Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.37 | 18.67 | 18.27 | 18.44 | 1,213,121 | +0.11(+0.58%) |
Feb 25, 2011 | 18.14 | 18.37 | 18.08 | 18.33 | 533,025 | +0.28(+1.54%) |
Feb 24, 2011 | 18.09 | 18.20 | 17.96 | 18.06 | 556,312 | -0.02(-0.09%) |
Feb 23, 2011 | 17.93 | 18.21 | 17.92 | 18.07 | 888,101 | +0.16(+0.91%) |
Feb 22, 2011 | 17.99 | 18.11 | 17.85 | 17.91 | 680,887 | -0.21(-1.13%) |
Feb 18, 2011 | 18.08 | 18.11 | 17.99 | 18.11 | 889,814 | +0.06(+0.34%) |
Feb 17, 2011 | 17.94 | 18.07 | 17.86 | 18.05 | 576,701 | +0.11(+0.61%) |
Feb 16, 2011 | 17.89 | 17.95 | 17.78 | 17.94 | 449,744 | +0.07(+0.40%) |
Feb 15, 2011 | 17.74 | 17.87 | 17.68 | 17.87 | 444,821 | +0.09(+0.52%) |
Feb 14, 2011 | 17.78 | 17.86 | 17.65 | 17.78 | 686,414 | +0.00(+0.00%) |
Feb 11, 2011 | 17.59 | 17.87 | 17.59 | 17.78 | 916,379 | +0.11(+0.62%) |
Feb 10, 2011 | 17.73 | 17.73 | 17.51 | 17.67 | 922,604 | -0.10(-0.56%) |
Feb 09, 2011 | 17.76 | 17.83 | 17.69 | 17.77 | 955,379 | -0.06(-0.34%) |
Feb 08, 2011 | 17.89 | 17.95 | 17.81 | 17.83 | 872,943 | -0.06(-0.33%) |
Feb 07, 2011 | 17.97 | 18.01 | 17.86 | 17.89 | 1,234,976 | -0.03(-0.15%) |
Feb 04, 2011 | 17.91 | 17.97 | 17.83 | 17.91 | 952,372 | -0.00(-0.01%) |
Feb 03, 2011 | 17.75 | 17.95 | 17.74 | 17.92 | 535,897 | +0.11(+0.63%) |
Feb 02, 2011 | 17.86 | 18.01 | 17.78 | 17.81 | 426,746 | -0.12(-0.66%) |
Feb 01, 2011 | 17.78 | 18.01 | 17.67 | 17.92 | 629,707 | +0.23(+1.30%) |
Jan 31, 2011 | 17.64 | 17.73 | 17.51 | 17.69 | 807,232 | +0.08(+0.45%) |
Jan 28, 2011 | 17.93 | 17.95 | 17.56 | 17.61 | 820,597 | -0.29(-1.59%) |
Jan 27, 2011 | 17.94 | 17.95 | 17.79 | 17.90 | 591,453 | -0.04(-0.22%) |
Jan 26, 2011 | 18.04 | 18.07 | 17.90 | 17.94 | 766,934 | -0.05(-0.28%) |
Jan 25, 2011 | 17.90 | 17.99 | 17.75 | 17.99 | 550,042 | +0.04(+0.24%) |
Jan 24, 2011 | 18.00 | 18.05 | 17.87 | 17.95 | 660,176 | -0.07(-0.40%) |
Jan 21, 2011 | 18.13 | 18.13 | 17.95 | 18.02 | 1,014,142 | +0.01(+0.03%) |
Jan 20, 2011 | 17.99 | 18.11 | 17.98 | 18.01 | 697,908 | +0.04(+0.21%) |
Jan 19, 2011 | 18.00 | 18.10 | 17.92 | 17.98 | 782,474 | -0.06(-0.33%) |
Jan 18, 2011 | 18.03 | 18.13 | 18.03 | 18.03 | 604,533 | -0.03(-0.18%) |
Jan 14, 2011 | 18.08 | 18.10 | 18.04 | 18.07 | 775,166 | -0.03(-0.15%) |
Jan 13, 2011 | 18.26 | 18.26 | 17.94 | 18.09 | 1,242,517 | -0.07(-0.37%) |
