Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.40 | 21.60 | 21.38 | 21.57 | 19,106 | +0.30(+1.42%) |
Jan 28, 2011 | 21.68 | 21.69 | 21.27 | 21.27 | 10,806 | -0.36(-1.68%) |
Jan 27, 2011 | 21.58 | 21.63 | 21.44 | 21.63 | 59,527 | +0.33(+1.56%) |
Jan 26, 2011 | 21.20 | 21.33 | 21.20 | 21.30 | 14,557 | +0.02(+0.12%) |
Jan 25, 2011 | 20.98 | 21.27 | 20.95 | 21.27 | 16,853 | +0.28(+1.32%) |
Jan 24, 2011 | 21.02 | 21.09 | 20.89 | 20.99 | 11,355 | +0.10(+0.50%) |
Jan 21, 2011 | 20.85 | 20.89 | 20.84 | 20.89 | 23,894 | +0.07(+0.35%) |
Jan 20, 2011 | 20.79 | 20.95 | 20.77 | 20.82 | 35,177 | +0.03(+0.15%) |
Jan 19, 2011 | 20.88 | 20.88 | 20.76 | 20.79 | 5,281 | -0.25(-1.20%) |
Jan 18, 2011 | 20.96 | 21.04 | 20.85 | 21.04 | 9,571 | +0.21(+1.01%) |
Jan 14, 2011 | 20.80 | 20.88 | 20.70 | 20.83 | 3,397 | +0.11(+0.52%) |
Jan 13, 2011 | 20.69 | 20.81 | 20.68 | 20.72 | 8,939 | +0.09(+0.42%) |
Jan 12, 2011 | 20.71 | 20.76 | 20.63 | 20.63 | 6,137 | +0.03(+0.15%) |
Jan 11, 2011 | 20.49 | 20.63 | 20.49 | 20.60 | 29,584 | -0.04(-0.18%) |
Jan 10, 2011 | 20.52 | 20.67 | 20.43 | 20.64 | 14,700 | -0.01(-0.03%) |
Jan 07, 2011 | 20.62 | 20.71 | 20.48 | 20.64 | 48,291 | -0.04(-0.17%) |
Jan 06, 2011 | 20.80 | 20.80 | 20.65 | 20.68 | 13,147 | -0.08(-0.39%) |
Jan 05, 2011 | 20.57 | 20.76 | 20.57 | 20.76 | 12,791 | +0.14(+0.69%) |
Jan 04, 2011 | 20.79 | 20.79 | 20.60 | 20.62 | 22,741 | -0.42(-1.99%) |
Jan 03, 2011 | 20.84 | 21.04 | 20.84 | 21.04 | 10,777 | +0.33(+1.57%) |
Dec 31, 2010 | 20.78 | 20.79 | 20.71 | 20.71 | 25,432 | -0.01(-0.03%) |
Dec 30, 2010 | 20.67 | 20.76 | 20.67 | 20.72 | 6,590 | +0.04(+0.18%) |
Dec 29, 2010 | 20.58 | 20.68 | 20.55 | 20.68 | 13,390 | +0.09(+0.42%) |
Dec 28, 2010 | 20.51 | 20.60 | 20.48 | 20.60 | 6,847 | +0.06(+0.30%) |
Dec 27, 2010 | 20.30 | 20.53 | 20.30 | 20.53 | 12,792 | +0.24(+1.18%) |
Dec 23, 2010 | 20.36 | 20.39 | 20.29 | 20.29 | 10,806 | -0.07(-0.35%) |
Dec 22, 2010 | 20.23 | 20.48 | 20.23 | 20.37 | 11,796 | +0.10(+0.51%) |
Dec 21, 2010 | 20.08 | 20.26 | 20.08 | 20.26 | 65,175 | +0.21(+1.03%) |
Dec 20, 2010 | 19.88 | 20.06 | 19.84 | 20.06 | 18,234 | +0.27(+1.35%) |
Dec 17, 2010 | 19.74 | 19.79 | 19.74 | 19.79 | 4,289 | +0.15(+0.77%) |
Dec 16, 2010 | 19.65 | 19.70 | 19.55 | 19.64 | 27,444 | +0.04(+0.22%) |
