Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.28 | 15.33 | 15.07 | 15.07 | 183,427 | -0.25(-1.61%) |
Dec 30, 2010 | 15.14 | 15.41 | 15.13 | 15.32 | 159,837 | +0.15(+1.00%) |
Dec 29, 2010 | 15.29 | 15.29 | 15.10 | 15.17 | 78,637 | -0.05(-0.31%) |
Dec 28, 2010 | 15.25 | 15.32 | 15.10 | 15.21 | 153,451 | +0.03(+0.21%) |
Dec 27, 2010 | 15.09 | 15.21 | 14.83 | 15.18 | 114,315 | +0.10(+0.69%) |
Dec 23, 2010 | 15.12 | 15.16 | 15.05 | 15.08 | 95,150 | -0.03(-0.21%) |
Dec 22, 2010 | 15.22 | 15.22 | 15.10 | 15.11 | 163,792 | -0.06(-0.42%) |
Dec 21, 2010 | 15.09 | 15.21 | 14.96 | 15.18 | 228,025 | +0.19(+1.27%) |
Dec 20, 2010 | 15.12 | 15.24 | 14.97 | 14.98 | 250,344 | -0.10(-0.69%) |
Dec 17, 2010 | 15.12 | 15.18 | 14.96 | 15.09 | 525,600 | -0.02(-0.11%) |
Dec 16, 2010 | 15.15 | 15.29 | 15.05 | 15.10 | 252,965 | +0.02(+0.16%) |
Dec 15, 2010 | 15.28 | 15.40 | 15.02 | 15.08 | 392,100 | -0.19(-1.25%) |
Dec 14, 2010 | 15.37 | 15.48 | 15.22 | 15.27 | 183,539 | -0.02(-0.16%) |
Dec 13, 2010 | 15.57 | 15.57 | 15.26 | 15.29 | 199,373 | -0.22(-1.44%) |
Dec 10, 2010 | 15.19 | 15.56 | 15.00 | 15.52 | 226,310 | +0.31(+2.04%) |
Dec 09, 2010 | 15.48 | 15.48 | 15.07 | 15.21 | 301,501 | -0.14(-0.93%) |
Dec 08, 2010 | 15.24 | 15.47 | 15.18 | 15.35 | 293,051 | +0.08(+0.52%) |
Dec 07, 2010 | 14.96 | 15.31 | 14.91 | 15.27 | 743,142 | +0.45(+3.01%) |
Dec 06, 2010 | 14.87 | 14.88 | 14.72 | 14.82 | 322,825 | -0.10(-0.69%) |
Dec 03, 2010 | 15.01 | 15.08 | 14.87 | 14.93 | 190,119 | -0.21(-1.37%) |
Dec 02, 2010 | 15.21 | 15.36 | 15.11 | 15.14 | 240,902 | -0.11(-0.73%) |
Dec 01, 2010 | 15.02 | 15.29 | 14.85 | 15.25 | 344,493 | +0.27(+1.81%) |
Nov 30, 2010 | 15.15 | 15.15 | 14.79 | 14.98 | 462,181 | -0.24(-1.57%) |
Nov 29, 2010 | 15.12 | 15.30 | 14.92 | 15.21 | 190,036 | +0.02(+0.10%) |
Nov 26, 2010 | 15.25 | 15.28 | 15.16 | 15.20 | 35,600 | -0.10(-0.68%) |
Nov 24, 2010 | 15.21 | 15.30 | 15.30 | 15.30 | 133,577 | +0.14(+0.89%) |
Nov 23, 2010 | 15.12 | 15.21 | 15.07 | 15.17 | 149,663 | -0.03(-0.21%) |
Nov 22, 2010 | 15.26 | 15.33 | 14.87 | 15.20 | 193,660 | -0.10(-0.68%) |
Nov 19, 2010 | 15.29 | 15.34 | 14.88 | 15.30 | 181,267 | +0.04(+0.26%) |
Nov 18, 2010 | 15.21 | 15.39 | 15.06 | 15.26 | 110,552 | +0.24(+1.59%) |
Nov 17, 2010 | 15.10 | 15.28 | 14.97 | 15.02 | 172,592 | -0.10(-0.68%) |
