Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.91 | 17.57 | 16.91 | 17.20 | 350,960 | +0.22(+1.30%) |
Dec 30, 2010 | 16.81 | 17.02 | 16.77 | 16.98 | 252,488 | +0.12(+0.71%) |
Dec 29, 2010 | 16.85 | 16.95 | 16.77 | 16.86 | 342,251 | -0.17(-1.00%) |
Dec 24, 2010 | 17.00 | 17.27 | 17.00 | 17.03 | 165,365 | +0.04(+0.24%) |
Dec 23, 2010 | 16.72 | 17.09 | 16.72 | 16.99 | 390,087 | +0.13(+0.77%) |
Dec 22, 2010 | 16.70 | 16.88 | 16.69 | 16.86 | 226,874 | +0.11(+0.66%) |
Dec 21, 2010 | 16.55 | 16.81 | 16.51 | 16.75 | 554,506 | +0.20(+1.21%) |
Dec 20, 2010 | 16.60 | 16.78 | 16.52 | 16.55 | 493,644 | +0.01(+0.06%) |
Dec 17, 2010 | 16.55 | 16.79 | 16.52 | 16.54 | 1,547,808 | -0.11(-0.66%) |
Dec 16, 2010 | 16.63 | 16.75 | 16.55 | 16.65 | 910,191 | -0.02(-0.12%) |
Dec 15, 2010 | 16.52 | 16.68 | 16.48 | 16.67 | 738,960 | +0.05(+0.30%) |
Dec 14, 2010 | 16.52 | 16.67 | 16.46 | 16.62 | 636,143 | -0.02(-0.12%) |
Dec 13, 2010 | 16.35 | 16.67 | 16.35 | 16.64 | 651,015 | +0.27(+1.65%) |
Dec 10, 2010 | 16.25 | 16.44 | 16.24 | 16.37 | 317,256 | +0.07(+0.43%) |
Dec 09, 2010 | 16.60 | 16.64 | 16.30 | 16.30 | 783,051 | -0.28(-1.69%) |
Dec 08, 2010 | 16.55 | 16.72 | 16.40 | 16.58 | 510,269 | -0.12(-0.72%) |
Dec 07, 2010 | 16.60 | 16.95 | 16.57 | 16.70 | 808,334 | +0.02(+0.12%) |
Dec 06, 2010 | 16.15 | 16.68 | 16.15 | 16.68 | 1,469,473 | +0.50(+3.09%) |
Dec 03, 2010 | 16.11 | 16.24 | 15.98 | 16.18 | 557,966 | -0.11(-0.68%) |
Dec 02, 2010 | 16.20 | 16.38 | 16.20 | 16.29 | 487,148 | +0.03(+0.18%) |
Dec 01, 2010 | 16.28 | 16.33 | 16.17 | 16.26 | 4,406,558 | +0.16(+0.99%) |
Nov 30, 2010 | 16.12 | 16.21 | 16.08 | 16.10 | 1,602,299 | +0.00(+0.00%) |
Nov 29, 2010 | 16.10 | 16.21 | 16.10 | 16.10 | 450,716 | +0.00(+0.00%) |
Nov 26, 2010 | 16.30 | 16.30 | 16.10 | 16.10 | 4,229,850 | -0.30(-1.83%) |
Nov 25, 2010 | 16.10 | 16.40 | 16.10 | 16.40 | 110,482 | +0.18(+1.11%) |
Nov 24, 2010 | 16.35 | 16.49 | 16.17 | 16.22 | 383,998 | -0.05(-0.31%) |
Nov 23, 2010 | 16.39 | 16.39 | 16.17 | 16.27 | 332,638 | -0.14(-0.85%) |
Nov 22, 2010 | 16.40 | 16.52 | 16.30 | 16.41 | 727,142 | +0.01(+0.06%) |
Nov 19, 2010 | 16.35 | 16.51 | 16.32 | 16.40 | 373,885 | +0.01(+0.06%) |
Nov 18, 2010 | 16.38 | 16.65 | 16.31 | 16.39 | 407,173 | -0.11(-0.67%) |
