Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.06 | 20.23 | 19.89 | 20.23 | 183,423 | +0.19(+0.93%) |
Dec 30, 2010 | 19.50 | 20.09 | 19.47 | 20.05 | 420,594 | +0.58(+2.95%) |
Dec 29, 2010 | 19.10 | 19.49 | 19.08 | 19.47 | 127,931 | +0.44(+2.30%) |
Dec 28, 2010 | 19.07 | 19.08 | 18.91 | 19.04 | 114,562 | -0.01(-0.04%) |
Dec 27, 2010 | 18.94 | 19.08 | 18.82 | 19.04 | 129,099 | +0.02(+0.13%) |
Dec 23, 2010 | 19.10 | 19.27 | 18.90 | 19.02 | 141,132 | -0.13(-0.68%) |
Dec 22, 2010 | 18.84 | 19.28 | 18.84 | 19.15 | 239,935 | +0.28(+1.50%) |
Dec 21, 2010 | 18.31 | 19.04 | 18.31 | 18.87 | 315,398 | +0.59(+3.24%) |
Dec 20, 2010 | 17.65 | 18.31 | 17.49 | 18.27 | 346,990 | +0.75(+4.30%) |
Dec 17, 2010 | 17.31 | 17.52 | 16.96 | 17.52 | 399,165 | +0.23(+1.31%) |
Dec 16, 2010 | 16.97 | 17.37 | 16.97 | 17.29 | 207,761 | +0.28(+1.67%) |
Dec 15, 2010 | 16.86 | 17.12 | 16.82 | 17.01 | 188,563 | +0.15(+0.91%) |
Dec 14, 2010 | 16.83 | 16.98 | 16.73 | 16.86 | 239,226 | +0.00(+0.00%) |
Dec 13, 2010 | 16.75 | 16.90 | 16.62 | 16.86 | 179,342 | +0.14(+0.82%) |
Dec 10, 2010 | 16.65 | 16.73 | 16.64 | 16.72 | 106,707 | +0.01(+0.05%) |
Dec 09, 2010 | 16.73 | 16.80 | 16.54 | 16.71 | 134,056 | +0.10(+0.59%) |
Dec 08, 2010 | 16.64 | 16.67 | 16.39 | 16.61 | 105,302 | -0.02(-0.15%) |
Dec 07, 2010 | 16.78 | 16.88 | 16.55 | 16.64 | 376,882 | -0.04(-0.24%) |
Dec 06, 2010 | 16.56 | 16.70 | 16.39 | 16.68 | 426,070 | +0.06(+0.39%) |
Dec 03, 2010 | 16.52 | 16.65 | 16.21 | 16.61 | 559,886 | +0.02(+0.10%) |
Dec 02, 2010 | 16.26 | 16.65 | 16.14 | 16.60 | 547,098 | +0.26(+1.59%) |
Dec 01, 2010 | 16.57 | 16.60 | 16.19 | 16.34 | 178,781 | -0.01(-0.05%) |
Nov 30, 2010 | 16.23 | 16.47 | 16.01 | 16.35 | 293,995 | -0.03(-0.20%) |
Nov 29, 2010 | 16.76 | 16.92 | 16.35 | 16.38 | 244,132 | -0.46(-2.74%) |
Nov 26, 2010 | 16.67 | 16.88 | 16.54 | 16.84 | 106,914 | +0.11(+0.68%) |
Nov 24, 2010 | 16.92 | 16.73 | 16.73 | 16.73 | 323,475 | -0.02(-0.15%) |
Nov 23, 2010 | 16.92 | 16.94 | 16.69 | 16.75 | 340,563 | -0.36(-2.08%) |
Nov 22, 2010 | 17.03 | 17.33 | 16.82 | 17.11 | 107,430 | +0.08(+0.48%) |
Nov 19, 2010 | 17.01 | 17.61 | 16.86 | 17.03 | 521,864 | +0.06(+0.33%) |
Nov 18, 2010 | 16.84 | 17.16 | 16.84 | 16.97 | 98,923 | +0.28(+1.65%) |
Nov 17, 2010 | 16.81 | 16.88 | 16.65 | 16.69 | 69,677 | -0.13(-0.77%) |
