Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.90 | 23.22 | 22.85 | 22.96 | 754,782 | +0.15(+0.68%) |
Feb 25, 2011 | 22.53 | 22.82 | 22.53 | 22.81 | 560,464 | +0.36(+1.60%) |
Feb 24, 2011 | 22.40 | 22.79 | 22.26 | 22.45 | 888,592 | +0.00(+0.02%) |
Feb 23, 2011 | 23.26 | 23.28 | 22.35 | 22.44 | 1,277,493 | -0.80(-3.46%) |
Feb 22, 2011 | 23.27 | 23.55 | 23.11 | 23.25 | 1,155,212 | -0.24(-1.02%) |
Feb 18, 2011 | 23.42 | 23.66 | 23.21 | 23.49 | 1,092,285 | +0.11(+0.49%) |
Feb 17, 2011 | 23.70 | 23.85 | 23.19 | 23.37 | 1,303,823 | -0.37(-1.54%) |
Feb 16, 2011 | 24.99 | 25.01 | 23.62 | 23.74 | 1,895,686 | -1.40(-5.57%) |
Feb 15, 2011 | 24.78 | 25.39 | 24.76 | 25.14 | 1,233,253 | +0.24(+0.96%) |
Feb 14, 2011 | 24.81 | 24.95 | 24.65 | 24.90 | 887,544 | +0.20(+0.81%) |
Feb 11, 2011 | 24.26 | 24.76 | 24.23 | 24.70 | 951,683 | +0.27(+1.12%) |
Feb 10, 2011 | 24.23 | 24.57 | 24.17 | 24.43 | 656,019 | +0.12(+0.50%) |
Feb 09, 2011 | 24.29 | 24.39 | 24.20 | 24.31 | 364,196 | -0.08(-0.33%) |
Feb 08, 2011 | 24.29 | 24.40 | 24.17 | 24.39 | 275,296 | +0.15(+0.62%) |
Feb 07, 2011 | 24.18 | 24.42 | 24.11 | 24.24 | 436,944 | +0.05(+0.22%) |
Feb 04, 2011 | 23.88 | 24.26 | 23.86 | 24.18 | 428,318 | +0.29(+1.21%) |
Feb 03, 2011 | 23.85 | 23.95 | 23.56 | 23.89 | 407,703 | -0.01(-0.03%) |
Feb 02, 2011 | 24.04 | 24.27 | 23.84 | 23.90 | 388,768 | -0.21(-0.86%) |
Feb 01, 2011 | 23.98 | 24.16 | 23.86 | 24.11 | 829,494 | +0.26(+1.11%) |
Jan 31, 2011 | 23.67 | 23.97 | 23.64 | 23.85 | 578,747 | +0.23(+0.96%) |
Jan 28, 2011 | 24.08 | 24.20 | 23.50 | 23.62 | 285,816 | -0.46(-1.91%) |
Jan 27, 2011 | 24.14 | 24.21 | 23.95 | 24.08 | 453,841 | -0.09(-0.39%) |
Jan 26, 2011 | 24.01 | 24.21 | 23.94 | 24.17 | 457,232 | +0.24(+1.02%) |
Jan 25, 2011 | 24.07 | 24.07 | 23.64 | 23.93 | 459,328 | -0.21(-0.88%) |
Jan 24, 2011 | 23.77 | 24.25 | 23.77 | 24.14 | 394,715 | +0.39(+1.66%) |
Jan 21, 2011 | 24.03 | 24.08 | 23.69 | 23.74 | 746,170 | -0.22(-0.90%) |
Jan 20, 2011 | 24.07 | 24.10 | 23.77 | 23.96 | 629,017 | -0.22(-0.89%) |
Jan 19, 2011 | 24.38 | 24.53 | 24.12 | 24.18 | 409,664 | -0.25(-1.02%) |
Jan 18, 2011 | 24.15 | 24.42 | 24.07 | 24.42 | 874,630 | +0.19(+0.79%) |
Jan 14, 2011 | 24.22 | 24.32 | 24.16 | 24.23 | 400,190 | -0.05(-0.22%) |
Jan 13, 2011 | 24.42 | 24.42 | 24.22 | 24.29 | 291,921 | -0.10(-0.42%) |
