Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.36 | 18.38 | 17.89 | 18.09 | 157,918 | -0.10(-0.56%) |
Oct 28, 2010 | 18.17 | 18.34 | 18.17 | 18.19 | 130,790 | +0.00(+0.00%) |
Oct 27, 2010 | 17.99 | 18.21 | 17.82 | 18.19 | 122,399 | +0.41(+2.30%) |
Oct 25, 2010 | 17.70 | 17.91 | 17.68 | 17.78 | 319,833 | +0.08(+0.46%) |
Oct 22, 2010 | 17.72 | 18.03 | 17.70 | 17.70 | 139,986 | +0.00(+0.00%) |
Oct 21, 2010 | 17.84 | 17.89 | 17.58 | 17.70 | 70,274 | -0.08(-0.46%) |
Oct 20, 2010 | 17.66 | 17.86 | 17.58 | 17.78 | 79,284 | +0.25(+1.40%) |
Oct 19, 2010 | 17.60 | 17.91 | 17.48 | 17.54 | 83,044 | -0.27(-1.49%) |
Oct 18, 2010 | 17.93 | 18.09 | 17.60 | 17.80 | 115,386 | -0.08(-0.46%) |
Oct 15, 2010 | 18.09 | 18.19 | 17.84 | 17.89 | 93,714 | -0.02(-0.11%) |
Oct 14, 2010 | 18.03 | 18.29 | 17.70 | 17.91 | 142,151 | -0.20(-1.13%) |
Oct 13, 2010 | 18.01 | 18.21 | 17.99 | 18.11 | 250,220 | +0.14(+0.80%) |
Oct 12, 2010 | 17.62 | 18.15 | 17.48 | 17.97 | 327,046 | +0.35(+1.97%) |
Oct 11, 2010 | 17.56 | 17.70 | 17.48 | 17.62 | 84,028 | +0.14(+0.82%) |
Oct 08, 2010 | 17.39 | 17.56 | 17.31 | 17.48 | 67,143 | +0.00(+0.00%) |
Oct 07, 2010 | 17.56 | 17.56 | 17.37 | 17.48 | 61,626 | -0.08(-0.47%) |
Oct 06, 2010 | 17.27 | 17.58 | 17.19 | 17.56 | 113,782 | +0.18(+1.06%) |
Oct 05, 2010 | 17.13 | 17.37 | 17.05 | 17.37 | 91,630 | +0.39(+2.29%) |
Oct 04, 2010 | 17.07 | 17.13 | 16.97 | 16.99 | 63,698 | -0.04(-0.24%) |
Oct 01, 2010 | 17.05 | 17.07 | 16.88 | 17.03 | 40,601 | +0.12(+0.73%) |
Sep 30, 2010 | 16.86 | 16.90 | 16.74 | 16.90 | 40,669 | +0.06(+0.36%) |
Sep 29, 2010 | 16.97 | 17.05 | 16.84 | 16.84 | 63,336 | -0.12(-0.72%) |
Sep 28, 2010 | 17.13 | 17.15 | 16.86 | 16.97 | 100,406 | +0.00(+0.00%) |
Sep 27, 2010 | 16.82 | 17.07 | 16.82 | 16.97 | 53,959 | +0.10(+0.61%) |
Sep 24, 2010 | 17.01 | 17.07 | 16.84 | 16.86 | 74,473 | -0.02(-0.12%) |
Sep 23, 2010 | 16.97 | 17.07 | 16.80 | 16.88 | 77,104 | -0.04(-0.24%) |
Sep 22, 2010 | 16.90 | 17.01 | 16.70 | 16.92 | 83,281 | +0.00(+0.00%) |
Sep 21, 2010 | 17.01 | 17.07 | 16.86 | 16.92 | 56,599 | -0.08(-0.48%) |
Sep 20, 2010 | 17.01 | 17.13 | 16.88 | 17.01 | 81,645 | -0.06(-0.36%) |
Sep 17, 2010 | 16.86 | 17.07 | 16.70 | 17.07 | 49,684 | +0.27(+1.58%) |
