Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.05 | 22.22 | 21.89 | 22.03 | 681,874 | -0.22(-1.00%) |
Nov 29, 2010 | 21.99 | 22.31 | 21.79 | 22.26 | 720,104 | +0.13(+0.57%) |
Nov 26, 2010 | 22.16 | 22.24 | 22.06 | 22.13 | 142,353 | -0.15(-0.67%) |
Nov 24, 2010 | 21.72 | 22.28 | 22.28 | 22.28 | 532,890 | +0.66(+3.04%) |
Nov 23, 2010 | 21.57 | 21.78 | 21.53 | 21.62 | 497,394 | -0.29(-1.33%) |
Nov 22, 2010 | 21.53 | 21.91 | 21.49 | 21.91 | 691,858 | +0.10(+0.45%) |
Nov 19, 2010 | 21.79 | 21.90 | 21.55 | 21.82 | 614,486 | +0.04(+0.19%) |
Nov 18, 2010 | 21.26 | 22.07 | 21.19 | 21.78 | 2,024,254 | +1.28(+6.24%) |
Nov 17, 2010 | 20.38 | 20.53 | 20.29 | 20.50 | 718,320 | +0.13(+0.66%) |
Nov 16, 2010 | 20.30 | 20.39 | 20.12 | 20.36 | 656,974 | -0.08(-0.40%) |
Nov 15, 2010 | 20.30 | 20.60 | 20.22 | 20.45 | 368,522 | +0.17(+0.82%) |
Nov 12, 2010 | 20.26 | 20.39 | 20.22 | 20.28 | 488,760 | -0.14(-0.70%) |
Nov 11, 2010 | 20.33 | 20.48 | 20.29 | 20.42 | 411,846 | -0.10(-0.49%) |
Nov 10, 2010 | 20.13 | 20.53 | 19.90 | 20.52 | 527,784 | +0.39(+1.96%) |
Nov 09, 2010 | 20.69 | 20.69 | 20.05 | 20.13 | 880,024 | -0.48(-2.34%) |
Nov 08, 2010 | 20.53 | 20.74 | 20.53 | 20.61 | 642,377 | -0.09(-0.41%) |
Nov 05, 2010 | 20.64 | 20.70 | 20.63 | 20.70 | 585,910 | +0.07(+0.35%) |
Nov 04, 2010 | 20.30 | 20.64 | 20.24 | 20.62 | 661,789 | +0.38(+1.88%) |
Nov 03, 2010 | 20.22 | 20.29 | 20.07 | 20.24 | 475,927 | +0.05(+0.24%) |
Nov 02, 2010 | 20.06 | 20.23 | 20.02 | 20.19 | 270,335 | +0.31(+1.57%) |
Nov 01, 2010 | 19.90 | 20.01 | 19.69 | 19.88 | 305,949 | +0.11(+0.55%) |
Oct 29, 2010 | 19.65 | 19.92 | 19.65 | 19.77 | 259,506 | +0.09(+0.43%) |
Oct 28, 2010 | 19.78 | 19.90 | 19.57 | 19.69 | 271,789 | +0.04(+0.21%) |
Oct 27, 2010 | 19.76 | 19.76 | 19.46 | 19.65 | 363,266 | -0.58(-2.87%) |
Oct 25, 2010 | 20.12 | 20.37 | 19.97 | 20.23 | 1,291,732 | +0.17(+0.87%) |
Oct 22, 2010 | 19.98 | 20.08 | 19.89 | 20.05 | 804,184 | +0.10(+0.49%) |
Oct 21, 2010 | 19.56 | 19.97 | 19.56 | 19.95 | 1,271,083 | +0.48(+2.48%) |
Oct 20, 2010 | 19.13 | 19.62 | 19.13 | 19.47 | 568,215 | +0.35(+1.85%) |
Oct 19, 2010 | 19.12 | 19.31 | 18.94 | 19.12 | 406,043 | -0.25(-1.30%) |
Oct 18, 2010 | 19.30 | 19.39 | 19.20 | 19.37 | 285,012 | +0.04(+0.21%) |
Oct 15, 2010 | 19.56 | 19.67 | 19.20 | 19.33 | 655,469 | -0.09(-0.46%) |
