Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.75 | 20.18 | 19.67 | 19.82 | 5,329 | +0.09(+0.47%) |
Jan 28, 2011 | 20.18 | 20.18 | 19.68 | 19.73 | 11,606 | -0.50(-2.47%) |
Jan 27, 2011 | 20.21 | 20.23 | 20.19 | 20.23 | 12,331 | +0.08(+0.41%) |
Jan 26, 2011 | 20.09 | 20.18 | 20.03 | 20.14 | 4,094 | +0.15(+0.77%) |
Jan 25, 2011 | 19.95 | 20.01 | 19.90 | 19.99 | 6,180 | -0.04(-0.20%) |
Jan 24, 2011 | 19.91 | 20.07 | 19.89 | 20.03 | 3,760 | +0.13(+0.64%) |
Jan 21, 2011 | 20.02 | 20.02 | 19.87 | 19.90 | 16,600 | -0.09(-0.46%) |
Jan 20, 2011 | 19.90 | 20.00 | 19.83 | 20.00 | 8,296 | +0.08(+0.38%) |
Jan 19, 2011 | 20.12 | 20.12 | 19.92 | 19.92 | 10,935 | -0.21(-1.02%) |
Jan 18, 2011 | 20.01 | 20.14 | 20.01 | 20.13 | 2,426 | +0.18(+0.90%) |
Jan 14, 2011 | 19.88 | 19.96 | 19.84 | 19.95 | 6,131 | +0.04(+0.21%) |
Jan 13, 2011 | 19.89 | 19.92 | 19.88 | 19.90 | 5,374 | +0.05(+0.24%) |
Jan 12, 2011 | 19.89 | 19.91 | 19.81 | 19.86 | 5,571 | +0.05(+0.26%) |
Jan 11, 2011 | 19.82 | 19.84 | 19.76 | 19.80 | 4,333 | +0.10(+0.53%) |
Jan 10, 2011 | 19.62 | 19.70 | 19.54 | 19.70 | 7,153 | +0.04(+0.18%) |
Jan 07, 2011 | 19.78 | 19.78 | 19.55 | 19.66 | 5,774 | -0.08(-0.42%) |
Jan 06, 2011 | 19.78 | 19.79 | 19.68 | 19.75 | 14,770 | +0.00(+0.00%) |
Jan 05, 2011 | 19.65 | 19.79 | 19.65 | 19.75 | 5,971 | +0.10(+0.51%) |
Jan 04, 2011 | 19.82 | 19.84 | 19.57 | 19.64 | 38,396 | -0.17(-0.84%) |
Jan 03, 2011 | 19.72 | 19.93 | 19.72 | 19.81 | 3,984 | +0.30(+1.52%) |
Dec 31, 2010 | 19.61 | 19.61 | 19.47 | 19.52 | 5,170 | -0.11(-0.57%) |
Dec 30, 2010 | 19.63 | 19.63 | 19.54 | 19.63 | 2,652 | +0.00(+0.00%) |
Dec 29, 2010 | 19.62 | 19.66 | 19.62 | 19.63 | 2,131 | +0.12(+0.62%) |
Dec 28, 2010 | 19.52 | 19.52 | 19.51 | 19.51 | 2,287 | +0.06(+0.33%) |
Dec 27, 2010 | 19.39 | 19.44 | 19.39 | 19.44 | 822 | -0.18(-0.90%) |
Dec 23, 2010 | 19.63 | 19.63 | 19.56 | 19.62 | 5,463 | -0.02(-0.09%) |
Dec 22, 2010 | 19.67 | 19.69 | 19.63 | 19.63 | 8,223 | -0.00(-0.00%) |
Dec 21, 2010 | 19.65 | 19.65 | 19.59 | 19.64 | 5,326 | +0.05(+0.25%) |
Dec 20, 2010 | 19.61 | 19.64 | 19.50 | 19.59 | 2,379 | -0.03(-0.14%) |
Dec 17, 2010 | 19.54 | 19.65 | 19.51 | 19.61 | 7,566 | -0.00(-0.01%) |
Dec 16, 2010 | 19.39 | 19.62 | 19.37 | 19.62 | 36,325 | +0.22(+1.15%) |