Dec 15, 2010 | 19.79 | 19.90 | 19.58 | 19.59 | 15,626 | -0.18(-0.89%) |
Dec 14, 2010 | 20.07 | 20.19 | 19.77 | 19.77 | 31,955 | -0.27(-1.37%) |
Dec 13, 2010 | 20.09 | 20.15 | 20.02 | 20.04 | 16,083 | +0.05(+0.24%) |
Dec 10, 2010 | 19.92 | 20.07 | 19.92 | 20.00 | 5,516 | +0.17(+0.85%) |
Dec 09, 2010 | 20.12 | 20.12 | 19.81 | 19.83 | 4,511 | -0.19(-0.96%) |
Dec 08, 2010 | 20.31 | 20.31 | 19.92 | 20.02 | 31,807 | -0.31(-1.53%) |
Dec 07, 2010 | 20.45 | 20.45 | 20.33 | 20.33 | 8,096 | +0.05(+0.24%) |
Dec 06, 2010 | 20.12 | 20.32 | 20.07 | 20.28 | 80,368 | +0.00(+0.00%) |
Dec 03, 2010 | 20.17 | 20.31 | 20.10 | 20.28 | 33,368 | -0.01(-0.03%) |
Dec 02, 2010 | 20.09 | 20.29 | 20.09 | 20.29 | 14,190 | +0.30(+1.49%) |
Dec 01, 2010 | 20.06 | 20.06 | 19.92 | 19.99 | 8,141 | +0.15(+0.74%) |
Nov 30, 2010 | 19.77 | 19.95 | 19.77 | 19.84 | 596,480 | -0.09(-0.43%) |
Nov 29, 2010 | 19.84 | 19.93 | 19.66 | 19.93 | 177,864 | +0.01(+0.06%) |
Nov 26, 2010 | 19.90 | 19.96 | 19.86 | 19.92 | 2,734 | -0.05(-0.24%) |
Nov 24, 2010 | 19.81 | 19.96 | 19.96 | 19.96 | 7,713 | +0.37(+1.89%) |
Nov 23, 2010 | 19.56 | 19.63 | 19.54 | 19.59 | 6,852 | -0.16(-0.80%) |
Nov 22, 2010 | 19.65 | 19.79 | 19.65 | 19.75 | 4,803 | +0.02(+0.09%) |
Nov 19, 2010 | 19.42 | 19.73 | 19.42 | 19.73 | 40,567 | +0.14(+0.71%) |
Nov 18, 2010 | 19.69 | 19.76 | 19.55 | 19.59 | 38,673 | +0.14(+0.72%) |
Nov 17, 2010 | 19.46 | 19.56 | 19.41 | 19.45 | 108,826 | +0.17(+0.88%) |
Nov 16, 2010 | 19.77 | 19.77 | 19.16 | 19.28 | 9,889 | -0.71(-3.54%) |
Nov 15, 2010 | 20.09 | 20.25 | 19.99 | 19.99 | 33,156 | -0.13(-0.67%) |
Nov 12, 2010 | 20.31 | 20.31 | 20.06 | 20.12 | 14,351 | -0.19(-0.95%) |
Nov 11, 2010 | 20.27 | 20.44 | 20.27 | 20.32 | 7,791 | -0.10(-0.51%) |
Nov 10, 2010 | 20.24 | 20.44 | 20.24 | 20.42 | 16,952 | +0.21(+1.05%) |
Nov 09, 2010 | 21.07 | 21.07 | 20.09 | 20.21 | 36,060 | -0.82(-3.88%) |
Nov 08, 2010 | 21.15 | 21.15 | 20.94 | 21.02 | 13,827 | -0.08(-0.37%) |
Nov 05, 2010 | 21.06 | 21.10 | 21.03 | 21.10 | 2,663 | +0.19(+0.90%) |
Nov 04, 2010 | 20.73 | 20.91 | 20.59 | 20.91 | 20,512 | +0.49(+2.38%) |
Nov 03, 2010 | 20.46 | 20.47 | 20.32 | 20.43 | 30,063 | -0.06(-0.29%) |
Nov 02, 2010 | 20.49 | 20.50 | 20.38 | 20.49 | 3,641 | +0.17(+0.86%) |
