1,106,491 | +0.37(+2.22%) |
Jul 21, 2010 | 16.72 | 16.84 | 16.38 | 16.45 | 631,312 | -0.16(-0.95%) |
Jul 20, 2010 | 16.17 | 16.75 | 15.96 | 16.61 | 490,146 | +0.17(+1.01%) |
Jul 19, 2010 | 16.53 | 16.61 | 16.05 | 16.44 | 340,736 | +0.05(+0.30%) |
Jul 16, 2010 | 16.68 | 16.85 | 16.34 | 16.39 | 445,500 | -0.47(-2.76%) |
Jul 15, 2010 | 17.16 | 17.17 | 16.65 | 16.86 | 310,653 | -0.33(-1.93%) |
Jul 14, 2010 | 17.48 | 17.64 | 17.00 | 17.19 | 315,971 | -0.30(-1.71%) |
Jul 13, 2010 | 16.92 | 17.63 | 16.75 | 17.49 | 516,322 | +0.96(+5.83%) |
Jul 12, 2010 | 16.49 | 16.61 | 16.07 | 16.53 | 398,932 | +0.03(+0.20%) |
Jul 09, 2010 | 16.24 | 16.53 | 16.14 | 16.49 | 334,648 | +0.27(+1.69%) |
Jul 08, 2010 | 16.14 | 16.43 | 15.83 | 16.22 | 339,349 | +0.27(+1.67%) |
Jul 07, 2010 | 14.95 | 15.98 | 14.76 | 15.95 | 444,969 | +1.11(+7.50%) |
Jul 06, 2010 | 15.50 | 15.70 | 14.78 | 14.84 | 318,902 | -0.47(-3.09%) |
Jul 02, 2010 | 15.41 | 15.67 | 15.03 | 15.31 | 200,918 | -0.01(-0.05%) |
Jul 01, 2010 | 15.65 | 15.79 | 14.73 | 15.32 | 321,821 | -0.22(-1.44%) |
Jun 30, 2010 | 15.93 | 16.09 | 15.48 | 15.55 | 343,879 | -0.36(-2.25%) |
Jun 29, 2010 | 16.67 | 16.67 | 15.79 | 15.90 | 353,395 | -0.88(-5.24%) |
Jun 25, 2010 | 16.87 | 17.00 | 16.34 | 16.78 | 1,254,091 | +0.05(+0.30%) |
Jun 24, 2010 | 17.06 | 17.24 | 16.61 | 16.73 | 206,386 | -0.47(-2.70%) |
Jun 23, 2010 | 17.46 | 17.62 | 16.75 | 17.20 | 252,245 | -0.26(-1.47%) |
Jun 22, 2010 | 17.46 | 18.12 | 17.36 | 17.46 | 529,183 | +0.12(+0.67%) |
Jun 21, 2010 | 17.56 | 17.82 | 17.18 | 17.34 | 404,167 | +0.08(+0.48%) |
Jun 18, 2010 | 17.32 | 17.67 | 17.10 | 17.26 | 545,388 | +0.03(+0.19%) |
Jun 17, 2010 | 17.16 | 17.26 | 16.72 | 17.22 | 188,701 | +0.24(+1.42%) |
Jun 16, 2010 | 16.88 | 17.25 | 16.64 | 16.98 | 158,053 | -0.07(-0.44%) |
Jun 15, 2010 | 16.42 | 17.11 | 16.28 | 17.06 | 283,817 | +0.89(+5.50%) |
Jun 14, 2010 | 16.29 | 16.88 | 16.14 | 16.17 | 276,899 | +0.15(+0.93%) |
Jun 11, 2010 | 15.27 | 16.07 | 15.27 | 16.02 | 315,861 | +0.51(+3.27%) |
Jun 10, 2010 | 15.15 | 15.52 | 14.77 | 15.51 | 300,955 | +0.66(+4.47%) |
Jun 09, 2010 | 15.09 | 15.30 | 14.72 | 14.85 | 298,053 | -0.05(-0.33%) |