Dec 15, 2010 | 19.44 | 19.53 | 19.37 | 19.39 | 11,432 | -0.00(-0.02%) |
Dec 14, 2010 | 19.40 | 19.48 | 19.39 | 19.40 | 5,987 | +0.10(+0.50%) |
Dec 13, 2010 | 19.46 | 19.46 | 19.30 | 19.30 | 15,976 | -0.10(-0.53%) |
Dec 10, 2010 | 19.26 | 19.41 | 19.26 | 19.40 | 4,994 | +0.14(+0.75%) |
Dec 09, 2010 | 19.31 | 19.31 | 19.19 | 19.26 | 2,682 | +0.07(+0.35%) |
Dec 08, 2010 | 19.27 | 19.27 | 19.18 | 19.19 | 6,474 | -0.05(-0.24%) |
Dec 07, 2010 | 19.35 | 19.35 | 19.20 | 19.24 | 5,855 | +0.06(+0.34%) |
Dec 06, 2010 | 19.15 | 19.17 | 19.12 | 19.17 | 9,645 | -0.07(-0.38%) |
Dec 03, 2010 | 19.15 | 19.25 | 19.12 | 19.25 | 4,979 | +0.17(+0.91%) |
Dec 02, 2010 | 18.95 | 19.09 | 18.94 | 19.07 | 2,594 | +0.14(+0.72%) |
Dec 01, 2010 | 18.80 | 18.98 | 18.80 | 18.94 | 4,098 | +0.39(+2.13%) |
Nov 30, 2010 | 18.44 | 18.58 | 18.44 | 18.54 | 7,266 | -0.14(-0.77%) |
Nov 29, 2010 | 18.68 | 18.71 | 18.46 | 18.69 | 18,205 | -0.11(-0.59%) |
Nov 26, 2010 | 18.77 | 18.81 | 18.77 | 18.80 | 1,738 | -0.08(-0.44%) |
Nov 24, 2010 | 18.71 | 18.88 | 18.88 | 18.88 | 2,619 | +0.43(+2.36%) |
Nov 23, 2010 | 18.57 | 18.57 | 18.39 | 18.44 | 3,162 | -0.31(-1.67%) |
Nov 22, 2010 | 18.66 | 18.76 | 18.55 | 18.76 | 6,445 | +0.08(+0.43%) |
Nov 19, 2010 | 18.60 | 18.68 | 18.56 | 18.68 | 5,629 | -0.00(-0.00%) |
Nov 18, 2010 | 18.55 | 18.69 | 18.55 | 18.68 | 5,012 | +0.26(+1.40%) |
Nov 17, 2010 | 18.35 | 18.42 | 18.29 | 18.42 | 6,174 | +0.11(+0.60%) |
Nov 16, 2010 | 18.46 | 18.50 | 18.30 | 18.31 | 3,886 | -0.29(-1.54%) |
Nov 15, 2010 | 18.70 | 18.74 | 18.59 | 18.59 | 4,955 | +0.08(+0.45%) |
Nov 12, 2010 | 18.71 | 18.73 | 18.47 | 18.51 | 13,248 | -0.28(-1.47%) |
Nov 11, 2010 | 18.63 | 18.85 | 18.61 | 18.79 | 27,258 | -0.02(-0.09%) |
Nov 10, 2010 | 18.72 | 18.82 | 18.63 | 18.81 | 154,878 | +0.12(+0.64%) |
Nov 09, 2010 | 18.89 | 18.89 | 18.69 | 18.69 | 7,795 | -0.14(-0.73%) |
Nov 08, 2010 | 18.77 | 18.83 | 18.76 | 18.82 | 4,257 | -0.04(-0.20%) |
Nov 05, 2010 | 18.85 | 18.92 | 18.82 | 18.86 | 7,198 | +0.05(+0.24%) |
Nov 04, 2010 | 18.85 | 18.85 | 18.77 | 18.81 | 12,481 | +0.14(+0.74%) |
Nov 03, 2010 | 18.64 | 18.69 | 18.51 | 18.68 | 10,106 | +0.03(+0.16%) |
Nov 02, 2010 | 18.63 | 18.66 | 18.63 | 18.65 | 1,510 | +0.20(+1.06%) |