Nov 01, 2010 | 20.46 | 20.46 | 20.27 | 20.31 | 300,215 | +0.10(+0.51%) |
Oct 29, 2010 | 20.17 | 20.23 | 20.17 | 20.21 | 28,532 | +0.09(+0.45%) |
Oct 28, 2010 | 20.41 | 20.41 | 19.97 | 20.12 | 211,147 | -0.10(-0.51%) |
Oct 27, 2010 | 20.22 | 20.23 | 20.18 | 20.22 | 12,814 | -0.45(-2.16%) |
Oct 25, 2010 | 20.68 | 20.68 | 20.58 | 20.67 | 6,067 | +0.11(+0.54%) |
Oct 22, 2010 | 20.79 | 20.79 | 20.52 | 20.56 | 10,251 | -0.04(-0.21%) |
Oct 21, 2010 | 20.73 | 20.79 | 20.51 | 20.60 | 21,971 | -0.03(-0.15%) |
Oct 20, 2010 | 20.26 | 20.76 | 20.26 | 20.63 | 7,902 | +0.41(+2.05%) |
Oct 19, 2010 | 20.31 | 20.43 | 20.12 | 20.21 | 38,303 | -0.17(-0.82%) |
Oct 18, 2010 | 20.16 | 20.38 | 20.16 | 20.38 | 23,334 | +0.18(+0.90%) |
Oct 15, 2010 | 20.36 | 20.36 | 20.16 | 20.20 | 5,590 | +0.05(+0.23%) |
Oct 14, 2010 | 20.25 | 20.31 | 20.10 | 20.15 | 7,119 | -0.10(-0.52%) |
Oct 13, 2010 | 20.31 | 20.38 | 20.11 | 20.26 | 35,639 | +0.18(+0.91%) |
Oct 12, 2010 | 19.85 | 20.09 | 19.82 | 20.07 | 11,174 | +0.15(+0.73%) |
Oct 11, 2010 | 19.90 | 19.97 | 19.89 | 19.93 | 4,642 | -0.01(-0.03%) |
Oct 08, 2010 | 19.93 | 19.95 | 19.83 | 19.93 | 4,169 | +0.04(+0.21%) |
Oct 07, 2010 | 19.98 | 19.98 | 19.84 | 19.89 | 10,146 | +0.04(+0.22%) |
Oct 06, 2010 | 19.95 | 19.95 | 19.74 | 19.85 | 20,780 | -0.09(-0.46%) |
Oct 05, 2010 | 19.85 | 19.98 | 19.70 | 19.94 | 26,265 | +0.30(+1.51%) |
Oct 04, 2010 | 19.52 | 19.64 | 19.47 | 19.64 | 20,665 | +0.13(+0.66%) |
Oct 01, 2010 | 19.51 | 19.53 | 19.31 | 19.51 | 57,487 | +0.12(+0.60%) |
Sep 30, 2010 | 19.59 | 19.61 | 19.38 | 19.40 | 8,103 | +0.04(+0.18%) |
Sep 29, 2010 | 19.59 | 19.59 | 19.34 | 19.36 | 12,854 | -0.17(-0.85%) |
Sep 28, 2010 | 19.48 | 19.53 | 19.22 | 19.53 | 19,986 | +0.06(+0.33%) |
Sep 27, 2010 | 19.47 | 19.55 | 19.42 | 19.47 | 13,934 | -0.17(-0.87%) |
Sep 24, 2010 | 19.34 | 19.64 | 19.34 | 19.64 | 8,708 | +0.48(+2.51%) |
Sep 23, 2010 | 19.51 | 19.51 | 19.16 | 19.16 | 6,272 | -0.49(-2.49%) |
Sep 22, 2010 | 19.76 | 19.86 | 19.59 | 19.64 | 6,531 | -0.18(-0.91%) |
Sep 21, 2010 | 20.11 | 20.11 | 19.81 | 19.82 | 56,144 | -0.16(-0.78%) |
Sep 20, 2010 | 19.76 | 20.02 | 19.76 | 19.98 | 4,647 | +0.26(+1.31%) |
Sep 17, 2010 | 19.72 | 19.80 | 19.55 | 19.72 | 240,103 | -0.04(-0.18%) |