Sep 15, 2010 | 16.66 | 16.86 | 16.62 | 16.80 | 97,797 | -0.06(-0.36%) |
Sep 14, 2010 | 16.70 | 16.97 | 16.66 | 16.86 | 41,191 | +0.00(+0.00%) |
Sep 13, 2010 | 16.66 | 16.90 | 16.60 | 16.86 | 82,582 | +0.31(+1.85%) |
Sep 10, 2010 | 16.60 | 16.76 | 16.54 | 16.56 | 69,698 | +0.00(+0.00%) |
Sep 09, 2010 | 16.56 | 16.88 | 16.52 | 16.56 | 61,457 | -0.02(-0.12%) |
Sep 08, 2010 | 16.56 | 16.76 | 16.45 | 16.58 | 102,078 | +0.04(+0.25%) |
Sep 07, 2010 | 16.78 | 16.82 | 16.48 | 16.54 | 66,064 | -0.31(-1.82%) |
Sep 03, 2010 | 17.31 | 17.31 | 16.74 | 16.84 | 69,957 | -0.06(-0.36%) |
Sep 02, 2010 | 16.95 | 17.03 | 16.86 | 16.90 | 55,308 | +0.02(+0.12%) |
Sep 01, 2010 | 16.64 | 16.95 | 16.56 | 16.88 | 54,606 | +0.42(+2.55%) |
Aug 31, 2010 | 16.58 | 16.68 | 16.35 | 16.46 | 46,593 | -0.11(-0.68%) |
Aug 30, 2010 | 16.82 | 16.84 | 16.56 | 16.58 | 35,508 | -0.14(-0.86%) |
Aug 27, 2010 | 16.50 | 16.88 | 16.45 | 16.72 | 38,065 | +0.25(+1.49%) |
Aug 26, 2010 | 16.58 | 16.72 | 16.37 | 16.48 | 51,981 | -0.04(-0.25%) |
Aug 25, 2010 | 16.45 | 16.60 | 16.15 | 16.52 | 115,472 | +0.06(+0.37%) |
Aug 24, 2010 | 16.62 | 16.84 | 16.35 | 16.45 | 157,531 | -0.18(-1.11%) |
Aug 23, 2010 | 17.23 | 17.25 | 16.64 | 16.64 | 85,576 | -0.63(-3.67%) |
Aug 20, 2010 | 16.76 | 17.48 | 16.76 | 17.27 | 140,351 | +0.59(+3.55%) |
Aug 19, 2010 | 17.03 | 17.19 | 16.68 | 16.68 | 51,929 | -0.29(-1.69%) |
Aug 18, 2010 | 17.25 | 17.48 | 16.97 | 16.97 | 92,023 | -0.47(-2.70%) |
Aug 17, 2010 | 16.99 | 17.48 | 16.80 | 17.44 | 197,314 | +0.72(+4.28%) |
Aug 16, 2010 | 16.84 | 17.11 | 16.62 | 16.72 | 127,819 | -0.29(-1.68%) |
Aug 13, 2010 | 16.97 | 17.21 | 16.86 | 17.01 | 90,632 | -0.12(-0.72%) |
Aug 12, 2010 | 16.58 | 17.21 | 16.45 | 17.13 | 185,895 | +0.20(+1.21%) |
Aug 11, 2010 | 16.97 | 17.17 | 16.56 | 16.92 | 304,391 | -0.51(-2.93%) |
Aug 10, 2010 | 17.48 | 17.54 | 17.23 | 17.44 | 1,228,407 | -1.23(-6.57%) |
Aug 09, 2010 | 18.44 | 18.99 | 18.17 | 18.66 | 290,913 | +0.22(+1.22%) |
Aug 06, 2010 | 18.40 | 18.50 | 17.95 | 18.44 | 80,374 | +0.00(+0.00%) |
Aug 05, 2010 | 18.17 | 18.60 | 17.95 | 18.44 | 94,347 | +0.02(+0.11%) |
Aug 04, 2010 | 17.78 | 18.70 | 17.76 | 18.42 | 140,172 | +0.30(+1.64%) |
Aug 03, 2010 | 18.34 | 18.34 | 17.96 | 18.12 | 150,102 | -0.14(-0.76%) |