Nov 01, 2010 | 18.56 | 18.64 | 18.45 | 18.45 | 3,612 | -0.00(-0.02%) |
Oct 29, 2010 | 18.48 | 18.52 | 18.42 | 18.46 | 10,058 | -0.02(-0.09%) |
Oct 28, 2010 | 18.58 | 18.58 | 18.39 | 18.47 | 5,208 | +0.06(+0.34%) |
Oct 27, 2010 | 18.31 | 18.41 | 18.23 | 18.41 | 5,165 | +0.06(+0.35%) |
Oct 25, 2010 | 18.36 | 18.39 | 18.33 | 18.35 | 18,325 | +0.15(+0.81%) |
Oct 22, 2010 | 18.15 | 18.22 | 18.10 | 18.20 | 10,878 | +0.18(+0.99%) |
Oct 21, 2010 | 18.17 | 18.23 | 17.97 | 18.02 | 6,136 | -0.04(-0.22%) |
Oct 20, 2010 | 17.94 | 18.10 | 17.92 | 18.06 | 12,606 | +0.33(+1.87%) |
Oct 19, 2010 | 17.88 | 17.94 | 17.73 | 17.73 | 8,546 | -0.29(-1.63%) |
Oct 18, 2010 | 18.04 | 18.10 | 18.02 | 18.02 | 8,491 | -0.08(-0.46%) |
Oct 15, 2010 | 18.13 | 18.13 | 17.90 | 18.11 | 4,861 | +0.09(+0.51%) |
Oct 14, 2010 | 18.07 | 18.12 | 17.92 | 18.01 | 19,174 | -0.15(-0.81%) |
Oct 13, 2010 | 18.15 | 18.23 | 18.06 | 18.16 | 43,442 | +0.17(+0.92%) |
Oct 12, 2010 | 17.92 | 18.00 | 17.78 | 18.00 | 10,544 | +0.01(+0.05%) |
Oct 11, 2010 | 17.95 | 18.06 | 17.93 | 17.99 | 19,120 | -0.02(-0.10%) |
Oct 08, 2010 | 17.93 | 18.03 | 17.79 | 18.00 | 21,608 | +0.12(+0.67%) |
Oct 07, 2010 | 18.00 | 18.00 | 17.76 | 17.89 | 15,374 | +0.08(+0.47%) |
Oct 06, 2010 | 17.92 | 17.95 | 17.79 | 17.80 | 6,254 | -0.22(-1.19%) |
Oct 05, 2010 | 17.87 | 18.11 | 17.87 | 18.02 | 9,184 | +0.42(+2.38%) |
Oct 04, 2010 | 17.74 | 17.74 | 17.60 | 17.60 | 4,073 | -0.22(-1.25%) |
Oct 01, 2010 | 17.94 | 17.94 | 17.75 | 17.82 | 13,715 | +0.00(+0.01%) |
Sep 30, 2010 | 17.99 | 17.99 | 17.69 | 17.82 | 13,419 | -0.02(-0.12%) |
Sep 29, 2010 | 17.85 | 17.90 | 17.82 | 17.84 | 8,784 | -0.05(-0.29%) |
Sep 28, 2010 | 17.95 | 17.96 | 17.68 | 17.89 | 9,779 | +0.06(+0.31%) |
Sep 27, 2010 | 18.02 | 18.02 | 17.84 | 17.84 | 15,203 | -0.20(-1.13%) |
Sep 24, 2010 | 17.89 | 18.04 | 17.89 | 18.04 | 11,340 | +0.39(+2.23%) |
Sep 23, 2010 | 17.56 | 17.83 | 17.56 | 17.65 | 27,050 | -0.08(-0.45%) |
Sep 22, 2010 | 17.86 | 17.89 | 17.66 | 17.73 | 27,773 | -0.05(-0.27%) |
Sep 21, 2010 | 17.80 | 17.85 | 17.73 | 17.78 | 17,861 | +0.09(+0.53%) |
Sep 20, 2010 | 17.59 | 17.75 | 17.55 | 17.68 | 4,895 | +0.16(+0.90%) |
Sep 17, 2010 | 17.49 | 17.57 | 17.43 | 17.52 | 6,428 | +0.01(+0.04%) |