Oct 14, 2010 | 19.46 | 19.61 | 19.36 | 19.42 | 432,271 | -0.13(-0.66%) |
Oct 13, 2010 | 19.41 | 19.65 | 19.27 | 19.55 | 563,903 | +0.28(+1.47%) |
Oct 12, 2010 | 19.20 | 19.34 | 18.88 | 19.26 | 366,945 | +0.03(+0.15%) |
Oct 11, 2010 | 19.21 | 19.35 | 19.16 | 19.24 | 305,367 | +0.00(+0.02%) |
Oct 08, 2010 | 19.23 | 19.28 | 18.96 | 19.23 | 367,652 | +0.22(+1.15%) |
Oct 07, 2010 | 19.21 | 19.21 | 18.92 | 19.01 | 387,653 | -0.08(-0.40%) |
Oct 06, 2010 | 19.13 | 19.22 | 19.04 | 19.09 | 391,635 | -0.02(-0.13%) |
Oct 05, 2010 | 18.97 | 19.26 | 18.83 | 19.11 | 810,463 | +0.34(+1.82%) |
Oct 04, 2010 | 19.04 | 19.13 | 18.66 | 18.77 | 850,820 | -0.39(-2.01%) |
Oct 01, 2010 | 19.16 | 19.32 | 19.01 | 19.16 | 595,451 | +0.03(+0.16%) |
Sep 30, 2010 | 19.13 | 19.45 | 19.04 | 19.13 | 9,363 | +0.09(+0.48%) |
Sep 29, 2010 | 19.11 | 19.19 | 18.99 | 19.04 | 518,556 | -0.09(-0.49%) |
Sep 28, 2010 | 18.97 | 19.16 | 18.72 | 19.13 | 487,402 | +0.17(+0.88%) |
Sep 27, 2010 | 18.90 | 18.97 | 18.72 | 18.96 | 615,328 | +0.01(+0.04%) |
Sep 24, 2010 | 18.76 | 18.98 | 18.66 | 18.96 | 579,858 | +0.45(+2.43%) |
Sep 23, 2010 | 18.38 | 18.62 | 18.27 | 18.51 | 610,183 | -0.04(-0.22%) |
Sep 22, 2010 | 18.76 | 18.79 | 18.51 | 18.55 | 438,840 | -0.23(-1.21%) |
Sep 21, 2010 | 18.68 | 18.97 | 18.56 | 18.77 | 596,441 | +0.08(+0.41%) |
Sep 20, 2010 | 18.31 | 18.71 | 18.26 | 18.70 | 527,700 | +0.42(+2.31%) |
Sep 17, 2010 | 18.27 | 18.49 | 18.26 | 18.27 | 710,376 | +0.15(+0.81%) |
Sep 15, 2010 | 17.96 | 18.23 | 17.96 | 18.13 | 475,410 | +0.17(+0.93%) |
Sep 14, 2010 | 18.01 | 18.12 | 17.92 | 17.96 | 545,287 | -0.13(-0.70%) |
Sep 13, 2010 | 18.02 | 18.13 | 17.88 | 18.09 | 759,086 | +0.25(+1.41%) |
Sep 10, 2010 | 17.87 | 18.09 | 17.82 | 17.84 | 567,488 | -0.05(-0.27%) |
Sep 09, 2010 | 18.02 | 18.10 | 17.73 | 17.88 | 529,745 | +0.10(+0.55%) |
Sep 08, 2010 | 17.73 | 17.93 | 17.67 | 17.79 | 414,135 | +0.11(+0.62%) |
Sep 07, 2010 | 17.82 | 17.90 | 17.62 | 17.68 | 292,899 | -0.26(-1.45%) |
Sep 03, 2010 | 17.91 | 18.05 | 17.84 | 17.94 | 411,811 | +0.29(+1.63%) |
Sep 02, 2010 | 17.47 | 17.68 | 17.39 | 17.65 | 433 | +0.26(+1.52%) |
Sep 01, 2010 | 17.19 | 17.41 | 17.04 | 17.39 | 1,066,544 | +0.43(+2.56%) |
Aug 31, 2010 | 16.95 | 17.34 | 16.58 | 16.95 | 5,108 | -0.49(-2.81%) |