Aug 02, 2010 | 18.00 | 18.36 | 17.76 | 18.26 | 156,980 | +0.38(+2.12%) |
Jul 30, 2010 | 17.82 | 17.94 | 17.76 | 17.88 | 108,851 | +0.14(+0.79%) |
Jul 29, 2010 | 17.94 | 17.94 | 17.74 | 17.74 | 115,274 | -0.06(-0.34%) |
Jul 28, 2010 | 17.86 | 17.88 | 17.76 | 17.80 | 99,626 | +0.00(+0.00%) |
Jul 27, 2010 | 17.76 | 17.84 | 17.74 | 17.80 | 80,094 | +0.06(+0.34%) |
Jul 26, 2010 | 17.64 | 17.74 | 17.54 | 17.74 | 96,373 | +0.18(+1.02%) |
Jul 23, 2010 | 17.16 | 17.70 | 17.16 | 17.56 | 87,320 | +0.20(+1.15%) |
Jul 22, 2010 | 17.42 | 17.54 | 17.14 | 17.36 | 121,577 | +0.02(+0.10%) |
Jul 21, 2010 | 17.34 | 17.58 | 17.16 | 17.35 | 149,865 | -0.04(-0.22%) |
Jul 20, 2010 | 16.90 | 17.42 | 16.88 | 17.38 | 70,066 | +0.44(+2.59%) |
Jul 19, 2010 | 17.16 | 17.16 | 16.63 | 16.94 | 70,684 | -0.28(-1.62%) |
Jul 16, 2010 | 17.16 | 17.38 | 17.00 | 17.22 | 45,313 | -0.16(-0.92%) |
Jul 15, 2010 | 17.14 | 17.38 | 16.84 | 17.38 | 91,000 | +0.34(+1.99%) |
Jul 14, 2010 | 17.16 | 17.24 | 16.94 | 17.04 | 67,774 | -0.04(-0.23%) |
Jul 13, 2010 | 16.96 | 17.38 | 16.81 | 17.08 | 53,522 | +0.28(+1.66%) |
Jul 12, 2010 | 16.78 | 17.10 | 16.63 | 16.80 | 39,950 | -0.10(-0.59%) |
Jul 09, 2010 | 16.63 | 17.00 | 16.63 | 16.90 | 41,224 | +0.30(+1.80%) |
Jul 08, 2010 | 16.43 | 16.61 | 16.35 | 16.61 | 56,598 | +0.30(+1.83%) |
Jul 07, 2010 | 16.21 | 16.31 | 15.95 | 16.31 | 36,884 | +0.08(+0.49%) |
Jul 06, 2010 | 16.15 | 16.23 | 15.71 | 16.23 | 59,369 | +0.28(+1.75%) |
Jul 02, 2010 | 16.03 | 16.03 | 15.87 | 15.95 | 28,443 | +0.02(+0.13%) |
Jul 01, 2010 | 15.95 | 15.95 | 15.55 | 15.93 | 59,767 | -0.08(-0.50%) |
Jun 30, 2010 | 15.99 | 16.23 | 15.95 | 16.01 | 39,742 | -0.06(-0.37%) |
Jun 29, 2010 | 16.01 | 16.35 | 15.75 | 16.07 | 83,444 | -0.32(-1.95%) |
Jun 25, 2010 | 16.03 | 16.55 | 16.03 | 16.39 | 85,940 | +0.28(+1.73%) |
Jun 24, 2010 | 15.95 | 16.11 | 15.95 | 16.11 | 53,314 | -0.02(-0.12%) |
Jun 23, 2010 | 16.25 | 16.25 | 16.07 | 16.13 | 33,326 | -0.04(-0.25%) |
Jun 22, 2010 | 16.15 | 16.29 | 16.07 | 16.17 | 59,110 | +0.06(+0.37%) |
Jun 21, 2010 | 16.15 | 16.25 | 16.04 | 16.11 | 41,924 | +0.12(+0.75%) |
Jun 18, 2010 | 15.75 | 16.15 | 15.75 | 15.99 | 50,012 | +0.18(+1.13%) |
Jun 17, 2010 | 15.97 | 16.09 | 15.65 | 15.81 | 34,370 | -0.02(-0.13%) |
Jun 16, 2010 | 15.95 | 15.95 | 15.75 | 15.83 | 38,910 | -0.08(-0.50%) |
