Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.47 | 22.59 | 22.10 | 22.10 | 214,663 | -0.34(-1.53%) |
Dec 30, 2010 | 22.69 | 22.79 | 22.44 | 22.44 | 160,887 | -0.29(-1.29%) |
Dec 29, 2010 | 23.01 | 23.01 | 22.64 | 22.73 | 160,962 | -0.20(-0.88%) |
Dec 28, 2010 | 22.74 | 23.01 | 22.62 | 22.93 | 153,151 | +0.22(+0.95%) |
Dec 27, 2010 | 22.60 | 22.75 | 22.48 | 22.72 | 91,977 | +0.02(+0.08%) |
Dec 23, 2010 | 22.70 | 22.93 | 22.57 | 22.70 | 122,483 | +0.01(+0.05%) |
Dec 22, 2010 | 22.83 | 22.97 | 22.66 | 22.69 | 68,555 | -0.04(-0.17%) |
Dec 21, 2010 | 22.72 | 22.85 | 22.57 | 22.73 | 199,768 | +0.01(+0.04%) |
Dec 20, 2010 | 22.99 | 22.99 | 22.48 | 22.72 | 232,339 | -0.16(-0.71%) |
Dec 17, 2010 | 22.42 | 23.17 | 22.21 | 22.88 | 548,283 | +0.51(+2.30%) |
Dec 16, 2010 | 21.92 | 22.51 | 21.80 | 22.37 | 264,784 | +0.41(+1.85%) |
Dec 15, 2010 | 21.97 | 22.08 | 21.71 | 21.96 | 413,537 | +0.03(+0.16%) |
Dec 14, 2010 | 21.78 | 22.01 | 21.75 | 21.93 | 174,841 | +0.14(+0.65%) |
Dec 13, 2010 | 21.90 | 22.08 | 21.77 | 21.78 | 146,992 | -0.14(-0.63%) |
Dec 10, 2010 | 22.03 | 22.03 | 21.77 | 21.92 | 185,312 | -0.03(-0.16%) |
Dec 09, 2010 | 22.03 | 22.03 | 21.89 | 21.96 | 153,903 | -0.02(-0.11%) |
Dec 08, 2010 | 21.83 | 22.02 | 21.78 | 21.98 | 140,196 | +0.22(+0.99%) |
Dec 07, 2010 | 21.96 | 22.00 | 21.71 | 21.77 | 162,151 | -0.10(-0.45%) |
Dec 06, 2010 | 21.51 | 21.99 | 21.51 | 21.86 | 174,326 | +0.27(+1.25%) |
Dec 03, 2010 | 21.28 | 21.65 | 21.19 | 21.59 | 374,182 | +0.29(+1.38%) |
Dec 02, 2010 | 21.02 | 21.34 | 20.83 | 21.30 | 290,957 | +0.36(+1.71%) |
Dec 01, 2010 | 20.58 | 21.10 | 20.58 | 20.94 | 319,525 | +0.72(+3.56%) |
Nov 30, 2010 | 20.29 | 20.52 | 20.20 | 20.22 | 947,544 | -0.35(-1.71%) |
Nov 29, 2010 | 20.72 | 20.84 | 20.27 | 20.58 | 258,703 | -0.31(-1.48%) |
Nov 26, 2010 | 20.80 | 20.95 | 20.68 | 20.88 | 44,799 | -0.05(-0.26%) |
Nov 24, 2010 | 20.69 | 20.94 | 20.94 | 20.94 | 202,695 | +0.42(+2.03%) |
Nov 23, 2010 | 20.83 | 20.83 | 20.37 | 20.52 | 227,943 | -0.52(-2.49%) |
Nov 22, 2010 | 20.87 | 21.10 | 20.61 | 21.05 | 158,760 | +0.00(+0.00%) |
Nov 19, 2010 | 21.06 | 21.15 | 20.94 | 21.05 | 195,985 | -0.10(-0.49%) |
Nov 18, 2010 | 20.70 | 21.21 | 20.68 | 21.15 | 361,068 | +0.56(+2.71%) |
Nov 17, 2010 | 20.55 | 20.67 | 20.49 | 20.59 | 151,298 | -0.05(-0.24%) |