Jun 08, 2010 | 15.06 | 15.11 | 14.49 | 14.90 | 363,952 | -0.11(-0.72%) |
Jun 07, 2010 | 15.92 | 16.02 | 14.97 | 15.01 | 443,294 | -0.91(-5.69%) |
Jun 04, 2010 | 16.28 | 16.51 | 15.85 | 15.91 | 403,419 | -0.84(-5.01%) |
Jun 03, 2010 | 16.54 | 16.88 | 16.29 | 16.75 | 350,600 | +0.13(+0.80%) |
Jun 02, 2010 | 15.90 | 16.65 | 15.78 | 16.62 | 286,277 | +0.80(+5.04%) |
Jun 01, 2010 | 16.36 | 16.69 | 15.80 | 15.82 | 311,258 | -0.67(-4.08%) |
May 28, 2010 | 16.97 | 16.90 | 16.24 | 16.49 | 241,777 | -0.47(-2.79%) |
May 27, 2010 | 16.30 | 16.99 | 16.19 | 16.97 | 281,552 | +1.06(+6.68%) |
May 26, 2010 | 16.17 | 16.52 | 15.82 | 15.90 | 308,269 | -0.09(-0.57%) |
May 25, 2010 | 15.65 | 16.10 | 15.26 | 16.00 | 478,788 | -0.10(-0.62%) |
May 24, 2010 | 16.27 | 16.38 | 15.80 | 16.09 | 357,023 | -0.26(-1.57%) |
May 21, 2010 | 15.64 | 16.80 | 15.57 | 16.35 | 402,444 | +0.53(+3.36%) |
May 20, 2010 | 15.89 | 16.34 | 15.78 | 15.82 | 417,363 | -0.78(-4.70%) |
May 19, 2010 | 16.81 | 16.93 | 16.29 | 16.60 | 378,470 | -0.23(-1.38%) |
May 18, 2010 | 17.60 | 17.90 | 16.73 | 16.83 | 428,325 | -0.51(-2.92%) |
May 17, 2010 | 17.51 | 17.81 | 16.93 | 17.34 | 447,657 | -0.02(-0.10%) |
May 14, 2010 | 17.63 | 17.63 | 16.75 | 17.36 | 385,935 | -0.42(-2.34%) |
May 13, 2010 | 18.04 | 18.44 | 17.61 | 17.77 | 400,802 | -0.27(-1.47%) |
May 12, 2010 | 17.02 | 18.28 | 16.95 | 18.04 | 679,284 | +1.10(+6.52%) |
May 11, 2010 | 16.93 | 17.40 | 16.28 | 16.93 | 748,400 | +0.16(+0.98%) |
May 10, 2010 | 16.58 | 16.81 | 16.49 | 16.77 | 871,525 | +0.52(+3.18%) |
May 07, 2010 | 16.91 | 16.95 | 16.07 | 16.25 | 912,484 | -0.58(-3.45%) |
May 06, 2010 | 17.85 | 18.04 | 15.88 | 16.83 | 1,526,516 | -1.06(-5.94%) |
May 05, 2010 | 18.29 | 18.68 | 17.86 | 17.90 | 504,344 | -0.51(-2.80%) |
May 04, 2010 | 19.13 | 19.13 | 18.21 | 18.41 | 548,504 | -0.90(-4.65%) |
May 03, 2010 | 18.98 | 19.32 | 18.62 | 19.31 | 377,474 | +0.47(+2.51%) |
Apr 30, 2010 | 19.59 | 19.93 | 18.74 | 18.84 | 516,842 | -0.66(-3.41%) |
Apr 29, 2010 | 19.31 | 19.59 | 19.15 | 19.50 | 404,689 | +0.23(+1.21%) |
Apr 28, 2010 | 19.19 | 19.38 | 19.01 | 19.27 | 370,105 | +0.13(+0.69%) |