Jan 12, 2011 | 18.20 | 18.25 | 18.06 | 18.16 | 493,068 | +0.03(+0.15%) |
Jan 11, 2011 | 18.15 | 18.21 | 18.03 | 18.13 | 569,373 | +0.02(+0.10%) |
Jan 10, 2011 | 18.06 | 18.14 | 17.98 | 18.11 | 540,757 | -0.06(-0.31%) |
Jan 07, 2011 | 18.45 | 18.48 | 18.08 | 18.17 | 654,742 | -0.26(-1.42%) |
Jan 06, 2011 | 18.26 | 18.47 | 18.20 | 18.43 | 1,063,743 | +0.17(+0.90%) |
Jan 05, 2011 | 18.32 | 18.37 | 18.18 | 18.27 | 832,237 | -0.13(-0.71%) |
Jan 04, 2011 | 18.46 | 18.47 | 18.26 | 18.40 | 901,668 | -0.08(-0.43%) |
Jan 03, 2011 | 18.60 | 18.62 | 18.46 | 18.48 | 871,132 | -0.09(-0.47%) |
Dec 31, 2010 | 18.49 | 18.58 | 18.46 | 18.57 | 564,247 | +0.05(+0.26%) |
Dec 30, 2010 | 18.54 | 18.63 | 18.50 | 18.52 | 490,676 | -0.11(-0.62%) |
Dec 29, 2010 | 18.70 | 18.77 | 18.49 | 18.63 | 558,573 | -0.05(-0.26%) |
Dec 28, 2010 | 18.78 | 18.84 | 18.58 | 18.68 | 539,280 | -0.03(-0.17%) |
Dec 27, 2010 | 18.80 | 18.83 | 18.70 | 18.71 | 312,562 | -0.11(-0.58%) |
Dec 23, 2010 | 18.75 | 18.85 | 18.70 | 18.82 | 451,987 | +0.02(+0.10%) |
Dec 22, 2010 | 18.77 | 18.86 | 18.75 | 18.80 | 476,047 | +0.01(+0.07%) |
Dec 21, 2010 | 18.83 | 18.85 | 18.72 | 18.79 | 1,171,935 | -0.04(-0.21%) |
Dec 20, 2010 | 18.77 | 19.47 | 18.65 | 18.83 | 1,719,348 | +0.16(+0.86%) |
Dec 17, 2010 | 18.64 | 18.70 | 18.57 | 18.67 | 1,455,056 | +0.01(+0.03%) |
Dec 16, 2010 | 18.54 | 18.68 | 18.48 | 18.66 | 717,978 | +0.15(+0.84%) |
Dec 15, 2010 | 18.45 | 18.66 | 18.45 | 18.51 | 1,116,183 | +0.00(+0.00%) |
Dec 14, 2010 | 18.32 | 18.51 | 18.28 | 18.51 | 1,103,448 | +0.20(+1.11%) |
Dec 13, 2010 | 18.45 | 18.58 | 18.30 | 18.31 | 1,170,911 | -0.06(-0.32%) |
Dec 10, 2010 | 18.60 | 18.60 | 18.19 | 18.37 | 1,261,398 | -0.14(-0.75%) |
Dec 09, 2010 | 18.47 | 18.60 | 18.14 | 18.50 | 1,504,964 | +0.15(+0.81%) |
Dec 08, 2010 | 18.06 | 18.39 | 17.95 | 18.35 | 910,158 | -0.04(-0.23%) |
Dec 07, 2010 | 18.76 | 19.20 | 18.34 | 18.40 | 1,746,761 | -0.27(-1.47%) |
Dec 06, 2010 | 18.69 | 18.76 | 18.60 | 18.67 | 886,417 | -0.09(-0.45%) |
Dec 03, 2010 | 18.33 | 18.77 | 18.33 | 18.76 | 1,855,143 | +0.33(+1.76%) |
Dec 02, 2010 | 17.85 | 18.60 | 17.72 | 18.43 | 1,886,516 | +0.62(+3.47%) |
Dec 01, 2010 | 17.44 | 17.81 | 17.44 | 17.81 | 1,063,132 | +0.37(+2.11%) |
Nov 30, 2010 | 17.15 | 17.46 | 17.01 | 17.45 | 1,588,799 | +0.17(+0.97%) |