Jan 12, 2011 | 24.41 | 24.41 | 24.31 | 24.39 | 290,962 | +0.19(+0.77%) |
Jan 11, 2011 | 24.11 | 24.33 | 24.11 | 24.20 | 644,307 | +0.17(+0.73%) |
Jan 10, 2011 | 23.62 | 24.13 | 23.54 | 24.03 | 643,946 | +0.31(+1.30%) |
Jan 07, 2011 | 23.59 | 23.77 | 23.46 | 23.72 | 592,575 | +0.15(+0.64%) |
Jan 06, 2011 | 23.79 | 23.84 | 23.47 | 23.57 | 440,989 | -0.21(-0.89%) |
Jan 05, 2011 | 23.57 | 23.91 | 23.57 | 23.78 | 587,619 | +0.11(+0.48%) |
Jan 04, 2011 | 24.03 | 24.03 | 23.43 | 23.66 | 722,058 | -0.35(-1.44%) |
Jan 03, 2011 | 23.94 | 24.24 | 23.94 | 24.01 | 382,298 | +0.29(+1.24%) |
Dec 31, 2010 | 23.83 | 23.99 | 23.71 | 23.72 | 383,195 | -0.19(-0.78%) |
Dec 30, 2010 | 23.91 | 24.11 | 23.90 | 23.90 | 197,909 | -0.01(-0.03%) |
Dec 29, 2010 | 23.98 | 24.10 | 23.86 | 23.91 | 205,893 | -0.02(-0.10%) |
Dec 28, 2010 | 24.03 | 24.05 | 23.79 | 23.94 | 334,306 | -0.06(-0.25%) |
Dec 27, 2010 | 23.90 | 24.01 | 23.73 | 24.00 | 183,398 | +0.04(+0.15%) |
Dec 23, 2010 | 24.15 | 24.22 | 23.94 | 23.96 | 293,267 | -0.17(-0.71%) |
Dec 22, 2010 | 24.11 | 24.19 | 23.99 | 24.13 | 415,657 | +0.02(+0.07%) |
Dec 21, 2010 | 24.00 | 24.25 | 23.97 | 24.11 | 406,430 | +0.16(+0.66%) |
Dec 20, 2010 | 24.07 | 24.12 | 23.84 | 23.96 | 425,261 | -0.09(-0.37%) |
Dec 17, 2010 | 23.94 | 24.19 | 23.90 | 24.05 | 974,242 | +0.16(+0.68%) |
Dec 16, 2010 | 23.66 | 23.90 | 23.62 | 23.88 | 443,203 | +0.22(+0.95%) |
Dec 15, 2010 | 23.70 | 24.18 | 23.65 | 23.66 | 571,505 | -0.05(-0.21%) |
Dec 14, 2010 | 23.63 | 23.91 | 23.63 | 23.71 | 422,632 | +0.07(+0.28%) |
Dec 13, 2010 | 23.72 | 23.79 | 23.50 | 23.64 | 853,349 | -0.02(-0.07%) |
Dec 10, 2010 | 23.15 | 23.67 | 23.08 | 23.66 | 886,553 | +0.34(+1.45%) |
Dec 09, 2010 | 23.41 | 23.54 | 23.09 | 23.32 | 670,992 | -0.20(-0.85%) |
Dec 08, 2010 | 23.31 | 23.54 | 23.19 | 23.52 | 640,500 | +0.20(+0.87%) |
Dec 07, 2010 | 23.44 | 23.51 | 23.25 | 23.32 | 340,067 | +0.11(+0.49%) |
Dec 06, 2010 | 23.11 | 23.24 | 23.05 | 23.20 | 466,389 | +0.04(+0.16%) |
Dec 03, 2010 | 22.65 | 23.19 | 22.61 | 23.17 | 550,797 | +0.42(+1.84%) |
Dec 02, 2010 | 22.62 | 22.89 | 22.58 | 22.75 | 669,434 | +0.14(+0.61%) |
Dec 01, 2010 | 22.33 | 22.72 | 22.29 | 22.61 | 537,444 | +0.57(+2.58%) |
Nov 30, 2010 | 22.06 | 22.22 | 21.90 | 22.04 | 681,622 | -0.22(-1.00%) |