Nov 16, 2010 | 15.49 | 15.49 | 15.02 | 15.13 | 215,789 | -0.47(-3.01%) |
Nov 15, 2010 | 15.74 | 15.76 | 15.50 | 15.60 | 107,617 | -0.02(-0.15%) |
Nov 12, 2010 | 15.83 | 15.95 | 15.59 | 15.62 | 113,463 | -0.34(-2.14%) |
Nov 11, 2010 | 15.92 | 16.04 | 15.87 | 15.96 | 179,059 | -0.07(-0.45%) |
Nov 10, 2010 | 15.99 | 16.09 | 15.72 | 16.03 | 333,468 | +0.12(+0.75%) |
Nov 09, 2010 | 16.13 | 16.13 | 15.85 | 15.92 | 186,540 | -0.14(-0.84%) |
Nov 08, 2010 | 16.16 | 16.19 | 15.92 | 16.05 | 91,177 | -0.02(-0.15%) |
Nov 05, 2010 | 16.03 | 16.14 | 15.87 | 16.07 | 179,920 | +0.08(+0.50%) |
Nov 04, 2010 | 16.03 | 16.07 | 15.81 | 15.99 | 310,234 | +0.16(+1.00%) |
Nov 03, 2010 | 15.72 | 15.86 | 15.60 | 15.84 | 156,584 | +0.17(+1.07%) |
Nov 02, 2010 | 15.36 | 15.68 | 15.32 | 15.67 | 161,031 | +0.49(+3.25%) |
Nov 01, 2010 | 15.52 | 15.56 | 15.08 | 15.18 | 213,419 | -0.30(-1.95%) |
Oct 29, 2010 | 15.49 | 15.56 | 15.24 | 15.48 | 204,206 | -0.01(-0.05%) |
Oct 28, 2010 | 15.87 | 15.87 | 15.24 | 15.49 | 246,344 | -0.25(-1.57%) |
Oct 27, 2010 | 14.85 | 15.97 | 14.80 | 15.73 | 1,080,537 | +0.68(+4.55%) |
Oct 25, 2010 | 15.14 | 15.42 | 14.99 | 15.05 | 273,358 | +0.00(+0.00%) |
Oct 22, 2010 | 15.20 | 15.33 | 14.66 | 15.05 | 214,232 | -0.07(-0.47%) |
Oct 21, 2010 | 15.50 | 15.52 | 14.96 | 15.12 | 247,188 | -0.25(-1.66%) |
Oct 20, 2010 | 15.16 | 15.45 | 15.13 | 15.37 | 148,586 | +0.32(+2.11%) |
Oct 19, 2010 | 15.20 | 15.51 | 14.95 | 15.06 | 189,126 | -0.32(-2.07%) |
Oct 18, 2010 | 15.30 | 15.43 | 15.17 | 15.37 | 108,267 | +0.14(+0.94%) |
Oct 15, 2010 | 15.45 | 15.51 | 15.17 | 15.23 | 436,559 | -0.04(-0.26%) |
Oct 14, 2010 | 15.32 | 15.37 | 15.14 | 15.27 | 198,680 | -0.02(-0.10%) |
Oct 13, 2010 | 14.95 | 15.32 | 14.82 | 15.29 | 300,566 | +0.38(+2.56%) |
Oct 12, 2010 | 14.96 | 15.02 | 14.85 | 14.90 | 541,905 | -0.04(-0.27%) |
Oct 11, 2010 | 14.86 | 15.06 | 14.76 | 14.94 | 134,347 | +0.11(+0.75%) |
Oct 08, 2010 | 14.57 | 14.94 | 14.51 | 14.83 | 156,130 | +0.25(+1.75%) |
Oct 07, 2010 | 14.69 | 14.81 | 14.55 | 14.58 | 184,582 | +0.00(+0.00%) |
Oct 06, 2010 | 14.57 | 14.73 | 14.37 | 14.58 | 436,123 | +0.02(+0.11%) |
Oct 05, 2010 | 14.48 | 14.75 | 14.34 | 14.56 | 309,683 | +0.22(+1.55%) |
Oct 04, 2010 | 14.58 | 14.58 | 14.08 | 14.34 | 392,428 | -0.24(-1.64%) |