Aug 30, 2010 | 17.58 | 17.74 | 17.40 | 17.44 | 731,695 | -0.15(-0.88%) |
Aug 27, 2010 | 17.17 | 17.65 | 17.07 | 17.60 | 736,875 | +0.34(+1.95%) |
Aug 26, 2010 | 17.26 | 17.52 | 17.13 | 17.26 | 532,934 | +0.01(+0.05%) |
Aug 25, 2010 | 17.09 | 17.32 | 16.95 | 17.25 | 523,085 | +0.02(+0.14%) |
Aug 24, 2010 | 17.18 | 17.42 | 17.04 | 17.23 | 251 | -0.18(-1.05%) |
Aug 23, 2010 | 17.67 | 17.73 | 17.41 | 17.41 | 423,885 | -0.15(-0.83%) |
Aug 20, 2010 | 17.45 | 17.56 | 17.25 | 17.56 | 344,391 | +0.02(+0.09%) |
Aug 19, 2010 | 17.82 | 17.91 | 17.43 | 17.54 | 251 | -0.43(-2.42%) |
Aug 18, 2010 | 18.03 | 18.10 | 17.80 | 17.97 | 357,264 | -0.05(-0.28%) |
Aug 17, 2010 | 17.79 | 18.13 | 17.78 | 18.02 | 641,758 | +0.43(+2.44%) |
Aug 16, 2010 | 17.49 | 17.73 | 17.35 | 17.60 | 413,254 | +0.02(+0.09%) |
Aug 13, 2010 | 17.58 | 17.84 | 17.56 | 17.58 | 525,044 | -0.33(-1.83%) |
Aug 12, 2010 | 17.64 | 18.00 | 17.56 | 17.91 | 1,182,412 | -0.02(-0.09%) |
Aug 11, 2010 | 17.95 | 18.00 | 17.76 | 17.92 | 1,408,526 | -0.43(-2.34%) |
Aug 10, 2010 | 18.21 | 18.42 | 18.02 | 18.35 | 763,165 | -0.11(-0.61%) |
Aug 09, 2010 | 18.51 | 18.62 | 18.23 | 18.47 | 622,850 | +0.11(+0.60%) |
Aug 06, 2010 | 18.36 | 18.69 | 18.05 | 18.36 | 1,212,976 | +0.09(+0.49%) |
Aug 05, 2010 | 18.01 | 18.66 | 17.66 | 18.27 | 3,612,209 | -0.80(-4.20%) |
Aug 04, 2010 | 19.00 | 19.24 | 18.93 | 19.07 | 811,542 | +0.07(+0.38%) |
Aug 03, 2010 | 19.02 | 19.17 | 18.81 | 19.00 | 784,833 | -0.35(-1.82%) |
Aug 02, 2010 | 19.45 | 19.53 | 19.12 | 19.35 | 540,935 | +0.14(+0.72%) |
Jul 30, 2010 | 19.21 | 19.30 | 18.68 | 19.21 | 622,276 | +0.15(+0.79%) |
Jul 29, 2010 | 19.18 | 19.40 | 18.94 | 19.06 | 674,128 | -0.01(-0.06%) |
Jul 28, 2010 | 19.17 | 19.17 | 18.92 | 19.07 | 538,101 | -0.07(-0.38%) |
Jul 27, 2010 | 19.33 | 19.51 | 19.12 | 19.15 | 849,848 | -0.15(-0.76%) |
Jul 26, 2010 | 19.00 | 19.29 | 18.93 | 19.29 | 680,412 | +0.28(+1.45%) |
Jul 23, 2010 | 18.81 | 19.06 | 18.73 | 19.02 | 797,037 | +0.15(+0.79%) |
Jul 22, 2010 | 18.19 | 18.91 | 18.18 | 18.87 | 1,063,543 | +0.88(+4.88%) |
Jul 21, 2010 | 18.03 | 18.14 | 17.85 | 17.99 | 537,651 | +0.08(+0.43%) |
Jul 20, 2010 | 17.45 | 17.95 | 17.42 | 17.91 | 362,502 | +0.26(+1.47%) |
Jul 19, 2010 | 17.48 | 17.70 | 17.31 | 17.65 | 323,964 | +0.20(+1.14%) |