Nov 16, 2010 | 16.81 | 16.84 | 16.70 | 16.82 | 125,927 | -0.14(-0.81%) |
Nov 15, 2010 | 17.11 | 17.15 | 16.88 | 16.96 | 156,310 | -0.06(-0.33%) |
Nov 12, 2010 | 16.96 | 17.09 | 16.86 | 17.02 | 252,916 | -0.04(-0.24%) |
Nov 11, 2010 | 17.12 | 17.19 | 16.84 | 17.06 | 255,112 | -0.32(-1.87%) |
Nov 10, 2010 | 17.60 | 17.67 | 17.30 | 17.38 | 146,685 | -0.17(-0.97%) |
Nov 09, 2010 | 17.65 | 17.86 | 17.52 | 17.55 | 256,568 | -0.03(-0.18%) |
Nov 08, 2010 | 17.46 | 17.67 | 17.41 | 17.59 | 434,205 | +0.04(+0.23%) |
Nov 05, 2010 | 18.14 | 18.14 | 17.31 | 17.54 | 459,789 | +0.24(+1.41%) |
Nov 04, 2010 | 17.40 | 17.45 | 17.29 | 17.30 | 229,522 | +0.05(+0.28%) |
Nov 03, 2010 | 17.29 | 17.43 | 17.05 | 17.25 | 201,112 | -0.09(-0.51%) |
Nov 02, 2010 | 17.69 | 17.71 | 17.22 | 17.34 | 282,681 | -0.12(-0.70%) |
Nov 01, 2010 | 17.37 | 17.87 | 17.07 | 17.46 | 234,028 | +0.28(+1.65%) |
Oct 29, 2010 | 16.99 | 17.89 | 16.81 | 17.18 | 397,143 | +0.68(+4.13%) |
Oct 28, 2010 | 16.58 | 16.58 | 16.40 | 16.50 | 71,766 | +0.03(+0.20%) |
Oct 27, 2010 | 16.48 | 16.56 | 16.38 | 16.47 | 70,140 | -0.14(-0.83%) |
Oct 25, 2010 | 16.23 | 16.65 | 16.23 | 16.60 | 221,420 | +0.37(+2.30%) |
Oct 22, 2010 | 15.84 | 16.23 | 15.77 | 16.23 | 139,529 | +0.34(+2.14%) |
Oct 21, 2010 | 15.75 | 15.89 | 15.64 | 15.89 | 156,077 | +0.22(+1.40%) |
Oct 20, 2010 | 15.27 | 15.71 | 15.26 | 15.67 | 111,883 | +0.46(+3.04%) |
Oct 19, 2010 | 15.33 | 15.52 | 15.15 | 15.21 | 121,734 | -0.28(-1.78%) |
Oct 18, 2010 | 15.61 | 15.71 | 15.48 | 15.49 | 100,777 | -0.12(-0.78%) |
Oct 15, 2010 | 15.67 | 15.73 | 15.57 | 15.61 | 61,327 | -0.04(-0.26%) |
Oct 14, 2010 | 15.71 | 15.75 | 15.50 | 15.65 | 86,942 | -0.11(-0.72%) |
Oct 13, 2010 | 15.79 | 15.79 | 15.67 | 15.76 | 79,494 | +0.04(+0.26%) |
Oct 12, 2010 | 15.64 | 15.80 | 15.56 | 15.72 | 110,561 | +0.02(+0.10%) |
Oct 11, 2010 | 15.72 | 15.81 | 15.61 | 15.71 | 56,211 | -0.04(-0.26%) |
Oct 08, 2010 | 15.51 | 15.80 | 15.15 | 15.75 | 75,953 | +0.23(+1.46%) |
Oct 07, 2010 | 15.65 | 15.65 | 15.44 | 15.52 | 142,689 | -0.12(-0.78%) |
Oct 06, 2010 | 15.71 | 15.81 | 15.57 | 15.64 | 81,907 | -0.17(-1.05%) |
Oct 05, 2010 | 15.54 | 15.88 | 15.50 | 15.81 | 171,622 | +0.43(+2.77%) |
Oct 04, 2010 | 15.38 | 15.50 | 15.27 | 15.38 | 111,920 | -0.02(-0.16%) |