Oct 01, 2010 | 14.57 | 14.69 | 14.44 | 14.58 | 248,191 | +0.07(+0.49%) |
Sep 30, 2010 | 14.59 | 14.79 | 14.23 | 14.51 | 500,577 | +0.01(+0.05%) |
Sep 29, 2010 | 14.63 | 14.98 | 14.46 | 14.50 | 453,915 | -0.25(-1.73%) |
Sep 28, 2010 | 14.73 | 14.87 | 14.20 | 14.75 | 684,104 | +0.14(+0.92%) |
Sep 27, 2010 | 16.19 | 16.27 | 14.56 | 14.62 | 1,672,755 | -1.81(-11.04%) |
Sep 24, 2010 | 16.89 | 17.02 | 16.34 | 16.43 | 670,266 | -0.25(-1.53%) |
Sep 23, 2010 | 16.65 | 16.77 | 16.46 | 16.69 | 374,084 | -0.03(-0.19%) |
Sep 22, 2010 | 16.65 | 16.77 | 16.47 | 16.72 | 171,141 | +0.06(+0.38%) |
Sep 21, 2010 | 16.61 | 16.85 | 16.47 | 16.66 | 251,222 | +0.02(+0.10%) |
Sep 20, 2010 | 16.42 | 16.70 | 16.26 | 16.64 | 182,986 | +0.25(+1.50%) |
Sep 17, 2010 | 16.37 | 16.45 | 16.16 | 16.39 | 324,592 | +0.19(+1.18%) |
Sep 15, 2010 | 16.15 | 16.25 | 15.81 | 16.20 | 252,220 | +0.02(+0.15%) |
Sep 14, 2010 | 16.18 | 16.25 | 16.04 | 16.18 | 120,181 | +0.02(+0.10%) |
Sep 13, 2010 | 15.79 | 16.23 | 15.62 | 16.16 | 218,992 | +0.53(+3.36%) |
Sep 10, 2010 | 15.69 | 15.77 | 15.49 | 15.64 | 119,686 | +0.01(+0.05%) |
Sep 09, 2010 | 15.76 | 15.88 | 15.46 | 15.63 | 166,087 | -0.02(-0.15%) |
Sep 08, 2010 | 15.71 | 15.74 | 15.56 | 15.65 | 276,551 | +0.02(+0.15%) |
Sep 07, 2010 | 15.63 | 15.76 | 15.46 | 15.63 | 444,772 | +0.04(+0.26%) |
Sep 03, 2010 | 15.25 | 15.68 | 15.23 | 15.59 | 303,292 | +0.44(+2.89%) |
Sep 02, 2010 | 14.94 | 15.17 | 14.77 | 15.15 | 237,174 | +0.18(+1.17%) |
Sep 01, 2010 | 14.67 | 14.98 | 14.64 | 14.98 | 256,868 | +0.42(+2.90%) |
Aug 31, 2010 | 14.59 | 14.69 | 14.40 | 14.55 | 639,734 | +0.01(+0.05%) |
Aug 30, 2010 | 14.62 | 14.80 | 14.34 | 14.55 | 630,489 | +0.43(+3.04%) |
Aug 27, 2010 | 14.05 | 14.16 | 13.79 | 14.12 | 182,043 | +0.19(+1.37%) |
Aug 26, 2010 | 14.01 | 14.05 | 13.91 | 13.93 | 181,731 | -0.09(-0.63%) |
Aug 25, 2010 | 13.90 | 14.05 | 13.71 | 14.01 | 277,005 | +0.06(+0.40%) |
Aug 24, 2010 | 13.78 | 14.01 | 13.70 | 13.96 | 932,685 | +0.01(+0.06%) |
Aug 23, 2010 | 14.22 | 14.32 | 13.89 | 13.95 | 217,875 | -0.14(-1.02%) |
Aug 20, 2010 | 14.16 | 14.16 | 13.78 | 14.09 | 172,416 | -0.14(-1.01%) |
Aug 19, 2010 | 14.28 | 14.36 | 14.06 | 14.24 | 312,866 | -0.10(-0.67%) |
Aug 18, 2010 | 14.28 | 14.44 | 14.13 | 14.33 | 175,962 | +0.00(+0.00%) |