Jul 16, 2010 | 17.45 | 17.90 | 17.41 | 17.45 | 406,971 | -0.53(-2.95%) |
Jul 15, 2010 | 17.94 | 18.03 | 17.61 | 17.98 | 426,208 | +0.05(+0.29%) |
Jul 14, 2010 | 18.05 | 18.05 | 17.77 | 17.93 | 540,167 | -0.13(-0.72%) |
Jul 13, 2010 | 17.80 | 18.11 | 17.70 | 18.06 | 413,385 | +0.29(+1.64%) |
Jul 12, 2010 | 17.71 | 17.86 | 17.52 | 17.77 | 260,374 | -0.03(-0.16%) |
Jul 09, 2010 | 17.80 | 17.85 | 17.61 | 17.80 | 432,393 | +0.15(+0.83%) |
Jul 08, 2010 | 17.64 | 17.73 | 17.45 | 17.65 | 444,076 | +0.13(+0.76%) |
Jul 07, 2010 | 17.07 | 17.55 | 17.05 | 17.52 | 370,506 | +0.52(+3.05%) |
Jul 06, 2010 | 17.25 | 17.41 | 16.88 | 17.00 | 4,218 | -0.07(-0.40%) |
Jul 02, 2010 | 17.07 | 17.20 | 16.86 | 17.07 | 501,651 | +0.08(+0.48%) |
Jul 01, 2010 | 17.17 | 17.24 | 16.83 | 16.99 | 827,789 | -0.27(-1.57%) |
Jun 30, 2010 | 17.45 | 17.72 | 17.25 | 17.26 | 1,144 | -0.10(-0.58%) |
Jun 29, 2010 | 17.57 | 17.72 | 17.25 | 17.36 | 1,453,857 | -0.41(-2.30%) |
Jun 25, 2010 | 17.77 | 17.80 | 17.29 | 17.77 | 1,408,506 | +0.39(+2.24%) |
Jun 24, 2010 | 17.42 | 17.60 | 17.22 | 17.38 | 716,257 | -0.19(-1.08%) |
Jun 23, 2010 | 17.49 | 17.75 | 17.35 | 17.57 | 509,785 | +0.12(+0.67%) |
Jun 22, 2010 | 18.09 | 18.19 | 17.43 | 17.45 | 413,838 | -0.62(-3.45%) |
Jun 21, 2010 | 18.20 | 18.40 | 17.98 | 18.08 | 581,228 | +0.00(+0.00%) |
Jun 18, 2010 | 18.08 | 18.19 | 17.90 | 18.08 | 593,390 | -0.06(-0.31%) |
Jun 17, 2010 | 18.22 | 18.29 | 17.90 | 18.13 | 426,536 | -0.07(-0.38%) |
Jun 16, 2010 | 18.05 | 18.33 | 18.02 | 18.20 | 421,493 | +0.07(+0.40%) |
Jun 15, 2010 | 17.77 | 18.16 | 17.76 | 18.13 | 453,700 | +0.47(+2.63%) |
Jun 14, 2010 | 17.78 | 18.00 | 17.61 | 17.66 | 490,682 | +0.03(+0.16%) |
Jun 11, 2010 | 17.37 | 17.71 | 17.36 | 17.64 | 415,525 | +0.07(+0.39%) |
Jun 10, 2010 | 17.27 | 17.59 | 17.24 | 17.57 | 552,119 | +0.56(+3.31%) |
Jun 09, 2010 | 17.02 | 17.43 | 16.93 | 17.01 | 962,821 | +0.15(+0.86%) |
Jun 08, 2010 | 16.57 | 16.91 | 16.47 | 16.86 | 1,082,852 | +0.30(+1.78%) |
Jun 07, 2010 | 17.07 | 17.11 | 16.55 | 16.56 | 1,059,796 | -0.42(-2.45%) |
Jun 04, 2010 | 16.98 | 17.44 | 16.91 | 16.98 | 1,484,280 | -0.78(-4.41%) |
Jun 03, 2010 | 17.68 | 17.90 | 17.64 | 17.76 | 726,724 | +0.02(+0.09%) |
Jun 02, 2010 | 17.36 | 17.76 | 17.25 | 17.75 | 5,419 | +0.44(+2.52%) |
