Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.96 | 25.17 | 24.50 | 24.95 | 88,234 | +0.11(+0.44%) |
Jan 28, 2011 | 25.22 | 25.26 | 24.77 | 24.84 | 106,780 | -0.53(-2.09%) |
Jan 27, 2011 | 25.17 | 25.45 | 25.02 | 25.37 | 84,701 | -0.45(-1.74%) |
Jan 26, 2011 | 24.91 | 25.95 | 24.80 | 25.82 | 113,704 | +0.90(+3.61%) |
Jan 25, 2011 | 24.65 | 25.00 | 24.36 | 24.92 | 189,027 | +0.12(+0.48%) |
Jan 24, 2011 | 24.78 | 25.13 | 24.62 | 24.80 | 186,506 | +0.05(+0.20%) |
Jan 21, 2011 | 25.00 | 25.12 | 24.67 | 24.75 | 214,269 | -0.25(-1.00%) |
Jan 20, 2011 | 25.04 | 25.53 | 24.90 | 25.00 | 200,971 | -0.31(-1.22%) |
Jan 19, 2011 | 25.89 | 25.93 | 25.26 | 25.31 | 140,178 | -0.57(-2.20%) |
Jan 18, 2011 | 25.27 | 26.07 | 25.27 | 25.88 | 75,075 | +0.50(+1.97%) |
Jan 14, 2011 | 25.60 | 25.79 | 25.26 | 25.38 | 95,603 | -0.08(-0.31%) |
Jan 13, 2011 | 25.24 | 25.53 | 25.07 | 25.46 | 56,795 | +0.18(+0.71%) |
Jan 12, 2011 | 25.73 | 25.73 | 25.22 | 25.28 | 150,362 | -0.21(-0.82%) |
Jan 11, 2011 | 25.92 | 26.40 | 25.30 | 25.49 | 123,014 | -0.42(-1.62%) |
Jan 10, 2011 | 24.40 | 25.95 | 24.40 | 25.91 | 420,627 | +1.74(+7.20%) |
Jan 07, 2011 | 23.30 | 24.37 | 23.14 | 24.17 | 268,816 | +1.00(+4.32%) |
Jan 06, 2011 | 23.10 | 23.18 | 22.93 | 23.17 | 129,200 | +0.17(+0.74%) |
Jan 05, 2011 | 23.00 | 23.08 | 22.54 | 23.00 | 86,278 | +0.02(+0.09%) |
Jan 04, 2011 | 23.64 | 23.76 | 22.64 | 22.98 | 151,238 | -0.77(-3.24%) |
Jan 03, 2011 | 23.93 | 24.47 | 23.61 | 23.75 | 184,350 | -0.13(-0.54%) |
Dec 31, 2010 | 23.82 | 24.15 | 23.44 | 23.88 | 120,273 | +0.06(+0.25%) |
Dec 30, 2010 | 24.28 | 24.36 | 23.81 | 23.82 | 38,759 | -0.42(-1.73%) |
Dec 29, 2010 | 24.15 | 24.25 | 23.62 | 24.24 | 159,209 | +0.02(+0.08%) |
Dec 28, 2010 | 24.51 | 24.51 | 23.95 | 24.22 | 206,898 | -0.26(-1.06%) |
Dec 27, 2010 | 24.29 | 24.52 | 24.17 | 24.48 | 34,044 | +0.24(+0.99%) |
Dec 23, 2010 | 24.26 | 24.33 | 24.04 | 24.24 | 68,879 | -0.10(-0.41%) |
Dec 22, 2010 | 24.39 | 24.64 | 24.09 | 24.34 | 206,288 | +0.05(+0.21%) |
Dec 21, 2010 | 24.02 | 24.38 | 23.82 | 24.29 | 251,208 | +0.43(+1.80%) |
Dec 20, 2010 | 23.30 | 24.65 | 23.27 | 23.86 | 355,431 | +0.72(+3.11%) |
Dec 17, 2010 | 22.58 | 23.57 | 22.58 | 23.14 | 340,568 | +0.65(+2.89%) |
Dec 16, 2010 | 21.47 | 22.76 | 21.33 | 22.49 | 152,347 | +0.99(+4.60%) |