Nov 29, 2010 | 22.00 | 22.32 | 21.79 | 22.26 | 719,838 | +0.13(+0.57%) |
Nov 26, 2010 | 22.17 | 22.24 | 22.07 | 22.14 | 142,300 | -0.15(-0.67%) |
Nov 24, 2010 | 21.73 | 22.29 | 22.29 | 22.29 | 532,693 | +0.66(+3.04%) |
Nov 23, 2010 | 21.58 | 21.79 | 21.54 | 21.63 | 497,211 | -0.29(-1.33%) |
Nov 22, 2010 | 21.54 | 21.92 | 21.50 | 21.92 | 691,603 | +0.10(+0.45%) |
Nov 19, 2010 | 21.80 | 21.91 | 21.55 | 21.83 | 614,259 | +0.04(+0.19%) |
Nov 18, 2010 | 21.27 | 22.08 | 21.20 | 21.78 | 2,023,506 | +1.28(+6.24%) |
Nov 17, 2010 | 20.38 | 20.54 | 20.29 | 20.51 | 718,055 | +0.13(+0.66%) |
Nov 16, 2010 | 20.31 | 20.40 | 20.13 | 20.37 | 656,732 | -0.08(-0.40%) |
Nov 15, 2010 | 20.31 | 20.60 | 20.23 | 20.45 | 368,386 | +0.17(+0.82%) |
Nov 12, 2010 | 20.27 | 20.40 | 20.23 | 20.29 | 488,580 | -0.14(-0.70%) |
Nov 11, 2010 | 20.34 | 20.49 | 20.29 | 20.43 | 411,694 | -0.10(-0.49%) |
Nov 10, 2010 | 20.14 | 20.53 | 19.91 | 20.53 | 527,589 | +0.39(+1.96%) |
Nov 09, 2010 | 20.70 | 20.70 | 20.06 | 20.14 | 879,699 | -0.48(-2.34%) |
Nov 08, 2010 | 20.54 | 20.75 | 20.54 | 20.62 | 642,140 | -0.09(-0.41%) |
Nov 05, 2010 | 20.65 | 20.71 | 20.64 | 20.70 | 585,693 | +0.07(+0.35%) |
Nov 04, 2010 | 20.31 | 20.64 | 20.25 | 20.63 | 661,545 | +0.38(+1.88%) |
Nov 03, 2010 | 20.23 | 20.29 | 20.08 | 20.25 | 475,751 | +0.05(+0.24%) |
Nov 02, 2010 | 20.07 | 20.24 | 20.02 | 20.20 | 270,236 | +0.31(+1.57%) |
Nov 01, 2010 | 19.91 | 20.02 | 19.69 | 19.89 | 305,836 | +0.11(+0.55%) |
Oct 29, 2010 | 19.66 | 19.93 | 19.66 | 19.78 | 259,410 | +0.09(+0.43%) |
Oct 28, 2010 | 19.78 | 19.91 | 19.57 | 19.69 | 271,689 | +0.04(+0.21%) |
Oct 27, 2010 | 19.77 | 19.77 | 19.47 | 19.65 | 363,132 | -0.58(-2.87%) |
Oct 25, 2010 | 20.13 | 20.38 | 19.98 | 20.23 | 1,291,256 | +0.17(+0.87%) |
Oct 22, 2010 | 19.99 | 20.08 | 19.90 | 20.06 | 803,887 | +0.10(+0.49%) |
Oct 21, 2010 | 19.57 | 19.98 | 19.57 | 19.96 | 1,270,614 | +0.48(+2.48%) |
Oct 20, 2010 | 19.14 | 19.62 | 19.14 | 19.48 | 568,005 | +0.35(+1.85%) |
Oct 19, 2010 | 19.13 | 19.32 | 18.95 | 19.13 | 405,893 | -0.25(-1.30%) |
Oct 18, 2010 | 19.31 | 19.40 | 19.21 | 19.38 | 284,906 | +0.04(+0.21%) |
Oct 15, 2010 | 19.57 | 19.67 | 19.21 | 19.34 | 655,227 | -0.09(-0.46%) |
Oct 14, 2010 | 19.46 | 19.62 | 19.37 | 19.43 | 432,111 | -0.13(-0.66%) |