Nov 17, 2010 | 16.45 | 16.64 | 16.31 | 16.50 | 709,601 | -0.20(-1.20%) |
Nov 16, 2010 | 16.65 | 16.82 | 16.45 | 16.70 | 965,938 | -0.19(-1.12%) |
Nov 15, 2010 | 16.60 | 16.95 | 16.60 | 16.89 | 476,280 | +0.21(+1.26%) |
Nov 12, 2010 | 16.80 | 16.92 | 16.61 | 16.68 | 849,928 | -0.23(-1.36%) |
Nov 11, 2010 | 16.85 | 16.94 | 16.67 | 16.91 | 1,191,601 | -0.04(-0.24%) |
Nov 10, 2010 | 16.99 | 17.15 | 16.76 | 16.95 | 802,285 | -0.12(-0.70%) |
Nov 09, 2010 | 16.00 | 17.20 | 16.00 | 17.07 | 3,703,328 | +1.53(+9.85%) |
Nov 08, 2010 | 15.38 | 15.67 | 15.38 | 15.54 | 436,086 | +0.16(+1.04%) |
Nov 05, 2010 | 15.60 | 15.64 | 15.38 | 15.38 | 674,621 | -0.04(-0.26%) |
Nov 04, 2010 | 15.45 | 15.68 | 15.37 | 15.42 | 1,009,863 | +0.01(+0.06%) |
Nov 03, 2010 | 15.88 | 15.90 | 15.35 | 15.41 | 709,411 | -0.36(-2.28%) |
Nov 02, 2010 | 15.86 | 15.98 | 15.67 | 15.77 | 877,193 | -0.12(-0.76%) |
Nov 01, 2010 | 15.75 | 15.98 | 15.65 | 15.89 | 1,447,903 | +0.20(+1.27%) |
Oct 29, 2010 | 15.54 | 15.84 | 15.54 | 15.69 | 585,826 | +0.18(+1.16%) |
Oct 28, 2010 | 15.35 | 15.60 | 15.33 | 15.51 | 663,602 | +0.10(+0.65%) |
Oct 27, 2010 | 15.60 | 15.74 | 15.37 | 15.41 | 1,586,087 | -0.54(-3.39%) |
Oct 25, 2010 | 16.00 | 16.00 | 15.83 | 15.95 | 457,713 | -0.05(-0.31%) |
Oct 22, 2010 | 15.90 | 16.00 | 15.85 | 16.00 | 184,805 | +0.04(+0.25%) |
Oct 21, 2010 | 15.91 | 16.08 | 15.91 | 15.96 | 1,195,883 | -0.04(-0.25%) |
Oct 20, 2010 | 15.80 | 16.05 | 15.80 | 16.00 | 770,529 | +0.17(+1.07%) |
Oct 19, 2010 | 15.95 | 16.03 | 15.77 | 15.83 | 576,423 | -0.14(-0.88%) |
Oct 18, 2010 | 16.00 | 16.09 | 15.95 | 15.97 | 565,532 | -0.08(-0.50%) |
Oct 15, 2010 | 16.00 | 16.09 | 16.00 | 16.05 | 537,677 | +0.03(+0.19%) |
Oct 14, 2010 | 16.08 | 16.28 | 15.98 | 16.02 | 555,789 | -0.23(-1.42%) |
Oct 13, 2010 | 15.95 | 16.31 | 15.95 | 16.25 | 1,297,380 | +0.24(+1.50%) |
Oct 12, 2010 | 16.00 | 16.04 | 15.87 | 16.01 | 1,083,719 | +0.00(+0.00%) |
Oct 08, 2010 | 15.82 | 16.09 | 15.82 | 16.01 | 437,658 | +0.18(+1.14%) |
Oct 07, 2010 | 15.80 | 15.94 | 15.80 | 15.83 | 819,938 | -0.06(-0.38%) |
Oct 06, 2010 | 16.15 | 16.20 | 15.78 | 15.89 | 586,956 | -0.34(-2.09%) |
Oct 05, 2010 | 15.95 | 16.48 | 15.94 | 16.23 | 1,844,256 | +0.27(+1.69%) |
Oct 04, 2010 | 15.42 | 16.08 | 15.42 | 15.96 | 1,412,255 | +0.45(+2.90%) |