Sep 15, 2010 | 19.52 | 19.76 | 19.44 | 19.76 | 12,747 | +0.11(+0.55%) |
Sep 14, 2010 | 19.51 | 19.67 | 19.51 | 19.65 | 18,107 | +0.02(+0.12%) |
Sep 13, 2010 | 19.57 | 19.64 | 19.49 | 19.63 | 15,853 | +0.29(+1.47%) |
Sep 10, 2010 | 19.28 | 19.37 | 19.28 | 19.34 | 15,999 | +0.08(+0.43%) |
Sep 09, 2010 | 19.73 | 19.73 | 19.20 | 19.26 | 21,189 | -0.16(-0.84%) |
Sep 08, 2010 | 19.44 | 19.52 | 19.40 | 19.42 | 5,041 | -0.04(-0.19%) |
Sep 07, 2010 | 19.57 | 19.57 | 19.45 | 19.46 | 3,157 | -0.22(-1.13%) |
Sep 03, 2010 | 19.64 | 19.68 | 19.62 | 19.68 | 6,859 | +0.23(+1.18%) |
Sep 02, 2010 | 19.26 | 19.46 | 19.24 | 19.45 | 10,405 | +0.21(+1.07%) |
Sep 01, 2010 | 18.87 | 19.25 | 18.87 | 19.25 | 38,282 | +1.23(+6.83%) |
Aug 31, 2010 | 18.43 | 18.65 | 18.02 | 18.02 | 94,416 | -0.47(-2.54%) |
Aug 30, 2010 | 18.59 | 18.73 | 18.49 | 18.49 | 6,290 | -0.16(-0.87%) |
Aug 27, 2010 | 18.65 | 18.65 | 18.33 | 18.65 | 12,123 | +0.24(+1.28%) |
Aug 26, 2010 | 18.56 | 18.60 | 18.36 | 18.41 | 14,780 | -0.05(-0.27%) |
Aug 25, 2010 | 18.06 | 18.50 | 18.06 | 18.46 | 144,381 | +0.24(+1.32%) |
Aug 24, 2010 | 18.09 | 18.30 | 17.94 | 18.22 | 45,052 | -0.09(-0.49%) |
Aug 23, 2010 | 18.49 | 18.49 | 18.31 | 18.31 | 16,739 | -0.09(-0.46%) |
Aug 20, 2010 | 18.32 | 18.40 | 18.20 | 18.40 | 55,476 | -0.00(-0.03%) |
Aug 19, 2010 | 18.59 | 18.60 | 18.33 | 18.40 | 73,764 | -0.45(-2.37%) |
Aug 18, 2010 | 18.74 | 18.93 | 18.74 | 18.85 | 3,544 | -0.01(-0.07%) |
Aug 17, 2010 | 18.53 | 18.91 | 18.49 | 18.86 | 7,957 | +0.50(+2.72%) |
Aug 16, 2010 | 18.37 | 18.59 | 18.34 | 18.36 | 20,748 | -0.09(-0.50%) |
Aug 13, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 7,801 | -0.08(-0.41%) |
Aug 12, 2010 | 18.52 | 18.54 | 18.41 | 18.53 | 9,864 | -0.11(-0.60%) |
Aug 11, 2010 | 18.78 | 18.87 | 18.57 | 18.64 | 30,254 | -0.52(-2.71%) |
Aug 10, 2010 | 19.09 | 19.16 | 18.97 | 19.16 | 11,961 | -0.11(-0.55%) |
Aug 09, 2010 | 19.09 | 19.28 | 19.05 | 19.27 | 6,302 | +0.26(+1.35%) |
Aug 06, 2010 | 19.01 | 19.01 | 18.74 | 19.01 | 151,185 | -0.08(-0.41%) |
Aug 05, 2010 | 19.29 | 19.29 | 19.06 | 19.09 | 13,321 | -0.24(-1.22%) |
Aug 04, 2010 | 19.19 | 19.32 | 19.18 | 19.32 | 2,074 | +0.13(+0.69%) |
Aug 03, 2010 | 19.30 | 19.33 | 19.14 | 19.19 | 35,489 | -0.24(-1.23%) |