Oct 13, 2010 | 19.42 | 19.66 | 19.28 | 19.56 | 563,695 | +0.28(+1.47%) |
Oct 12, 2010 | 19.21 | 19.34 | 18.88 | 19.27 | 366,810 | +0.03(+0.15%) |
Oct 11, 2010 | 19.22 | 19.36 | 19.17 | 19.24 | 305,255 | +0.00(+0.02%) |
Oct 08, 2010 | 19.24 | 19.28 | 18.97 | 19.24 | 367,517 | +0.22(+1.15%) |
Oct 07, 2010 | 19.21 | 19.21 | 18.92 | 19.02 | 387,510 | -0.08(-0.40%) |
Oct 06, 2010 | 19.14 | 19.22 | 19.04 | 19.10 | 391,491 | -0.02(-0.13%) |
Oct 05, 2010 | 18.98 | 19.26 | 18.84 | 19.12 | 810,163 | +0.34(+1.82%) |
Oct 04, 2010 | 19.04 | 19.13 | 18.66 | 18.78 | 850,505 | -0.39(-2.01%) |
Oct 01, 2010 | 19.17 | 19.32 | 19.02 | 19.17 | 595,231 | +0.03(+0.16%) |
Sep 30, 2010 | 19.14 | 19.45 | 19.05 | 19.14 | 9,360 | +0.09(+0.48%) |
Sep 29, 2010 | 19.12 | 19.20 | 19.00 | 19.04 | 518,365 | -0.09(-0.49%) |
Sep 28, 2010 | 18.98 | 19.17 | 18.73 | 19.14 | 487,223 | +0.17(+0.88%) |
Sep 27, 2010 | 18.91 | 18.98 | 18.73 | 18.97 | 615,101 | +0.01(+0.04%) |
Sep 24, 2010 | 18.76 | 18.99 | 18.67 | 18.96 | 579,644 | +0.45(+2.43%) |
Sep 23, 2010 | 18.39 | 18.63 | 18.27 | 18.51 | 609,958 | -0.04(-0.22%) |
Sep 22, 2010 | 18.77 | 18.79 | 18.51 | 18.55 | 438,678 | -0.23(-1.21%) |
Sep 21, 2010 | 18.69 | 18.98 | 18.57 | 18.78 | 596,221 | +0.08(+0.41%) |
Sep 20, 2010 | 18.32 | 18.72 | 18.27 | 18.70 | 527,505 | +0.42(+2.31%) |
Sep 17, 2010 | 18.28 | 18.50 | 18.27 | 18.28 | 710,114 | +0.15(+0.81%) |
Sep 15, 2010 | 17.97 | 18.24 | 17.97 | 18.14 | 475,234 | +0.17(+0.93%) |
Sep 14, 2010 | 18.01 | 18.12 | 17.92 | 17.97 | 545,085 | -0.13(-0.70%) |
Sep 13, 2010 | 18.03 | 18.14 | 17.88 | 18.09 | 758,806 | +0.25(+1.41%) |
Sep 10, 2010 | 17.88 | 18.09 | 17.82 | 17.84 | 567,279 | -0.05(-0.27%) |
Sep 09, 2010 | 18.03 | 18.10 | 17.74 | 17.89 | 529,550 | +0.10(+0.55%) |
Sep 08, 2010 | 17.73 | 17.93 | 17.68 | 17.79 | 413,982 | +0.11(+0.62%) |
Sep 07, 2010 | 17.83 | 17.91 | 17.62 | 17.68 | 292,791 | -0.26(-1.45%) |
Sep 03, 2010 | 17.92 | 18.06 | 17.85 | 17.94 | 411,659 | +0.29(+1.63%) |
Sep 02, 2010 | 17.47 | 17.69 | 17.39 | 17.66 | 433 | +0.26(+1.52%) |
Sep 01, 2010 | 17.20 | 17.42 | 17.05 | 17.39 | 1,066,150 | +0.43(+2.56%) |
Aug 31, 2010 | 16.95 | 17.35 | 16.59 | 16.96 | 5,106 | -0.49(-2.82%) |
Aug 30, 2010 | 17.58 | 17.75 | 17.41 | 17.45 | 731,425 | -0.15(-0.88%) |
Aug 27, 2010 | 17.18 | 17.66 | 17.07 | 17.60 | 736,603 | +0.34(+1.95%) |