Oct 01, 2010 | 15.27 | 15.70 | 15.27 | 15.51 | 1,665,585 | +0.02(+0.13%) |
Sep 30, 2010 | 15.50 | 15.79 | 15.41 | 15.49 | 874,694 | -0.09(-0.58%) |
Sep 29, 2010 | 15.24 | 15.75 | 15.24 | 15.58 | 1,221,885 | +0.31(+2.03%) |
Sep 28, 2010 | 14.84 | 15.27 | 14.84 | 15.27 | 1,893,585 | +0.34(+2.28%) |
Sep 27, 2010 | 14.52 | 14.95 | 14.52 | 14.93 | 801,558 | +0.40(+2.75%) |
Sep 24, 2010 | 14.56 | 14.64 | 14.50 | 14.53 | 824,122 | -0.02(-0.14%) |
Sep 23, 2010 | 14.55 | 14.74 | 14.52 | 14.55 | 435,629 | -0.15(-1.02%) |
Sep 22, 2010 | 14.70 | 14.90 | 14.64 | 14.70 | 517,461 | -0.10(-0.68%) |
Sep 21, 2010 | 14.77 | 14.89 | 14.72 | 14.80 | 1,272,866 | -0.10(-0.67%) |
Sep 20, 2010 | 14.54 | 14.90 | 14.54 | 14.90 | 946,286 | +0.29(+1.98%) |
Sep 17, 2010 | 14.65 | 14.76 | 14.52 | 14.61 | 2,378,124 | +0.16(+1.11%) |
Sep 15, 2010 | 14.55 | 14.71 | 14.35 | 14.45 | 786,114 | -0.06(-0.41%) |
Sep 14, 2010 | 14.62 | 14.73 | 14.46 | 14.51 | 1,327,537 | -0.15(-1.02%) |
Sep 13, 2010 | 14.80 | 14.80 | 14.62 | 14.66 | 543,000 | -0.17(-1.15%) |
Sep 10, 2010 | 14.69 | 14.85 | 14.61 | 14.83 | 424,440 | +0.11(+0.75%) |
Sep 09, 2010 | 14.80 | 14.83 | 14.64 | 14.72 | 612,573 | +0.02(+0.14%) |
Sep 08, 2010 | 14.80 | 14.86 | 14.65 | 14.70 | 2,738,679 | -0.10(-0.68%) |
Sep 07, 2010 | 14.97 | 15.06 | 14.80 | 14.80 | 407,412 | -0.25(-1.66%) |
Sep 03, 2010 | 15.02 | 15.31 | 14.99 | 15.05 | 800,699 | -0.02(-0.13%) |
Sep 02, 2010 | 14.56 | 15.07 | 14.56 | 15.07 | 1,245,245 | +0.53(+3.65%) |
Sep 01, 2010 | 14.85 | 14.99 | 14.50 | 14.54 | 1,323,202 | -0.20(-1.36%) |
Aug 31, 2010 | 14.91 | 14.98 | 14.71 | 14.74 | 835,714 | -0.10(-0.67%) |
Aug 30, 2010 | 14.90 | 15.15 | 14.84 | 14.84 | 534,598 | -0.08(-0.54%) |
Aug 27, 2010 | 14.59 | 14.97 | 14.59 | 14.92 | 474,400 | +0.31(+2.12%) |
Aug 26, 2010 | 14.65 | 14.65 | 14.48 | 14.61 | 487,378 | +0.01(+0.07%) |
Aug 25, 2010 | 14.57 | 14.60 | 14.38 | 14.60 | 503,937 | +0.02(+0.14%) |
Aug 24, 2010 | 14.69 | 14.79 | 14.52 | 14.58 | 485,592 | -0.24(-1.62%) |
Aug 23, 2010 | 14.66 | 14.97 | 14.66 | 14.82 | 206,817 | +0.08(+0.54%) |
Aug 20, 2010 | 14.57 | 14.78 | 14.57 | 14.74 | 230,979 | +0.11(+0.75%) |
Aug 19, 2010 | 14.68 | 14.85 | 14.63 | 14.63 | 375,114 | -0.05(-0.34%) |
Aug 18, 2010 | 14.58 | 14.74 | 14.48 | 14.68 | 1,009,472 | +0.11(+0.75%) |