Aug 17, 2010 | 14.36 | 14.50 | 14.24 | 14.33 | 180,563 | +0.12(+0.84%) |
Aug 16, 2010 | 14.07 | 14.24 | 13.88 | 14.21 | 207,548 | +0.06(+0.39%) |
Aug 13, 2010 | 14.34 | 14.34 | 14.11 | 14.16 | 244,029 | -0.25(-1.71%) |
Aug 12, 2010 | 14.29 | 14.59 | 14.16 | 14.40 | 193,046 | -0.10(-0.66%) |
Aug 11, 2010 | 14.99 | 15.03 | 14.46 | 14.50 | 226,433 | -0.74(-4.86%) |
Aug 10, 2010 | 15.28 | 15.41 | 15.02 | 15.24 | 190,192 | -0.14(-0.93%) |
Aug 09, 2010 | 15.24 | 15.45 | 15.07 | 15.38 | 133,472 | +0.23(+1.52%) |
Aug 06, 2010 | 15.09 | 15.21 | 14.79 | 15.15 | 95,186 | -0.13(-0.83%) |
Aug 05, 2010 | 15.41 | 15.50 | 15.22 | 15.28 | 152,197 | -0.18(-1.18%) |
Aug 04, 2010 | 15.07 | 15.46 | 14.98 | 15.46 | 184,009 | +0.41(+2.70%) |
Aug 03, 2010 | 15.05 | 15.41 | 14.98 | 15.06 | 170,728 | -0.08(-0.53%) |
Aug 02, 2010 | 15.19 | 15.38 | 14.96 | 15.14 | 259,451 | +0.13(+0.85%) |
Jul 30, 2010 | 15.45 | 15.59 | 14.98 | 15.01 | 274,557 | -0.60(-3.82%) |
Jul 29, 2010 | 15.56 | 15.85 | 15.24 | 15.60 | 267,026 | +0.06(+0.36%) |
Jul 28, 2010 | 15.35 | 15.76 | 15.35 | 15.55 | 600,498 | +0.22(+1.45%) |
Jul 27, 2010 | 15.68 | 15.81 | 15.31 | 15.33 | 380,516 | -0.24(-1.53%) |
Jul 26, 2010 | 15.45 | 15.58 | 15.25 | 15.56 | 167,343 | +0.19(+1.24%) |
Jul 23, 2010 | 15.07 | 15.43 | 14.98 | 15.37 | 168,055 | +0.21(+1.42%) |
Jul 22, 2010 | 14.71 | 15.21 | 14.51 | 15.16 | 307,101 | +0.66(+4.56%) |
Jul 21, 2010 | 14.85 | 14.97 | 14.49 | 14.50 | 190,943 | -0.24(-1.62%) |
Jul 20, 2010 | 14.43 | 14.75 | 14.27 | 14.74 | 336,856 | +0.13(+0.87%) |
Jul 19, 2010 | 14.41 | 14.63 | 14.28 | 14.61 | 199,692 | +0.26(+1.83%) |
Jul 16, 2010 | 14.97 | 15.08 | 14.32 | 14.35 | 219,525 | -0.73(-4.85%) |
Jul 15, 2010 | 15.48 | 15.48 | 14.96 | 15.08 | 109,068 | -0.41(-2.62%) |
Jul 14, 2010 | 15.25 | 15.53 | 15.22 | 15.49 | 233,694 | +0.17(+1.09%) |
Jul 13, 2010 | 14.90 | 15.33 | 14.84 | 15.32 | 181,926 | +0.63(+4.28%) |
Jul 12, 2010 | 14.85 | 14.90 | 14.66 | 14.69 | 138,841 | -0.17(-1.12%) |
Jul 09, 2010 | 14.79 | 14.86 | 14.63 | 14.86 | 106,273 | +0.09(+0.59%) |
Jul 08, 2010 | 14.54 | 14.82 | 14.47 | 14.77 | 661,433 | +0.29(+2.03%) |
Jul 07, 2010 | 14.12 | 14.50 | 13.93 | 14.47 | 212,524 | +0.43(+3.06%) |
Jul 06, 2010 | 14.47 | 14.48 | 13.97 | 14.05 | 268,113 | -0.26(-1.84%) |