Sep 15, 2010 | 17.35 | 17.54 | 17.35 | 17.52 | 26,346 | +0.06(+0.32%) |
Sep 14, 2010 | 17.40 | 17.46 | 17.39 | 17.46 | 1,293 | +0.14(+0.80%) |
Sep 13, 2010 | 17.31 | 17.33 | 17.28 | 17.32 | 1,545 | +0.16(+0.91%) |
Sep 10, 2010 | 17.07 | 17.20 | 17.07 | 17.17 | 28,933 | +0.19(+1.14%) |
Sep 09, 2010 | 17.05 | 17.05 | 16.97 | 16.97 | 2,186 | +0.03(+0.20%) |
Sep 08, 2010 | 16.91 | 17.00 | 16.87 | 16.94 | 8,943 | +0.13(+0.76%) |
Sep 07, 2010 | 16.79 | 16.81 | 16.73 | 16.81 | 3,241 | -0.13(-0.78%) |
Sep 03, 2010 | 17.02 | 17.02 | 16.86 | 16.94 | 2,413 | +0.26(+1.53%) |
Sep 02, 2010 | 16.62 | 16.69 | 16.61 | 16.69 | 4,718 | +0.20(+1.23%) |
Sep 01, 2010 | 16.22 | 16.49 | 16.22 | 16.49 | 2,484 | +0.50(+3.10%) |
Aug 31, 2010 | 15.95 | 16.05 | 15.93 | 15.99 | 3,573 | -0.02(-0.10%) |
Aug 30, 2010 | 16.12 | 16.12 | 16.01 | 16.01 | 393 | -0.18(-1.14%) |
Aug 27, 2010 | 15.90 | 16.21 | 15.90 | 16.19 | 2,657 | +0.25(+1.56%) |
Aug 26, 2010 | 16.19 | 16.19 | 15.94 | 15.94 | 5,328 | -0.18(-1.14%) |
Aug 25, 2010 | 15.88 | 16.13 | 15.88 | 16.13 | 6,765 | +0.07(+0.43%) |
Aug 24, 2010 | 16.03 | 16.08 | 16.00 | 16.06 | 2,519 | -0.33(-2.04%) |
Aug 23, 2010 | 16.33 | 16.39 | 16.33 | 16.39 | 3,494 | -0.01(-0.06%) |
Aug 20, 2010 | 16.29 | 16.40 | 16.25 | 16.40 | 2,440 | -0.01(-0.05%) |
Aug 19, 2010 | 16.66 | 16.66 | 16.41 | 16.41 | 38,536 | -0.38(-2.25%) |
Aug 18, 2010 | 16.55 | 16.84 | 16.55 | 16.79 | 3,001 | +0.01(+0.07%) |
Aug 17, 2010 | 16.75 | 16.78 | 16.73 | 16.78 | 2,881 | +0.37(+2.23%) |
Aug 16, 2010 | 16.47 | 16.47 | 16.37 | 16.41 | 1,601 | +0.00(+0.00%) |
Aug 13, 2010 | 16.45 | 16.45 | 16.41 | 16.41 | 1,804 | -0.07(-0.41%) |
Aug 12, 2010 | 16.39 | 16.52 | 16.38 | 16.48 | 6,506 | -0.02(-0.14%) |
Aug 11, 2010 | 16.73 | 16.73 | 16.45 | 16.50 | 6,033 | -0.49(-2.87%) |
Aug 10, 2010 | 16.90 | 17.08 | 16.85 | 16.99 | 19,013 | -0.17(-0.97%) |
Aug 09, 2010 | 17.16 | 17.16 | 17.08 | 17.16 | 8,822 | +0.10(+0.59%) |
Aug 06, 2010 | 16.98 | 17.06 | 16.82 | 17.06 | 6,692 | -0.02(-0.11%) |
Aug 05, 2010 | 17.01 | 17.08 | 17.01 | 17.08 | 3,378 | +0.00(+0.01%) |
Aug 04, 2010 | 16.95 | 17.07 | 16.95 | 17.07 | 32,678 | +0.29(+1.76%) |
Aug 03, 2010 | 16.86 | 16.86 | 16.73 | 16.78 | 3,702 | -0.14(-0.81%) |