Jun 15, 2010 | 15.57 | 15.93 | 15.55 | 15.91 | 95,524 | +0.36(+2.31%) |
Jun 14, 2010 | 15.65 | 15.79 | 15.41 | 15.55 | 61,478 | +0.02(+0.13%) |
Jun 11, 2010 | 14.97 | 15.57 | 14.97 | 15.53 | 37,115 | +0.48(+3.18%) |
Jun 10, 2010 | 14.91 | 15.05 | 14.75 | 15.05 | 31,805 | +0.40(+2.72%) |
Jun 09, 2010 | 14.65 | 14.91 | 14.55 | 14.65 | 40,887 | +0.21(+1.45%) |
Jun 08, 2010 | 14.67 | 14.89 | 14.41 | 14.44 | 59,019 | -0.23(-1.56%) |
Jun 07, 2010 | 14.91 | 14.91 | 14.65 | 14.67 | 67,910 | -0.10(-0.67%) |
Jun 04, 2010 | 14.49 | 14.95 | 14.25 | 14.77 | 53,674 | -0.18(-1.20%) |
Jun 03, 2010 | 14.85 | 15.11 | 14.79 | 14.95 | 82,747 | +0.11(+0.74%) |
Jun 02, 2010 | 14.69 | 15.15 | 14.37 | 14.84 | 81,407 | +0.19(+1.29%) |
Jun 01, 2010 | 15.13 | 15.15 | 14.35 | 14.65 | 100,311 | -0.32(-2.13%) |
May 28, 2010 | 14.91 | 15.15 | 14.77 | 14.97 | 58,403 | +0.06(+0.40%) |
May 27, 2010 | 15.17 | 15.19 | 14.45 | 14.91 | 115,379 | +0.50(+3.46%) |
May 26, 2010 | 13.93 | 14.55 | 13.93 | 14.41 | 73,649 | +0.70(+5.09%) |
May 25, 2010 | 14.01 | 14.01 | 13.48 | 13.71 | 127,678 | -0.52(-3.64%) |
May 24, 2010 | 14.63 | 14.63 | 14.01 | 14.23 | 132,402 | -0.20(-1.38%) |
May 21, 2010 | 13.97 | 14.45 | 13.46 | 14.43 | 180,093 | +0.28(+1.97%) |
May 20, 2010 | 14.17 | 15.33 | 14.05 | 14.15 | 278,917 | -1.20(-7.79%) |
May 19, 2010 | 15.95 | 15.95 | 15.09 | 15.35 | 146,880 | -0.64(-3.99%) |
May 18, 2010 | 16.07 | 16.43 | 15.97 | 15.99 | 63,268 | +0.06(+0.38%) |
May 17, 2010 | 16.31 | 16.31 | 15.85 | 15.93 | 93,721 | -0.36(-2.20%) |
May 14, 2010 | 16.15 | 16.33 | 15.77 | 16.29 | 77,746 | -0.06(-0.37%) |
May 13, 2010 | 16.69 | 16.69 | 16.15 | 16.35 | 46,783 | -0.20(-1.20%) |
May 12, 2010 | 15.97 | 16.65 | 15.95 | 16.55 | 75,909 | +0.58(+3.62%) |
May 11, 2010 | 16.05 | 16.32 | 15.65 | 15.97 | 53,881 | -0.06(-0.37%) |
May 10, 2010 | 15.79 | 16.35 | 15.77 | 16.03 | 112,694 | +1.04(+6.91%) |
May 07, 2010 | 15.93 | 15.93 | 14.83 | 14.99 | 166,589 | -0.40(-2.59%) |
May 06, 2010 | 16.25 | 16.31 | 10.59 | 15.39 | 363,147 | -0.98(-5.97%) |
May 05, 2010 | 16.45 | 17.18 | 15.55 | 16.37 | 198,578 | -0.64(-3.75%) |
May 04, 2010 | 17.52 | 17.62 | 16.86 | 17.00 | 172,911 | -0.51(-2.90%) |