Nov 16, 2010 | 20.56 | 20.66 | 20.48 | 20.64 | 381,479 | +0.00(+0.02%) |
Nov 15, 2010 | 20.72 | 20.82 | 20.56 | 20.63 | 212,361 | -0.12(-0.57%) |
Nov 12, 2010 | 20.81 | 21.09 | 20.61 | 20.75 | 130,544 | -0.34(-1.62%) |
Nov 11, 2010 | 21.08 | 21.27 | 20.90 | 21.09 | 126,338 | -0.24(-1.12%) |
Nov 10, 2010 | 21.25 | 21.40 | 21.11 | 21.33 | 190,273 | +0.02(+0.09%) |
Nov 09, 2010 | 21.27 | 21.56 | 21.16 | 21.31 | 353,021 | -0.45(-2.05%) |
Nov 08, 2010 | 21.84 | 21.84 | 21.52 | 21.76 | 226,901 | -0.20(-0.89%) |
Nov 05, 2010 | 22.03 | 22.58 | 21.62 | 21.96 | 510,955 | +0.19(+0.88%) |
Nov 04, 2010 | 21.78 | 22.02 | 21.53 | 21.77 | 566,106 | +0.06(+0.27%) |
Nov 03, 2010 | 21.27 | 21.71 | 21.20 | 21.71 | 301,524 | +0.46(+2.14%) |
Nov 02, 2010 | 21.04 | 21.25 | 20.84 | 21.25 | 271,492 | +0.32(+1.54%) |
Nov 01, 2010 | 20.73 | 20.93 | 20.58 | 20.93 | 314,062 | +0.39(+1.88%) |
Oct 29, 2010 | 20.77 | 20.77 | 20.54 | 20.54 | 136,006 | -0.23(-1.13%) |
Oct 28, 2010 | 20.45 | 20.86 | 20.42 | 20.78 | 251,810 | +0.53(+2.64%) |
Oct 27, 2010 | 20.17 | 20.36 | 20.00 | 20.24 | 149,958 | -0.14(-0.70%) |
Oct 25, 2010 | 20.23 | 20.53 | 20.18 | 20.38 | 125,133 | +0.22(+1.07%) |
Oct 22, 2010 | 20.39 | 20.44 | 20.14 | 20.17 | 148,491 | -0.16(-0.77%) |
Oct 21, 2010 | 20.42 | 20.56 | 19.99 | 20.33 | 202,046 | -0.01(-0.05%) |
Oct 20, 2010 | 20.22 | 20.44 | 20.10 | 20.34 | 138,458 | +0.25(+1.27%) |
Oct 19, 2010 | 20.24 | 20.53 | 19.91 | 20.08 | 201,290 | -0.36(-1.75%) |
Oct 18, 2010 | 20.23 | 20.44 | 20.12 | 20.44 | 168,044 | +0.31(+1.53%) |
Oct 15, 2010 | 20.32 | 20.32 | 19.99 | 20.13 | 262,786 | -0.13(-0.63%) |
Oct 14, 2010 | 20.18 | 20.32 | 20.12 | 20.26 | 137,397 | +0.12(+0.58%) |
Oct 13, 2010 | 19.92 | 20.23 | 19.91 | 20.14 | 176,832 | +0.23(+1.18%) |
Oct 12, 2010 | 20.09 | 20.12 | 19.87 | 19.90 | 187,718 | -0.17(-0.83%) |
Oct 11, 2010 | 20.16 | 20.25 | 19.92 | 20.07 | 102,838 | -0.04(-0.22%) |
Oct 08, 2010 | 19.69 | 20.32 | 19.61 | 20.12 | 372,779 | +0.39(+1.99%) |
Oct 07, 2010 | 19.60 | 19.81 | 19.41 | 19.72 | 270,900 | +0.31(+1.59%) |
Oct 06, 2010 | 19.93 | 19.95 | 19.29 | 19.42 | 248,348 | -0.51(-2.58%) |
Oct 05, 2010 | 19.44 | 20.02 | 19.19 | 19.93 | 297,574 | +0.71(+3.67%) |
Oct 04, 2010 | 19.58 | 19.69 | 19.06 | 19.22 | 186,335 | -0.46(-2.31%) |