Jul 02, 2010 | 14.53 | 14.53 | 14.18 | 14.31 | 135,115 | -0.15(-1.05%) |
Jul 01, 2010 | 14.66 | 14.75 | 14.20 | 14.46 | 316,409 | -0.13(-0.87%) |
Jun 30, 2010 | 15.04 | 15.22 | 14.55 | 14.59 | 331,787 | -0.41(-2.76%) |
Jun 29, 2010 | 15.32 | 15.32 | 14.89 | 15.00 | 270,441 | -0.49(-3.13%) |
Jun 25, 2010 | 14.94 | 15.55 | 14.84 | 15.49 | 997,295 | +0.56(+3.73%) |
Jun 24, 2010 | 15.20 | 15.28 | 14.90 | 14.93 | 152,001 | -0.36(-2.34%) |
Jun 23, 2010 | 15.51 | 15.71 | 15.28 | 15.29 | 223,560 | -0.27(-1.74%) |
Jun 22, 2010 | 15.79 | 16.11 | 15.53 | 15.56 | 257,514 | -0.12(-0.76%) |
Jun 21, 2010 | 16.15 | 16.27 | 15.65 | 15.68 | 277,327 | -0.39(-2.43%) |
Jun 18, 2010 | 16.09 | 16.21 | 15.85 | 16.07 | 538,601 | +0.06(+0.40%) |
Jun 17, 2010 | 15.92 | 16.03 | 15.72 | 16.00 | 278,802 | +0.21(+1.31%) |
Jun 16, 2010 | 15.77 | 15.96 | 15.69 | 15.80 | 205,964 | -0.06(-0.40%) |
Jun 15, 2010 | 15.54 | 15.91 | 15.45 | 15.86 | 147,776 | +0.35(+2.26%) |
Jun 14, 2010 | 15.64 | 15.72 | 15.37 | 15.51 | 206,627 | -0.06(-0.36%) |
Jun 11, 2010 | 15.10 | 15.60 | 15.10 | 15.56 | 170,772 | +0.33(+2.14%) |
Jun 10, 2010 | 15.15 | 15.26 | 14.99 | 15.24 | 216,696 | +0.22(+1.48%) |
Jun 09, 2010 | 15.00 | 15.28 | 14.85 | 15.02 | 261,437 | +0.06(+0.37%) |
Jun 08, 2010 | 15.19 | 15.25 | 14.76 | 14.96 | 369,438 | -0.23(-1.52%) |
Jun 07, 2010 | 15.68 | 15.72 | 15.17 | 15.19 | 286,074 | -0.40(-2.55%) |
Jun 04, 2010 | 16.01 | 16.09 | 15.56 | 15.59 | 221,661 | -0.68(-4.21%) |
Jun 03, 2010 | 16.23 | 16.56 | 16.07 | 16.27 | 408,807 | -0.03(-0.20%) |
Jun 02, 2010 | 16.06 | 16.31 | 15.69 | 16.31 | 319,752 | +0.22(+1.39%) |
Jun 01, 2010 | 16.21 | 16.47 | 16.08 | 16.08 | 296,801 | -0.25(-1.51%) |
May 28, 2010 | 16.52 | 16.53 | 16.25 | 16.33 | 281,646 | -0.19(-1.16%) |
May 27, 2010 | 16.21 | 16.54 | 15.97 | 16.52 | 235,187 | +0.56(+3.54%) |
May 26, 2010 | 16.04 | 16.35 | 15.85 | 15.95 | 335,822 | -0.04(-0.25%) |
May 25, 2010 | 16.18 | 16.24 | 15.85 | 15.99 | 211,369 | -0.26(-1.62%) |
May 24, 2010 | 16.16 | 16.37 | 15.98 | 16.26 | 236,804 | +0.04(+0.25%) |
May 21, 2010 | 16.33 | 16.52 | 16.07 | 16.22 | 500,146 | -0.37(-2.21%) |
May 20, 2010 | 16.93 | 17.11 | 16.56 | 16.58 | 311,100 | -0.68(-3.96%) |
May 19, 2010 | 17.41 | 17.57 | 17.12 | 17.27 | 223,474 | -0.23(-1.32%) |