Aug 26, 2010 | 17.26 | 17.53 | 17.13 | 17.27 | 532,737 | +0.01(+0.05%) |
Aug 25, 2010 | 17.09 | 17.33 | 16.95 | 17.26 | 522,892 | +0.02(+0.14%) |
Aug 24, 2010 | 17.19 | 17.43 | 17.04 | 17.23 | 251 | -0.18(-1.05%) |
Aug 23, 2010 | 17.67 | 17.73 | 17.42 | 17.42 | 423,729 | -0.15(-0.83%) |
Aug 20, 2010 | 17.46 | 17.57 | 17.25 | 17.56 | 344,264 | +0.02(+0.09%) |
Aug 19, 2010 | 17.83 | 17.91 | 17.43 | 17.55 | 251 | -0.43(-2.42%) |
Aug 18, 2010 | 18.04 | 18.11 | 17.80 | 17.98 | 357,132 | -0.05(-0.28%) |
Aug 17, 2010 | 17.80 | 18.14 | 17.78 | 18.03 | 641,521 | +0.43(+2.44%) |
Aug 16, 2010 | 17.50 | 17.74 | 17.36 | 17.60 | 413,102 | +0.02(+0.09%) |
Aug 13, 2010 | 17.59 | 17.85 | 17.57 | 17.59 | 524,850 | -0.33(-1.83%) |
Aug 12, 2010 | 17.65 | 18.01 | 17.56 | 17.91 | 1,181,975 | -0.02(-0.09%) |
Aug 11, 2010 | 17.95 | 18.00 | 17.76 | 17.93 | 1,408,006 | -0.43(-2.34%) |
Aug 10, 2010 | 18.22 | 18.42 | 18.03 | 18.36 | 762,883 | -0.11(-0.61%) |
Aug 09, 2010 | 18.52 | 18.63 | 18.23 | 18.47 | 622,620 | +0.11(+0.60%) |
Aug 06, 2010 | 18.36 | 18.70 | 18.05 | 18.36 | 1,212,528 | +0.09(+0.49%) |
Aug 05, 2010 | 18.02 | 18.66 | 17.67 | 18.27 | 3,610,876 | -0.80(-4.20%) |
Aug 04, 2010 | 19.00 | 19.25 | 18.94 | 19.08 | 811,243 | +0.07(+0.38%) |
Aug 03, 2010 | 19.03 | 19.18 | 18.82 | 19.00 | 784,543 | -0.35(-1.82%) |
Aug 02, 2010 | 19.46 | 19.54 | 19.12 | 19.36 | 540,735 | +0.14(+0.72%) |
Jul 30, 2010 | 19.22 | 19.30 | 18.69 | 19.22 | 622,047 | +0.15(+0.79%) |
Jul 29, 2010 | 19.19 | 19.40 | 18.95 | 19.07 | 673,880 | -0.01(-0.06%) |
Jul 28, 2010 | 19.18 | 19.18 | 18.93 | 19.08 | 537,902 | -0.07(-0.38%) |
Jul 27, 2010 | 19.34 | 19.52 | 19.12 | 19.15 | 849,535 | -0.15(-0.76%) |
Jul 26, 2010 | 19.00 | 19.30 | 18.93 | 19.30 | 680,161 | +0.28(+1.45%) |
Jul 23, 2010 | 18.81 | 19.06 | 18.74 | 19.02 | 796,743 | +0.15(+0.79%) |
Jul 22, 2010 | 18.19 | 18.91 | 18.19 | 18.87 | 1,063,150 | +0.88(+4.88%) |
Jul 21, 2010 | 18.04 | 18.14 | 17.86 | 18.00 | 537,453 | +0.08(+0.43%) |
Jul 20, 2010 | 17.46 | 17.95 | 17.42 | 17.92 | 362,368 | +0.26(+1.47%) |
Jul 19, 2010 | 17.48 | 17.70 | 17.31 | 17.66 | 323,844 | +0.20(+1.14%) |
Jul 16, 2010 | 17.46 | 17.91 | 17.41 | 17.46 | 406,820 | -0.53(-2.95%) |
Jul 15, 2010 | 17.94 | 18.04 | 17.62 | 17.99 | 426,050 | +0.05(+0.29%) |