Aug 17, 2010 | 14.96 | 14.96 | 14.57 | 14.57 | 596,464 | -0.26(-1.75%) |
Aug 16, 2010 | 14.63 | 14.84 | 14.63 | 14.83 | 455,408 | +0.13(+0.88%) |
Aug 13, 2010 | 14.76 | 14.85 | 14.64 | 14.70 | 363,893 | +0.00(+0.00%) |
Aug 12, 2010 | 14.62 | 14.95 | 14.42 | 14.70 | 906,952 | +0.04(+0.27%) |
Aug 11, 2010 | 14.59 | 14.68 | 14.54 | 14.66 | 560,365 | -0.05(-0.34%) |
Aug 10, 2010 | 14.76 | 14.81 | 14.67 | 14.71 | 584,078 | -0.12(-0.81%) |
Aug 09, 2010 | 14.58 | 14.91 | 14.58 | 14.83 | 633,373 | +0.19(+1.30%) |
Aug 06, 2010 | 14.69 | 14.91 | 14.40 | 14.64 | 934,708 | -0.09(-0.61%) |
Aug 05, 2010 | 14.67 | 14.90 | 14.64 | 14.73 | 793,041 | +0.10(+0.68%) |
Aug 04, 2010 | 15.06 | 15.10 | 14.50 | 14.63 | 1,197,937 | -0.39(-2.60%) |
Aug 03, 2010 | 14.80 | 15.33 | 14.73 | 15.02 | 1,544,396 | +0.32(+2.18%) |
Jul 30, 2010 | 14.72 | 14.79 | 14.55 | 14.70 | 1,279,498 | -0.06(-0.41%) |
Jul 29, 2010 | 14.91 | 14.91 | 14.34 | 14.76 | 2,224,646 | -0.11(-0.74%) |
Jul 28, 2010 | 15.25 | 15.52 | 14.59 | 14.87 | 2,358,192 | -0.59(-3.82%) |
Jul 27, 2010 | 16.20 | 16.23 | 14.94 | 15.46 | 4,003,082 | -0.77(-4.74%) |
Jul 26, 2010 | 16.46 | 16.48 | 16.15 | 16.23 | 537,473 | -0.42(-2.52%) |
Jul 23, 2010 | 16.51 | 16.79 | 16.47 | 16.65 | 366,251 | -0.05(-0.30%) |
Jul 22, 2010 | 16.05 | 16.75 | 16.00 | 16.70 | 1,799,878 | +0.73(+4.57%) |
Jul 21, 2010 | 16.20 | 16.28 | 15.88 | 15.97 | 648,113 | -0.24(-1.48%) |
Jul 20, 2010 | 16.38 | 16.39 | 16.10 | 16.21 | 1,057,926 | -0.20(-1.22%) |
Jul 19, 2010 | 16.25 | 16.44 | 16.20 | 16.41 | 335,763 | +0.13(+0.80%) |
Jul 16, 2010 | 16.31 | 16.48 | 16.17 | 16.28 | 613,449 | -0.08(-0.49%) |
Jul 15, 2010 | 16.25 | 16.36 | 16.10 | 16.36 | 1,067,302 | +0.03(+0.18%) |
Jul 14, 2010 | 16.21 | 16.46 | 16.20 | 16.33 | 546,948 | +0.04(+0.25%) |
Jul 13, 2010 | 16.13 | 16.29 | 16.10 | 16.29 | 454,918 | +0.16(+0.99%) |
Jul 12, 2010 | 15.85 | 16.13 | 15.85 | 16.13 | 605,341 | +0.14(+0.88%) |
Jul 09, 2010 | 15.96 | 15.99 | 15.85 | 15.99 | 653,557 | -0.01(-0.06%) |
Jul 08, 2010 | 16.00 | 16.10 | 15.92 | 16.00 | 644,366 | +0.08(+0.50%) |
Jul 07, 2010 | 15.71 | 15.96 | 15.70 | 15.92 | 498,141 | +0.06(+0.38%) |
Jul 06, 2010 | 15.70 | 15.90 | 15.65 | 15.86 | 770,341 | +0.07(+0.44%) |
Jul 02, 2010 | 15.78 | 16.12 | 15.75 | 15.79 | 878,676 | -0.05(-0.32%) |