Aug 02, 2010 | 19.17 | 19.43 | 19.13 | 19.43 | 22,779 | +0.63(+3.35%) |
Jul 30, 2010 | 18.80 | 18.84 | 18.52 | 18.80 | 33,479 | +0.11(+0.58%) |
Jul 29, 2010 | 18.90 | 18.90 | 18.59 | 18.69 | 20,924 | -0.21(-1.12%) |
Jul 28, 2010 | 18.88 | 19.08 | 18.81 | 18.90 | 17,802 | -0.01(-0.03%) |
Jul 27, 2010 | 19.03 | 19.07 | 18.73 | 18.91 | 24,113 | -0.01(-0.08%) |
Jul 26, 2010 | 18.50 | 18.92 | 18.42 | 18.92 | 6,600 | +0.42(+2.29%) |
Jul 23, 2010 | 18.06 | 18.52 | 18.02 | 18.50 | 28,135 | +0.08(+0.46%) |
Jul 22, 2010 | 17.84 | 18.41 | 17.84 | 18.41 | 45,866 | +0.73(+4.14%) |
Jul 21, 2010 | 18.17 | 18.17 | 17.68 | 17.68 | 8,969 | +0.25(+1.44%) |
Jul 20, 2010 | 17.48 | 17.48 | 17.43 | 17.43 | 3,242 | -0.31(-1.73%) |
Jul 19, 2010 | 17.57 | 17.82 | 17.30 | 17.74 | 22,423 | +0.24(+1.34%) |
Jul 16, 2010 | 17.50 | 17.93 | 17.49 | 17.50 | 28,826 | -0.52(-2.91%) |
Jul 15, 2010 | 17.82 | 18.08 | 17.77 | 18.03 | 206,173 | +0.03(+0.14%) |
Jul 14, 2010 | 17.91 | 18.15 | 17.91 | 18.00 | 8,743 | -0.21(-1.16%) |
Jul 13, 2010 | 18.07 | 18.22 | 18.02 | 18.21 | 41,582 | +0.40(+2.23%) |
Jul 12, 2010 | 17.72 | 17.86 | 17.66 | 17.82 | 6,564 | +0.11(+0.64%) |
Jul 09, 2010 | 17.70 | 17.70 | 17.52 | 17.70 | 4,099 | +0.24(+1.39%) |
Jul 08, 2010 | 17.50 | 17.62 | 17.27 | 17.46 | 86,905 | +0.19(+1.09%) |
Jul 07, 2010 | 16.93 | 17.27 | 16.93 | 17.27 | 4,609 | +0.74(+4.48%) |
Jul 06, 2010 | 17.15 | 17.21 | 16.44 | 16.53 | 6,838 | -0.37(-2.21%) |
Jul 02, 2010 | 16.91 | 17.00 | 16.86 | 16.91 | 3,711 | -0.25(-1.48%) |
Jul 01, 2010 | 17.20 | 17.20 | 16.79 | 17.16 | 20,192 | -0.06(-0.35%) |
Jun 30, 2010 | 17.32 | 17.60 | 17.22 | 17.22 | 7,463 | -0.16(-0.94%) |
Jun 29, 2010 | 17.69 | 17.69 | 17.35 | 17.38 | 26,665 | -0.71(-3.93%) |
Jun 25, 2010 | 18.09 | 18.09 | 17.74 | 18.09 | 3,424 | +0.45(+2.53%) |
Jun 24, 2010 | 18.02 | 18.02 | 17.64 | 17.65 | 11,906 | -0.45(-2.47%) |
Jun 23, 2010 | 18.04 | 18.11 | 17.89 | 18.09 | 12,221 | +0.12(+0.65%) |
Jun 22, 2010 | 18.59 | 18.59 | 17.97 | 17.98 | 34,667 | -0.56(-3.03%) |
Jun 21, 2010 | 19.07 | 19.33 | 18.54 | 18.54 | 19,243 | -0.15(-0.80%) |
Jun 18, 2010 | 18.69 | 18.71 | 18.63 | 18.69 | 6,012 | -0.05(-0.27%) |
Jun 17, 2010 | 18.57 | 18.74 | 18.57 | 18.74 | 6,704 | +0.02(+0.08%) |
Jun 16, 2010 | 18.76 | 18.82 | 18.66 | 18.72 | 14,485 | -0.08(-0.42%) |