Nov 29, 2010 | 17.18 | 17.33 | 16.96 | 17.28 | 764,542 | +0.02(+0.09%) |
Nov 26, 2010 | 17.15 | 17.32 | 17.13 | 17.26 | 394,912 | -0.06(-0.37%) |
Nov 24, 2010 | 17.16 | 17.33 | 17.33 | 17.33 | 744,101 | +0.22(+1.31%) |
Nov 23, 2010 | 17.02 | 17.10 | 16.81 | 17.10 | 757,244 | -0.11(-0.65%) |
Nov 22, 2010 | 16.99 | 17.24 | 16.96 | 17.21 | 997,889 | +0.15(+0.86%) |
Nov 19, 2010 | 16.91 | 17.07 | 16.91 | 17.07 | 1,119,236 | +0.15(+0.87%) |
Nov 18, 2010 | 16.75 | 17.07 | 16.75 | 16.92 | 1,033,953 | +0.29(+1.72%) |
Nov 17, 2010 | 16.43 | 16.64 | 16.39 | 16.63 | 753,089 | +0.18(+1.12%) |
Nov 16, 2010 | 16.55 | 16.66 | 16.38 | 16.45 | 855,356 | -0.19(-1.17%) |
Nov 15, 2010 | 16.63 | 16.73 | 16.57 | 16.65 | 628,364 | +0.04(+0.24%) |
Nov 12, 2010 | 16.54 | 16.61 | 16.51 | 16.61 | 590,021 | -0.03(-0.19%) |
Nov 11, 2010 | 16.51 | 16.65 | 16.45 | 16.64 | 620,613 | +0.03(+0.21%) |
Nov 10, 2010 | 16.61 | 16.63 | 16.45 | 16.60 | 421,439 | -0.09(-0.56%) |
Nov 09, 2010 | 16.74 | 16.74 | 16.61 | 16.70 | 506,084 | -0.05(-0.32%) |
Nov 08, 2010 | 16.70 | 16.77 | 16.64 | 16.75 | 448,147 | -0.02(-0.10%) |
Nov 05, 2010 | 16.69 | 16.78 | 16.63 | 16.77 | 691,732 | +0.05(+0.30%) |
Nov 04, 2010 | 16.57 | 16.71 | 16.51 | 16.71 | 929,414 | +0.28(+1.70%) |
Nov 03, 2010 | 16.37 | 16.43 | 16.23 | 16.43 | 880,406 | +0.11(+0.67%) |
Nov 02, 2010 | 16.37 | 16.40 | 16.31 | 16.33 | 1,176,573 | +0.07(+0.41%) |
Nov 01, 2010 | 16.29 | 16.36 | 16.12 | 16.26 | 788,684 | +0.04(+0.26%) |
Oct 29, 2010 | 16.01 | 16.24 | 15.99 | 16.22 | 1,384,901 | +0.20(+1.25%) |
Oct 28, 2010 | 15.96 | 16.06 | 15.92 | 16.02 | 1,593,558 | +0.11(+0.69%) |
Oct 27, 2010 | 16.05 | 16.05 | 15.69 | 15.91 | 1,846,413 | -0.47(-2.85%) |
Oct 25, 2010 | 16.61 | 16.68 | 16.33 | 16.37 | 1,772,902 | -0.14(-0.86%) |
Oct 22, 2010 | 16.70 | 16.77 | 16.42 | 16.51 | 1,401,281 | -0.17(-1.01%) |
Oct 21, 2010 | 16.82 | 16.94 | 16.67 | 16.68 | 826,848 | -0.08(-0.49%) |
Oct 20, 2010 | 16.57 | 16.83 | 16.55 | 16.77 | 828,697 | +0.22(+1.34%) |
Oct 19, 2010 | 16.58 | 16.65 | 16.47 | 16.54 | 879,978 | -0.14(-0.86%) |
Oct 18, 2010 | 16.64 | 16.70 | 16.57 | 16.69 | 552,022 | +0.08(+0.48%) |
Oct 15, 2010 | 16.66 | 16.78 | 16.55 | 16.61 | 871,706 | +0.00(+0.00%) |
Oct 14, 2010 | 16.55 | 16.70 | 16.51 | 16.61 | 828,731 | +0.06(+0.34%) |