May 03, 2010 | 17.75 | 17.75 | 17.49 | 17.51 | 288,005 | -0.18(-0.99%) |
Apr 30, 2010 | 17.69 | 17.78 | 17.43 | 17.69 | 260,740 | +0.27(+1.56%) |
Apr 29, 2010 | 17.69 | 17.73 | 17.36 | 17.42 | 216,228 | -0.18(-0.99%) |
Apr 28, 2010 | 17.69 | 17.86 | 17.49 | 17.59 | 349,356 | +0.50(+2.90%) |
Apr 27, 2010 | 17.47 | 17.55 | 17.06 | 17.09 | 148,968 | -0.28(-1.62%) |
Apr 26, 2010 | 17.32 | 17.49 | 17.20 | 17.38 | 213,419 | +0.16(+0.90%) |
Apr 23, 2010 | 17.10 | 17.24 | 16.62 | 17.22 | 306,657 | +0.12(+0.68%) |
Apr 22, 2010 | 17.30 | 17.37 | 17.01 | 17.10 | 136,291 | -0.23(-1.35%) |
Apr 21, 2010 | 17.49 | 17.55 | 17.30 | 17.34 | 168,509 | +0.00(+0.00%) |
Apr 20, 2010 | 17.32 | 17.45 | 17.17 | 17.34 | 163,126 | +0.05(+0.31%) |
Apr 19, 2010 | 17.26 | 17.30 | 17.12 | 17.28 | 91,147 | +0.08(+0.48%) |
Apr 16, 2010 | 17.14 | 17.26 | 17.01 | 17.20 | 141,617 | +0.04(+0.23%) |
Apr 15, 2010 | 17.01 | 17.20 | 17.01 | 17.16 | 142,305 | +0.08(+0.46%) |
Apr 14, 2010 | 17.01 | 17.12 | 16.97 | 17.08 | 177,898 | +0.12(+0.69%) |
Apr 13, 2010 | 16.81 | 17.01 | 16.74 | 16.97 | 113,063 | +0.08(+0.46%) |
Apr 12, 2010 | 16.72 | 17.14 | 16.72 | 16.89 | 135,486 | +0.23(+1.40%) |
Apr 09, 2010 | 16.62 | 17.12 | 16.56 | 16.66 | 104,173 | +0.00(+0.00%) |
Apr 08, 2010 | 16.85 | 16.95 | 16.56 | 16.66 | 109,724 | -0.04(-0.23%) |
Apr 07, 2010 | 16.72 | 16.97 | 16.70 | 16.70 | 59,933 | -0.12(-0.69%) |
Apr 06, 2010 | 16.68 | 16.83 | 16.52 | 16.81 | 145,839 | -0.08(-0.46%) |
Apr 05, 2010 | 16.72 | 17.07 | 16.72 | 16.89 | 136,283 | +0.19(+1.16%) |
Apr 01, 2010 | 16.58 | 16.70 | 16.70 | 16.70 | 65,545 | +0.18(+1.06%) |
Mar 31, 2010 | 16.66 | 16.87 | 16.50 | 16.52 | 71,800 | -0.06(-0.35%) |
Mar 30, 2010 | 16.70 | 16.70 | 16.40 | 16.58 | 77,327 | -0.02(-0.12%) |
Mar 29, 2010 | 16.52 | 16.62 | 16.35 | 16.60 | 61,749 | +0.21(+1.30%) |
Mar 26, 2010 | 16.54 | 16.68 | 16.29 | 16.39 | 78,275 | -0.19(-1.17%) |
Mar 25, 2010 | 16.54 | 16.91 | 16.52 | 16.58 | 75,927 | +0.06(+0.35%) |
Mar 24, 2010 | 16.74 | 16.77 | 16.52 | 16.52 | 74,307 | -0.21(-1.28%) |
Mar 23, 2010 | 16.74 | 16.95 | 16.58 | 16.74 | 96,367 | -0.06(-0.35%) |
Mar 22, 2010 | 16.54 | 17.10 | 16.52 | 16.79 | 100,361 | +0.14(+0.82%) |
Mar 19, 2010 | 16.99 | 17.02 | 16.54 | 16.66 | 76,282 | -0.37(-2.17%) |