Aug 02, 2010 | 16.78 | 16.92 | 16.78 | 16.92 | 4,267 | +0.39(+2.34%) |
Jul 30, 2010 | 16.28 | 16.53 | 16.28 | 16.53 | 22,989 | +0.07(+0.44%) |
Jul 29, 2010 | 16.71 | 16.71 | 16.37 | 16.46 | 1,926 | -0.10(-0.58%) |
Jul 28, 2010 | 16.73 | 16.73 | 16.55 | 16.55 | 2,654 | -0.03(-0.20%) |
Jul 27, 2010 | 16.79 | 16.79 | 16.57 | 16.58 | 2,663 | -0.13(-0.79%) |
Jul 26, 2010 | 16.65 | 16.73 | 16.65 | 16.72 | 3,517 | +0.21(+1.28%) |
Jul 23, 2010 | 16.33 | 16.51 | 16.28 | 16.51 | 3,681 | +0.18(+1.13%) |
Jul 22, 2010 | 16.27 | 16.43 | 16.27 | 16.32 | 1,305 | +0.33(+2.07%) |
Jul 21, 2010 | 16.16 | 16.26 | 15.99 | 15.99 | 6,831 | -0.20(-1.23%) |
Jul 20, 2010 | 16.02 | 16.19 | 15.93 | 16.19 | 3,462 | +0.09(+0.55%) |
Jul 19, 2010 | 16.03 | 16.11 | 16.01 | 16.10 | 4,092 | +0.15(+0.92%) |
Jul 16, 2010 | 16.24 | 16.25 | 15.94 | 15.95 | 6,617 | -0.45(-2.75%) |
Jul 15, 2010 | 16.39 | 16.43 | 16.30 | 16.40 | 7,257 | +0.06(+0.34%) |
Jul 14, 2010 | 16.27 | 16.37 | 16.27 | 16.35 | 2,174 | -0.00(-0.00%) |
Jul 13, 2010 | 16.23 | 16.39 | 16.20 | 16.35 | 8,852 | +0.38(+2.36%) |
Jul 12, 2010 | 16.04 | 16.07 | 15.92 | 15.97 | 5,312 | -0.02(-0.13%) |
Jul 09, 2010 | 15.89 | 16.01 | 15.89 | 15.99 | 6,136 | +0.09(+0.60%) |
Jul 08, 2010 | 15.90 | 15.90 | 15.75 | 15.90 | 2,145 | +0.16(+0.99%) |
Jul 07, 2010 | 15.37 | 15.74 | 15.37 | 15.74 | 1,745 | +0.40(+2.58%) |
Jul 06, 2010 | 15.57 | 15.65 | 15.28 | 15.34 | 7,689 | -0.13(-0.82%) |
Jul 02, 2010 | 15.32 | 15.47 | 15.32 | 15.47 | 1,048 | -0.00(-0.02%) |
Jul 01, 2010 | 15.40 | 15.47 | 15.14 | 15.47 | 5,101 | +0.03(+0.18%) |
Jun 30, 2010 | 15.71 | 15.74 | 15.45 | 15.45 | 15,653 | -0.23(-1.47%) |
Jun 29, 2010 | 15.81 | 15.81 | 15.57 | 15.68 | 2,214 | -0.60(-3.67%) |
Jun 25, 2010 | 16.25 | 16.39 | 16.25 | 16.27 | 5,197 | +0.01(+0.06%) |
Jun 24, 2010 | 16.40 | 16.40 | 16.22 | 16.26 | 3,127 | -0.25(-1.53%) |
Jun 23, 2010 | 16.58 | 16.58 | 16.42 | 16.52 | 6,568 | +0.03(+0.18%) |
Jun 22, 2010 | 16.81 | 16.81 | 16.46 | 16.49 | 4,104 | -0.23(-1.35%) |
Jun 21, 2010 | 17.04 | 17.04 | 16.71 | 16.71 | 6,947 | -0.13(-0.78%) |
Jun 18, 2010 | 16.91 | 16.98 | 16.81 | 16.84 | 4,549 | +0.05(+0.32%) |
Jun 17, 2010 | 16.88 | 16.89 | 16.72 | 16.79 | 3,699 | -0.09(-0.52%) |
Jun 16, 2010 | 16.84 | 16.98 | 16.83 | 16.88 | 6,889 | +0.03(+0.15%) |