Oct 01, 2010 | 19.75 | 19.77 | 19.47 | 19.68 | 159,177 | +0.09(+0.47%) |
Sep 30, 2010 | 19.75 | 19.83 | 19.34 | 19.59 | 349,965 | -0.02(-0.12%) |
Sep 29, 2010 | 19.63 | 19.79 | 19.52 | 19.61 | 346,785 | -0.06(-0.32%) |
Sep 28, 2010 | 19.47 | 19.81 | 19.12 | 19.67 | 618,126 | +0.32(+1.64%) |
Sep 27, 2010 | 19.44 | 19.49 | 19.12 | 19.36 | 272,765 | -0.04(-0.23%) |
Sep 24, 2010 | 19.18 | 19.43 | 19.14 | 19.40 | 332,494 | +0.49(+2.62%) |
Sep 23, 2010 | 19.11 | 19.22 | 18.88 | 18.91 | 184,110 | -0.30(-1.58%) |
Sep 22, 2010 | 19.39 | 19.53 | 18.87 | 19.21 | 231,720 | -0.18(-0.93%) |
Sep 21, 2010 | 19.55 | 19.58 | 19.37 | 19.39 | 315,901 | -0.13(-0.65%) |
Sep 20, 2010 | 18.92 | 19.54 | 18.76 | 19.52 | 656,193 | +0.60(+3.16%) |
Sep 17, 2010 | 18.89 | 18.99 | 18.61 | 18.92 | 298,268 | +0.02(+0.10%) |
Sep 15, 2010 | 18.93 | 18.98 | 18.68 | 18.90 | 288,114 | -0.12(-0.64%) |
Sep 14, 2010 | 18.80 | 19.08 | 18.73 | 19.02 | 230,580 | +0.24(+1.28%) |
Sep 13, 2010 | 18.81 | 18.88 | 18.55 | 18.78 | 391,468 | +0.09(+0.50%) |
Sep 10, 2010 | 18.73 | 18.84 | 18.66 | 18.69 | 183,146 | +0.01(+0.08%) |
Sep 09, 2010 | 18.85 | 18.85 | 18.50 | 18.68 | 222,977 | -0.05(-0.29%) |
Sep 08, 2010 | 18.62 | 18.84 | 18.59 | 18.73 | 203,420 | +0.09(+0.47%) |
Sep 07, 2010 | 18.70 | 18.80 | 18.55 | 18.64 | 177,386 | -0.18(-0.94%) |
Sep 03, 2010 | 18.81 | 18.85 | 18.59 | 18.82 | 350,398 | +0.19(+1.02%) |
Sep 02, 2010 | 18.69 | 18.78 | 18.41 | 18.63 | 199,274 | -0.01(-0.05%) |
Sep 01, 2010 | 18.46 | 18.65 | 18.19 | 18.64 | 272,607 | +0.45(+2.48%) |
Aug 31, 2010 | 18.13 | 18.34 | 17.71 | 18.19 | 575,999 | +0.05(+0.27%) |
Aug 30, 2010 | 18.27 | 18.50 | 18.13 | 18.14 | 264,912 | -0.24(-1.33%) |
Aug 27, 2010 | 18.36 | 18.41 | 17.86 | 18.38 | 411,725 | +0.21(+1.16%) |
Aug 26, 2010 | 18.09 | 18.29 | 17.96 | 18.17 | 291,974 | +0.18(+0.98%) |
Aug 25, 2010 | 17.63 | 18.04 | 17.45 | 18.00 | 574,498 | +0.24(+1.35%) |
Aug 24, 2010 | 17.51 | 18.02 | 17.34 | 17.76 | 292,765 | -0.00(-0.03%) |
Aug 23, 2010 | 18.05 | 18.29 | 17.75 | 17.76 | 288,171 | -0.14(-0.77%) |
Aug 20, 2010 | 17.81 | 18.07 | 17.57 | 17.90 | 295,756 | -0.00(-0.03%) |
Aug 19, 2010 | 18.13 | 18.24 | 17.70 | 17.90 | 298,387 | -0.32(-1.76%) |
Aug 18, 2010 | 18.25 | 18.52 | 18.02 | 18.22 | 223,982 | +0.01(+0.04%) |