May 18, 2010 | 17.93 | 17.94 | 17.30 | 17.50 | 379,761 | -0.24(-1.35%) |
May 17, 2010 | 17.80 | 17.98 | 17.33 | 17.74 | 247,639 | -0.08(-0.45%) |
May 14, 2010 | 17.63 | 17.82 | 17.32 | 17.82 | 327,344 | +0.11(+0.63%) |
May 13, 2010 | 17.75 | 18.07 | 17.57 | 17.71 | 303,821 | -0.17(-0.93%) |
May 12, 2010 | 17.36 | 17.96 | 17.01 | 17.87 | 349,232 | +0.49(+2.79%) |
May 11, 2010 | 17.58 | 17.90 | 17.10 | 17.39 | 371,004 | +0.03(+0.18%) |
May 10, 2010 | 17.20 | 17.62 | 17.15 | 17.36 | 342,349 | +0.37(+2.20%) |
May 07, 2010 | 17.28 | 17.50 | 16.54 | 16.98 | 516,406 | -0.41(-2.38%) |
May 06, 2010 | 17.80 | 18.06 | 16.73 | 17.40 | 394,690 | -0.49(-2.76%) |
May 05, 2010 | 17.90 | 18.07 | 17.75 | 17.89 | 488,717 | -0.25(-1.36%) |
May 04, 2010 | 18.03 | 18.29 | 17.79 | 18.14 | 297,152 | -0.08(-0.44%) |
May 03, 2010 | 18.05 | 18.27 | 18.01 | 18.21 | 269,564 | +0.14(+0.75%) |
Apr 30, 2010 | 18.76 | 18.76 | 18.02 | 18.08 | 394,370 | -0.75(-3.99%) |
Apr 29, 2010 | 18.46 | 18.97 | 18.33 | 18.83 | 342,251 | +0.49(+2.67%) |
Apr 28, 2010 | 18.09 | 18.55 | 17.69 | 18.34 | 558,062 | +0.41(+2.26%) |
Apr 27, 2010 | 18.10 | 18.25 | 17.73 | 17.94 | 441,951 | -0.14(-0.75%) |
Apr 26, 2010 | 18.14 | 18.26 | 17.96 | 18.07 | 208,884 | -0.06(-0.35%) |
Apr 23, 2010 | 18.03 | 18.15 | 17.75 | 18.14 | 386,369 | +0.11(+0.62%) |
Apr 22, 2010 | 17.54 | 18.14 | 17.33 | 18.02 | 353,056 | +0.33(+1.84%) |
Apr 21, 2010 | 17.58 | 17.71 | 17.43 | 17.70 | 162,002 | +0.12(+0.68%) |
Apr 20, 2010 | 17.58 | 17.65 | 17.40 | 17.58 | 117,708 | +0.03(+0.18%) |
Apr 19, 2010 | 17.45 | 17.55 | 17.04 | 17.55 | 247,286 | +0.08(+0.46%) |
Apr 16, 2010 | 17.49 | 17.58 | 17.26 | 17.47 | 362,412 | +0.00(+0.00%) |
Apr 15, 2010 | 17.13 | 17.51 | 16.93 | 17.47 | 265,396 | +0.29(+1.67%) |
Apr 14, 2010 | 16.96 | 17.35 | 16.87 | 17.18 | 279,220 | +0.25(+1.46%) |
Apr 13, 2010 | 16.89 | 17.01 | 16.75 | 16.93 | 233,287 | +0.08(+0.47%) |
Apr 12, 2010 | 16.68 | 16.89 | 16.57 | 16.85 | 321,111 | +0.14(+0.81%) |
Apr 09, 2010 | 16.68 | 16.95 | 16.59 | 16.72 | 424,722 | +0.09(+0.53%) |
Apr 08, 2010 | 16.58 | 16.66 | 16.31 | 16.63 | 450,309 | -0.02(-0.10%) |
Apr 07, 2010 | 16.79 | 16.96 | 16.46 | 16.65 | 599,918 | -0.21(-1.23%) |
Apr 06, 2010 | 16.78 | 16.98 | 16.74 | 16.85 | 238,134 | -0.02(-0.09%) |