Mar 18, 2010 | 17.20 | 17.20 | 16.95 | 17.03 | 91,852 | -0.04(-0.23%) |
Mar 17, 2010 | 17.20 | 17.20 | 16.97 | 17.07 | 124,247 | -0.14(-0.79%) |
Mar 16, 2010 | 17.01 | 17.20 | 16.91 | 17.20 | 139,558 | +0.14(+0.80%) |
Mar 15, 2010 | 16.96 | 17.18 | 16.91 | 17.07 | 86,084 | -0.08(-0.45%) |
Mar 12, 2010 | 17.01 | 17.20 | 16.72 | 17.14 | 203,951 | +0.12(+0.68%) |
Mar 11, 2010 | 16.75 | 17.08 | 16.74 | 17.03 | 89,298 | +0.16(+0.92%) |
Mar 10, 2010 | 17.20 | 17.20 | 16.70 | 16.87 | 175,017 | -0.14(-0.80%) |
Mar 09, 2010 | 17.05 | 17.16 | 16.93 | 17.01 | 125,311 | -0.06(-0.34%) |
Mar 08, 2010 | 17.01 | 17.10 | 16.91 | 17.07 | 143,126 | +0.08(+0.46%) |
Mar 05, 2010 | 17.01 | 17.01 | 16.77 | 16.99 | 107,185 | +0.12(+0.69%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.66 | 16.87 | 52,689 | +0.04(+0.23%) |
Mar 03, 2010 | 16.64 | 17.07 | 16.54 | 16.83 | 136,534 | +0.23(+1.40%) |
Mar 02, 2010 | 16.74 | 16.87 | 16.52 | 16.60 | 151,428 | -0.14(-0.81%) |
Mar 01, 2010 | 16.97 | 16.99 | 16.74 | 16.74 | 96,780 | -0.14(-0.81%) |
Feb 26, 2010 | 17.01 | 17.10 | 16.72 | 16.87 | 100,040 | -0.08(-0.46%) |
Feb 25, 2010 | 16.81 | 17.18 | 16.52 | 16.95 | 159,623 | +0.08(+0.46%) |
Feb 24, 2010 | 17.12 | 17.20 | 16.83 | 16.87 | 170,420 | -0.17(-1.03%) |
Feb 23, 2010 | 17.01 | 17.10 | 16.75 | 17.05 | 1,206,378 | -1.31(-7.12%) |
Feb 22, 2010 | 18.27 | 18.46 | 17.92 | 18.35 | 84,990 | +0.39(+2.18%) |
Feb 19, 2010 | 17.82 | 18.12 | 17.59 | 17.96 | 61,332 | +0.43(+2.44%) |
Feb 18, 2010 | 17.38 | 17.59 | 17.08 | 17.53 | 71,359 | +0.43(+2.50%) |
Feb 17, 2010 | 16.81 | 17.38 | 16.35 | 17.10 | 59,759 | +0.17(+1.03%) |
Feb 16, 2010 | 17.01 | 17.18 | 16.13 | 16.93 | 106,289 | -0.02(-0.12%) |
Feb 12, 2010 | 17.07 | 16.95 | 16.95 | 16.95 | 35,911 | -0.14(-0.80%) |
Feb 11, 2010 | 16.64 | 17.20 | 16.09 | 17.08 | 77,071 | +0.70(+4.27%) |
Feb 10, 2010 | 16.83 | 16.98 | 16.07 | 16.39 | 59,435 | -0.45(-2.66%) |
Feb 09, 2010 | 16.46 | 17.43 | 15.94 | 16.83 | 137,382 | +0.27(+1.64%) |
Feb 08, 2010 | 16.19 | 17.40 | 15.65 | 16.56 | 87,831 | +0.26(+1.61%) |
Feb 05, 2010 | 16.13 | 16.54 | 15.57 | 16.30 | 90,419 | +0.05(+0.30%) |
Feb 04, 2010 | 17.07 | 17.10 | 14.95 | 16.25 | 181,963 | -1.19(-6.80%) |
Feb 03, 2010 | 17.56 | 17.71 | 17.30 | 17.43 | 271,159 | +0.13(+0.75%) |