Dec 15, 2010 | 21.60 | 21.73 | 21.10 | 21.50 | 139,121 | -0.25(-1.15%) |
Dec 14, 2010 | 20.66 | 21.76 | 20.38 | 21.75 | 187,640 | +1.15(+5.58%) |
Dec 13, 2010 | 20.60 | 20.77 | 20.28 | 20.60 | 143,194 | +0.00(+0.00%) |
Dec 10, 2010 | 20.83 | 20.83 | 20.35 | 20.60 | 115,366 | -0.12(-0.58%) |
Dec 09, 2010 | 20.67 | 20.89 | 20.35 | 20.72 | 77,550 | +0.24(+1.17%) |
Dec 08, 2010 | 20.38 | 20.61 | 20.15 | 20.48 | 104,797 | +0.21(+1.01%) |
Dec 07, 2010 | 20.79 | 20.86 | 20.17 | 20.27 | 77,532 | -0.41(-1.96%) |
Dec 06, 2010 | 20.69 | 20.84 | 20.59 | 20.68 | 74,385 | -0.07(-0.34%) |
Dec 03, 2010 | 20.54 | 20.81 | 20.42 | 20.75 | 87,730 | +0.07(+0.34%) |
Dec 02, 2010 | 20.75 | 20.75 | 20.48 | 20.68 | 162,149 | +0.00(+0.00%) |
Dec 01, 2010 | 20.21 | 20.71 | 19.99 | 20.68 | 429,014 | +0.78(+3.92%) |
Nov 30, 2010 | 19.51 | 19.95 | 19.30 | 19.90 | 201,179 | +0.20(+1.02%) |
Nov 29, 2010 | 19.47 | 19.78 | 18.92 | 19.70 | 159,099 | +0.18(+0.92%) |
Nov 26, 2010 | 19.57 | 19.69 | 19.41 | 19.52 | 23,869 | -0.06(-0.31%) |
Nov 24, 2010 | 19.56 | 19.58 | 19.58 | 19.58 | 82,611 | +0.22(+1.14%) |
Nov 23, 2010 | 19.60 | 19.60 | 19.21 | 19.36 | 77,213 | -0.46(-2.32%) |
Nov 22, 2010 | 19.15 | 20.00 | 19.15 | 19.82 | 166,836 | +0.66(+3.44%) |
Nov 19, 2010 | 19.02 | 19.54 | 18.71 | 19.16 | 193,379 | +0.15(+0.79%) |
Nov 18, 2010 | 18.54 | 19.06 | 18.12 | 19.01 | 213,146 | +0.68(+3.71%) |
Nov 17, 2010 | 18.53 | 18.75 | 18.04 | 18.33 | 106,021 | -0.22(-1.19%) |
Nov 16, 2010 | 18.54 | 18.95 | 18.01 | 18.55 | 190,239 | -0.17(-0.91%) |
Nov 15, 2010 | 19.62 | 19.62 | 18.10 | 18.72 | 382,778 | -0.85(-4.34%) |
Nov 12, 2010 | 21.14 | 21.17 | 19.56 | 19.57 | 319,574 | -1.90(-8.85%) |
Nov 11, 2010 | 21.02 | 21.73 | 20.55 | 21.47 | 277,981 | +0.38(+1.80%) |
Nov 10, 2010 | 20.35 | 21.83 | 19.79 | 21.09 | 757,672 | +1.91(+9.96%) |
Nov 09, 2010 | 19.62 | 19.79 | 19.09 | 19.18 | 107,022 | -0.48(-2.44%) |
Nov 08, 2010 | 19.84 | 20.00 | 19.55 | 19.66 | 212,210 | -0.11(-0.56%) |
Nov 05, 2010 | 19.87 | 20.00 | 19.65 | 19.77 | 165,155 | -0.10(-0.50%) |
Nov 04, 2010 | 19.59 | 19.99 | 19.59 | 19.87 | 103,963 | +0.52(+2.69%) |
Nov 03, 2010 | 19.06 | 19.40 | 19.05 | 19.35 | 39,022 | +0.35(+1.84%) |
Nov 02, 2010 | 18.71 | 19.02 | 18.50 | 19.00 | 105,313 | +0.52(+2.81%) |