Jun 15, 2010 | 18.51 | 18.84 | 18.49 | 18.80 | 67,323 | +0.38(+2.04%) |
Jun 14, 2010 | 18.47 | 18.61 | 18.29 | 18.43 | 58,893 | +0.17(+0.95%) |
Jun 11, 2010 | 17.89 | 18.28 | 17.89 | 18.25 | 28,632 | +0.19(+1.07%) |
Jun 10, 2010 | 17.73 | 18.06 | 17.67 | 18.06 | 7,091 | +0.78(+4.51%) |
Jun 09, 2010 | 17.50 | 17.78 | 17.28 | 17.28 | 30,202 | +0.11(+0.63%) |
Jun 08, 2010 | 17.05 | 17.17 | 16.63 | 17.17 | 24,688 | +0.24(+1.41%) |
Jun 07, 2010 | 17.00 | 17.26 | 16.93 | 16.93 | 19,134 | -0.10(-0.56%) |
Jun 04, 2010 | 17.03 | 17.57 | 17.00 | 17.03 | 5,667 | -0.87(-4.84%) |
Jun 03, 2010 | 18.00 | 18.03 | 17.89 | 17.89 | 9,313 | -0.08(-0.46%) |
Jun 02, 2010 | 17.60 | 17.98 | 17.60 | 17.98 | 16,441 | +0.34(+1.95%) |
Jun 01, 2010 | 17.76 | 18.06 | 17.63 | 17.63 | 27,157 | -0.36(-1.99%) |
May 28, 2010 | 17.99 | 18.15 | 17.99 | 17.99 | 21,215 | -0.23(-1.28%) |
May 27, 2010 | 17.36 | 18.22 | 17.36 | 18.22 | 19,928 | +0.95(+5.50%) |
May 26, 2010 | 17.56 | 17.80 | 17.21 | 17.27 | 22,410 | -0.01(-0.07%) |
May 25, 2010 | 16.75 | 17.34 | 16.48 | 17.29 | 149,549 | +0.11(+0.63%) |
May 24, 2010 | 17.49 | 17.61 | 17.18 | 17.18 | 63,978 | -0.28(-1.61%) |
May 21, 2010 | 16.50 | 17.49 | 16.18 | 17.46 | 85,173 | +0.50(+2.96%) |
May 20, 2010 | 17.06 | 17.46 | 16.94 | 16.96 | 217,979 | -0.83(-4.67%) |
May 19, 2010 | 18.10 | 18.15 | 17.47 | 17.79 | 38,308 | -0.15(-0.85%) |
May 18, 2010 | 18.57 | 18.66 | 17.91 | 17.94 | 87,875 | -0.47(-2.58%) |
May 17, 2010 | 18.40 | 18.71 | 17.91 | 18.41 | 20,168 | +0.04(+0.23%) |
May 14, 2010 | 18.37 | 18.80 | 18.24 | 18.37 | 32,140 | -0.61(-3.21%) |
May 13, 2010 | 19.32 | 19.32 | 18.95 | 18.98 | 19,603 | -0.29(-1.49%) |
May 12, 2010 | 19.04 | 19.27 | 19.01 | 19.27 | 35,074 | +0.34(+1.80%) |
May 11, 2010 | 19.05 | 19.16 | 18.93 | 18.93 | 388,007 | +0.01(+0.06%) |
May 10, 2010 | 18.77 | 18.95 | 18.32 | 18.92 | 174,968 | +1.17(+6.60%) |
May 07, 2010 | 17.45 | 18.38 | 17.30 | 17.75 | 597,543 | -0.27(-1.49%) |
May 06, 2010 | 18.65 | 18.65 | 0.0597 | 18.01 | 74,866 | -0.73(-3.88%) |
May 05, 2010 | 18.99 | 19.01 | 18.74 | 18.74 | 8,518 | -0.28(-1.45%) |
May 04, 2010 | 19.12 | 19.20 | 19.01 | 19.02 | 21,915 | -0.45(-2.30%) |
May 03, 2010 | 19.00 | 19.56 | 19.00 | 19.46 | 200,698 | +0.56(+2.97%) |