Apr 27, 2010 | 19.74 | 19.93 | 19.09 | 19.13 | 566,114 | -0.75(-3.76%) |
Apr 26, 2010 | 20.55 | 20.63 | 19.72 | 19.88 | 592,640 | -0.76(-3.66%) |
Apr 23, 2010 | 19.93 | 20.66 | 19.70 | 20.64 | 806,154 | +0.74(+3.71%) |
Apr 22, 2010 | 18.31 | 19.93 | 17.96 | 19.90 | 2,117,682 | +2.46(+14.10%) |
Apr 21, 2010 | 17.51 | 17.59 | 17.22 | 17.44 | 297,458 | +0.00(+0.00%) |
Apr 20, 2010 | 17.42 | 17.77 | 17.37 | 17.44 | 213,131 | +0.04(+0.24%) |
Apr 19, 2010 | 17.32 | 17.51 | 16.99 | 17.40 | 267,001 | -0.03(-0.19%) |
Apr 16, 2010 | 17.57 | 17.66 | 17.37 | 17.43 | 440,120 | -0.16(-0.90%) |
Apr 15, 2010 | 17.49 | 17.67 | 17.40 | 17.59 | 313,238 | +0.03(+0.19%) |
Apr 14, 2010 | 16.68 | 17.58 | 16.63 | 17.56 | 497,943 | +1.01(+6.12%) |
Apr 13, 2010 | 16.29 | 16.54 | 16.13 | 16.54 | 187,114 | +0.18(+1.12%) |
Apr 12, 2010 | 16.43 | 16.58 | 16.22 | 16.36 | 244,452 | -0.02(-0.10%) |
Apr 09, 2010 | 16.63 | 16.78 | 16.34 | 16.38 | 176,531 | -0.23(-1.40%) |
Apr 08, 2010 | 17.03 | 17.03 | 16.49 | 16.61 | 379,031 | -0.54(-3.15%) |
Apr 07, 2010 | 16.83 | 17.27 | 16.63 | 17.15 | 360,943 | +0.24(+1.42%) |
Apr 06, 2010 | 16.68 | 17.01 | 16.51 | 16.91 | 259,245 | +0.09(+0.54%) |
Apr 05, 2010 | 16.54 | 16.82 | 16.42 | 16.82 | 213,584 | +0.41(+2.48%) |
Apr 01, 2010 | 16.32 | 16.41 | 16.41 | 16.41 | 223,483 | +0.14(+0.87%) |
Mar 31, 2010 | 16.31 | 16.61 | 16.26 | 16.27 | 315,304 | -0.06(-0.36%) |
Mar 30, 2010 | 16.17 | 16.39 | 16.07 | 16.33 | 210,594 | +0.22(+1.39%) |
Mar 29, 2010 | 15.92 | 16.16 | 15.86 | 16.10 | 200,235 | +0.24(+1.52%) |
Mar 26, 2010 | 15.89 | 16.00 | 15.77 | 15.86 | 215,174 | +0.08(+0.53%) |
Mar 25, 2010 | 15.90 | 16.24 | 15.76 | 15.78 | 316,016 | +0.07(+0.42%) |
Mar 24, 2010 | 15.71 | 15.88 | 15.51 | 15.71 | 344,746 | -0.12(-0.73%) |
Mar 23, 2010 | 15.20 | 15.84 | 15.11 | 15.83 | 247,552 | +0.62(+4.05%) |
Mar 22, 2010 | 15.02 | 15.30 | 14.97 | 15.21 | 717,034 | +0.10(+0.65%) |
Mar 19, 2010 | 15.78 | 15.79 | 15.06 | 15.11 | 610,733 | -0.56(-3.55%) |
Mar 18, 2010 | 15.86 | 15.90 | 15.60 | 15.67 | 264,134 | -0.26(-1.62%) |
Mar 17, 2010 | 16.02 | 16.09 | 15.67 | 15.93 | 328,011 | -0.09(-0.57%) |
Mar 16, 2010 | 15.86 | 16.02 | 15.63 | 16.02 | 207,618 | +0.18(+1.15%) |