Oct 13, 2010 | 16.47 | 16.60 | 16.40 | 16.55 | 1,000,874 | +0.17(+1.01%) |
Oct 12, 2010 | 16.33 | 16.45 | 16.19 | 16.39 | 871,492 | +0.05(+0.31%) |
Oct 11, 2010 | 16.30 | 16.36 | 16.17 | 16.34 | 631,739 | +0.04(+0.25%) |
Oct 08, 2010 | 16.30 | 16.38 | 16.10 | 16.30 | 1,041,356 | +0.02(+0.10%) |
Oct 07, 2010 | 16.55 | 16.62 | 16.22 | 16.28 | 1,207,436 | -0.19(-1.18%) |
Oct 06, 2010 | 16.58 | 16.65 | 16.37 | 16.47 | 1,166,471 | -0.11(-0.64%) |
Oct 05, 2010 | 16.53 | 16.63 | 16.46 | 16.58 | 1,282,199 | +0.11(+0.70%) |
Oct 04, 2010 | 16.55 | 16.59 | 16.38 | 16.47 | 927,123 | -0.09(-0.53%) |
Oct 01, 2010 | 16.55 | 16.55 | 16.39 | 16.55 | 1,301,729 | +0.12(+0.72%) |
Sep 30, 2010 | 16.44 | 16.63 | 16.23 | 16.44 | 10,124 | +0.04(+0.24%) |
Sep 29, 2010 | 16.40 | 16.47 | 16.25 | 16.40 | 1,105,327 | -0.07(-0.45%) |
Sep 28, 2010 | 16.33 | 16.49 | 16.14 | 16.47 | 665,039 | +0.14(+0.87%) |
Sep 27, 2010 | 16.49 | 16.54 | 16.33 | 16.33 | 1,014,487 | -0.15(-0.94%) |
Sep 24, 2010 | 16.38 | 16.58 | 16.25 | 16.49 | 977,894 | +0.25(+1.53%) |
Sep 23, 2010 | 16.17 | 16.31 | 16.05 | 16.24 | 1,334,452 | -0.03(-0.16%) |
Sep 22, 2010 | 16.27 | 16.33 | 16.14 | 16.26 | 1,576,177 | +0.01(+0.07%) |
Sep 21, 2010 | 16.45 | 16.49 | 16.24 | 16.25 | 1,096,665 | -0.18(-1.10%) |
Sep 20, 2010 | 16.34 | 16.48 | 16.26 | 16.43 | 869,703 | +0.16(+0.98%) |
Sep 17, 2010 | 16.27 | 16.45 | 16.20 | 16.27 | 3,576,873 | +0.28(+1.77%) |
Sep 15, 2010 | 16.03 | 16.07 | 15.98 | 15.99 | 1,754,066 | -0.07(-0.45%) |
Sep 14, 2010 | 15.59 | 16.09 | 15.56 | 16.06 | 2,076,618 | +0.47(+3.03%) |
Sep 13, 2010 | 15.83 | 15.86 | 15.57 | 15.59 | 1,429,192 | -0.14(-0.86%) |
Sep 10, 2010 | 15.85 | 15.85 | 15.68 | 15.73 | 3,070,023 | -0.08(-0.52%) |
Sep 09, 2010 | 15.89 | 15.96 | 15.77 | 15.81 | 1,806,599 | +0.06(+0.41%) |
Sep 08, 2010 | 15.78 | 15.91 | 15.74 | 15.75 | 2,251,781 | +0.03(+0.19%) |
Sep 07, 2010 | 15.73 | 15.84 | 15.68 | 15.72 | 423 | -0.04(-0.24%) |
Sep 03, 2010 | 15.72 | 15.76 | 15.62 | 15.75 | 1,671,824 | +0.22(+1.39%) |
Sep 02, 2010 | 15.99 | 15.99 | 15.23 | 15.54 | 3,593,939 | -0.07(-0.43%) |
Sep 01, 2010 | 16.47 | 16.47 | 14.47 | 15.61 | 4,015,061 | -0.69(-4.25%) |
Aug 31, 2010 | 16.30 | 16.38 | 16.16 | 16.30 | 31,124 | -0.01(-0.03%) |
Aug 30, 2010 | 16.50 | 16.63 | 16.30 | 16.30 | 1,523,384 | +0.01(+0.03%) |
Aug 27, 2010 | 16.56 | 16.58 | 16.22 | 16.30 | 1,000,897 | -0.02(-0.15%) |