Feb 02, 2010 | 17.56 | 17.56 | 17.14 | 17.30 | 138,768 | -0.05(-0.27%) |
Feb 01, 2010 | 16.71 | 17.66 | 16.54 | 17.35 | 203,325 | +0.75(+4.53%) |
Jan 29, 2010 | 16.52 | 16.60 | 15.80 | 16.60 | 170,022 | +0.07(+0.45%) |
Jan 28, 2010 | 16.90 | 16.90 | 15.20 | 16.52 | 208,844 | -0.28(-1.66%) |
Jan 27, 2010 | 17.01 | 17.04 | 15.91 | 16.80 | 131,250 | -0.28(-1.63%) |
Jan 26, 2010 | 17.29 | 17.29 | 16.88 | 17.08 | 62,666 | -0.07(-0.43%) |
Jan 25, 2010 | 17.53 | 17.66 | 16.73 | 17.16 | 139,703 | -0.37(-2.12%) |
Jan 22, 2010 | 18.14 | 18.31 | 17.30 | 17.53 | 128,246 | -0.61(-3.38%) |
Jan 21, 2010 | 18.35 | 18.36 | 18.09 | 18.14 | 79,599 | -0.07(-0.41%) |
Jan 20, 2010 | 18.22 | 18.38 | 18.12 | 18.22 | 56,601 | +0.00(+0.00%) |
Jan 19, 2010 | 18.18 | 18.49 | 17.84 | 18.22 | 105,031 | +0.22(+1.24%) |
Jan 15, 2010 | 18.35 | 17.99 | 17.99 | 17.99 | 74,406 | -0.37(-2.02%) |
Jan 14, 2010 | 18.40 | 18.53 | 18.31 | 18.36 | 84,243 | +0.06(+0.30%) |
Jan 13, 2010 | 18.40 | 18.59 | 18.03 | 18.31 | 53,281 | +0.00(+0.00%) |
Jan 12, 2010 | 18.42 | 18.70 | 18.03 | 18.31 | 124,846 | -0.30(-1.60%) |
Jan 11, 2010 | 18.31 | 18.62 | 18.03 | 18.61 | 189,428 | +0.35(+1.92%) |
Jan 08, 2010 | 17.84 | 18.31 | 17.70 | 18.25 | 162,428 | +0.56(+3.16%) |
Jan 07, 2010 | 17.56 | 17.90 | 17.38 | 17.70 | 145,567 | +0.13(+0.74%) |
Jan 06, 2010 | 18.49 | 18.49 | 17.56 | 17.56 | 166,967 | -0.67(-3.67%) |
Jan 05, 2010 | 17.38 | 18.40 | 17.27 | 18.23 | 181,325 | +0.91(+5.26%) |
Jan 04, 2010 | 17.10 | 17.47 | 17.10 | 17.32 | 205,521 | +0.24(+1.41%) |
Dec 31, 2009 | 16.95 | 17.08 | 17.08 | 17.08 | 37,122 | +0.11(+0.66%) |
Dec 30, 2009 | 16.75 | 17.06 | 16.60 | 16.97 | 58,774 | +0.19(+1.11%) |
Dec 29, 2009 | 16.73 | 16.86 | 16.38 | 16.78 | 80,822 | +0.56(+3.44%) |
Dec 28, 2009 | 15.98 | 16.23 | 15.98 | 16.23 | 89,111 | +0.19(+1.16%) |
Dec 24, 2009 | 16.19 | 16.41 | 15.97 | 16.04 | 32,442 | +0.07(+0.47%) |
Dec 23, 2009 | 16.13 | 16.21 | 15.89 | 15.97 | 39,498 | -0.24(-1.49%) |
Dec 22, 2009 | 16.41 | 16.47 | 15.93 | 16.21 | 51,812 | -0.15(-0.91%) |
Dec 21, 2009 | 16.60 | 16.67 | 16.34 | 16.36 | 62,610 | +0.02(+0.11%) |
Dec 18, 2009 | 16.54 | 16.90 | 16.34 | 16.34 | 149,561 | -0.15(-0.90%) |
Dec 17, 2009 | 16.54 | 16.73 | 16.39 | 16.49 | 54,505 | -0.06(-0.34%) |