Jun 15, 2010 | 16.76 | 16.88 | 16.74 | 16.85 | 1,593 | +0.25(+1.50%) |
Jun 14, 2010 | 16.70 | 16.80 | 16.60 | 16.60 | 2,814 | +0.05(+0.33%) |
Jun 11, 2010 | 16.41 | 16.55 | 16.40 | 16.55 | 3,653 | +0.15(+0.90%) |
Jun 10, 2010 | 16.27 | 16.40 | 16.24 | 16.40 | 4,979 | +0.50(+3.18%) |
Jun 09, 2010 | 16.02 | 16.25 | 15.90 | 15.90 | 8,522 | +0.03(+0.17%) |
Jun 08, 2010 | 15.90 | 15.90 | 15.63 | 15.87 | 5,609 | +0.01(+0.06%) |
Jun 07, 2010 | 16.17 | 16.23 | 15.86 | 15.86 | 13,704 | -0.29(-1.82%) |
Jun 04, 2010 | 16.43 | 16.46 | 16.15 | 16.15 | 4,006 | -0.54(-3.22%) |
Jun 03, 2010 | 16.57 | 16.69 | 16.57 | 16.69 | 11,881 | +0.19(+1.14%) |
Jun 02, 2010 | 16.23 | 16.51 | 16.14 | 16.50 | 13,935 | +0.34(+2.10%) |
Jun 01, 2010 | 16.31 | 16.45 | 16.16 | 16.16 | 1,596 | -0.40(-2.44%) |
May 28, 2010 | 16.45 | 16.60 | 16.37 | 16.57 | 12,008 | +0.11(+0.67%) |
May 27, 2010 | 16.43 | 16.45 | 16.38 | 16.45 | 8,476 | +0.32(+1.96%) |
May 26, 2010 | 16.29 | 16.45 | 16.10 | 16.14 | 11,689 | +0.01(+0.03%) |
May 25, 2010 | 15.79 | 16.15 | 15.60 | 16.13 | 40,609 | +0.06(+0.34%) |
May 24, 2010 | 16.09 | 16.29 | 16.08 | 16.08 | 34,188 | -0.17(-1.07%) |
May 21, 2010 | 15.86 | 16.34 | 15.78 | 16.25 | 171,281 | +0.19(+1.20%) |
May 20, 2010 | 16.09 | 16.43 | 16.05 | 16.06 | 23,841 | -0.66(-3.95%) |
May 19, 2010 | 16.69 | 16.75 | 16.51 | 16.72 | 124,253 | -0.07(-0.44%) |
May 18, 2010 | 17.23 | 17.23 | 16.79 | 16.79 | 4,738 | -0.27(-1.56%) |
May 17, 2010 | 17.05 | 17.06 | 16.74 | 17.06 | 5,241 | +0.15(+0.88%) |
May 14, 2010 | 16.94 | 16.96 | 16.88 | 16.91 | 2,004 | -0.53(-3.06%) |
May 13, 2010 | 17.56 | 17.60 | 17.44 | 17.45 | 4,656 | -0.16(-0.92%) |
May 12, 2010 | 17.41 | 17.64 | 17.38 | 17.61 | 13,438 | +0.15(+0.87%) |
May 11, 2010 | 17.52 | 17.56 | 17.29 | 17.46 | 6,887 | +0.17(+1.01%) |
May 10, 2010 | 17.38 | 17.38 | 17.24 | 17.28 | 1,779 | +0.61(+3.69%) |
May 07, 2010 | 17.02 | 17.02 | 16.56 | 16.67 | 12,557 | -0.36(-2.10%) |
May 06, 2010 | 17.55 | 17.55 | 16.06 | 17.02 | 13,861 | -0.65(-3.69%) |
May 05, 2010 | 17.68 | 17.68 | 17.57 | 17.68 | 917 | -0.10(-0.57%) |
May 04, 2010 | 17.91 | 17.91 | 17.67 | 17.78 | 7,002 | -0.51(-2.81%) |
May 03, 2010 | 18.10 | 18.37 | 18.10 | 18.29 | 19,832 | +0.24(+1.32%) |