Mar 15, 2010 | 15.65 | 16.04 | 15.64 | 15.84 | 284,522 | -0.28(-1.75%) |
Mar 12, 2010 | 16.14 | 16.40 | 15.92 | 16.12 | 288,784 | +0.05(+0.31%) |
Mar 11, 2010 | 15.73 | 16.08 | 15.66 | 16.07 | 249,993 | +0.23(+1.47%) |
Mar 10, 2010 | 15.51 | 15.92 | 15.48 | 15.84 | 203,889 | +0.29(+1.87%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.42 | 15.55 | 268,896 | -0.22(-1.37%) |
Mar 08, 2010 | 15.75 | 15.86 | 15.60 | 15.76 | 246,489 | -0.10(-0.63%) |
Mar 05, 2010 | 15.44 | 15.87 | 15.37 | 15.86 | 296,801 | +0.47(+3.08%) |
Mar 04, 2010 | 15.63 | 15.67 | 15.18 | 15.39 | 286,043 | -0.27(-1.75%) |
Mar 03, 2010 | 15.57 | 15.74 | 15.55 | 15.66 | 352,914 | +0.07(+0.48%) |
Mar 02, 2010 | 15.21 | 15.60 | 15.06 | 15.59 | 491,543 | +0.35(+2.29%) |
Mar 01, 2010 | 15.11 | 15.25 | 15.02 | 15.24 | 463,566 | +0.27(+1.77%) |
Feb 26, 2010 | 15.05 | 15.08 | 14.84 | 14.97 | 343,877 | -0.11(-0.72%) |
Feb 25, 2010 | 15.26 | 15.26 | 14.82 | 15.08 | 508,608 | -0.34(-2.21%) |
Feb 24, 2010 | 15.46 | 15.74 | 15.35 | 15.42 | 310,153 | +0.06(+0.38%) |
Feb 23, 2010 | 15.80 | 15.85 | 15.24 | 15.36 | 310,019 | -0.42(-2.63%) |
Feb 22, 2010 | 15.76 | 15.90 | 15.72 | 15.78 | 240,175 | +0.02(+0.11%) |
Feb 19, 2010 | 15.82 | 15.86 | 15.68 | 15.76 | 320,992 | -0.06(-0.37%) |
Feb 18, 2010 | 15.76 | 15.87 | 15.64 | 15.82 | 572,791 | +0.04(+0.26%) |
Feb 17, 2010 | 16.29 | 16.42 | 15.73 | 15.78 | 356,673 | -0.46(-2.81%) |
Feb 16, 2010 | 15.78 | 16.33 | 15.70 | 16.24 | 462,481 | +0.57(+3.63%) |
Feb 12, 2010 | 15.36 | 15.67 | 15.67 | 15.67 | 458,888 | +0.10(+0.67%) |
Feb 11, 2010 | 15.16 | 15.60 | 14.99 | 15.56 | 292,914 | +0.28(+1.85%) |
Feb 10, 2010 | 15.30 | 15.45 | 14.97 | 15.28 | 286,533 | -0.12(-0.81%) |
Feb 09, 2010 | 15.30 | 15.65 | 15.17 | 15.41 | 443,711 | +0.34(+2.26%) |
Feb 08, 2010 | 15.31 | 15.45 | 15.02 | 15.06 | 443,883 | -0.17(-1.14%) |
Feb 05, 2010 | 14.80 | 15.55 | 14.59 | 15.24 | 865,198 | +0.51(+3.50%) |
Feb 04, 2010 | 15.96 | 15.96 | 14.58 | 14.72 | 1,546,191 | +0.08(+0.57%) |
Feb 03, 2010 | 13.98 | 14.65 | 13.87 | 14.64 | 762,658 | +0.56(+4.01%) |
Feb 02, 2010 | 13.84 | 14.21 | 13.68 | 14.08 | 338,653 | +0.21(+1.50%) |