Apr 30, 2010 | 19.45 | 19.45 | 18.90 | 18.90 | 23,740 | -0.55(-2.82%) |
Apr 29, 2010 | 18.86 | 19.46 | 18.86 | 19.45 | 24,050 | +0.81(+4.35%) |
Apr 28, 2010 | 18.80 | 18.81 | 18.64 | 18.64 | 21,883 | +0.02(+0.13%) |
Apr 27, 2010 | 19.10 | 19.16 | 18.62 | 18.62 | 35,220 | -0.60(-3.11%) |
Apr 26, 2010 | 19.13 | 19.33 | 19.11 | 19.21 | 23,837 | +0.11(+0.56%) |
Apr 23, 2010 | 18.90 | 19.11 | 18.75 | 19.11 | 7,975 | +0.23(+1.23%) |
Apr 22, 2010 | 18.41 | 18.87 | 18.41 | 18.87 | 15,105 | +0.32(+1.71%) |
Apr 21, 2010 | 18.21 | 18.61 | 18.21 | 18.56 | 19,067 | +0.35(+1.90%) |
Apr 20, 2010 | 17.98 | 18.21 | 17.88 | 18.21 | 8,566 | +0.33(+1.84%) |
Apr 19, 2010 | 17.82 | 18.00 | 17.77 | 17.88 | 18,165 | -0.03(-0.17%) |
Apr 16, 2010 | 18.18 | 18.35 | 17.91 | 17.91 | 33,689 | -0.34(-1.86%) |
Apr 15, 2010 | 18.73 | 18.73 | 18.23 | 18.25 | 28,500 | -0.46(-2.46%) |
Apr 14, 2010 | 18.84 | 18.84 | 18.63 | 18.71 | 23,975 | -0.06(-0.32%) |
Apr 13, 2010 | 18.25 | 18.77 | 18.25 | 18.77 | 185,844 | +0.46(+2.51%) |
Apr 12, 2010 | 18.40 | 18.40 | 18.30 | 18.31 | 4,843 | -0.14(-0.78%) |
Apr 09, 2010 | 18.27 | 18.46 | 18.27 | 18.46 | 19,324 | +0.31(+1.71%) |
Apr 08, 2010 | 18.06 | 18.19 | 18.06 | 18.15 | 22,956 | +0.02(+0.10%) |
Apr 07, 2010 | 18.46 | 18.57 | 18.13 | 18.13 | 85,781 | -0.50(-2.69%) |
Apr 06, 2010 | 18.38 | 18.63 | 18.38 | 18.63 | 339,100 | +0.43(+2.36%) |
Apr 05, 2010 | 17.97 | 18.22 | 17.97 | 18.20 | 19,816 | +0.39(+2.18%) |
Apr 01, 2010 | 17.85 | 17.81 | 17.81 | 17.81 | 10,383 | +0.07(+0.37%) |
Mar 31, 2010 | 17.83 | 17.92 | 17.75 | 17.75 | 17,368 | -0.19(-1.07%) |
Mar 30, 2010 | 17.99 | 17.99 | 17.89 | 17.94 | 5,915 | -0.01(-0.07%) |
Mar 29, 2010 | 17.96 | 17.96 | 17.87 | 17.95 | 9,256 | +0.02(+0.13%) |
Mar 26, 2010 | 18.05 | 18.13 | 17.85 | 17.92 | 12,839 | -0.08(-0.46%) |
Mar 25, 2010 | 18.12 | 18.28 | 18.01 | 18.01 | 38,390 | +0.03(+0.18%) |
Mar 24, 2010 | 17.86 | 18.09 | 17.86 | 17.98 | 13,600 | +0.09(+0.53%) |
Mar 23, 2010 | 17.98 | 17.98 | 17.77 | 17.88 | 104,461 | -0.10(-0.58%) |
Mar 22, 2010 | 17.69 | 17.99 | 17.69 | 17.99 | 11,732 | +0.21(+1.19%) |
Mar 19, 2010 | 17.98 | 17.98 | 17.77 | 17.77 | 19,682 | -0.19(-1.06%) |
Mar 18, 2010 | 18.04 | 18.09 | 17.96 | 17.96 | 26,932 | -0.07(-0.39%) |