Nov 01, 2010 | 18.72 | 18.84 | 18.40 | 18.48 | 115,409 | -0.15(-0.81%) |
Oct 29, 2010 | 18.28 | 18.88 | 18.15 | 18.63 | 97,537 | +0.25(+1.36%) |
Oct 28, 2010 | 18.92 | 18.92 | 18.19 | 18.38 | 97,680 | -0.37(-1.97%) |
Oct 27, 2010 | 19.28 | 19.29 | 18.43 | 18.75 | 146,528 | -0.53(-2.75%) |
Oct 25, 2010 | 20.03 | 20.10 | 19.26 | 19.28 | 91,411 | -0.72(-3.60%) |
Oct 22, 2010 | 20.13 | 20.21 | 19.91 | 20.00 | 47,422 | +0.04(+0.20%) |
Oct 21, 2010 | 20.19 | 20.54 | 19.84 | 19.96 | 77,894 | -0.11(-0.55%) |
Oct 20, 2010 | 19.55 | 20.24 | 19.55 | 20.07 | 80,236 | +0.63(+3.24%) |
Oct 19, 2010 | 19.56 | 19.94 | 19.27 | 19.44 | 99,299 | -0.80(-3.95%) |
Oct 18, 2010 | 20.39 | 20.63 | 19.92 | 20.24 | 78,234 | -0.19(-0.93%) |
Oct 15, 2010 | 20.97 | 21.00 | 20.40 | 20.43 | 163,485 | -0.34(-1.64%) |
Oct 14, 2010 | 20.43 | 21.00 | 20.30 | 20.77 | 341,584 | +0.39(+1.91%) |
Oct 13, 2010 | 19.87 | 20.61 | 19.61 | 20.38 | 198,547 | +0.60(+3.03%) |
Oct 12, 2010 | 19.31 | 20.08 | 19.25 | 19.78 | 231,450 | +0.38(+1.96%) |
Oct 11, 2010 | 19.59 | 19.67 | 19.39 | 19.40 | 153,655 | -0.10(-0.51%) |
Oct 08, 2010 | 19.23 | 19.58 | 19.14 | 19.50 | 87,318 | +0.21(+1.09%) |
Oct 07, 2010 | 19.65 | 19.66 | 19.28 | 19.29 | 48,288 | -0.19(-0.98%) |
Oct 06, 2010 | 19.53 | 19.83 | 19.33 | 19.48 | 69,483 | -0.05(-0.26%) |
Oct 05, 2010 | 19.20 | 19.64 | 19.18 | 19.53 | 152,489 | +0.40(+2.09%) |
Oct 04, 2010 | 19.27 | 19.50 | 19.10 | 19.13 | 85,084 | -0.15(-0.78%) |
Oct 01, 2010 | 19.32 | 19.43 | 18.99 | 19.28 | 88,496 | +0.08(+0.42%) |
Sep 30, 2010 | 19.46 | 19.46 | 19.07 | 19.20 | 181,803 | -0.10(-0.52%) |
Sep 29, 2010 | 18.42 | 19.41 | 18.23 | 19.30 | 184,852 | +0.80(+4.32%) |
Sep 28, 2010 | 18.28 | 18.52 | 17.65 | 18.50 | 72,528 | +0.31(+1.70%) |
Sep 27, 2010 | 18.21 | 18.40 | 18.11 | 18.19 | 56,328 | -0.01(-0.05%) |
Sep 24, 2010 | 17.75 | 18.21 | 17.55 | 18.20 | 64,660 | +0.65(+3.70%) |
Sep 23, 2010 | 17.45 | 17.93 | 17.17 | 17.55 | 54,148 | -0.01(-0.06%) |
Sep 22, 2010 | 17.99 | 18.02 | 17.38 | 17.56 | 92,182 | -0.42(-2.34%) |
Sep 21, 2010 | 18.28 | 18.34 | 17.91 | 17.98 | 49,509 | -0.28(-1.53%) |
Sep 20, 2010 | 18.26 | 18.75 | 17.97 | 18.26 | 150,552 | -0.04(-0.20%) |
Sep 17, 2010 | 18.00 | 18.71 | 18.00 | 18.30 | 176,368 | +0.80(+4.56%) |