Jun 30, 2010 | 15.88 | 16.20 | 15.78 | 15.84 | 499,591 | +0.07(+0.44%) |
Jun 29, 2010 | 16.05 | 16.08 | 15.77 | 15.77 | 552,131 | -0.33(-2.05%) |
Jun 25, 2010 | 15.82 | 16.49 | 15.79 | 16.10 | 642,358 | +0.31(+1.96%) |
Jun 24, 2010 | 16.08 | 16.22 | 15.78 | 15.79 | 516,913 | -0.33(-2.05%) |
Jun 23, 2010 | 16.03 | 16.12 | 15.92 | 16.12 | 778,577 | +0.13(+0.81%) |
Jun 22, 2010 | 16.27 | 16.30 | 15.95 | 15.99 | 442,526 | -0.30(-1.84%) |
Jun 21, 2010 | 16.26 | 16.66 | 16.26 | 16.29 | 353,911 | +0.03(+0.18%) |
Jun 18, 2010 | 16.38 | 16.56 | 16.22 | 16.26 | 1,533,447 | -0.24(-1.45%) |
Jun 17, 2010 | 16.46 | 16.72 | 16.39 | 16.50 | 477,546 | -0.12(-0.72%) |
Jun 16, 2010 | 16.55 | 16.80 | 16.50 | 16.62 | 770,361 | -0.06(-0.36%) |
Jun 15, 2010 | 16.36 | 16.77 | 16.33 | 16.68 | 965,972 | +0.33(+2.02%) |
Jun 14, 2010 | 16.36 | 16.45 | 16.33 | 16.35 | 493,210 | -0.08(-0.49%) |
Jun 11, 2010 | 16.31 | 16.45 | 16.19 | 16.43 | 587,637 | +0.03(+0.18%) |
Jun 10, 2010 | 16.25 | 16.49 | 16.11 | 16.40 | 1,804,593 | +0.27(+1.67%) |
Jun 09, 2010 | 16.25 | 16.40 | 16.12 | 16.13 | 542,083 | -0.18(-1.10%) |
Jun 08, 2010 | 16.08 | 16.49 | 16.08 | 16.31 | 506,101 | +0.12(+0.74%) |
Jun 07, 2010 | 16.05 | 16.34 | 16.04 | 16.19 | 1,436,064 | +0.07(+0.43%) |
Jun 04, 2010 | 16.10 | 16.18 | 16.05 | 16.12 | 635,722 | -0.25(-1.53%) |
Jun 03, 2010 | 16.13 | 16.48 | 16.13 | 16.37 | 1,164,515 | +0.27(+1.68%) |
Jun 02, 2010 | 16.41 | 16.44 | 15.96 | 16.10 | 2,183,386 | -0.40(-2.42%) |
Jun 01, 2010 | 16.10 | 16.75 | 16.10 | 16.50 | 2,606,046 | +0.25(+1.54%) |
May 31, 2010 | 16.26 | 16.50 | 16.04 | 16.25 | 511,239 | -0.20(-1.22%) |
May 28, 2010 | 16.42 | 16.66 | 16.42 | 16.45 | 596,696 | -0.03(-0.18%) |
May 27, 2010 | 16.01 | 16.54 | 16.01 | 16.48 | 778,617 | +0.45(+2.81%) |
May 26, 2010 | 16.25 | 16.59 | 16.03 | 16.03 | 1,036,895 | -0.15(-0.93%) |
May 25, 2010 | 15.82 | 16.39 | 15.82 | 16.18 | 923,212 | -0.07(-0.43%) |
May 21, 2010 | 15.86 | 16.49 | 15.86 | 16.25 | 802,349 | +0.10(+0.62%) |
May 20, 2010 | 15.90 | 16.17 | 15.91 | 16.15 | 756,572 | +0.00(+0.00%) |
May 19, 2010 | 16.12 | 16.32 | 15.91 | 16.15 | 622,661 | +0.00(+0.00%) |
May 18, 2010 | 16.22 | 16.40 | 16.10 | 16.15 | 3,175,918 | -0.07(-0.43%) |