Jun 01, 2010 | 17.32 | 17.78 | 17.17 | 17.31 | 861,083 | -0.10(-0.58%) |
May 28, 2010 | 17.41 | 17.86 | 17.41 | 17.41 | 994,335 | -0.50(-2.79%) |
May 27, 2010 | 17.37 | 17.91 | 17.21 | 17.91 | 915,761 | +0.68(+3.96%) |
May 26, 2010 | 17.30 | 17.60 | 17.14 | 17.23 | 1,226,401 | +0.05(+0.31%) |
May 25, 2010 | 16.56 | 17.24 | 16.35 | 17.18 | 2,160,936 | +0.16(+0.95%) |
May 24, 2010 | 17.26 | 17.40 | 16.93 | 17.02 | 875,472 | -0.04(-0.21%) |
May 21, 2010 | 16.60 | 17.11 | 16.37 | 17.05 | 1,360,351 | +0.26(+1.54%) |
May 20, 2010 | 16.87 | 17.26 | 16.77 | 16.79 | 1,549,820 | -0.87(-4.93%) |
May 19, 2010 | 18.42 | 18.42 | 17.51 | 17.67 | 2,054,974 | +0.17(+0.95%) |
May 18, 2010 | 18.07 | 18.18 | 17.48 | 17.50 | 12,143 | -0.33(-1.88%) |
May 17, 2010 | 17.96 | 18.19 | 17.43 | 17.84 | 586,158 | -0.09(-0.52%) |
May 14, 2010 | 17.93 | 18.37 | 17.77 | 17.93 | 801,005 | -0.54(-2.91%) |
May 13, 2010 | 18.57 | 18.63 | 18.27 | 18.46 | 1,007,775 | -0.14(-0.74%) |
May 12, 2010 | 18.05 | 18.64 | 18.01 | 18.60 | 937,451 | +0.65(+3.64%) |
May 11, 2010 | 18.01 | 18.22 | 17.94 | 17.95 | 887,336 | -0.12(-0.65%) |
May 10, 2010 | 17.86 | 18.07 | 17.81 | 18.07 | 1,097,307 | +1.10(+6.49%) |
May 07, 2010 | 17.32 | 17.44 | 16.85 | 16.96 | 1,579,909 | -0.39(-2.26%) |
May 06, 2010 | 17.82 | 18.13 | 16.56 | 17.35 | 1,231,204 | -0.61(-3.39%) |
May 05, 2010 | 18.13 | 18.28 | 17.92 | 17.96 | 680,591 | -0.49(-2.65%) |
May 04, 2010 | 18.64 | 18.64 | 18.27 | 18.45 | 1,172,464 | -0.46(-2.43%) |
May 03, 2010 | 18.71 | 18.96 | 18.67 | 18.91 | 1,004,917 | +0.23(+1.23%) |
Apr 30, 2010 | 18.54 | 18.82 | 18.54 | 18.68 | 1,209,224 | +0.15(+0.81%) |
Apr 29, 2010 | 18.48 | 18.55 | 18.30 | 18.53 | 1,128,216 | +0.15(+0.81%) |
Apr 28, 2010 | 18.61 | 18.64 | 18.32 | 18.38 | 492,450 | -0.13(-0.72%) |
Apr 27, 2010 | 18.76 | 18.98 | 18.46 | 18.52 | 521,106 | -0.37(-1.97%) |
Apr 26, 2010 | 18.84 | 19.12 | 18.80 | 18.89 | 617,067 | +0.03(+0.17%) |
Apr 23, 2010 | 18.80 | 18.91 | 18.71 | 18.86 | 390,469 | +0.02(+0.11%) |
Apr 22, 2010 | 18.36 | 18.85 | 18.26 | 18.84 | 906,074 | +0.32(+1.72%) |
Apr 21, 2010 | 18.54 | 18.59 | 18.49 | 18.52 | 977,907 | -0.03(-0.17%) |
Apr 20, 2010 | 18.50 | 18.74 | 18.50 | 18.55 | 370,660 | +0.07(+0.39%) |
Apr 19, 2010 | 18.58 | 18.72 | 18.36 | 18.48 | 612,718 | -0.10(-0.56%) |