Apr 05, 2010 | 16.70 | 16.87 | 16.55 | 16.87 | 164,129 | +0.16(+0.95%) |
Apr 01, 2010 | 16.66 | 16.71 | 16.71 | 16.71 | 200,061 | +0.00(+0.00%) |
Mar 31, 2010 | 16.96 | 17.11 | 16.68 | 16.71 | 311,701 | -0.33(-1.92%) |
Mar 30, 2010 | 16.91 | 17.15 | 16.84 | 17.04 | 156,956 | +0.13(+0.75%) |
Mar 29, 2010 | 16.89 | 17.08 | 16.66 | 16.91 | 180,041 | +0.00(+0.00%) |
Mar 26, 2010 | 17.01 | 17.05 | 16.76 | 16.91 | 222,529 | -0.02(-0.09%) |
Mar 25, 2010 | 17.14 | 17.21 | 16.91 | 16.93 | 324,163 | -0.10(-0.56%) |
Mar 24, 2010 | 17.29 | 17.29 | 17.00 | 17.02 | 231,686 | -0.30(-1.75%) |
Mar 23, 2010 | 17.30 | 17.39 | 17.14 | 17.32 | 178,749 | -0.02(-0.09%) |
Mar 22, 2010 | 17.38 | 17.51 | 17.21 | 17.34 | 389,685 | -0.15(-0.86%) |
Mar 19, 2010 | 17.67 | 17.67 | 17.32 | 17.49 | 469,929 | -0.09(-0.50%) |
Mar 18, 2010 | 17.43 | 17.74 | 17.33 | 17.58 | 216,302 | +0.13(+0.73%) |
Mar 17, 2010 | 17.40 | 17.64 | 17.34 | 17.45 | 258,599 | +0.11(+0.64%) |
Mar 16, 2010 | 17.24 | 17.38 | 17.08 | 17.34 | 200,859 | +0.10(+0.55%) |
Mar 15, 2010 | 17.06 | 17.29 | 16.87 | 17.24 | 467,115 | +0.18(+1.07%) |
Mar 12, 2010 | 16.82 | 17.08 | 16.70 | 17.06 | 1,083,269 | +0.36(+2.14%) |
Mar 11, 2010 | 16.70 | 16.76 | 16.58 | 16.70 | 189,314 | -0.02(-0.14%) |
Mar 10, 2010 | 16.63 | 16.73 | 16.37 | 16.73 | 234,444 | +0.05(+0.29%) |
Mar 09, 2010 | 16.49 | 16.74 | 16.45 | 16.68 | 536,251 | +0.19(+1.16%) |
Mar 08, 2010 | 16.53 | 16.55 | 16.31 | 16.49 | 234,094 | +0.02(+0.10%) |
Mar 05, 2010 | 16.24 | 16.52 | 16.22 | 16.47 | 488,395 | +0.24(+1.47%) |
Mar 04, 2010 | 16.18 | 16.27 | 16.07 | 16.23 | 554,257 | +0.02(+0.10%) |
Mar 03, 2010 | 16.26 | 16.56 | 16.17 | 16.22 | 760,778 | -0.08(-0.49%) |
Mar 02, 2010 | 16.36 | 16.40 | 16.15 | 16.30 | 866,078 | +0.00(+0.00%) |
Mar 01, 2010 | 16.03 | 16.45 | 16.03 | 16.30 | 564,735 | +0.26(+1.64%) |
Feb 26, 2010 | 15.84 | 16.18 | 15.71 | 16.03 | 659,316 | +0.17(+1.05%) |
Feb 25, 2010 | 15.43 | 15.98 | 15.41 | 15.87 | 4,774,862 | +0.30(+1.94%) |
Feb 24, 2010 | 15.92 | 16.05 | 15.56 | 15.56 | 1,463,812 | -1.00(-6.05%) |
Feb 23, 2010 | 16.70 | 16.71 | 16.20 | 16.57 | 297,187 | -0.13(-0.76%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.65 | 16.70 | 115,211 | -0.10(-0.62%) |
Feb 19, 2010 | 16.63 | 16.98 | 16.63 | 16.80 | 245,754 | +0.17(+1.00%) |