Aug 17, 2010 | 17.94 | 18.67 | 17.88 | 18.22 | 469,489 | +0.53(+3.02%) |
Aug 16, 2010 | 17.25 | 17.76 | 17.13 | 17.68 | 299,453 | +0.37(+2.12%) |
Aug 13, 2010 | 17.54 | 17.60 | 17.29 | 17.32 | 222,254 | -0.31(-1.78%) |
Aug 12, 2010 | 17.53 | 17.83 | 17.38 | 17.63 | 212,404 | -0.20(-1.10%) |
Aug 11, 2010 | 18.25 | 18.29 | 17.67 | 17.82 | 352,588 | -0.63(-3.40%) |
Aug 10, 2010 | 18.60 | 18.70 | 18.41 | 18.45 | 444,952 | -0.16(-0.84%) |
Aug 09, 2010 | 18.45 | 18.61 | 18.31 | 18.61 | 217,299 | +0.34(+1.85%) |
Aug 06, 2010 | 18.03 | 18.32 | 17.88 | 18.27 | 226,362 | +0.08(+0.43%) |
Aug 05, 2010 | 18.28 | 18.35 | 18.16 | 18.19 | 256,108 | -0.15(-0.83%) |
Aug 04, 2010 | 18.29 | 18.36 | 18.15 | 18.34 | 376,805 | +0.22(+1.19%) |
Aug 03, 2010 | 18.12 | 18.26 | 18.03 | 18.13 | 428,388 | -0.03(-0.16%) |
Aug 02, 2010 | 18.62 | 18.72 | 18.00 | 18.16 | 569,916 | +0.03(+0.19%) |
Jul 30, 2010 | 18.83 | 19.00 | 17.47 | 18.12 | 541,718 | -1.02(-5.32%) |
Jul 29, 2010 | 18.43 | 19.28 | 18.43 | 19.14 | 629,034 | +0.89(+4.88%) |
Jul 28, 2010 | 18.37 | 18.60 | 18.12 | 18.25 | 153,145 | -0.19(-1.04%) |
Jul 27, 2010 | 18.78 | 18.83 | 18.36 | 18.44 | 161,681 | -0.18(-0.95%) |
Jul 26, 2010 | 18.38 | 19.09 | 18.22 | 18.62 | 375,816 | +0.42(+2.29%) |
Jul 23, 2010 | 17.77 | 18.32 | 17.45 | 18.20 | 216,306 | +0.31(+1.75%) |
Jul 22, 2010 | 17.67 | 17.95 | 17.16 | 17.89 | 275,531 | +0.47(+2.73%) |
Jul 21, 2010 | 17.82 | 17.89 | 17.40 | 17.41 | 171,256 | -0.25(-1.44%) |
Jul 20, 2010 | 17.31 | 17.70 | 17.12 | 17.67 | 158,294 | +0.15(+0.84%) |
Jul 19, 2010 | 17.31 | 17.61 | 17.03 | 17.52 | 194,402 | +0.24(+1.39%) |
Jul 16, 2010 | 17.39 | 17.41 | 17.21 | 17.28 | 310,704 | -0.26(-1.51%) |
Jul 15, 2010 | 17.49 | 17.64 | 17.36 | 17.55 | 166,712 | +0.08(+0.48%) |
Jul 14, 2010 | 17.52 | 17.59 | 17.37 | 17.46 | 253,199 | -0.08(-0.47%) |
Jul 13, 2010 | 16.85 | 17.60 | 16.85 | 17.55 | 301,918 | +0.83(+4.98%) |
Jul 12, 2010 | 16.70 | 16.82 | 16.38 | 16.71 | 210,184 | -0.09(-0.52%) |
Jul 09, 2010 | 16.72 | 16.84 | 16.65 | 16.80 | 105,504 | +0.01(+0.06%) |
Jul 08, 2010 | 16.80 | 16.99 | 16.63 | 16.79 | 247,435 | +0.14(+0.82%) |
Jul 07, 2010 | 16.07 | 16.67 | 16.07 | 16.65 | 202,852 | +0.58(+3.62%) |
Jul 06, 2010 | 16.76 | 17.13 | 16.02 | 16.07 | 261,491 | -0.27(-1.68%) |