Mar 17, 2010 | 17.89 | 18.05 | 17.82 | 18.03 | 34,928 | +0.21(+1.19%) |
Mar 16, 2010 | 17.47 | 17.82 | 17.41 | 17.82 | 36,750 | +0.43(+2.48%) |
Mar 15, 2010 | 17.26 | 17.44 | 17.26 | 17.39 | 38,656 | -0.01(-0.07%) |
Mar 12, 2010 | 17.46 | 17.49 | 17.32 | 17.40 | 56,335 | +0.17(+0.99%) |
Mar 11, 2010 | 17.11 | 17.23 | 17.06 | 17.23 | 14,481 | +0.10(+0.59%) |
Mar 10, 2010 | 17.12 | 17.23 | 17.12 | 17.13 | 12,950 | +0.02(+0.15%) |
Mar 09, 2010 | 16.95 | 17.27 | 16.95 | 17.11 | 29,331 | +0.06(+0.35%) |
Mar 08, 2010 | 16.87 | 17.08 | 16.86 | 17.05 | 59,272 | +0.18(+1.09%) |
Mar 05, 2010 | 16.73 | 16.86 | 16.73 | 16.86 | 3,214 | +0.41(+2.49%) |
Mar 04, 2010 | 16.42 | 16.47 | 16.40 | 16.45 | 20,788 | +0.09(+0.53%) |
Mar 03, 2010 | 16.40 | 16.45 | 16.36 | 16.37 | 392,733 | -0.07(-0.43%) |
Mar 02, 2010 | 16.47 | 16.48 | 16.42 | 16.44 | 11,026 | +0.00(+0.00%) |
Mar 01, 2010 | 16.40 | 16.49 | 16.38 | 16.44 | 18,007 | +0.12(+0.72%) |
Feb 26, 2010 | 16.33 | 16.47 | 16.27 | 16.32 | 7,895 | +0.09(+0.58%) |
Feb 25, 2010 | 16.00 | 16.24 | 15.98 | 16.23 | 26,158 | -0.01(-0.07%) |
Feb 24, 2010 | 16.11 | 16.24 | 16.08 | 16.24 | 22,559 | +0.11(+0.67%) |
Feb 23, 2010 | 16.13 | 16.13 | 16.05 | 16.13 | 4,692 | -0.05(-0.34%) |
Feb 22, 2010 | 16.20 | 16.20 | 16.13 | 16.18 | 20,854 | +0.07(+0.44%) |
Feb 19, 2010 | 16.07 | 16.14 | 16.04 | 16.11 | 10,028 | +0.01(+0.07%) |
Feb 18, 2010 | 15.86 | 16.11 | 15.80 | 16.10 | 14,946 | +0.19(+1.19%) |
Feb 17, 2010 | 15.86 | 15.91 | 15.86 | 15.91 | 1,363 | +0.15(+0.94%) |
Feb 16, 2010 | 15.57 | 15.78 | 15.51 | 15.76 | 12,603 | +0.44(+2.85%) |
Feb 12, 2010 | 15.02 | 15.33 | 15.33 | 15.33 | 7,782 | +0.12(+0.82%) |
Feb 11, 2010 | 14.97 | 15.20 | 14.95 | 15.20 | 25,559 | +0.11(+0.74%) |
Feb 10, 2010 | 15.12 | 15.23 | 14.91 | 15.09 | 36,943 | -0.02(-0.16%) |
Feb 09, 2010 | 15.34 | 15.34 | 15.00 | 15.11 | 12,216 | -0.17(-1.08%) |
Feb 08, 2010 | 15.49 | 15.55 | 15.28 | 15.28 | 14,072 | -0.02(-0.15%) |
Feb 05, 2010 | 15.24 | 15.45 | 15.05 | 15.30 | 25,122 | +0.09(+0.62%) |
Feb 04, 2010 | 15.65 | 15.66 | 15.20 | 15.21 | 19,512 | -0.59(-3.74%) |
Feb 03, 2010 | 15.88 | 15.89 | 15.75 | 15.80 | 9,863 | -0.15(-0.93%) |
Feb 02, 2010 | 15.71 | 16.04 | 15.71 | 15.95 | 778,632 | +0.22(+1.39%) |