Jul 14, 2010 | 18.05 | 18.05 | 17.78 | 17.94 | 539,967 | -0.13(-0.72%) |
Jul 13, 2010 | 17.81 | 18.12 | 17.70 | 18.07 | 413,233 | +0.29(+1.64%) |
Jul 12, 2010 | 17.71 | 17.87 | 17.52 | 17.78 | 260,278 | -0.03(-0.16%) |
Jul 09, 2010 | 17.80 | 17.86 | 17.62 | 17.80 | 432,233 | +0.15(+0.83%) |
Jul 08, 2010 | 17.65 | 17.73 | 17.46 | 17.66 | 443,912 | +0.13(+0.76%) |
Jul 07, 2010 | 17.08 | 17.56 | 17.06 | 17.53 | 370,369 | +0.52(+3.05%) |
Jul 06, 2010 | 17.25 | 17.42 | 16.88 | 17.01 | 4,216 | -0.07(-0.40%) |
Jul 02, 2010 | 17.08 | 17.21 | 16.87 | 17.08 | 501,465 | +0.08(+0.48%) |
Jul 01, 2010 | 17.18 | 17.25 | 16.84 | 17.00 | 827,484 | -0.27(-1.57%) |
Jun 30, 2010 | 17.46 | 17.72 | 17.25 | 17.27 | 1,143 | -0.10(-0.58%) |
Jun 29, 2010 | 17.57 | 17.72 | 17.25 | 17.37 | 1,453,320 | -0.41(-2.30%) |
Jun 25, 2010 | 17.78 | 17.80 | 17.30 | 17.78 | 1,407,986 | +0.39(+2.24%) |
Jun 24, 2010 | 17.43 | 17.60 | 17.23 | 17.39 | 715,993 | -0.19(-1.08%) |
Jun 23, 2010 | 17.50 | 17.76 | 17.36 | 17.58 | 509,597 | +0.12(+0.67%) |
Jun 22, 2010 | 18.09 | 18.20 | 17.44 | 17.46 | 413,685 | -0.62(-3.45%) |
Jun 21, 2010 | 18.21 | 18.40 | 17.99 | 18.08 | 581,013 | +0.00(+0.00%) |
Jun 18, 2010 | 18.08 | 18.20 | 17.91 | 18.08 | 593,171 | -0.06(-0.31%) |
Jun 17, 2010 | 18.23 | 18.29 | 17.91 | 18.14 | 426,379 | -0.07(-0.38%) |
Jun 16, 2010 | 18.06 | 18.34 | 18.03 | 18.21 | 421,337 | +0.07(+0.40%) |
Jun 15, 2010 | 17.78 | 18.17 | 17.77 | 18.14 | 453,533 | +0.47(+2.63%) |
Jun 14, 2010 | 17.78 | 18.01 | 17.61 | 17.67 | 490,501 | +0.03(+0.16%) |
Jun 11, 2010 | 17.38 | 17.72 | 17.36 | 17.64 | 415,372 | +0.07(+0.39%) |
Jun 10, 2010 | 17.28 | 17.60 | 17.25 | 17.57 | 551,915 | +0.56(+3.31%) |
Jun 09, 2010 | 17.02 | 17.43 | 16.94 | 17.01 | 962,466 | +0.15(+0.86%) |
Jun 08, 2010 | 16.58 | 16.92 | 16.48 | 16.87 | 1,082,452 | +0.30(+1.78%) |
Jun 07, 2010 | 17.08 | 17.11 | 16.55 | 16.57 | 1,059,405 | -0.42(-2.45%) |
Jun 04, 2010 | 16.99 | 17.44 | 16.92 | 16.99 | 1,483,732 | -0.78(-4.41%) |
Jun 03, 2010 | 17.69 | 17.91 | 17.65 | 17.77 | 726,455 | +0.02(+0.09%) |
Jun 02, 2010 | 17.37 | 17.76 | 17.26 | 17.75 | 5,417 | +0.44(+2.52%) |
Jun 01, 2010 | 17.32 | 17.79 | 17.18 | 17.32 | 860,765 | -0.10(-0.58%) |
May 28, 2010 | 17.42 | 17.87 | 17.42 | 17.42 | 993,968 | -0.50(-2.79%) |