Aug 26, 2010 | 16.52 | 16.52 | 16.30 | 16.32 | 808,934 | -0.13(-0.76%) |
Aug 25, 2010 | 16.48 | 16.53 | 16.27 | 16.45 | 558,026 | -0.05(-0.31%) |
Aug 24, 2010 | 16.32 | 16.59 | 16.21 | 16.50 | 528 | +0.09(+0.57%) |
Aug 23, 2010 | 16.46 | 16.61 | 16.38 | 16.41 | 736,293 | +0.07(+0.44%) |
Aug 20, 2010 | 16.16 | 16.38 | 16.16 | 16.33 | 833,039 | +0.01(+0.05%) |
Aug 19, 2010 | 16.57 | 16.57 | 16.25 | 16.33 | 528 | -0.25(-1.51%) |
Aug 18, 2010 | 16.74 | 16.74 | 16.46 | 16.58 | 1,007,891 | -0.15(-0.89%) |
Aug 17, 2010 | 16.25 | 16.78 | 16.21 | 16.73 | 1,609,822 | +0.58(+3.60%) |
Aug 16, 2010 | 16.14 | 16.16 | 16.00 | 16.14 | 901,334 | -0.09(-0.56%) |
Aug 13, 2010 | 16.23 | 16.32 | 16.17 | 16.23 | 859,357 | -0.04(-0.25%) |
Aug 12, 2010 | 16.23 | 16.32 | 16.10 | 16.27 | 1,503,116 | -0.09(-0.54%) |
Aug 11, 2010 | 16.59 | 16.59 | 16.34 | 16.36 | 423 | -0.41(-2.45%) |
Aug 10, 2010 | 16.65 | 16.84 | 16.58 | 16.77 | 1,208,066 | +0.07(+0.41%) |
Aug 09, 2010 | 16.64 | 16.85 | 16.64 | 16.70 | 818,178 | +0.03(+0.16%) |
Aug 06, 2010 | 16.68 | 16.74 | 16.27 | 16.68 | 1,695,577 | -0.18(-1.08%) |
Aug 05, 2010 | 17.14 | 17.14 | 16.77 | 16.86 | 1,528,252 | -0.35(-2.01%) |
Aug 04, 2010 | 17.17 | 17.34 | 17.12 | 17.21 | 1,035,611 | +0.02(+0.12%) |
Aug 03, 2010 | 17.15 | 17.31 | 17.15 | 17.18 | 539,081 | -0.08(-0.48%) |
Aug 02, 2010 | 17.08 | 17.29 | 17.08 | 17.27 | 1,117,053 | +0.41(+2.44%) |
Jul 30, 2010 | 16.86 | 16.91 | 16.65 | 16.86 | 1,417,886 | -0.07(-0.41%) |
Jul 29, 2010 | 17.07 | 17.10 | 16.81 | 16.93 | 1,070,778 | -0.08(-0.49%) |
Jul 28, 2010 | 17.23 | 17.25 | 16.98 | 17.01 | 746,666 | -0.23(-1.32%) |
Jul 27, 2010 | 17.23 | 17.35 | 17.09 | 17.23 | 423 | +0.13(+0.75%) |
Jul 26, 2010 | 16.79 | 17.11 | 16.74 | 17.11 | 1,550,486 | +0.29(+1.70%) |
Jul 23, 2010 | 16.55 | 16.83 | 16.55 | 16.82 | 857,909 | +0.25(+1.53%) |
Jul 22, 2010 | 16.41 | 16.62 | 16.41 | 16.57 | 1,014,472 | +0.31(+1.89%) |
Jul 21, 2010 | 16.70 | 16.72 | 16.23 | 16.26 | 1,479,172 | -0.39(-2.35%) |
Jul 20, 2010 | 16.65 | 16.68 | 15.97 | 16.65 | 2,731,709 | +0.44(+2.70%) |
Jul 19, 2010 | 16.27 | 16.28 | 16.11 | 16.22 | 536,400 | +0.02(+0.12%) |
Jul 16, 2010 | 16.20 | 16.47 | 16.13 | 16.20 | 1,186,038 | -0.27(-1.67%) |
Jul 15, 2010 | 16.30 | 16.55 | 16.26 | 16.47 | 1,038,828 | +0.14(+0.85%) |