Apr 16, 2010 | 18.60 | 18.68 | 18.42 | 18.58 | 686,251 | -0.05(-0.26%) |
Apr 15, 2010 | 18.64 | 18.76 | 18.36 | 18.63 | 463,610 | -0.08(-0.45%) |
Apr 14, 2010 | 18.71 | 18.72 | 18.53 | 18.71 | 361,372 | +0.05(+0.28%) |
Apr 13, 2010 | 18.62 | 18.73 | 18.56 | 18.66 | 477,555 | -0.04(-0.22%) |
Apr 12, 2010 | 18.76 | 18.76 | 18.63 | 18.70 | 286,684 | -0.05(-0.28%) |
Apr 09, 2010 | 18.55 | 18.76 | 18.45 | 18.75 | 583,442 | +0.21(+1.13%) |
Apr 08, 2010 | 18.76 | 18.76 | 18.51 | 18.55 | 929,677 | -0.28(-1.48%) |
Apr 07, 2010 | 18.66 | 18.82 | 18.57 | 18.82 | 1,215,236 | +0.09(+0.47%) |
Apr 06, 2010 | 18.71 | 18.76 | 18.63 | 18.73 | 710,238 | -0.02(-0.09%) |
Apr 05, 2010 | 18.50 | 18.79 | 18.40 | 18.75 | 788,918 | +0.37(+2.00%) |
Apr 01, 2010 | 18.32 | 18.38 | 18.38 | 18.38 | 1,254,006 | +0.18(+0.98%) |
Mar 31, 2010 | 18.42 | 18.54 | 18.20 | 18.21 | 799,191 | -0.32(-1.74%) |
Mar 30, 2010 | 18.55 | 18.66 | 18.49 | 18.53 | 915,769 | +0.02(+0.09%) |
Mar 29, 2010 | 18.38 | 18.60 | 18.24 | 18.51 | 1,308,873 | -0.02(-0.11%) |
Mar 26, 2010 | 18.33 | 18.58 | 18.26 | 18.53 | 1,604,925 | +0.31(+1.68%) |
Mar 25, 2010 | 18.34 | 18.55 | 18.17 | 18.23 | 878,924 | +0.05(+0.27%) |
Mar 24, 2010 | 18.50 | 18.54 | 18.18 | 18.18 | 431,608 | -0.38(-2.02%) |
Mar 23, 2010 | 18.35 | 18.56 | 18.27 | 18.55 | 440,300 | +0.25(+1.39%) |
Mar 22, 2010 | 18.17 | 18.36 | 18.17 | 18.30 | 385,899 | +0.02(+0.09%) |
Mar 19, 2010 | 18.31 | 18.34 | 18.16 | 18.28 | 1,102,896 | -0.03(-0.15%) |
Mar 18, 2010 | 18.19 | 18.34 | 18.14 | 18.31 | 686,809 | +0.10(+0.55%) |
Mar 17, 2010 | 18.15 | 18.23 | 18.09 | 18.21 | 753,395 | +0.07(+0.38%) |
Mar 16, 2010 | 17.96 | 18.16 | 17.91 | 18.14 | 764,515 | +0.17(+0.92%) |
Mar 15, 2010 | 17.93 | 17.99 | 17.89 | 17.98 | 699,059 | -0.08(-0.42%) |
Mar 12, 2010 | 17.94 | 18.05 | 17.88 | 18.05 | 1,069,905 | +0.13(+0.70%) |
Mar 11, 2010 | 17.81 | 17.93 | 17.67 | 17.93 | 452,468 | -0.02(-0.11%) |
Mar 10, 2010 | 17.85 | 17.96 | 17.79 | 17.95 | 1,037,162 | +0.15(+0.82%) |
Mar 09, 2010 | 17.46 | 17.94 | 17.46 | 17.80 | 2,045,433 | +0.27(+1.57%) |
Mar 08, 2010 | 17.37 | 17.60 | 17.31 | 17.53 | 1,112,346 | +0.13(+0.77%) |
Mar 05, 2010 | 17.15 | 17.47 | 17.09 | 17.40 | 674,588 | +0.31(+1.79%) |
Mar 04, 2010 | 17.13 | 17.21 | 16.99 | 17.09 | 968,665 | +0.03(+0.19%) |