Sep 15, 2010 | 17.62 | 17.75 | 17.42 | 17.50 | 74,048 | -0.21(-1.19%) |
Sep 14, 2010 | 17.83 | 18.00 | 17.64 | 17.71 | 124,305 | -0.23(-1.28%) |
Sep 13, 2010 | 17.68 | 17.99 | 17.61 | 17.94 | 111,665 | +0.31(+1.76%) |
Sep 10, 2010 | 17.55 | 17.75 | 17.38 | 17.63 | 58,661 | +0.20(+1.15%) |
Sep 09, 2010 | 17.50 | 17.51 | 17.14 | 17.43 | 59,280 | +0.03(+0.17%) |
Sep 08, 2010 | 17.13 | 17.49 | 17.03 | 17.40 | 54,859 | +0.32(+1.87%) |
Sep 07, 2010 | 17.20 | 17.29 | 17.01 | 17.08 | 164,174 | -0.21(-1.21%) |
Sep 03, 2010 | 17.22 | 17.33 | 17.02 | 17.29 | 67,146 | +0.08(+0.46%) |
Sep 02, 2010 | 17.75 | 17.75 | 17.00 | 17.21 | 185,477 | -0.45(-2.55%) |
Sep 01, 2010 | 17.28 | 17.75 | 17.08 | 17.66 | 223,777 | +0.51(+2.97%) |
Aug 31, 2010 | 17.10 | 17.25 | 16.86 | 17.15 | 184,044 | +0.11(+0.65%) |
Aug 30, 2010 | 17.27 | 17.42 | 16.96 | 17.04 | 118,840 | -0.25(-1.45%) |
Aug 27, 2010 | 16.59 | 17.57 | 16.53 | 17.29 | 303,085 | +0.84(+5.11%) |
Aug 26, 2010 | 16.63 | 16.70 | 16.34 | 16.45 | 208,336 | -0.25(-1.50%) |
Aug 25, 2010 | 16.33 | 16.86 | 16.33 | 16.70 | 280,954 | +0.32(+1.95%) |
Aug 24, 2010 | 16.36 | 16.66 | 16.23 | 16.38 | 146,570 | -0.12(-0.73%) |
Aug 23, 2010 | 16.50 | 16.71 | 16.28 | 16.50 | 348,559 | -0.06(-0.36%) |
Aug 20, 2010 | 16.72 | 16.78 | 16.50 | 16.56 | 151,697 | -0.18(-1.08%) |
Aug 19, 2010 | 17.08 | 17.13 | 16.64 | 16.74 | 86,936 | -0.41(-2.39%) |
Aug 18, 2010 | 16.97 | 17.17 | 16.79 | 17.15 | 225,314 | +0.20(+1.18%) |
Aug 17, 2010 | 16.91 | 17.15 | 16.80 | 16.95 | 383,213 | +0.18(+1.07%) |
Aug 16, 2010 | 16.75 | 16.96 | 16.52 | 16.77 | 235,254 | +0.03(+0.18%) |
Aug 13, 2010 | 16.21 | 16.93 | 15.95 | 16.74 | 449,648 | +0.55(+3.40%) |
Aug 12, 2010 | 15.82 | 16.27 | 15.66 | 16.19 | 97,985 | +0.20(+1.25%) |
Aug 11, 2010 | 16.13 | 16.26 | 15.90 | 15.99 | 223,791 | -0.36(-2.20%) |
Aug 10, 2010 | 15.96 | 16.42 | 15.95 | 16.35 | 129,662 | +0.23(+1.43%) |
Aug 09, 2010 | 15.80 | 16.13 | 15.63 | 16.12 | 86,176 | +0.33(+2.09%) |
Aug 06, 2010 | 15.71 | 15.85 | 15.58 | 15.79 | 63,510 | -0.14(-0.88%) |
Aug 05, 2010 | 15.89 | 16.00 | 15.71 | 15.93 | 86,015 | -0.06(-0.38%) |
Aug 04, 2010 | 15.33 | 16.00 | 15.33 | 15.99 | 134,335 | +0.67(+4.37%) |
Aug 03, 2010 | 15.14 | 15.79 | 15.09 | 15.32 | 141,737 | +0.10(+0.66%) |