May 17, 2010 | 16.44 | 16.64 | 15.90 | 16.22 | 928,313 | -0.25(-1.52%) |
May 14, 2010 | 16.50 | 16.56 | 16.21 | 16.47 | 548,116 | -0.07(-0.42%) |
May 13, 2010 | 16.30 | 16.54 | 16.30 | 16.54 | 1,464,377 | +0.11(+0.67%) |
May 12, 2010 | 15.69 | 16.65 | 15.69 | 16.43 | 4,088,329 | +0.68(+4.32%) |
May 11, 2010 | 15.66 | 15.79 | 15.69 | 15.75 | 982,400 | -0.02(-0.13%) |
May 10, 2010 | 15.10 | 15.82 | 15.59 | 15.77 | 907,495 | +0.87(+5.84%) |
May 07, 2010 | 14.95 | 15.04 | 14.73 | 14.90 | 1,084,269 | -0.29(-1.91%) |
May 06, 2010 | 15.10 | 15.41 | 14.86 | 15.19 | 995,018 | +0.00(+0.00%) |
May 05, 2010 | 14.95 | 15.25 | 14.97 | 15.19 | 628,637 | +0.16(+1.06%) |
May 04, 2010 | 14.85 | 15.24 | 14.85 | 15.03 | 769,974 | +0.12(+0.80%) |
May 03, 2010 | 15.04 | 15.08 | 14.76 | 14.91 | 571,454 | -0.13(-0.86%) |
Apr 30, 2010 | 15.03 | 15.07 | 14.85 | 15.04 | 1,926,751 | -0.02(-0.13%) |
Apr 29, 2010 | 14.75 | 15.19 | 14.75 | 15.06 | 884,168 | +0.28(+1.89%) |
Apr 28, 2010 | 14.77 | 14.91 | 14.64 | 14.78 | 1,139,447 | -0.17(-1.14%) |
Apr 27, 2010 | 15.21 | 15.26 | 14.92 | 14.95 | 678,825 | -0.30(-1.97%) |
Apr 26, 2010 | 15.22 | 15.30 | 15.17 | 15.25 | 362,199 | +0.06(+0.39%) |
Apr 23, 2010 | 15.42 | 15.45 | 15.15 | 15.19 | 913,700 | -0.32(-2.06%) |
Apr 22, 2010 | 15.45 | 15.61 | 15.37 | 15.51 | 748,472 | +0.11(+0.71%) |
Apr 21, 2010 | 15.30 | 15.43 | 15.23 | 15.40 | 609,555 | +0.10(+0.65%) |
Apr 20, 2010 | 15.29 | 15.36 | 15.10 | 15.30 | 621,362 | +0.05(+0.33%) |
Apr 19, 2010 | 15.02 | 15.25 | 15.01 | 15.25 | 1,537,677 | +0.11(+0.73%) |
Apr 16, 2010 | 14.87 | 15.25 | 14.87 | 15.14 | 698,138 | +0.22(+1.47%) |
Apr 15, 2010 | 14.90 | 15.00 | 14.80 | 14.92 | 842,403 | -0.01(-0.07%) |
Apr 14, 2010 | 14.90 | 14.99 | 14.86 | 14.93 | 532,594 | +0.03(+0.20%) |
Apr 13, 2010 | 14.96 | 15.01 | 14.86 | 14.90 | 498,757 | -0.15(-1.00%) |
Apr 12, 2010 | 15.08 | 15.10 | 14.90 | 15.05 | 1,229,795 | -0.03(-0.20%) |
Apr 09, 2010 | 14.91 | 15.17 | 14.85 | 15.08 | 996,757 | +0.18(+1.21%) |
Apr 08, 2010 | 15.25 | 15.25 | 14.85 | 14.90 | 2,004,530 | -0.54(-3.50%) |
Apr 07, 2010 | 15.50 | 15.55 | 15.41 | 15.44 | 404,592 | -0.06(-0.39%) |
Apr 06, 2010 | 15.48 | 15.53 | 15.42 | 15.50 | 347,546 | -0.05(-0.32%) |
Apr 05, 2010 | 15.55 | 15.55 | 15.45 | 15.55 | 269,071 | +0.00(+0.00%) |