Jul 02, 2010 | 16.64 | 16.69 | 16.28 | 16.35 | 87,320 | -0.20(-1.21%) |
Jul 01, 2010 | 16.82 | 16.82 | 16.24 | 16.55 | 208,960 | -0.24(-1.46%) |
Jun 30, 2010 | 17.15 | 17.37 | 16.78 | 16.79 | 298,434 | -0.35(-2.06%) |
Jun 29, 2010 | 17.64 | 17.74 | 16.99 | 17.14 | 307,330 | -0.58(-3.26%) |
Jun 25, 2010 | 17.01 | 17.77 | 16.80 | 17.72 | 2,305,328 | +0.81(+4.81%) |
Jun 24, 2010 | 17.23 | 17.23 | 16.85 | 16.91 | 227,806 | -0.42(-2.40%) |
Jun 23, 2010 | 17.17 | 17.50 | 16.94 | 17.32 | 249,549 | +0.10(+0.60%) |
Jun 22, 2010 | 17.43 | 17.76 | 17.20 | 17.22 | 204,762 | -0.09(-0.51%) |
Jun 21, 2010 | 17.77 | 17.80 | 17.27 | 17.31 | 254,521 | -0.23(-1.31%) |
Jun 18, 2010 | 17.49 | 17.71 | 17.28 | 17.54 | 310,241 | +0.16(+0.90%) |
Jun 17, 2010 | 17.51 | 17.57 | 17.27 | 17.38 | 170,108 | +0.00(+0.03%) |
Jun 16, 2010 | 17.19 | 17.54 | 17.14 | 17.38 | 175,674 | +0.04(+0.25%) |
Jun 15, 2010 | 17.12 | 17.42 | 17.06 | 17.33 | 223,374 | +0.24(+1.37%) |
Jun 14, 2010 | 17.13 | 17.38 | 17.05 | 17.10 | 195,188 | +0.11(+0.63%) |
Jun 11, 2010 | 16.80 | 17.06 | 16.80 | 16.99 | 238,130 | +0.09(+0.52%) |
Jun 10, 2010 | 16.73 | 17.00 | 16.65 | 16.90 | 215,544 | +0.41(+2.46%) |
Jun 09, 2010 | 16.57 | 16.77 | 16.38 | 16.50 | 246,881 | +0.10(+0.60%) |
Jun 08, 2010 | 16.40 | 16.53 | 16.10 | 16.40 | 361,542 | +0.04(+0.24%) |
Jun 07, 2010 | 16.87 | 16.91 | 16.35 | 16.36 | 232,425 | -0.46(-2.74%) |
Jun 04, 2010 | 17.05 | 17.14 | 16.74 | 16.82 | 302,682 | -0.49(-2.83%) |
Jun 03, 2010 | 17.30 | 17.59 | 17.22 | 17.31 | 244,493 | +0.00(+0.00%) |
Jun 02, 2010 | 17.30 | 17.43 | 16.55 | 17.31 | 428,547 | +0.01(+0.06%) |
Jun 01, 2010 | 17.22 | 17.66 | 17.19 | 17.30 | 362,587 | +0.02(+0.11%) |
May 28, 2010 | 17.37 | 17.56 | 17.06 | 17.28 | 247,265 | -0.09(-0.54%) |
May 27, 2010 | 17.03 | 17.41 | 16.96 | 17.37 | 119,033 | +0.57(+3.41%) |
May 26, 2010 | 16.97 | 17.32 | 16.67 | 16.80 | 434,922 | -0.12(-0.72%) |
May 25, 2010 | 16.42 | 16.97 | 16.22 | 16.92 | 325,663 | +0.20(+1.20%) |
May 24, 2010 | 16.93 | 17.09 | 16.67 | 16.72 | 238,431 | -0.19(-1.10%) |
May 21, 2010 | 16.52 | 16.99 | 16.42 | 16.91 | 423,244 | +0.27(+1.65%) |
May 20, 2010 | 16.74 | 17.33 | 16.63 | 16.63 | 397,763 | -1.01(-5.72%) |
May 19, 2010 | 17.48 | 17.72 | 17.28 | 17.64 | 295,531 | +0.06(+0.33%) |