Aug 02, 2010 | 15.20 | 15.45 | 15.12 | 15.22 | 151,413 | +0.14(+0.93%) |
Jul 30, 2010 | 15.02 | 15.34 | 14.91 | 15.08 | 48,542 | -0.09(-0.59%) |
Jul 29, 2010 | 15.21 | 15.44 | 15.08 | 15.17 | 85,931 | -0.03(-0.20%) |
Jul 28, 2010 | 15.50 | 15.50 | 15.19 | 15.20 | 61,248 | -0.30(-1.94%) |
Jul 27, 2010 | 15.73 | 15.79 | 15.44 | 15.50 | 232,748 | -0.15(-0.96%) |
Jul 26, 2010 | 15.45 | 15.72 | 15.31 | 15.65 | 233,733 | +0.27(+1.76%) |
Jul 23, 2010 | 15.31 | 15.41 | 15.12 | 15.38 | 143,601 | +0.08(+0.52%) |
Jul 22, 2010 | 15.37 | 15.47 | 15.26 | 15.30 | 189,540 | +0.10(+0.66%) |
Jul 21, 2010 | 15.72 | 15.77 | 15.11 | 15.20 | 73,668 | -0.44(-2.81%) |
Jul 20, 2010 | 14.96 | 15.75 | 14.75 | 15.64 | 175,611 | +0.58(+3.85%) |
Jul 19, 2010 | 15.38 | 15.52 | 15.00 | 15.06 | 117,147 | -0.31(-2.05%) |
Jul 16, 2010 | 15.66 | 15.85 | 15.36 | 15.38 | 125,304 | -0.41(-2.63%) |
Jul 15, 2010 | 15.90 | 16.01 | 15.54 | 15.79 | 57,720 | -0.15(-0.94%) |
Jul 14, 2010 | 15.88 | 16.07 | 15.82 | 15.94 | 162,865 | +0.14(+0.89%) |
Jul 13, 2010 | 16.00 | 16.08 | 15.69 | 15.80 | 160,152 | -0.17(-1.06%) |
Jul 12, 2010 | 16.00 | 16.16 | 15.91 | 15.97 | 219,485 | -0.03(-0.19%) |
Jul 09, 2010 | 15.82 | 16.03 | 15.82 | 16.00 | 85,961 | +0.13(+0.82%) |
Jul 08, 2010 | 15.95 | 16.25 | 15.70 | 15.87 | 254,301 | +0.04(+0.25%) |
Jul 07, 2010 | 15.68 | 15.86 | 15.45 | 15.83 | 89,264 | +0.22(+1.41%) |
Jul 06, 2010 | 15.91 | 15.98 | 15.56 | 15.61 | 62,705 | -0.20(-1.27%) |
Jul 02, 2010 | 15.59 | 15.89 | 15.44 | 15.81 | 241,544 | +0.29(+1.87%) |
Jul 01, 2010 | 15.55 | 15.78 | 15.13 | 15.52 | 117,970 | +0.03(+0.19%) |
Jun 30, 2010 | 15.34 | 15.71 | 15.09 | 15.49 | 48,785 | +0.20(+1.31%) |
Jun 29, 2010 | 15.41 | 15.41 | 14.99 | 15.29 | 82,459 | -1.13(-6.88%) |
Jun 25, 2010 | 15.88 | 16.57 | 15.63 | 16.42 | 1,694,051 | +0.53(+3.34%) |
Jun 24, 2010 | 15.33 | 15.94 | 15.30 | 15.89 | 240,665 | +0.56(+3.65%) |
Jun 23, 2010 | 15.31 | 15.76 | 15.01 | 15.33 | 136,419 | +0.00(+0.00%) |
Jun 22, 2010 | 15.49 | 15.80 | 15.15 | 15.33 | 142,723 | -0.17(-1.10%) |
Jun 21, 2010 | 15.65 | 15.78 | 15.18 | 15.50 | 193,806 | +0.00(+0.00%) |
Jun 18, 2010 | 15.20 | 15.67 | 15.09 | 15.50 | 212,953 | +0.37(+2.45%) |
Jun 17, 2010 | 15.00 | 15.15 | 14.93 | 15.13 | 71,691 | +0.21(+1.41%) |