Mar 03, 2010 | 16.99 | 17.21 | 16.93 | 17.06 | 1,099,801 | +0.10(+0.60%) |
Mar 02, 2010 | 16.80 | 17.03 | 16.80 | 16.96 | 976,519 | +0.15(+0.89%) |
Mar 01, 2010 | 16.58 | 16.84 | 16.56 | 16.81 | 1,205,957 | +0.21(+1.24%) |
Feb 26, 2010 | 16.60 | 16.63 | 16.40 | 16.60 | 1,183,136 | +0.05(+0.32%) |
Feb 25, 2010 | 16.43 | 16.61 | 16.26 | 16.55 | 1,414,222 | -0.07(-0.44%) |
Feb 24, 2010 | 16.44 | 16.63 | 16.38 | 16.62 | 508,043 | +0.20(+1.20%) |
Feb 23, 2010 | 16.65 | 16.72 | 16.35 | 16.42 | 488,192 | -0.30(-1.78%) |
Feb 22, 2010 | 16.47 | 16.73 | 16.37 | 16.72 | 804,053 | +0.28(+1.69%) |
Feb 19, 2010 | 16.44 | 16.60 | 16.44 | 16.44 | 502,868 | -0.07(-0.41%) |
Feb 18, 2010 | 16.28 | 16.54 | 16.23 | 16.51 | 539,405 | +0.27(+1.68%) |
Feb 17, 2010 | 16.16 | 16.38 | 16.14 | 16.24 | 477,853 | +0.10(+0.62%) |
Feb 16, 2010 | 16.09 | 16.15 | 15.94 | 16.14 | 465,662 | +0.18(+1.11%) |
Feb 12, 2010 | 15.58 | 15.96 | 15.96 | 15.96 | 2,270,119 | +0.25(+1.59%) |
Feb 11, 2010 | 15.43 | 15.73 | 15.35 | 15.71 | 588,342 | +0.20(+1.27%) |
Feb 10, 2010 | 15.56 | 15.60 | 15.34 | 15.51 | 537,497 | -0.05(-0.34%) |
Feb 09, 2010 | 15.50 | 15.72 | 15.45 | 15.57 | 601,507 | +0.21(+1.36%) |
Feb 08, 2010 | 15.44 | 15.57 | 15.33 | 15.36 | 674,636 | -0.02(-0.13%) |
Feb 05, 2010 | 15.38 | 15.47 | 14.98 | 15.38 | 1,211,188 | -0.03(-0.18%) |
Feb 04, 2010 | 15.66 | 15.72 | 15.39 | 15.41 | 543,464 | -0.42(-2.64%) |
Feb 03, 2010 | 15.87 | 16.03 | 15.72 | 15.82 | 663,211 | -0.12(-0.78%) |
Feb 02, 2010 | 15.91 | 16.05 | 15.78 | 15.95 | 981,877 | +0.36(+2.30%) |
Feb 01, 2010 | 15.65 | 16.02 | 15.46 | 15.59 | 1,353,184 | +0.21(+1.33%) |
Jan 29, 2010 | 15.56 | 15.80 | 15.38 | 15.39 | 1,085,979 | -0.23(-1.49%) |
Jan 28, 2010 | 15.93 | 15.94 | 15.62 | 15.62 | 564,813 | -0.24(-1.52%) |
Jan 27, 2010 | 15.87 | 15.94 | 15.66 | 15.86 | 647,888 | -0.10(-0.63%) |
Jan 26, 2010 | 15.99 | 16.13 | 15.91 | 15.96 | 548,956 | -0.13(-0.80%) |
Jan 25, 2010 | 16.33 | 16.38 | 15.96 | 16.09 | 548,166 | -0.17(-1.04%) |
Jan 22, 2010 | 16.53 | 16.53 | 16.24 | 16.26 | 702,748 | -0.23(-1.39%) |
Jan 21, 2010 | 16.71 | 16.75 | 16.30 | 16.49 | 673,455 | -0.24(-1.44%) |
Jan 20, 2010 | 16.82 | 16.83 | 16.60 | 16.73 | 645,130 | -0.29(-1.73%) |
Jan 19, 2010 | 16.81 | 17.06 | 16.73 | 17.02 | 878,636 | +0.24(+1.44%) |