May 18, 2010 | 18.10 | 18.10 | 17.56 | 17.58 | 143,736 | -0.41(-2.29%) |
May 17, 2010 | 17.72 | 18.10 | 17.49 | 18.00 | 175,772 | +0.34(+1.94%) |
May 14, 2010 | 17.78 | 17.78 | 17.43 | 17.65 | 235,767 | -0.23(-1.26%) |
May 13, 2010 | 17.93 | 18.16 | 17.54 | 17.88 | 339,065 | -0.15(-0.81%) |
May 12, 2010 | 17.95 | 18.16 | 17.91 | 18.02 | 310,379 | +0.14(+0.77%) |
May 11, 2010 | 17.82 | 18.19 | 17.48 | 17.89 | 299,206 | -0.07(-0.38%) |
May 10, 2010 | 17.87 | 17.99 | 17.35 | 17.96 | 570,069 | +0.79(+4.62%) |
May 07, 2010 | 17.29 | 17.53 | 16.93 | 17.16 | 421,232 | -0.16(-0.90%) |
May 06, 2010 | 17.51 | 17.83 | 16.57 | 17.32 | 562,358 | -0.42(-2.37%) |
May 05, 2010 | 18.28 | 18.56 | 17.49 | 17.74 | 807,434 | -0.79(-4.28%) |
May 04, 2010 | 18.36 | 18.66 | 18.28 | 18.53 | 528,097 | -0.18(-0.97%) |
May 03, 2010 | 18.49 | 18.84 | 18.39 | 18.72 | 484,702 | +0.29(+1.59%) |
Apr 30, 2010 | 18.59 | 19.02 | 18.38 | 18.42 | 2,237,824 | +1.21(+7.06%) |
Apr 29, 2010 | 17.84 | 17.84 | 17.20 | 17.21 | 337,109 | -0.57(-3.22%) |
Apr 28, 2010 | 17.44 | 17.83 | 17.41 | 17.78 | 603,756 | +0.28(+1.59%) |
Apr 27, 2010 | 16.88 | 17.56 | 16.88 | 17.50 | 544,110 | +0.51(+3.00%) |
Apr 26, 2010 | 17.09 | 17.12 | 16.87 | 16.99 | 274,577 | -0.16(-0.94%) |
Apr 23, 2010 | 16.81 | 17.15 | 16.72 | 17.15 | 285,693 | +0.25(+1.48%) |
Apr 22, 2010 | 16.11 | 16.92 | 16.11 | 16.90 | 230,190 | +0.62(+3.79%) |
Apr 21, 2010 | 16.09 | 16.36 | 16.07 | 16.29 | 192,494 | +0.26(+1.65%) |
Apr 20, 2010 | 16.03 | 16.10 | 15.93 | 16.02 | 120,737 | +0.07(+0.43%) |
Apr 19, 2010 | 16.05 | 16.08 | 15.69 | 15.95 | 147,456 | -0.11(-0.67%) |
Apr 16, 2010 | 16.01 | 16.34 | 15.73 | 16.06 | 246,254 | +0.08(+0.49%) |
Apr 15, 2010 | 15.96 | 16.05 | 15.92 | 15.98 | 165,321 | -0.12(-0.73%) |
Apr 14, 2010 | 15.83 | 16.15 | 15.78 | 16.10 | 322,442 | +0.34(+2.17%) |
Apr 13, 2010 | 15.92 | 15.95 | 15.73 | 15.76 | 95,905 | -0.14(-0.86%) |
Apr 12, 2010 | 15.68 | 15.91 | 15.57 | 15.90 | 126,158 | +0.27(+1.72%) |
Apr 09, 2010 | 15.75 | 15.75 | 15.44 | 15.63 | 111,590 | -0.09(-0.56%) |
Apr 08, 2010 | 15.64 | 15.79 | 15.51 | 15.71 | 112,068 | -0.02(-0.12%) |
Apr 07, 2010 | 15.80 | 15.93 | 15.68 | 15.73 | 125,970 | -0.17(-1.05%) |
Apr 06, 2010 | 15.78 | 15.95 | 15.76 | 15.90 | 74,391 | +0.03(+0.19%) |