Oct 01, 2010 | 15.49 | 15.52 | 15.30 | 15.41 | 185,485 | -0.06(-0.37%) |
Sep 30, 2010 | 15.53 | 15.53 | 15.24 | 15.46 | 189,462 | +0.08(+0.53%) |
Sep 29, 2010 | 15.41 | 15.49 | 15.29 | 15.38 | 220,612 | -0.11(-0.68%) |
Sep 28, 2010 | 15.46 | 15.49 | 15.28 | 15.49 | 115,366 | +0.09(+0.58%) |
Sep 27, 2010 | 15.53 | 15.64 | 15.33 | 15.40 | 517,469 | -0.17(-1.09%) |
Sep 24, 2010 | 14.77 | 15.58 | 14.77 | 15.57 | 85,284 | +0.53(+3.56%) |
Sep 23, 2010 | 15.18 | 15.35 | 14.67 | 15.03 | 328,851 | -0.24(-1.59%) |
Sep 22, 2010 | 15.50 | 15.60 | 15.23 | 15.28 | 163,723 | -0.28(-1.82%) |
Sep 21, 2010 | 15.49 | 15.66 | 15.36 | 15.56 | 227,991 | -0.02(-0.16%) |
Sep 20, 2010 | 15.56 | 15.71 | 15.48 | 15.58 | 127,067 | +0.04(+0.26%) |
Sep 17, 2010 | 15.57 | 15.64 | 15.50 | 15.54 | 120,521 | -0.19(-1.24%) |
Sep 15, 2010 | 15.96 | 15.97 | 15.64 | 15.74 | 147,111 | -0.31(-1.92%) |
Sep 14, 2010 | 15.96 | 16.13 | 15.77 | 16.05 | 130,199 | +0.02(+0.14%) |
Sep 13, 2010 | 15.80 | 16.05 | 15.65 | 16.02 | 145,415 | +0.40(+2.55%) |
Sep 10, 2010 | 15.67 | 15.72 | 15.57 | 15.62 | 73,172 | -0.07(-0.46%) |
Sep 09, 2010 | 15.76 | 15.82 | 15.47 | 15.70 | 91,107 | +0.11(+0.73%) |
Sep 08, 2010 | 15.68 | 15.71 | 15.51 | 15.58 | 101,074 | -0.11(-0.67%) |
Sep 07, 2010 | 15.85 | 15.89 | 15.58 | 15.69 | 101,147 | -0.28(-1.78%) |
Sep 03, 2010 | 15.97 | 15.98 | 15.79 | 15.97 | 139,365 | +0.11(+0.72%) |
Sep 02, 2010 | 15.73 | 15.89 | 15.57 | 15.86 | 93,596 | +0.10(+0.62%) |
Sep 01, 2010 | 15.26 | 15.77 | 15.23 | 15.76 | 163,945 | +0.64(+4.23%) |
Aug 31, 2010 | 15.19 | 15.39 | 15.07 | 15.12 | 146,901 | -0.15(-0.95%) |
Aug 30, 2010 | 15.43 | 15.65 | 15.27 | 15.27 | 102,855 | -0.24(-1.57%) |
Aug 27, 2010 | 15.66 | 15.66 | 15.38 | 15.51 | 208,041 | -0.03(-0.21%) |
Aug 26, 2010 | 15.50 | 15.78 | 15.50 | 15.54 | 139,977 | +0.07(+0.47%) |
Aug 25, 2010 | 15.27 | 15.53 | 15.27 | 15.47 | 79,664 | +0.11(+0.69%) |
Aug 24, 2010 | 15.28 | 15.50 | 15.18 | 15.36 | 72,272 | -0.10(-0.63%) |
Aug 23, 2010 | 15.54 | 15.75 | 15.44 | 15.46 | 59,443 | -0.08(-0.52%) |
Aug 20, 2010 | 15.52 | 15.61 | 15.40 | 15.54 | 99,409 | -0.06(-0.36%) |
Aug 19, 2010 | 15.51 | 15.66 | 15.49 | 15.60 | 513,869 | -0.01(-0.05%) |
Aug 18, 2010 | 15.35 | 15.71 | 15.28 | 15.61 | 411,883 | +0.26(+1.69%) |