Apr 01, 2010 | 15.55 | 15.55 | 15.55 | 0 | +0.35(+2.30%) | |
Mar 31, 2010 | 15.25 | 15.27 | 15.12 | 15.20 | 611,403 | +0.00(+0.00%) |
Mar 30, 2010 | 15.24 | 15.29 | 15.15 | 15.20 | 465,030 | +0.00(+0.00%) |
Mar 29, 2010 | 15.35 | 15.35 | 15.12 | 15.20 | 554,000 | -0.13(-0.85%) |
Mar 26, 2010 | 15.61 | 15.67 | 15.22 | 15.33 | 560,115 | -0.32(-2.04%) |
Mar 25, 2010 | 15.44 | 15.74 | 15.38 | 15.65 | 662,781 | +0.25(+1.62%) |
Mar 24, 2010 | 15.25 | 15.52 | 15.17 | 15.40 | 523,279 | +0.24(+1.58%) |
Mar 23, 2010 | 15.19 | 15.25 | 15.12 | 15.16 | 345,817 | +0.00(+0.00%) |
Mar 22, 2010 | 14.92 | 15.22 | 14.84 | 15.16 | 2,434,812 | +0.24(+1.61%) |
Mar 19, 2010 | 15.32 | 15.40 | 14.91 | 14.92 | 1,245,801 | -0.36(-2.36%) |
Mar 18, 2010 | 15.02 | 15.32 | 15.00 | 15.28 | 579,919 | +0.27(+1.80%) |
Mar 17, 2010 | 15.00 | 15.15 | 14.99 | 15.01 | 375,837 | +0.07(+0.47%) |
Mar 16, 2010 | 14.98 | 15.09 | 14.94 | 14.94 | 746,263 | -0.08(-0.53%) |
Mar 15, 2010 | 15.10 | 15.02 | 14.93 | 15.02 | 428,022 | -0.09(-0.60%) |
Mar 12, 2010 | 15.00 | 15.11 | 14.96 | 15.11 | 381,593 | +0.11(+0.73%) |
Mar 11, 2010 | 15.02 | 15.13 | 14.96 | 15.00 | 342,605 | -0.10(-0.66%) |
Mar 10, 2010 | 15.23 | 15.30 | 14.99 | 15.10 | 874,806 | -0.18(-1.18%) |
Mar 09, 2010 | 15.00 | 15.34 | 14.91 | 15.28 | 878,027 | +0.25(+1.66%) |
Mar 08, 2010 | 15.18 | 15.25 | 14.98 | 15.03 | 942,477 | -0.16(-1.05%) |
Mar 05, 2010 | 15.36 | 15.45 | 15.16 | 15.19 | 738,462 | -0.26(-1.68%) |
Mar 04, 2010 | 15.25 | 15.45 | 15.10 | 15.45 | 579,715 | +0.19(+1.25%) |
Mar 03, 2010 | 15.55 | 15.63 | 15.16 | 15.26 | 791,812 | -0.29(-1.86%) |
Mar 02, 2010 | 15.12 | 15.58 | 15.02 | 15.55 | 973,299 | +0.39(+2.57%) |
Mar 01, 2010 | 14.80 | 15.16 | 14.76 | 15.16 | 522,733 | +0.36(+2.43%) |
Feb 26, 2010 | 15.22 | 15.23 | 14.71 | 14.80 | 1,203,030 | -0.42(-2.76%) |
Feb 25, 2010 | 14.84 | 15.23 | 14.83 | 15.22 | 500,966 | +0.36(+2.42%) |
Feb 24, 2010 | 14.89 | 14.94 | 14.76 | 14.86 | 464,022 | -0.12(-0.80%) |
Feb 23, 2010 | 15.05 | 15.15 | 14.89 | 14.98 | 433,232 | -0.12(-0.79%) |
Feb 22, 2010 | 15.01 | 15.24 | 14.96 | 15.10 | 830,544 | +0.07(+0.47%) |
Feb 19, 2010 | 14.65 | 15.20 | 14.64 | 15.03 | 1,314,578 | +0.33(+2.24%) |
Feb 18, 2010 | 14.25 | 14.74 | 14.22 | 14.70 | 719,009 | +0.45(+3.16%) |