Jul 14, 2010 | 16.18 | 16.42 | 16.16 | 16.33 | 446 | +0.09(+0.54%) |
Jul 13, 2010 | 16.26 | 16.38 | 16.20 | 16.25 | 1,189,466 | +0.07(+0.46%) |
Jul 12, 2010 | 16.25 | 16.30 | 16.09 | 16.17 | 1,092,480 | -0.15(-0.93%) |
Jul 09, 2010 | 16.32 | 16.47 | 16.23 | 16.32 | 1,340,148 | -0.11(-0.65%) |
Jul 08, 2010 | 16.10 | 16.43 | 16.06 | 16.43 | 2,118,873 | +0.40(+2.51%) |
Jul 07, 2010 | 15.65 | 16.03 | 15.65 | 16.03 | 1,507,061 | +0.38(+2.42%) |
Jul 06, 2010 | 15.56 | 15.83 | 15.51 | 15.65 | 1,583,707 | +0.21(+1.33%) |
Jul 02, 2010 | 15.44 | 15.74 | 15.30 | 15.44 | 1,642,439 | +0.18(+1.21%) |
Jul 01, 2010 | 15.29 | 15.33 | 14.99 | 15.26 | 1,910,778 | -0.00(-0.02%) |
Jun 30, 2010 | 15.39 | 15.42 | 15.19 | 15.26 | 1,215,686 | -0.12(-0.76%) |
Jun 29, 2010 | 15.38 | 15.62 | 15.24 | 15.38 | 374 | -0.17(-1.11%) |
Jun 25, 2010 | 15.55 | 16.01 | 15.49 | 15.55 | 4,085,883 | -0.31(-1.97%) |
Jun 24, 2010 | 15.83 | 15.95 | 15.71 | 15.86 | 1,664,527 | +0.03(+0.17%) |
Jun 23, 2010 | 15.91 | 15.98 | 15.65 | 15.84 | 1,454,673 | -0.09(-0.59%) |
Jun 22, 2010 | 15.95 | 16.12 | 15.92 | 15.93 | 1,534,241 | +0.00(+0.00%) |
Jun 21, 2010 | 15.98 | 16.13 | 15.84 | 15.93 | 982,942 | +0.07(+0.45%) |
Jun 18, 2010 | 15.86 | 16.08 | 15.85 | 15.86 | 1,353,131 | -0.17(-1.08%) |
Jun 17, 2010 | 16.09 | 16.10 | 15.83 | 16.03 | 1,142,088 | -0.00(-0.02%) |
Jun 16, 2010 | 15.88 | 16.04 | 15.81 | 16.03 | 1,145,936 | +0.04(+0.25%) |
Jun 15, 2010 | 15.84 | 16.00 | 15.71 | 15.99 | 1,217,111 | +0.16(+0.99%) |
Jun 14, 2010 | 15.69 | 15.96 | 15.69 | 15.84 | 1,364,047 | +0.17(+1.09%) |
Jun 11, 2010 | 15.68 | 15.69 | 15.44 | 15.67 | 1,426,529 | -0.11(-0.71%) |
Jun 10, 2010 | 15.68 | 15.89 | 15.49 | 15.78 | 1,782,363 | +0.28(+1.82%) |
Jun 09, 2010 | 15.28 | 15.52 | 14.94 | 15.50 | 2,200,507 | +0.25(+1.63%) |
Jun 08, 2010 | 14.79 | 15.27 | 14.75 | 15.25 | 2,007,551 | +0.44(+2.95%) |
Jun 07, 2010 | 14.93 | 15.05 | 14.81 | 14.81 | 1,348,492 | -0.09(-0.59%) |
Jun 04, 2010 | 14.90 | 15.15 | 14.81 | 14.90 | 1,748,186 | -0.33(-2.19%) |
Jun 03, 2010 | 15.17 | 15.29 | 15.03 | 15.23 | 1,057,950 | +0.04(+0.25%) |
Jun 02, 2010 | 14.74 | 15.19 | 14.63 | 15.19 | 23,306 | +0.51(+3.45%) |
Jun 01, 2010 | 14.69 | 14.92 | 14.59 | 14.69 | 1,166,557 | -0.10(-0.68%) |
May 28, 2010 | 14.79 | 15.07 | 14.79 | 14.79 | 1,824,041 | -0.26(-1.75%) |