Aug 17, 2010 | 15.24 | 15.52 | 15.19 | 15.35 | 390,833 | +0.19(+1.28%) |
Aug 16, 2010 | 14.88 | 15.16 | 14.83 | 15.15 | 162,906 | +0.15(+1.03%) |
Aug 13, 2010 | 15.00 | 15.15 | 14.76 | 15.00 | 254,753 | +0.06(+0.38%) |
Aug 12, 2010 | 14.98 | 15.06 | 14.72 | 14.94 | 407,922 | -0.18(-1.18%) |
Aug 11, 2010 | 15.41 | 15.53 | 14.99 | 15.12 | 270,443 | -0.50(-3.22%) |
Aug 10, 2010 | 15.77 | 16.17 | 15.49 | 15.62 | 232,164 | -0.30(-1.88%) |
Aug 09, 2010 | 15.97 | 16.19 | 15.40 | 15.92 | 322,919 | -0.54(-3.30%) |
Aug 06, 2010 | 16.09 | 16.49 | 15.94 | 16.47 | 204,354 | +0.13(+0.79%) |
Aug 05, 2010 | 16.26 | 16.39 | 16.13 | 16.34 | 85,094 | -0.02(-0.15%) |
Aug 04, 2010 | 16.29 | 16.39 | 16.15 | 16.36 | 53,121 | +0.19(+1.20%) |
Aug 03, 2010 | 15.84 | 16.37 | 15.77 | 16.17 | 82,276 | +0.19(+1.17%) |
Aug 02, 2010 | 15.62 | 16.05 | 15.62 | 15.98 | 139,775 | +0.50(+3.25%) |
Jul 30, 2010 | 15.32 | 15.66 | 15.00 | 15.48 | 151,369 | -0.14(-0.88%) |
Jul 29, 2010 | 15.57 | 15.78 | 15.36 | 15.62 | 59,159 | +0.15(+1.00%) |
Jul 28, 2010 | 15.98 | 15.98 | 15.41 | 15.46 | 174,321 | -0.56(-3.49%) |
Jul 27, 2010 | 16.21 | 16.24 | 15.89 | 16.02 | 65,556 | -0.01(-0.05%) |
Jul 26, 2010 | 15.79 | 16.04 | 15.52 | 16.03 | 75,607 | +0.23(+1.44%) |
Jul 23, 2010 | 15.62 | 15.90 | 15.53 | 15.80 | 77,290 | +0.12(+0.78%) |
Jul 22, 2010 | 15.62 | 15.85 | 15.41 | 15.68 | 137,576 | +0.24(+1.57%) |
Jul 21, 2010 | 15.91 | 15.91 | 15.41 | 15.44 | 97,025 | -0.38(-2.41%) |
Jul 20, 2010 | 15.49 | 15.84 | 15.48 | 15.82 | 119,606 | +0.19(+1.19%) |
Jul 19, 2010 | 15.78 | 15.80 | 15.52 | 15.63 | 51,766 | -0.07(-0.46%) |
Jul 16, 2010 | 16.17 | 16.17 | 15.66 | 15.71 | 99,009 | -0.52(-3.20%) |
Jul 15, 2010 | 16.39 | 16.39 | 16.08 | 16.22 | 122,475 | -0.25(-1.52%) |
Jul 14, 2010 | 16.16 | 16.58 | 16.13 | 16.47 | 173,356 | +0.19(+1.19%) |
Jul 13, 2010 | 15.83 | 16.39 | 15.78 | 16.28 | 224,381 | +0.58(+3.72%) |
Jul 12, 2010 | 15.76 | 16.13 | 15.64 | 15.70 | 147,661 | -0.17(-1.10%) |
Jul 09, 2010 | 15.83 | 16.00 | 15.71 | 15.87 | 92,315 | -0.07(-0.43%) |
Jul 08, 2010 | 15.83 | 15.95 | 15.57 | 15.94 | 124,716 | +0.25(+1.60%) |
Jul 07, 2010 | 15.39 | 15.69 | 15.30 | 15.69 | 95,305 | +0.32(+2.11%) |
Jul 06, 2010 | 15.66 | 15.74 | 15.29 | 15.36 | 159,004 | -0.06(-0.42%) |