May 27, 2010 | 17.37 | 17.92 | 17.22 | 17.92 | 915,423 | +0.68(+3.96%) |
May 26, 2010 | 17.31 | 17.61 | 17.15 | 17.24 | 1,225,948 | +0.05(+0.31%) |
May 25, 2010 | 16.57 | 17.25 | 16.35 | 17.18 | 2,160,138 | +0.16(+0.95%) |
May 24, 2010 | 17.26 | 17.41 | 16.94 | 17.02 | 875,149 | -0.04(-0.21%) |
May 21, 2010 | 16.61 | 17.12 | 16.37 | 17.06 | 1,359,849 | +0.26(+1.54%) |
May 20, 2010 | 16.88 | 17.27 | 16.77 | 16.80 | 1,549,248 | -0.87(-4.93%) |
May 19, 2010 | 18.43 | 18.43 | 17.51 | 17.67 | 2,054,216 | +0.17(+0.95%) |
May 18, 2010 | 18.07 | 18.18 | 17.49 | 17.51 | 12,139 | -0.34(-1.88%) |
May 17, 2010 | 17.97 | 18.20 | 17.44 | 17.84 | 585,942 | -0.09(-0.52%) |
May 14, 2010 | 17.93 | 18.38 | 17.78 | 17.93 | 800,709 | -0.54(-2.91%) |
May 13, 2010 | 18.58 | 18.64 | 18.28 | 18.47 | 1,007,403 | -0.14(-0.74%) |
May 12, 2010 | 18.06 | 18.65 | 18.02 | 18.61 | 937,105 | +0.65(+3.64%) |
May 11, 2010 | 18.02 | 18.23 | 17.95 | 17.95 | 887,008 | -0.12(-0.65%) |
May 10, 2010 | 17.87 | 18.07 | 17.82 | 18.07 | 1,096,902 | +1.10(+6.49%) |
May 07, 2010 | 17.32 | 17.45 | 16.86 | 16.97 | 1,579,326 | -0.39(-2.26%) |
May 06, 2010 | 17.83 | 18.13 | 16.57 | 17.36 | 1,230,749 | -0.61(-3.39%) |
May 05, 2010 | 18.14 | 18.29 | 17.93 | 17.97 | 680,339 | -0.49(-2.65%) |
May 04, 2010 | 18.64 | 18.64 | 18.28 | 18.46 | 1,172,031 | -0.46(-2.43%) |
May 03, 2010 | 18.72 | 18.97 | 18.68 | 18.92 | 1,004,546 | +0.23(+1.23%) |
Apr 30, 2010 | 18.55 | 18.83 | 18.55 | 18.69 | 1,208,777 | +0.15(+0.81%) |
Apr 29, 2010 | 18.48 | 18.55 | 18.31 | 18.54 | 1,127,800 | +0.15(+0.81%) |
Apr 28, 2010 | 18.61 | 18.65 | 18.32 | 18.39 | 492,268 | -0.13(-0.72%) |
Apr 27, 2010 | 18.77 | 18.98 | 18.47 | 18.52 | 520,914 | -0.37(-1.97%) |
Apr 26, 2010 | 18.85 | 19.13 | 18.81 | 18.90 | 616,840 | +0.03(+0.17%) |
Apr 23, 2010 | 18.81 | 18.92 | 18.71 | 18.86 | 390,325 | +0.02(+0.11%) |
Apr 22, 2010 | 18.37 | 18.86 | 18.27 | 18.84 | 905,739 | +0.32(+1.72%) |
Apr 21, 2010 | 18.54 | 18.59 | 18.50 | 18.52 | 977,546 | -0.03(-0.17%) |
Apr 20, 2010 | 18.51 | 18.75 | 18.51 | 18.56 | 370,523 | +0.07(+0.39%) |
Apr 19, 2010 | 18.58 | 18.73 | 18.36 | 18.48 | 612,492 | -0.10(-0.56%) |
Apr 16, 2010 | 18.60 | 18.69 | 18.43 | 18.59 | 685,998 | -0.05(-0.26%) |
Apr 15, 2010 | 18.64 | 18.77 | 18.37 | 18.64 | 463,439 | -0.08(-0.45%) |