Jun 16, 2010 | 14.85 | 15.15 | 14.68 | 14.92 | 67,218 | -0.03(-0.20%) |
Jun 15, 2010 | 14.48 | 14.97 | 14.38 | 14.95 | 121,683 | +0.53(+3.68%) |
Jun 14, 2010 | 14.58 | 14.80 | 14.35 | 14.42 | 109,439 | -0.08(-0.55%) |
Jun 11, 2010 | 14.32 | 14.51 | 14.32 | 14.50 | 128,732 | +0.00(+0.00%) |
Jun 10, 2010 | 14.52 | 14.54 | 14.28 | 14.50 | 202,956 | +0.01(+0.07%) |
Jun 09, 2010 | 14.91 | 14.96 | 14.39 | 14.49 | 173,127 | -0.36(-2.42%) |
Jun 08, 2010 | 14.05 | 14.85 | 13.72 | 14.85 | 264,429 | +0.83(+5.92%) |
Jun 07, 2010 | 14.74 | 14.74 | 13.93 | 14.02 | 206,267 | -0.61(-4.17%) |
Jun 04, 2010 | 14.70 | 14.79 | 14.44 | 14.63 | 60,195 | -0.34(-2.27%) |
Jun 03, 2010 | 14.29 | 14.99 | 14.16 | 14.97 | 76,284 | +0.60(+4.18%) |
Jun 02, 2010 | 13.99 | 14.37 | 13.83 | 14.37 | 86,826 | +0.44(+3.16%) |
Jun 01, 2010 | 13.95 | 14.35 | 13.93 | 13.93 | 87,469 | -0.12(-0.85%) |
May 28, 2010 | 14.26 | 14.36 | 13.44 | 14.05 | 165,886 | -0.21(-1.47%) |
May 27, 2010 | 13.89 | 14.26 | 13.77 | 14.26 | 171,501 | +0.62(+4.55%) |
May 26, 2010 | 13.79 | 13.86 | 13.50 | 13.64 | 95,076 | -0.17(-1.23%) |
May 25, 2010 | 13.68 | 13.86 | 13.36 | 13.81 | 145,874 | -0.12(-0.86%) |
May 24, 2010 | 13.80 | 14.23 | 13.55 | 13.93 | 83,735 | +0.08(+0.58%) |
May 21, 2010 | 13.68 | 14.11 | 13.50 | 13.85 | 176,796 | -0.03(-0.22%) |
May 20, 2010 | 13.71 | 14.19 | 13.51 | 13.88 | 362,218 | -0.46(-3.21%) |
May 19, 2010 | 15.24 | 15.30 | 14.30 | 14.34 | 231,509 | -1.01(-6.58%) |
May 18, 2010 | 15.63 | 15.63 | 15.15 | 15.35 | 174,568 | -0.20(-1.29%) |
May 17, 2010 | 15.26 | 15.60 | 14.95 | 15.55 | 149,438 | +0.29(+1.90%) |
May 14, 2010 | 15.32 | 15.33 | 14.90 | 15.26 | 160,384 | -0.23(-1.48%) |
May 13, 2010 | 15.38 | 15.95 | 15.36 | 15.49 | 216,048 | +0.03(+0.19%) |
May 12, 2010 | 14.64 | 15.56 | 14.64 | 15.46 | 317,601 | +0.83(+5.67%) |
May 11, 2010 | 14.50 | 14.71 | 14.17 | 14.63 | 96,668 | +0.04(+0.27%) |
May 10, 2010 | 14.24 | 15.00 | 14.22 | 14.59 | 92,911 | +0.11(+0.76%) |
May 07, 2010 | 14.50 | 14.90 | 14.23 | 14.48 | 127,684 | -0.02(-0.14%) |
May 06, 2010 | 14.87 | 14.91 | 14.00 | 14.50 | 140,946 | -0.39(-2.62%) |
May 05, 2010 | 14.93 | 14.95 | 14.74 | 14.89 | 41,468 | +0.05(+0.34%) |
May 04, 2010 | 14.96 | 15.17 | 14.73 | 14.84 | 74,008 | -0.29(-1.92%) |
May 03, 2010 | 14.67 | 15.14 | 14.60 | 15.13 | 238,751 | +0.46(+3.14%) |