Jul 02, 2010 | 15.53 | 15.69 | 15.31 | 15.43 | 88,918 | -0.02(-0.10%) |
Jul 01, 2010 | 15.44 | 15.55 | 15.22 | 15.45 | 245,155 | -0.02(-0.10%) |
Jun 30, 2010 | 15.37 | 16.03 | 15.37 | 15.46 | 244,088 | +0.06(+0.37%) |
Jun 29, 2010 | 15.63 | 15.75 | 15.32 | 15.41 | 173,617 | -0.63(-3.94%) |
Jun 25, 2010 | 15.82 | 16.15 | 15.64 | 16.04 | 342,436 | +0.22(+1.38%) |
Jun 24, 2010 | 16.37 | 16.60 | 15.81 | 15.82 | 217,999 | -0.50(-3.08%) |
Jun 23, 2010 | 16.56 | 16.88 | 16.22 | 16.32 | 119,348 | -0.23(-1.37%) |
Jun 22, 2010 | 17.07 | 17.31 | 16.49 | 16.55 | 145,157 | -0.40(-2.34%) |
Jun 21, 2010 | 16.90 | 17.24 | 16.78 | 16.94 | 171,062 | +0.07(+0.43%) |
Jun 18, 2010 | 17.37 | 17.37 | 16.80 | 16.87 | 533,239 | -0.46(-2.66%) |
Jun 17, 2010 | 17.44 | 17.46 | 17.21 | 17.33 | 72,922 | +0.03(+0.19%) |
Jun 16, 2010 | 17.16 | 17.44 | 17.03 | 17.30 | 210,018 | +0.01(+0.05%) |
Jun 15, 2010 | 17.24 | 17.34 | 17.04 | 17.29 | 141,133 | +0.20(+1.19%) |
Jun 14, 2010 | 16.94 | 17.21 | 16.80 | 17.09 | 279,180 | +0.29(+1.74%) |
Jun 11, 2010 | 16.69 | 16.88 | 16.69 | 16.80 | 171,998 | -0.10(-0.58%) |
Jun 10, 2010 | 16.82 | 17.08 | 16.66 | 16.90 | 272,237 | +0.65(+3.99%) |
Jun 09, 2010 | 16.61 | 16.80 | 16.22 | 16.25 | 203,751 | -0.36(-2.19%) |
Jun 08, 2010 | 16.56 | 17.19 | 16.23 | 16.61 | 308,380 | +0.19(+1.13%) |
Jun 07, 2010 | 16.79 | 16.90 | 16.35 | 16.43 | 167,936 | -0.23(-1.41%) |
Jun 04, 2010 | 17.06 | 17.33 | 16.61 | 16.66 | 167,789 | -0.79(-4.50%) |
Jun 03, 2010 | 16.91 | 17.47 | 16.88 | 17.45 | 355,752 | +0.63(+3.76%) |
Jun 02, 2010 | 16.68 | 16.97 | 16.65 | 16.82 | 273,015 | +0.15(+0.92%) |
Jun 01, 2010 | 16.90 | 17.26 | 16.57 | 16.66 | 143,035 | -0.38(-2.23%) |
May 28, 2010 | 17.15 | 17.15 | 16.69 | 17.04 | 158,191 | -0.11(-0.61%) |
May 27, 2010 | 16.60 | 17.16 | 16.51 | 17.15 | 177,261 | +0.75(+4.60%) |
May 26, 2010 | 15.79 | 16.42 | 15.77 | 16.39 | 377,048 | +0.75(+4.82%) |
May 25, 2010 | 15.62 | 15.77 | 15.36 | 15.64 | 194,854 | -0.11(-0.72%) |
May 24, 2010 | 15.61 | 15.86 | 15.48 | 15.75 | 143,347 | +0.08(+0.52%) |
May 21, 2010 | 15.81 | 15.93 | 15.28 | 15.67 | 405,076 | -0.32(-2.03%) |
May 20, 2010 | 15.95 | 16.34 | 15.84 | 16.00 | 201,302 | -0.42(-2.57%) |
May 19, 2010 | 16.81 | 16.81 | 16.39 | 16.42 | 137,261 | -0.31(-1.84%) |