Feb 17, 2010 | 14.50 | 14.52 | 14.25 | 14.25 | 693,141 | -0.28(-1.93%) |
Feb 16, 2010 | 14.54 | 14.54 | 14.42 | 14.53 | 579,028 | -0.05(-0.34%) |
Feb 12, 2010 | 14.58 | 14.58 | 14.58 | 0 | -0.09(-0.61%) | |
Feb 11, 2010 | 14.49 | 14.67 | 14.36 | 14.67 | 863,969 | +0.18(+1.24%) |
Feb 10, 2010 | 14.43 | 14.58 | 14.43 | 14.49 | 475,480 | +0.02(+0.14%) |
Feb 09, 2010 | 14.37 | 14.54 | 14.36 | 14.47 | 764,861 | +0.11(+0.77%) |
Feb 08, 2010 | 14.54 | 14.69 | 14.30 | 14.36 | 530,809 | -0.19(-1.31%) |
Feb 05, 2010 | 14.50 | 14.60 | 14.29 | 14.55 | 1,062,519 | +0.05(+0.34%) |
Feb 04, 2010 | 14.74 | 14.75 | 14.50 | 14.50 | 1,249,989 | -0.20(-1.36%) |
Feb 03, 2010 | 14.73 | 14.76 | 14.57 | 14.70 | 355,205 | +0.00(+0.00%) |
Feb 02, 2010 | 14.38 | 14.76 | 14.34 | 14.70 | 659,293 | +0.41(+2.87%) |
Feb 01, 2010 | 14.09 | 14.29 | 13.86 | 14.29 | 1,426,365 | +0.20(+1.42%) |
Jan 29, 2010 | 14.55 | 14.58 | 14.00 | 14.09 | 1,442,796 | -0.39(-2.69%) |
Jan 28, 2010 | 14.78 | 14.90 | 14.42 | 14.48 | 1,344,314 | -0.36(-2.43%) |
Jan 27, 2010 | 14.88 | 14.96 | 14.66 | 14.84 | 1,449,826 | +0.15(+1.02%) |
Jan 26, 2010 | 14.90 | 14.95 | 14.62 | 14.69 | 1,426,783 | -0.28(-1.87%) |
Jan 25, 2010 | 14.74 | 15.21 | 14.74 | 14.97 | 784,180 | +0.22(+1.49%) |
Jan 22, 2010 | 14.50 | 15.09 | 14.50 | 14.75 | 1,445,692 | +0.28(+1.94%) |
Jan 21, 2010 | 14.50 | 14.55 | 14.39 | 14.47 | 627,123 | -0.06(-0.41%) |
Jan 20, 2010 | 14.50 | 14.57 | 14.48 | 14.53 | 848,562 | +0.00(+0.00%) |
Jan 19, 2010 | 14.47 | 14.58 | 14.45 | 14.53 | 519,671 | +0.03(+0.21%) |
Jan 18, 2010 | 14.50 | 14.51 | 14.43 | 14.50 | 340,599 | -0.03(-0.21%) |
Jan 15, 2010 | 14.56 | 14.63 | 14.50 | 14.53 | 679,194 | -0.08(-0.55%) |
Jan 14, 2010 | 14.51 | 14.65 | 14.51 | 14.61 | 1,132,016 | +0.03(+0.21%) |
Jan 13, 2010 | 14.60 | 14.62 | 14.50 | 14.58 | 652,871 | -0.03(-0.21%) |
Jan 12, 2010 | 14.63 | 14.70 | 14.44 | 14.61 | 869,043 | -0.04(-0.27%) |
Jan 11, 2010 | 14.60 | 14.79 | 14.31 | 14.65 | 1,188,606 | +0.15(+1.03%) |
Jan 08, 2010 | 14.53 | 14.61 | 14.36 | 14.50 | 598,192 | -0.06(-0.41%) |
Jan 07, 2010 | 14.57 | 14.67 | 14.39 | 14.56 | 539,359 | -0.09(-0.61%) |
Jan 06, 2010 | 14.01 | 14.66 | 13.98 | 14.65 | 1,396,028 | +0.60(+4.27%) |
Jan 05, 2010 | 14.07 | 14.14 | 13.93 | 14.05 | 1,600,937 | +0.00(+0.00%) |