Apr 30, 2010 | 14.97 | 15.02 | 14.64 | 14.67 | 99,848 | -0.34(-2.27%) |
Apr 29, 2010 | 15.03 | 15.10 | 14.86 | 15.01 | 82,395 | +0.05(+0.33%) |
Apr 28, 2010 | 14.70 | 15.10 | 14.51 | 14.96 | 149,227 | +0.32(+2.19%) |
Apr 27, 2010 | 14.86 | 15.25 | 14.62 | 14.64 | 163,040 | -0.26(-1.74%) |
Apr 26, 2010 | 14.85 | 15.15 | 14.85 | 14.90 | 70,625 | +0.06(+0.40%) |
Apr 23, 2010 | 15.20 | 15.28 | 14.80 | 14.84 | 178,674 | -0.36(-2.37%) |
Apr 22, 2010 | 15.45 | 15.45 | 15.17 | 15.20 | 283,427 | -0.26(-1.68%) |
Apr 21, 2010 | 15.82 | 15.93 | 15.39 | 15.46 | 156,303 | -0.42(-2.64%) |
Apr 20, 2010 | 15.71 | 15.91 | 15.51 | 15.88 | 190,523 | +0.17(+1.08%) |
Apr 19, 2010 | 16.00 | 16.26 | 15.63 | 15.71 | 277,593 | -0.25(-1.57%) |
Apr 16, 2010 | 15.74 | 16.69 | 15.72 | 15.96 | 890,618 | +0.67(+4.38%) |
Apr 15, 2010 | 15.10 | 15.29 | 15.10 | 15.29 | 124,582 | +0.12(+0.79%) |
Apr 14, 2010 | 15.25 | 15.29 | 15.06 | 15.17 | 84,179 | -0.04(-0.26%) |
Apr 13, 2010 | 15.19 | 15.32 | 15.00 | 15.21 | 139,793 | -0.03(-0.20%) |
Apr 12, 2010 | 15.07 | 15.30 | 15.07 | 15.24 | 113,088 | +0.24(+1.60%) |
Apr 09, 2010 | 15.16 | 15.21 | 14.92 | 15.00 | 81,218 | -0.10(-0.66%) |
Apr 08, 2010 | 15.29 | 15.29 | 15.00 | 15.10 | 94,686 | -0.16(-1.05%) |
Apr 07, 2010 | 15.27 | 15.37 | 15.15 | 15.26 | 149,863 | -0.09(-0.59%) |
Apr 06, 2010 | 15.15 | 15.37 | 15.05 | 15.35 | 204,591 | +0.10(+0.66%) |
Apr 05, 2010 | 15.23 | 15.25 | 15.05 | 15.25 | 75,331 | +0.00(+0.00%) |
Apr 01, 2010 | 15.15 | 15.25 | 15.25 | 15.25 | 258,600 | +0.05(+0.33%) |
Mar 31, 2010 | 15.14 | 15.31 | 15.00 | 15.20 | 190,899 | -0.05(-0.33%) |
Mar 30, 2010 | 15.22 | 15.35 | 15.11 | 15.25 | 60,176 | -0.03(-0.20%) |
Mar 29, 2010 | 15.25 | 15.38 | 15.22 | 15.28 | 104,652 | +0.03(+0.20%) |
Mar 26, 2010 | 15.25 | 15.32 | 15.14 | 15.25 | 162,505 | -0.01(-0.07%) |
Mar 25, 2010 | 15.27 | 15.59 | 15.09 | 15.26 | 218,420 | +0.00(+0.00%) |
Mar 24, 2010 | 15.00 | 15.62 | 14.89 | 15.26 | 212,943 | +0.13(+0.86%) |
Mar 23, 2010 | 15.78 | 15.78 | 14.96 | 15.13 | 233,898 | -0.75(-4.72%) |
Mar 22, 2010 | 15.51 | 15.88 | 15.41 | 15.88 | 55,209 | +0.22(+1.40%) |
Mar 19, 2010 | 15.47 | 15.67 | 15.38 | 15.66 | 145,449 | +0.19(+1.23%) |
Mar 18, 2010 | 15.21 | 15.48 | 15.15 | 15.47 | 86,402 | +0.32(+2.11%) |