Apr 05, 2010 | 15.74 | 15.87 | 15.54 | 15.87 | 110,374 | +0.21(+1.31%) |
Apr 01, 2010 | 15.77 | 15.67 | 15.67 | 15.67 | 145,442 | +0.02(+0.12%) |
Mar 31, 2010 | 15.77 | 16.01 | 15.64 | 15.65 | 147,403 | -0.23(-1.48%) |
Mar 30, 2010 | 15.88 | 16.11 | 15.80 | 15.88 | 130,479 | +0.06(+0.40%) |
Mar 29, 2010 | 15.78 | 15.96 | 15.72 | 15.82 | 136,838 | +0.12(+0.78%) |
Mar 26, 2010 | 15.79 | 15.97 | 15.67 | 15.69 | 122,863 | -0.09(-0.59%) |
Mar 25, 2010 | 15.84 | 16.06 | 15.69 | 15.79 | 153,122 | +0.07(+0.47%) |
Mar 24, 2010 | 16.02 | 16.04 | 15.69 | 15.71 | 137,403 | -0.42(-2.58%) |
Mar 23, 2010 | 15.90 | 16.16 | 15.87 | 16.13 | 163,123 | +0.28(+1.79%) |
Mar 22, 2010 | 15.63 | 15.93 | 15.58 | 15.85 | 85,412 | +0.16(+1.00%) |
Mar 19, 2010 | 16.20 | 16.26 | 15.65 | 15.69 | 300,145 | -0.43(-2.64%) |
Mar 18, 2010 | 15.99 | 16.19 | 15.88 | 16.12 | 136,525 | +0.14(+0.89%) |
Mar 17, 2010 | 16.12 | 16.17 | 15.94 | 15.97 | 227,136 | -0.15(-0.91%) |
Mar 16, 2010 | 16.03 | 16.16 | 15.96 | 16.12 | 283,285 | +0.13(+0.80%) |
Mar 15, 2010 | 15.91 | 16.00 | 15.75 | 15.99 | 147,852 | +0.25(+1.62%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.70 | 15.74 | 165,685 | -0.17(-1.05%) |
Mar 11, 2010 | 16.05 | 16.16 | 15.61 | 15.91 | 379,129 | -0.26(-1.61%) |
Mar 10, 2010 | 16.11 | 16.25 | 15.96 | 16.16 | 230,049 | +0.11(+0.67%) |
Mar 09, 2010 | 15.98 | 16.06 | 15.91 | 16.06 | 246,336 | +0.07(+0.46%) |
Mar 08, 2010 | 15.69 | 16.08 | 15.69 | 15.98 | 326,603 | +0.18(+1.15%) |
Mar 05, 2010 | 15.59 | 15.94 | 15.59 | 15.80 | 202,722 | +0.24(+1.51%) |
Mar 04, 2010 | 16.09 | 16.09 | 15.47 | 15.57 | 560,570 | -0.56(-3.46%) |
Mar 03, 2010 | 15.80 | 16.15 | 15.80 | 16.13 | 429,448 | +0.27(+1.70%) |
Mar 02, 2010 | 15.68 | 15.91 | 15.63 | 15.86 | 544,149 | +0.11(+0.72%) |
Mar 01, 2010 | 15.62 | 15.74 | 15.57 | 15.74 | 585,663 | +0.18(+1.16%) |
Feb 26, 2010 | 15.67 | 15.69 | 15.46 | 15.56 | 385,135 | -0.12(-0.75%) |
Feb 25, 2010 | 15.35 | 15.68 | 15.28 | 15.68 | 428,512 | +0.11(+0.72%) |
Feb 24, 2010 | 15.47 | 15.67 | 15.36 | 15.57 | 319,220 | +0.09(+0.57%) |
Feb 23, 2010 | 15.57 | 15.64 | 15.36 | 15.48 | 325,561 | -0.18(-1.16%) |
Feb 22, 2010 | 15.37 | 15.66 | 15.27 | 15.66 | 372,566 | +0.25(+1.62%) |
Feb 19, 2010 | 15.39 | 15.48 | 15.20 | 15.41 | 240,181 | +0.02(+0.16%) |