May 18, 2010 | 16.82 | 17.07 | 16.59 | 16.73 | 275,586 | +0.07(+0.44%) |
May 17, 2010 | 16.70 | 16.80 | 16.34 | 16.65 | 396,772 | +0.08(+0.49%) |
May 14, 2010 | 16.49 | 16.78 | 16.19 | 16.57 | 571,388 | -0.02(-0.10%) |
May 13, 2010 | 16.43 | 16.72 | 16.43 | 16.59 | 174,582 | -0.02(-0.15%) |
May 12, 2010 | 16.77 | 17.01 | 16.55 | 16.61 | 344,733 | -0.05(-0.29%) |
May 11, 2010 | 16.69 | 16.86 | 15.57 | 16.66 | 448,575 | +0.85(+5.38%) |
May 10, 2010 | 15.17 | 15.81 | 15.06 | 15.81 | 379,569 | +1.18(+8.09%) |
May 07, 2010 | 14.91 | 15.00 | 14.22 | 14.63 | 204,199 | -0.27(-1.80%) |
May 06, 2010 | 14.95 | 15.05 | 14.35 | 14.89 | 256,542 | -0.18(-1.18%) |
May 05, 2010 | 15.04 | 15.15 | 14.89 | 15.07 | 82,544 | -0.13(-0.85%) |
May 04, 2010 | 15.54 | 15.62 | 15.19 | 15.20 | 105,513 | -0.39(-2.49%) |
May 03, 2010 | 15.62 | 15.68 | 15.42 | 15.59 | 92,414 | +0.02(+0.16%) |
Apr 30, 2010 | 15.64 | 15.79 | 15.57 | 15.57 | 109,902 | -0.11(-0.72%) |
Apr 29, 2010 | 15.63 | 15.74 | 15.39 | 15.68 | 129,897 | +0.12(+0.78%) |
Apr 28, 2010 | 15.59 | 15.66 | 15.36 | 15.56 | 82,407 | +0.04(+0.26%) |
Apr 27, 2010 | 15.77 | 15.92 | 15.41 | 15.52 | 95,005 | -0.36(-2.25%) |
Apr 26, 2010 | 15.87 | 15.96 | 15.71 | 15.88 | 65,094 | -0.11(-0.66%) |
Apr 23, 2010 | 15.91 | 15.99 | 15.75 | 15.98 | 104,767 | +0.09(+0.56%) |
Apr 22, 2010 | 15.66 | 15.92 | 15.54 | 15.89 | 73,160 | +0.17(+1.08%) |
Apr 21, 2010 | 15.93 | 15.99 | 15.70 | 15.72 | 83,559 | -0.24(-1.47%) |
Apr 20, 2010 | 15.76 | 15.97 | 15.65 | 15.96 | 121,536 | +0.19(+1.18%) |
Apr 19, 2010 | 15.91 | 15.97 | 15.57 | 15.77 | 64,297 | -0.21(-1.32%) |
Apr 16, 2010 | 16.00 | 16.20 | 15.74 | 15.98 | 142,317 | -0.03(-0.20%) |
Apr 15, 2010 | 15.88 | 16.06 | 15.79 | 16.01 | 98,541 | +0.14(+0.87%) |
Apr 14, 2010 | 15.97 | 16.02 | 15.72 | 15.88 | 107,940 | -0.03(-0.20%) |
Apr 13, 2010 | 15.92 | 16.19 | 15.75 | 15.91 | 136,969 | -0.09(-0.56%) |
Apr 12, 2010 | 16.03 | 16.11 | 15.88 | 16.00 | 183,830 | -0.11(-0.70%) |
Apr 09, 2010 | 16.13 | 16.47 | 15.96 | 16.11 | 423,107 | -0.66(-3.91%) |
Apr 08, 2010 | 16.62 | 16.86 | 16.30 | 16.77 | 155,102 | +0.03(+0.19%) |
Apr 07, 2010 | 16.66 | 16.83 | 16.35 | 16.73 | 239,088 | -0.03(-0.19%) |
Apr 06, 2010 | 16.53 | 16.91 | 16.45 | 16.77 | 239,504 | +0.23(+1.37%) |