Jan 15, 2010 | 16.94 | 16.78 | 16.78 | 16.78 | 1,308,786 | -0.23(-1.33%) |
Jan 14, 2010 | 17.12 | 17.13 | 16.83 | 17.01 | 1,451,415 | -0.23(-1.31%) |
Jan 13, 2010 | 17.16 | 17.33 | 17.06 | 17.23 | 587,126 | +0.09(+0.54%) |
Jan 12, 2010 | 17.20 | 17.31 | 17.04 | 17.14 | 661,732 | -0.18(-1.05%) |
Jan 11, 2010 | 17.31 | 17.40 | 17.15 | 17.32 | 578,318 | +0.03(+0.19%) |
Jan 08, 2010 | 17.19 | 17.29 | 17.07 | 17.29 | 750,737 | +0.08(+0.47%) |
Jan 07, 2010 | 16.92 | 17.23 | 16.91 | 17.21 | 766,328 | +0.21(+1.23%) |
Jan 06, 2010 | 16.81 | 17.02 | 16.77 | 17.00 | 794,507 | +0.14(+0.81%) |
Jan 05, 2010 | 17.21 | 17.21 | 16.80 | 16.86 | 947,806 | -0.39(-2.26%) |
Jan 04, 2010 | 17.19 | 17.41 | 17.02 | 17.25 | 803,678 | +0.14(+0.80%) |
Dec 31, 2009 | 17.27 | 17.12 | 17.12 | 17.12 | 1,187,003 | -0.19(-1.12%) |
Dec 30, 2009 | 17.33 | 17.47 | 17.26 | 17.31 | 436,141 | -0.14(-0.83%) |
Dec 29, 2009 | 17.59 | 17.59 | 17.41 | 17.45 | 658,424 | -0.07(-0.39%) |
Dec 28, 2009 | 17.53 | 17.59 | 17.30 | 17.52 | 936,761 | +0.02(+0.14%) |
Dec 24, 2009 | 17.50 | 17.57 | 17.37 | 17.50 | 216,165 | -0.01(-0.05%) |
Dec 23, 2009 | 17.22 | 17.54 | 17.17 | 17.51 | 824,378 | +0.23(+1.35%) |
Dec 22, 2009 | 17.10 | 17.29 | 17.02 | 17.27 | 1,000,060 | +0.26(+1.54%) |
Dec 21, 2009 | 16.96 | 17.08 | 16.89 | 17.01 | 859,208 | +0.13(+0.79%) |
Dec 18, 2009 | 16.85 | 16.99 | 16.81 | 16.88 | 1,831,999 | +0.06(+0.36%) |
Dec 17, 2009 | 17.13 | 17.13 | 16.75 | 16.82 | 1,005,563 | -0.47(-2.72%) |
Dec 16, 2009 | 17.30 | 17.36 | 17.10 | 17.29 | 766,263 | +0.08(+0.49%) |
Dec 15, 2009 | 17.04 | 17.33 | 17.00 | 17.20 | 1,088,501 | +0.05(+0.30%) |
Dec 14, 2009 | 17.11 | 17.18 | 17.05 | 17.15 | 788,532 | +0.09(+0.54%) |
Dec 11, 2009 | 16.99 | 17.08 | 16.75 | 17.06 | 1,083,730 | +0.14(+0.83%) |
Dec 10, 2009 | 16.94 | 17.08 | 16.86 | 16.92 | 1,147,280 | +0.09(+0.55%) |
Dec 09, 2009 | 16.81 | 16.93 | 16.67 | 16.83 | 3,684,031 | -0.08(-0.45%) |
Dec 08, 2009 | 16.86 | 17.06 | 16.65 | 16.90 | 1,699,234 | -0.15(-0.87%) |
Dec 07, 2009 | 17.21 | 17.21 | 16.88 | 17.05 | 1,331,817 | -0.15(-0.87%) |
Dec 04, 2009 | 17.20 | 17.41 | 17.05 | 17.20 | 1,042,729 | +0.25(+1.50%) |
Dec 03, 2009 | 17.12 | 17.21 | 16.86 | 16.95 | 1,041,615 | -0.10(-0.57%) |
Dec 02, 2009 | 17.29 | 17.39 | 16.88 | 17.04 | 1,127,032 | -0.23(-1.35%) |