May 27, 2010 | 14.67 | 15.07 | 14.65 | 15.05 | 1,441,743 | +0.53(+3.67%) |
May 26, 2010 | 14.57 | 14.72 | 14.48 | 14.52 | 2,025,776 | -0.03(-0.24%) |
May 25, 2010 | 14.25 | 14.56 | 14.19 | 14.55 | 1,501,976 | -0.13(-0.87%) |
May 24, 2010 | 14.72 | 14.84 | 14.67 | 14.68 | 857,114 | -0.15(-1.01%) |
May 21, 2010 | 14.48 | 14.83 | 14.35 | 14.83 | 1,413,547 | +0.15(+1.05%) |
May 20, 2010 | 14.81 | 14.91 | 14.68 | 14.68 | 1,564,537 | -0.63(-4.13%) |
May 19, 2010 | 15.28 | 15.40 | 15.19 | 15.31 | 893,696 | -0.05(-0.30%) |
May 18, 2010 | 15.63 | 15.79 | 15.30 | 15.35 | 1,387,871 | -0.05(-0.29%) |
May 17, 2010 | 15.33 | 15.47 | 15.20 | 15.40 | 911,347 | +0.13(+0.87%) |
May 14, 2010 | 15.27 | 15.58 | 15.17 | 15.27 | 1,214,486 | -0.32(-2.07%) |
May 13, 2010 | 15.67 | 15.77 | 15.59 | 15.59 | 993,318 | -0.11(-0.73%) |
May 12, 2010 | 15.35 | 15.72 | 15.35 | 15.70 | 1,334,444 | +0.35(+2.27%) |
May 11, 2010 | 15.31 | 15.42 | 15.29 | 15.35 | 911,249 | +0.09(+0.56%) |
May 10, 2010 | 15.18 | 15.31 | 15.16 | 15.27 | 1,863,719 | +0.56(+3.81%) |
May 07, 2010 | 14.95 | 14.99 | 14.57 | 14.71 | 1,887,847 | -0.24(-1.61%) |
May 06, 2010 | 15.15 | 15.43 | 14.37 | 14.95 | 2,398,769 | -0.19(-1.29%) |
May 05, 2010 | 15.14 | 15.19 | 15.05 | 15.14 | 1,758,337 | +0.07(+0.48%) |
May 04, 2010 | 15.50 | 15.50 | 14.89 | 15.07 | 1,933,199 | -0.52(-3.34%) |
May 03, 2010 | 15.62 | 15.65 | 15.51 | 15.59 | 1,000,154 | +0.08(+0.50%) |
Apr 30, 2010 | 15.64 | 15.82 | 15.51 | 15.51 | 1,182,986 | -0.15(-0.99%) |
Apr 29, 2010 | 15.57 | 15.78 | 15.52 | 15.67 | 993,258 | +0.19(+1.22%) |
Apr 28, 2010 | 15.55 | 15.55 | 15.27 | 15.48 | 1,020,652 | -0.03(-0.21%) |
Apr 27, 2010 | 15.79 | 15.86 | 15.49 | 15.51 | 875,857 | -0.36(-2.28%) |
Apr 26, 2010 | 15.83 | 16.05 | 15.83 | 15.87 | 570,161 | +0.01(+0.03%) |
Apr 23, 2010 | 15.84 | 15.87 | 15.74 | 15.87 | 523,473 | +0.02(+0.13%) |
Apr 22, 2010 | 15.72 | 15.87 | 15.69 | 15.85 | 694,987 | +0.03(+0.19%) |
Apr 21, 2010 | 15.82 | 15.91 | 15.78 | 15.82 | 17,685 | +0.01(+0.05%) |
Apr 20, 2010 | 15.85 | 15.85 | 15.59 | 15.81 | 934,889 | +0.04(+0.24%) |
Apr 19, 2010 | 15.65 | 15.79 | 15.63 | 15.77 | 747,344 | +0.14(+0.90%) |
Apr 16, 2010 | 15.87 | 15.95 | 15.61 | 15.63 | 1,253,268 | -0.28(-1.76%) |
Apr 15, 2010 | 15.89 | 15.91 | 15.73 | 15.91 | 1,082,823 | -0.02(-0.13%) |