Apr 30, 2010 | 18.37 | 18.43 | 18.05 | 18.05 | 9,553 | -0.34(-1.85%) |
Apr 29, 2010 | 18.16 | 18.40 | 18.16 | 18.39 | 12,344 | +0.44(+2.45%) |
Apr 28, 2010 | 17.99 | 18.00 | 17.87 | 17.95 | 2,541 | -0.01(-0.05%) |
Apr 27, 2010 | 18.27 | 18.33 | 17.96 | 17.96 | 13,560 | -0.38(-2.05%) |
Apr 26, 2010 | 18.39 | 18.42 | 18.34 | 18.34 | 4,670 | -0.03(-0.15%) |
Apr 23, 2010 | 18.24 | 18.36 | 18.22 | 18.36 | 5,079 | +0.10(+0.55%) |
Apr 22, 2010 | 17.99 | 18.26 | 17.91 | 18.26 | 17,319 | +0.22(+1.21%) |
Apr 21, 2010 | 18.06 | 18.09 | 18.01 | 18.04 | 4,225 | -0.13(-0.70%) |
Apr 20, 2010 | 18.13 | 18.17 | 18.05 | 18.17 | 4,705 | +0.16(+0.87%) |
Apr 19, 2010 | 18.00 | 18.06 | 17.85 | 18.02 | 6,747 | -0.02(-0.10%) |
Apr 16, 2010 | 18.18 | 18.23 | 17.94 | 18.03 | 66,421 | -0.18(-1.01%) |
Apr 15, 2010 | 18.21 | 18.25 | 18.13 | 18.22 | 17,415 | +0.04(+0.20%) |
Apr 14, 2010 | 18.03 | 18.18 | 17.97 | 18.18 | 13,693 | +0.20(+1.12%) |
Apr 13, 2010 | 17.93 | 17.98 | 17.86 | 17.98 | 196,204 | +0.05(+0.31%) |
Apr 12, 2010 | 17.98 | 17.98 | 17.91 | 17.92 | 11,471 | -0.02(-0.10%) |
Apr 09, 2010 | 17.81 | 17.94 | 17.81 | 17.94 | 17,797 | +0.11(+0.62%) |
Apr 08, 2010 | 17.77 | 17.88 | 17.64 | 17.83 | 17,799 | +0.06(+0.31%) |
Apr 07, 2010 | 17.91 | 17.91 | 17.71 | 17.78 | 31,687 | -0.13(-0.72%) |
Apr 06, 2010 | 17.86 | 17.92 | 17.83 | 17.91 | 5,021 | +0.04(+0.21%) |
Apr 05, 2010 | 17.78 | 17.91 | 17.78 | 17.87 | 9,733 | +0.17(+0.93%) |
Apr 01, 2010 | 17.79 | 17.70 | 17.70 | 17.70 | 20,267 | +0.06(+0.36%) |
Mar 31, 2010 | 17.64 | 17.70 | 17.59 | 17.64 | 7,332 | -0.04(-0.21%) |
Mar 30, 2010 | 17.74 | 17.74 | 17.60 | 17.68 | 9,295 | -0.02(-0.10%) |
Mar 29, 2010 | 17.66 | 17.74 | 17.65 | 17.69 | 27,918 | +0.17(+0.94%) |
Mar 26, 2010 | 17.59 | 17.65 | 17.48 | 17.53 | 11,083 | +0.01(+0.05%) |
Mar 25, 2010 | 17.68 | 17.73 | 17.52 | 17.52 | 11,647 | -0.08(-0.47%) |
Mar 24, 2010 | 17.73 | 17.73 | 17.59 | 17.60 | 21,703 | -0.18(-1.03%) |
Mar 23, 2010 | 17.73 | 17.79 | 17.65 | 17.79 | 22,154 | +0.09(+0.52%) |
Mar 22, 2010 | 17.48 | 17.72 | 17.48 | 17.69 | 3,817 | +0.16(+0.89%) |
Mar 19, 2010 | 17.64 | 17.64 | 17.51 | 17.54 | 6,144 | -0.05(-0.26%) |
Mar 18, 2010 | 17.57 | 17.58 | 17.53 | 17.58 | 29,467 | +0.02(+0.10%) |