Mar 17, 2010 | 15.09 | 15.20 | 15.05 | 15.15 | 74,794 | +0.03(+0.20%) |
Mar 16, 2010 | 15.25 | 15.25 | 15.02 | 15.12 | 33,265 | -0.06(-0.40%) |
Mar 15, 2010 | 15.18 | 15.29 | 15.05 | 15.18 | 85,441 | -0.14(-0.91%) |
Mar 12, 2010 | 15.26 | 15.36 | 15.11 | 15.32 | 88,912 | +0.07(+0.46%) |
Mar 11, 2010 | 15.00 | 15.27 | 14.97 | 15.25 | 163,796 | +0.22(+1.46%) |
Mar 10, 2010 | 15.34 | 15.43 | 14.99 | 15.03 | 176,081 | -0.36(-2.34%) |
Mar 09, 2010 | 15.26 | 15.49 | 15.10 | 15.39 | 128,865 | +0.02(+0.13%) |
Mar 08, 2010 | 15.80 | 15.86 | 15.12 | 15.37 | 234,519 | -0.48(-3.03%) |
Mar 05, 2010 | 16.00 | 16.17 | 15.83 | 15.85 | 491,878 | +0.10(+0.63%) |
Mar 04, 2010 | 15.78 | 15.78 | 15.38 | 15.75 | 100,513 | +0.06(+0.38%) |
Mar 03, 2010 | 15.90 | 15.96 | 15.60 | 15.69 | 168,351 | -0.19(-1.20%) |
Mar 02, 2010 | 15.64 | 16.12 | 15.55 | 15.88 | 156,241 | +0.33(+2.12%) |
Mar 01, 2010 | 15.43 | 15.55 | 15.22 | 15.55 | 54,813 | +0.13(+0.84%) |
Feb 26, 2010 | 15.05 | 15.51 | 14.86 | 15.42 | 43,450 | +0.35(+2.32%) |
Feb 25, 2010 | 14.98 | 15.16 | 14.84 | 15.07 | 64,351 | +0.04(+0.27%) |
Feb 24, 2010 | 15.27 | 15.33 | 14.84 | 15.03 | 115,161 | -0.24(-1.57%) |
Feb 23, 2010 | 14.96 | 15.41 | 14.86 | 15.27 | 95,915 | +0.25(+1.66%) |
Feb 22, 2010 | 15.16 | 15.20 | 14.82 | 15.02 | 47,211 | -0.17(-1.12%) |
Feb 19, 2010 | 15.25 | 15.40 | 15.10 | 15.19 | 49,226 | -0.08(-0.52%) |
Feb 18, 2010 | 15.04 | 15.31 | 14.85 | 15.27 | 125,833 | +0.26(+1.73%) |
Feb 17, 2010 | 15.10 | 15.32 | 14.79 | 15.01 | 140,782 | +0.01(+0.07%) |
Feb 16, 2010 | 15.15 | 15.15 | 14.95 | 15.00 | 75,603 | -0.09(-0.60%) |
Feb 12, 2010 | 14.92 | 15.09 | 15.09 | 15.09 | 439,800 | +0.00(+0.00%) |
Feb 11, 2010 | 15.07 | 15.19 | 14.95 | 15.09 | 122,309 | +0.02(+0.13%) |
Feb 10, 2010 | 15.24 | 15.24 | 14.88 | 15.07 | 96,957 | -0.19(-1.25%) |
Feb 09, 2010 | 15.01 | 15.29 | 14.84 | 15.26 | 174,466 | +0.39(+2.62%) |
Feb 08, 2010 | 14.95 | 15.21 | 14.82 | 14.87 | 102,858 | -0.10(-0.67%) |
Feb 05, 2010 | 15.75 | 15.75 | 14.90 | 14.97 | 794,671 | -1.10(-6.85%) |
Feb 04, 2010 | 16.70 | 16.70 | 16.05 | 16.07 | 89,581 | -0.65(-3.89%) |
Feb 03, 2010 | 16.66 | 16.78 | 16.30 | 16.72 | 85,142 | -0.06(-0.36%) |
Feb 02, 2010 | 15.99 | 16.98 | 15.85 | 16.78 | 239,523 | +0.01(+0.06%) |