Feb 18, 2010 | 15.37 | 15.42 | 15.15 | 15.39 | 263,286 | +0.02(+0.16%) |
Feb 17, 2010 | 15.00 | 15.36 | 15.00 | 15.36 | 715,916 | +0.36(+2.41%) |
Feb 16, 2010 | 14.88 | 15.00 | 14.71 | 15.00 | 545,009 | +0.19(+1.26%) |
Feb 12, 2010 | 14.69 | 14.81 | 14.81 | 14.81 | 616,290 | -0.00(-0.03%) |
Feb 11, 2010 | 14.37 | 14.88 | 14.24 | 14.82 | 283,050 | +0.36(+2.51%) |
Feb 10, 2010 | 14.30 | 14.47 | 14.05 | 14.46 | 442,397 | -0.04(-0.27%) |
Feb 09, 2010 | 14.56 | 14.60 | 14.34 | 14.50 | 309,342 | +0.11(+0.75%) |
Feb 08, 2010 | 14.64 | 14.64 | 14.14 | 14.39 | 627,000 | -0.19(-1.28%) |
Feb 05, 2010 | 14.70 | 14.89 | 14.45 | 14.57 | 745,292 | -0.14(-0.93%) |
Feb 04, 2010 | 14.81 | 15.16 | 14.71 | 14.71 | 695,942 | -0.31(-2.05%) |
Feb 03, 2010 | 14.78 | 15.03 | 14.48 | 15.02 | 876,995 | +0.23(+1.52%) |
Feb 02, 2010 | 14.65 | 15.07 | 14.45 | 14.79 | 983,094 | +0.24(+1.68%) |
Feb 01, 2010 | 14.54 | 14.59 | 14.31 | 14.55 | 706,429 | +0.02(+0.13%) |
Jan 29, 2010 | 13.66 | 14.66 | 13.34 | 14.53 | 2,298,830 | +1.44(+11.04%) |
Jan 28, 2010 | 13.10 | 13.10 | 12.66 | 13.09 | 664,012 | +0.00(+0.00%) |
Jan 27, 2010 | 12.88 | 13.12 | 12.77 | 13.09 | 361,860 | +0.19(+1.44%) |
Jan 26, 2010 | 13.28 | 13.29 | 12.82 | 12.90 | 352,241 | -0.40(-3.02%) |
Jan 25, 2010 | 13.62 | 13.62 | 13.26 | 13.30 | 417,678 | -0.26(-1.91%) |
Jan 22, 2010 | 14.11 | 14.11 | 13.54 | 13.56 | 161,328 | -0.55(-3.92%) |
Jan 21, 2010 | 14.26 | 14.33 | 13.89 | 14.11 | 289,666 | -0.09(-0.65%) |
Jan 20, 2010 | 14.20 | 14.35 | 13.92 | 14.21 | 162,210 | -0.12(-0.85%) |
Jan 19, 2010 | 14.27 | 14.52 | 13.83 | 14.33 | 122,628 | +0.13(+0.93%) |
Jan 15, 2010 | 14.41 | 14.20 | 14.20 | 14.20 | 492,092 | -0.12(-0.85%) |
Jan 14, 2010 | 14.04 | 14.48 | 14.04 | 14.32 | 257,046 | +0.20(+1.42%) |
Jan 13, 2010 | 14.15 | 14.18 | 14.05 | 14.12 | 138,746 | +0.05(+0.35%) |
Jan 12, 2010 | 13.98 | 14.17 | 13.98 | 14.07 | 245,985 | -0.03(-0.21%) |
Jan 11, 2010 | 14.19 | 14.20 | 13.87 | 14.10 | 217,080 | -0.09(-0.62%) |
Jan 08, 2010 | 14.22 | 14.24 | 14.04 | 14.19 | 420,821 | -0.11(-0.79%) |
Jan 07, 2010 | 14.53 | 14.63 | 14.28 | 14.30 | 627,069 | -0.25(-1.75%) |
Jan 06, 2010 | 14.52 | 14.64 | 14.45 | 14.55 | 302,425 | -0.06(-0.40%) |
Jan 05, 2010 | 14.56 | 14.74 | 14.56 | 14.61 | 420,035 | -0.02(-0.17%) |