Mar 17, 2010 | 17.57 | 17.63 | 17.51 | 17.57 | 113,166 | +0.09(+0.49%) |
Mar 16, 2010 | 17.43 | 17.49 | 17.38 | 17.48 | 5,758 | +0.12(+0.67%) |
Mar 15, 2010 | 17.26 | 17.36 | 17.26 | 17.36 | 3,833 | +0.03(+0.16%) |
Mar 12, 2010 | 17.36 | 17.36 | 17.28 | 17.34 | 8,977 | +0.10(+0.59%) |
Mar 11, 2010 | 17.17 | 17.24 | 17.15 | 17.24 | 13,187 | -0.03(-0.16%) |
Mar 10, 2010 | 17.11 | 17.26 | 17.11 | 17.26 | 8,503 | +0.17(+0.97%) |
Mar 09, 2010 | 17.01 | 17.17 | 16.98 | 17.10 | 123,985 | +0.03(+0.16%) |
Mar 08, 2010 | 17.11 | 17.11 | 17.04 | 17.07 | 31,675 | +0.01(+0.05%) |
Mar 05, 2010 | 16.90 | 17.06 | 16.87 | 17.06 | 21,740 | +0.25(+1.50%) |
Mar 04, 2010 | 16.84 | 16.85 | 16.74 | 16.81 | 17,284 | -0.02(-0.14%) |
Mar 03, 2010 | 16.82 | 16.92 | 16.78 | 16.83 | 50,328 | +0.02(+0.11%) |
Mar 02, 2010 | 16.79 | 16.83 | 16.77 | 16.81 | 7,466 | +0.07(+0.44%) |
Mar 01, 2010 | 16.56 | 16.74 | 16.56 | 16.74 | 9,446 | +0.23(+1.39%) |
Feb 26, 2010 | 16.44 | 16.51 | 16.42 | 16.51 | 5,288 | +0.07(+0.45%) |
Feb 25, 2010 | 16.22 | 16.45 | 16.18 | 16.44 | 6,016 | +0.06(+0.39%) |
Feb 24, 2010 | 16.26 | 16.39 | 16.26 | 16.37 | 7,540 | +0.14(+0.85%) |
Feb 23, 2010 | 16.35 | 16.35 | 16.18 | 16.23 | 4,937 | -0.15(-0.90%) |
Feb 22, 2010 | 16.32 | 16.41 | 16.32 | 16.38 | 99,369 | +0.00(+0.00%) |
Feb 19, 2010 | 16.27 | 16.43 | 16.27 | 16.38 | 9,192 | +0.03(+0.17%) |
Feb 18, 2010 | 16.22 | 16.35 | 16.22 | 16.35 | 12,452 | +0.12(+0.73%) |
Feb 17, 2010 | 16.20 | 16.24 | 16.20 | 16.23 | 3,986 | +0.13(+0.80%) |
Feb 16, 2010 | 15.97 | 16.11 | 15.97 | 16.11 | 9,528 | +0.26(+1.62%) |
Feb 12, 2010 | 15.70 | 15.85 | 15.85 | 15.85 | 21,247 | -0.05(-0.29%) |
Feb 11, 2010 | 15.78 | 15.90 | 15.78 | 15.90 | 1,229 | +0.21(+1.36%) |
Feb 10, 2010 | 15.72 | 15.73 | 14.87 | 15.68 | 8,631 | -0.07(-0.42%) |
Feb 09, 2010 | 15.76 | 15.76 | 15.70 | 15.75 | 3,743 | +0.19(+1.22%) |
Feb 08, 2010 | 15.52 | 15.63 | 15.46 | 15.56 | 3,977 | +0.03(+0.19%) |
Feb 05, 2010 | 15.61 | 15.61 | 15.26 | 15.53 | 53,556 | -0.11(-0.70%) |
Feb 04, 2010 | 15.99 | 15.99 | 15.64 | 15.64 | 10,835 | -0.46(-2.85%) |
Feb 03, 2010 | 16.09 | 16.10 | 16.00 | 16.10 | 7,226 | -0.06(-0.40%) |
Feb 02, 2010 | 15.94 | 16.16 | 15.94 | 16.16 | 1,845 | +0.26(+1.62%) |