Dec 16, 2009 | 16.71 | 16.82 | 16.36 | 16.54 | 79,596 | +0.00(+0.00%) |
Dec 15, 2009 | 15.71 | 17.04 | 15.59 | 16.54 | 135,697 | +0.99(+6.33%) |
Dec 14, 2009 | 15.45 | 15.69 | 14.68 | 15.56 | 101,090 | +0.87(+5.95%) |
Dec 11, 2009 | 14.59 | 14.83 | 14.59 | 14.68 | 45,046 | +0.19(+1.28%) |
Dec 10, 2009 | 14.54 | 14.78 | 14.42 | 14.50 | 48,662 | +0.04(+0.26%) |
Dec 09, 2009 | 14.59 | 14.68 | 14.35 | 14.46 | 60,914 | -0.15(-1.02%) |
Dec 08, 2009 | 14.68 | 14.68 | 14.57 | 14.61 | 39,666 | -0.06(-0.38%) |
Dec 07, 2009 | 14.70 | 14.78 | 14.55 | 14.67 | 48,220 | -0.02(-0.13%) |
Dec 04, 2009 | 14.68 | 14.78 | 14.42 | 14.68 | 56,436 | +0.11(+0.77%) |
Dec 03, 2009 | 14.22 | 14.57 | 14.13 | 14.57 | 62,472 | +0.35(+2.48%) |
Dec 02, 2009 | 14.28 | 14.31 | 14.13 | 14.22 | 35,868 | +0.06(+0.39%) |
Dec 01, 2009 | 14.00 | 14.28 | 13.87 | 14.16 | 89,945 | +0.04(+0.26%) |
Nov 30, 2009 | 14.57 | 14.59 | 13.94 | 14.13 | 44,687 | -0.26(-1.81%) |
Nov 27, 2009 | 14.31 | 14.55 | 14.22 | 14.39 | 36,138 | +0.02(+0.13%) |
Nov 25, 2009 | 14.29 | 14.41 | 14.13 | 14.37 | 49,093 | +0.35(+2.52%) |
Nov 24, 2009 | 14.22 | 14.37 | 13.94 | 14.01 | 54,865 | +0.02(+0.13%) |
Nov 23, 2009 | 14.13 | 14.39 | 13.94 | 14.00 | 80,380 | -0.07(-0.53%) |
Nov 20, 2009 | 14.41 | 14.41 | 13.94 | 14.07 | 59,876 | -0.24(-1.69%) |
Nov 19, 2009 | 14.35 | 14.43 | 14.03 | 14.31 | 32,930 | -0.17(-1.16%) |
Nov 18, 2009 | 14.26 | 14.59 | 14.13 | 14.48 | 134,424 | +0.26(+1.83%) |
Nov 17, 2009 | 14.24 | 14.24 | 13.85 | 14.22 | 98,095 | +0.11(+0.79%) |
Nov 16, 2009 | 13.96 | 14.22 | 13.94 | 14.11 | 82,101 | +0.06(+0.40%) |
Nov 13, 2009 | 14.54 | 14.65 | 14.05 | 14.05 | 56,401 | -0.46(-3.20%) |
Nov 12, 2009 | 14.41 | 14.68 | 14.31 | 14.52 | 67,052 | +0.26(+1.83%) |
Nov 11, 2009 | 14.50 | 14.53 | 14.16 | 14.26 | 62,160 | -0.28(-1.92%) |
Nov 10, 2009 | 13.94 | 14.54 | 13.68 | 14.54 | 92,702 | +0.35(+2.49%) |
Nov 09, 2009 | 14.68 | 14.78 | 13.94 | 14.18 | 107,362 | -0.50(-3.42%) |
Nov 06, 2009 | 14.67 | 14.68 | 13.94 | 14.68 | 68,062 | +0.02(+0.13%) |
Nov 05, 2009 | 14.22 | 14.70 | 13.94 | 14.67 | 49,595 | +0.28(+1.94%) |
Nov 04, 2009 | 14.48 | 14.87 | 14.39 | 14.39 | 69,717 | -0.09(-0.64%) |
Nov 03, 2009 | 14.50 | 14.89 | 13.68 | 14.48 | 192,378 | -0.91(-5.92%) |