Feb 18, 2010 | 16.22 | 16.65 | 16.19 | 16.63 | 214,751 | +0.36(+2.20%) |
Feb 17, 2010 | 16.16 | 16.29 | 16.08 | 16.27 | 171,331 | +0.11(+0.69%) |
Feb 16, 2010 | 16.03 | 16.22 | 16.03 | 16.16 | 139,963 | +0.17(+1.04%) |
Feb 12, 2010 | 15.83 | 15.99 | 15.99 | 15.99 | 254,097 | +0.02(+0.10%) |
Feb 11, 2010 | 15.72 | 16.03 | 15.62 | 15.98 | 265,018 | +0.21(+1.36%) |
Feb 10, 2010 | 15.96 | 16.06 | 15.72 | 15.76 | 266,239 | -0.29(-1.79%) |
Feb 09, 2010 | 16.07 | 16.16 | 15.81 | 16.05 | 256,656 | +0.07(+0.45%) |
Feb 08, 2010 | 16.23 | 16.26 | 15.98 | 15.98 | 178,602 | -0.21(-1.33%) |
Feb 05, 2010 | 16.31 | 16.45 | 16.11 | 16.19 | 375,010 | -0.07(-0.44%) |
Feb 04, 2010 | 16.19 | 16.44 | 16.12 | 16.27 | 475,300 | -0.06(-0.34%) |
Feb 03, 2010 | 15.72 | 16.46 | 15.48 | 16.32 | 546,224 | +0.58(+3.69%) |
Feb 02, 2010 | 15.50 | 15.80 | 15.32 | 15.74 | 482,076 | +0.24(+1.54%) |
Feb 01, 2010 | 15.49 | 15.53 | 15.25 | 15.50 | 348,743 | +0.06(+0.36%) |
Jan 29, 2010 | 15.66 | 15.82 | 15.29 | 15.45 | 366,556 | -0.13(-0.82%) |
Jan 28, 2010 | 15.18 | 15.72 | 15.15 | 15.57 | 525,337 | +0.60(+3.99%) |
Jan 27, 2010 | 15.02 | 15.10 | 13.76 | 14.98 | 578,088 | +0.85(+6.03%) |
Jan 26, 2010 | 14.13 | 14.20 | 13.82 | 14.12 | 193,936 | +0.00(+0.00%) |
Jan 25, 2010 | 14.20 | 14.29 | 13.93 | 14.12 | 142,836 | -0.02(-0.17%) |
Jan 22, 2010 | 14.39 | 14.55 | 14.08 | 14.15 | 187,081 | -0.21(-1.44%) |
Jan 21, 2010 | 14.74 | 14.86 | 14.35 | 14.36 | 256,133 | -0.33(-2.22%) |
Jan 20, 2010 | 14.81 | 14.87 | 14.56 | 14.68 | 206,961 | -0.25(-1.71%) |
Jan 19, 2010 | 14.68 | 14.99 | 14.65 | 14.94 | 256,685 | +0.23(+1.57%) |
Jan 15, 2010 | 14.77 | 14.71 | 14.71 | 14.71 | 273,827 | -0.02(-0.11%) |
Jan 14, 2010 | 14.79 | 14.81 | 14.64 | 14.72 | 143,625 | -0.13(-0.86%) |
Jan 13, 2010 | 14.65 | 14.87 | 14.56 | 14.85 | 173,408 | +0.19(+1.30%) |
Jan 12, 2010 | 14.58 | 14.75 | 14.51 | 14.66 | 196,316 | -0.04(-0.27%) |
Jan 11, 2010 | 14.71 | 14.72 | 14.47 | 14.70 | 185,116 | +0.00(+0.00%) |
Jan 08, 2010 | 14.72 | 14.76 | 14.46 | 14.70 | 325,121 | -0.10(-0.70%) |
Jan 07, 2010 | 14.90 | 14.94 | 14.55 | 14.80 | 136,492 | -0.07(-0.48%) |
Jan 06, 2010 | 15.13 | 15.23 | 14.68 | 14.87 | 472,375 | -0.31(-2.04%) |
Jan 05, 2010 | 15.68 | 15.87 | 14.81 | 15.18 | 758,888 | -0.49(-3.15%) |