Apr 14, 2010 | 18.72 | 18.73 | 18.54 | 18.72 | 361,238 | +0.05(+0.28%) |
Apr 13, 2010 | 18.63 | 18.74 | 18.57 | 18.67 | 477,379 | -0.04(-0.22%) |
Apr 12, 2010 | 18.77 | 18.77 | 18.63 | 18.71 | 286,578 | -0.05(-0.28%) |
Apr 09, 2010 | 18.55 | 18.77 | 18.46 | 18.76 | 583,227 | +0.21(+1.13%) |
Apr 08, 2010 | 18.76 | 18.77 | 18.52 | 18.55 | 929,334 | -0.28(-1.48%) |
Apr 07, 2010 | 18.66 | 18.83 | 18.58 | 18.83 | 1,214,788 | +0.09(+0.47%) |
Apr 06, 2010 | 18.71 | 18.77 | 18.64 | 18.74 | 709,976 | -0.02(-0.09%) |
Apr 05, 2010 | 18.51 | 18.79 | 18.40 | 18.76 | 788,627 | +0.37(+2.00%) |
Apr 01, 2010 | 18.32 | 18.39 | 18.39 | 18.39 | 1,253,543 | +0.18(+0.98%) |
Mar 31, 2010 | 18.42 | 18.54 | 18.21 | 18.21 | 798,896 | -0.32(-1.74%) |
Mar 30, 2010 | 18.56 | 18.66 | 18.50 | 18.54 | 915,431 | +0.02(+0.09%) |
Mar 29, 2010 | 18.38 | 18.61 | 18.25 | 18.52 | 1,308,390 | -0.02(-0.11%) |
Mar 26, 2010 | 18.33 | 18.59 | 18.27 | 18.54 | 1,604,332 | +0.31(+1.68%) |
Mar 25, 2010 | 18.35 | 18.55 | 18.18 | 18.23 | 878,600 | +0.05(+0.27%) |
Mar 24, 2010 | 18.51 | 18.54 | 18.18 | 18.18 | 431,449 | -0.38(-2.02%) |
Mar 23, 2010 | 18.36 | 18.57 | 18.28 | 18.56 | 440,137 | +0.25(+1.39%) |
Mar 22, 2010 | 18.18 | 18.37 | 18.18 | 18.31 | 385,757 | +0.02(+0.09%) |
Mar 19, 2010 | 18.31 | 18.35 | 18.16 | 18.29 | 1,102,489 | -0.03(-0.15%) |
Mar 18, 2010 | 18.19 | 18.35 | 18.14 | 18.32 | 686,555 | +0.10(+0.55%) |
Mar 17, 2010 | 18.16 | 18.24 | 18.10 | 18.22 | 753,117 | +0.07(+0.38%) |
Mar 16, 2010 | 17.97 | 18.16 | 17.92 | 18.15 | 764,233 | +0.17(+0.92%) |
Mar 15, 2010 | 17.94 | 18.00 | 17.90 | 17.98 | 698,801 | -0.08(-0.42%) |
Mar 12, 2010 | 17.95 | 18.06 | 17.88 | 18.06 | 1,069,510 | +0.13(+0.70%) |
Mar 11, 2010 | 17.81 | 17.93 | 17.68 | 17.93 | 452,301 | -0.02(-0.11%) |
Mar 10, 2010 | 17.86 | 17.96 | 17.80 | 17.95 | 1,036,779 | +0.15(+0.82%) |
Mar 09, 2010 | 17.47 | 17.94 | 17.47 | 17.81 | 2,044,678 | +0.27(+1.57%) |
Mar 08, 2010 | 17.37 | 17.60 | 17.31 | 17.53 | 1,111,935 | +0.13(+0.77%) |
Mar 05, 2010 | 17.16 | 17.47 | 17.10 | 17.40 | 674,339 | +0.31(+1.79%) |
Mar 04, 2010 | 17.14 | 17.22 | 16.99 | 17.09 | 968,308 | +0.03(+0.19%) |
Mar 03, 2010 | 17.00 | 17.22 | 16.94 | 17.06 | 1,099,395 | +0.10(+0.59%) |
Mar 02, 2010 | 16.81 | 17.03 | 16.81 | 16.96 | 976,158 | +0.15(+0.89%) |