Apr 05, 2010 | 16.31 | 16.75 | 16.31 | 16.54 | 124,804 | +0.22(+1.34%) |
Apr 01, 2010 | 16.56 | 16.32 | 16.32 | 16.32 | 244,332 | -0.11(-0.69%) |
Mar 31, 2010 | 16.14 | 16.65 | 16.03 | 16.43 | 210,160 | +0.22(+1.35%) |
Mar 30, 2010 | 16.09 | 16.46 | 16.09 | 16.22 | 120,925 | +0.20(+1.27%) |
Mar 29, 2010 | 15.99 | 16.09 | 15.97 | 16.01 | 99,756 | -0.03(-0.20%) |
Mar 26, 2010 | 16.05 | 16.19 | 15.94 | 16.05 | 121,402 | +0.11(+0.66%) |
Mar 25, 2010 | 16.04 | 16.32 | 15.88 | 15.94 | 223,581 | -0.01(-0.05%) |
Mar 24, 2010 | 15.99 | 16.01 | 15.86 | 15.95 | 125,105 | -0.06(-0.35%) |
Mar 23, 2010 | 16.02 | 16.19 | 15.80 | 16.00 | 210,614 | -0.03(-0.20%) |
Mar 22, 2010 | 16.20 | 16.39 | 15.96 | 16.04 | 155,812 | -0.25(-1.54%) |
Mar 19, 2010 | 16.17 | 16.29 | 15.91 | 16.29 | 402,037 | +0.11(+0.65%) |
Mar 18, 2010 | 16.16 | 16.25 | 16.07 | 16.18 | 176,322 | -0.06(-0.40%) |
Mar 17, 2010 | 16.35 | 16.49 | 16.20 | 16.25 | 162,589 | -0.15(-0.89%) |
Mar 16, 2010 | 16.26 | 16.43 | 16.22 | 16.39 | 266,657 | +0.17(+1.05%) |
Mar 15, 2010 | 16.20 | 16.28 | 16.12 | 16.22 | 150,082 | -0.06(-0.40%) |
Mar 12, 2010 | 16.72 | 16.72 | 16.13 | 16.29 | 387,111 | -0.46(-2.76%) |
Mar 11, 2010 | 16.82 | 16.91 | 16.62 | 16.75 | 253,086 | -0.03(-0.19%) |
Mar 10, 2010 | 16.82 | 16.97 | 16.73 | 16.78 | 141,691 | +0.05(+0.29%) |
Mar 09, 2010 | 16.65 | 17.03 | 16.63 | 16.73 | 259,142 | +0.06(+0.39%) |
Mar 08, 2010 | 16.65 | 16.78 | 16.49 | 16.67 | 288,006 | +0.05(+0.29%) |
Mar 05, 2010 | 16.23 | 16.69 | 16.19 | 16.62 | 439,882 | +0.54(+3.38%) |
Mar 04, 2010 | 16.00 | 16.20 | 15.71 | 16.08 | 526,955 | +0.03(+0.20%) |
Mar 03, 2010 | 15.96 | 16.19 | 15.79 | 16.05 | 266,431 | +0.13(+0.81%) |
Mar 02, 2010 | 15.87 | 15.92 | 15.49 | 15.92 | 629,303 | +0.02(+0.10%) |
Mar 01, 2010 | 15.41 | 16.56 | 15.41 | 15.90 | 365,424 | -0.42(-2.58%) |
Feb 26, 2010 | 16.06 | 16.32 | 15.77 | 16.32 | 445,660 | +0.17(+1.05%) |
Feb 25, 2010 | 15.90 | 16.18 | 15.74 | 16.15 | 166,485 | +0.15(+0.91%) |
Feb 24, 2010 | 15.98 | 16.08 | 15.79 | 16.00 | 53,194 | +0.08(+0.51%) |
Feb 23, 2010 | 15.84 | 16.14 | 15.83 | 15.92 | 213,483 | +0.04(+0.25%) |
Feb 22, 2010 | 15.75 | 15.93 | 15.58 | 15.88 | 230,535 | +0.10(+0.62%) |
Feb 19, 2010 | 15.59 | 15.88 | 15.44 | 15.79 | 177,170 | +0.22(+1.41%) |