Apr 14, 2010 | 16.02 | 16.06 | 15.81 | 15.93 | 937,012 | -0.11(-0.71%) |
Apr 13, 2010 | 16.03 | 16.08 | 15.89 | 16.05 | 362,448 | +0.01(+0.08%) |
Apr 12, 2010 | 15.97 | 16.06 | 15.95 | 16.03 | 798,074 | +0.07(+0.45%) |
Apr 09, 2010 | 15.80 | 15.99 | 15.80 | 15.96 | 854,062 | +0.12(+0.76%) |
Apr 08, 2010 | 15.79 | 15.85 | 15.74 | 15.84 | 571,237 | +0.02(+0.15%) |
Apr 07, 2010 | 15.98 | 15.98 | 15.76 | 15.82 | 707,231 | -0.17(-1.03%) |
Apr 06, 2010 | 15.97 | 15.99 | 15.78 | 15.98 | 962,801 | -0.06(-0.37%) |
Apr 05, 2010 | 16.02 | 16.12 | 16.00 | 16.04 | 1,254,382 | +0.04(+0.27%) |
Apr 01, 2010 | 15.91 | 16.00 | 16.00 | 16.00 | 2,241,750 | +0.15(+0.93%) |
Mar 31, 2010 | 15.80 | 15.90 | 15.72 | 15.85 | 1,413,086 | +0.01(+0.08%) |
Mar 30, 2010 | 15.77 | 15.90 | 15.75 | 15.84 | 1,241,834 | +0.17(+1.05%) |
Mar 29, 2010 | 15.35 | 15.68 | 15.31 | 15.67 | 1,141,897 | +0.40(+2.60%) |
Mar 26, 2010 | 15.33 | 15.44 | 15.25 | 15.28 | 880,087 | -0.04(-0.26%) |
Mar 25, 2010 | 15.43 | 15.43 | 15.31 | 15.32 | 720,419 | -0.03(-0.23%) |
Mar 24, 2010 | 15.42 | 15.47 | 15.31 | 15.35 | 699,929 | -0.12(-0.76%) |
Mar 23, 2010 | 15.41 | 15.49 | 15.27 | 15.47 | 622,582 | +0.09(+0.61%) |
Mar 22, 2010 | 15.32 | 15.46 | 15.17 | 15.38 | 807,281 | +0.02(+0.16%) |
Mar 19, 2010 | 15.31 | 15.47 | 15.22 | 15.35 | 2,130,667 | +0.05(+0.35%) |
Mar 18, 2010 | 15.13 | 15.47 | 15.06 | 15.30 | 1,203,161 | +0.24(+1.61%) |
Mar 17, 2010 | 14.83 | 15.09 | 14.81 | 15.06 | 1,111,998 | +0.24(+1.62%) |
Mar 16, 2010 | 14.69 | 14.87 | 14.65 | 14.82 | 829,278 | +0.14(+0.93%) |
Mar 15, 2010 | 14.64 | 14.69 | 14.63 | 14.68 | 847,526 | -0.09(-0.61%) |
Mar 12, 2010 | 14.73 | 14.86 | 14.68 | 14.77 | 1,803,284 | +0.01(+0.05%) |
Mar 11, 2010 | 14.61 | 14.77 | 14.46 | 14.76 | 1,036,687 | +0.15(+1.04%) |
Mar 10, 2010 | 14.83 | 14.90 | 14.42 | 14.61 | 1,310,879 | -0.29(-1.97%) |
Mar 09, 2010 | 14.75 | 14.95 | 14.69 | 14.90 | 1,677,487 | +0.11(+0.76%) |
Mar 08, 2010 | 14.75 | 14.86 | 14.70 | 14.79 | 819,839 | -0.01(-0.07%) |
Mar 05, 2010 | 14.67 | 14.81 | 14.67 | 14.80 | 1,050,907 | +0.24(+1.63%) |
Mar 04, 2010 | 14.33 | 14.62 | 14.35 | 14.57 | 1,019,336 | +0.16(+1.11%) |
Mar 03, 2010 | 14.38 | 14.51 | 14.35 | 14.41 | 1,148,628 | +0.02(+0.15%) |
Mar 02, 2010 | 14.28 | 14.41 | 14.22 | 14.38 | 1,330,676 | +0.14(+0.95%) |