Feb 18, 2010 | 15.64 | 15.75 | 15.43 | 15.57 | 145,478 | -0.08(-0.52%) |
Feb 17, 2010 | 15.71 | 15.74 | 15.51 | 15.65 | 164,758 | +0.04(+0.26%) |
Feb 16, 2010 | 15.58 | 15.66 | 15.53 | 15.61 | 45,968 | +0.08(+0.52%) |
Feb 12, 2010 | 15.20 | 15.53 | 15.53 | 15.53 | 135,369 | +0.18(+1.16%) |
Feb 11, 2010 | 15.19 | 15.40 | 15.11 | 15.35 | 49,260 | +0.06(+0.42%) |
Feb 10, 2010 | 15.19 | 15.28 | 15.10 | 15.28 | 63,985 | +0.13(+0.86%) |
Feb 09, 2010 | 15.16 | 15.49 | 15.10 | 15.15 | 49,868 | +0.02(+0.11%) |
Feb 08, 2010 | 15.27 | 15.27 | 15.09 | 15.14 | 121,894 | -0.10(-0.64%) |
Feb 05, 2010 | 15.31 | 15.34 | 14.94 | 15.23 | 122,020 | -0.09(-0.58%) |
Feb 04, 2010 | 15.46 | 15.46 | 15.16 | 15.32 | 190,106 | -0.17(-1.10%) |
Feb 03, 2010 | 15.48 | 15.66 | 15.36 | 15.49 | 111,348 | -0.14(-0.88%) |
Feb 02, 2010 | 15.57 | 15.90 | 14.99 | 15.63 | 199,341 | +0.12(+0.78%) |
Feb 01, 2010 | 15.57 | 15.71 | 15.40 | 15.51 | 138,133 | -0.05(-0.31%) |
Jan 29, 2010 | 15.77 | 15.88 | 15.56 | 15.56 | 241,849 | -0.13(-0.83%) |
Jan 28, 2010 | 15.26 | 15.79 | 15.23 | 15.69 | 195,332 | +0.39(+2.54%) |
Jan 27, 2010 | 15.32 | 15.41 | 15.16 | 15.30 | 105,141 | +0.02(+0.16%) |
Jan 26, 2010 | 15.35 | 15.41 | 15.12 | 15.28 | 178,340 | -0.07(-0.48%) |
Jan 25, 2010 | 15.46 | 15.46 | 15.32 | 15.35 | 148,552 | -0.09(-0.58%) |
Jan 22, 2010 | 15.67 | 15.81 | 15.38 | 15.44 | 79,437 | -0.22(-1.40%) |
Jan 21, 2010 | 15.66 | 15.73 | 15.54 | 15.66 | 335,072 | -0.02(-0.15%) |
Jan 20, 2010 | 15.68 | 16.02 | 15.51 | 15.68 | 143,863 | -0.25(-1.58%) |
Jan 19, 2010 | 15.69 | 15.96 | 15.51 | 15.93 | 126,377 | +0.21(+1.34%) |
Jan 15, 2010 | 15.89 | 15.72 | 15.72 | 15.72 | 107,481 | -0.20(-1.27%) |
Jan 14, 2010 | 15.96 | 16.00 | 15.66 | 15.92 | 174,930 | +0.03(+0.20%) |
Jan 13, 2010 | 16.02 | 16.05 | 15.82 | 15.89 | 100,566 | -0.01(-0.05%) |
Jan 12, 2010 | 15.84 | 16.11 | 15.80 | 15.90 | 154,760 | -0.06(-0.36%) |
Jan 11, 2010 | 16.30 | 16.30 | 15.96 | 15.96 | 201,211 | -0.22(-1.35%) |
Jan 08, 2010 | 16.00 | 16.18 | 16.00 | 16.18 | 54,154 | +0.01(+0.05%) |
Jan 07, 2010 | 16.13 | 16.19 | 15.92 | 16.17 | 148,882 | -0.06(-0.35%) |
Jan 06, 2010 | 16.13 | 16.32 | 16.13 | 16.22 | 128,271 | -0.02(-0.15%) |
Jan 05, 2010 | 16.51 | 16.66 | 16.18 | 16.25 | 157,054 | -0.36(-2.15%) |