Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.92 | 19.95 | 19.80 | 19.87 | 45,297 | +0.09(+0.44%) |
Jan 28, 2011 | 20.16 | 20.16 | 19.77 | 19.79 | 22,604 | -0.44(-2.15%) |
Jan 27, 2011 | 20.23 | 20.26 | 20.13 | 20.22 | 18,836 | -0.06(-0.32%) |
Jan 26, 2011 | 20.29 | 20.30 | 20.19 | 20.28 | 25,821 | +0.19(+0.96%) |
Jan 25, 2011 | 20.09 | 20.11 | 20.01 | 20.09 | 14,156 | -0.04(-0.20%) |
Jan 24, 2011 | 20.07 | 20.17 | 20.03 | 20.13 | 31,538 | +0.14(+0.70%) |
Jan 21, 2011 | 20.03 | 20.06 | 19.92 | 19.99 | 52,663 | +0.03(+0.15%) |
Jan 20, 2011 | 20.01 | 20.05 | 19.82 | 19.97 | 124,938 | -0.20(-1.01%) |
Jan 19, 2011 | 20.38 | 20.38 | 20.13 | 20.17 | 29,399 | -0.13(-0.66%) |
Jan 18, 2011 | 20.27 | 20.33 | 20.24 | 20.30 | 29,361 | +0.05(+0.27%) |
Jan 14, 2011 | 20.10 | 20.27 | 20.08 | 20.25 | 278,625 | +0.08(+0.42%) |
Jan 13, 2011 | 20.25 | 20.33 | 20.15 | 20.16 | 35,201 | +0.05(+0.26%) |
Jan 12, 2011 | 20.07 | 20.17 | 20.07 | 20.11 | 22,556 | +0.22(+1.12%) |
Jan 11, 2011 | 19.94 | 19.94 | 19.84 | 19.89 | 22,523 | +0.09(+0.46%) |
Jan 10, 2011 | 19.67 | 19.80 | 19.62 | 19.80 | 23,322 | -0.05(-0.26%) |
Jan 07, 2011 | 19.94 | 19.94 | 19.67 | 19.85 | 24,870 | -0.06(-0.29%) |
Jan 06, 2011 | 20.02 | 20.02 | 19.85 | 19.91 | 10,809 | -0.20(-1.01%) |
Jan 05, 2011 | 20.01 | 20.14 | 20.01 | 20.11 | 46,857 | +0.05(+0.27%) |
Jan 04, 2011 | 20.18 | 20.20 | 19.93 | 20.06 | 39,955 | -0.06(-0.32%) |
Jan 03, 2011 | 20.01 | 20.16 | 20.01 | 20.12 | 66,839 | +0.23(+1.17%) |
Dec 31, 2010 | 19.80 | 19.95 | 19.79 | 19.89 | 37,935 | +0.09(+0.46%) |
Dec 30, 2010 | 19.84 | 19.84 | 19.71 | 19.80 | 27,069 | +0.02(+0.09%) |
Dec 29, 2010 | 19.71 | 19.82 | 19.70 | 19.78 | 51,551 | +0.23(+1.19%) |
Dec 28, 2010 | 19.65 | 19.65 | 19.53 | 19.55 | 13,276 | -0.06(-0.30%) |
Dec 27, 2010 | 19.51 | 19.61 | 19.47 | 19.61 | 37,532 | +0.10(+0.54%) |
Dec 23, 2010 | 19.51 | 19.54 | 19.45 | 19.50 | 22,079 | -0.01(-0.03%) |
Dec 22, 2010 | 19.44 | 19.51 | 19.44 | 19.51 | 19,510 | +0.16(+0.84%) |
Dec 21, 2010 | 19.25 | 19.34 | 19.25 | 19.34 | 20,247 | +0.22(+1.15%) |
Dec 20, 2010 | 19.14 | 19.16 | 19.05 | 19.12 | 19,055 | +0.05(+0.25%) |
Dec 17, 2010 | 19.08 | 19.10 | 18.98 | 19.07 | 38,174 | -0.15(-0.80%) |
Dec 16, 2010 | 19.18 | 19.25 | 19.09 | 19.23 | 14,375 | +0.02(+0.12%) |
Dec 15, 2010 | 19.27 | 19.38 | 19.15 | 19.21 | 31,136 | -0.15(-0.75%) |
Dec 14, 2010 | 19.39 | 19.48 | 19.35 | 19.35 | 26,898 | +0.03(+0.17%) |
Dec 13, 2010 | 19.27 | 19.41 | 19.23 | 19.32 | 15,562 | +0.19(+1.00%) |
Dec 10, 2010 | 19.04 | 19.14 | 19.04 | 19.13 | 10,425 | +0.08(+0.44%) |
Dec 09, 2010 | 19.07 | 19.13 | 18.98 | 19.04 | 26,329 | -0.00(-0.00%) |
Dec 08, 2010 | 19.14 | 19.14 | 18.99 | 19.04 | 12,590 | -0.03(-0.18%) |
Dec 07, 2010 | 19.29 | 19.29 | 19.08 | 19.08 | 44,367 | -0.08(-0.44%) |
Dec 06, 2010 | 19.07 | 19.19 | 19.06 | 19.16 | 43,245 | -0.07(-0.35%) |
Dec 03, 2010 | 19.07 | 19.23 | 19.04 | 19.23 | 14,676 | +0.11(+0.55%) |
Dec 02, 2010 | 18.84 | 19.15 | 18.84 | 19.12 | 173,681 | +0.32(+1.71%) |
Dec 01, 2010 | 18.64 | 18.81 | 18.64 | 18.80 | 21,515 | +0.48(+2.61%) |
Nov 30, 2010 | 18.27 | 18.42 | 18.25 | 18.32 | 37,779 | -0.21(-1.12%) |
Nov 29, 2010 | 18.41 | 18.56 | 18.30 | 18.53 | 34,117 | +0.06(+0.33%) |
Nov 26, 2010 | 18.44 | 18.50 | 18.43 | 18.47 | 36,968 | -0.21(-1.11%) |
Nov 24, 2010 | 18.67 | 18.68 | 18.68 | 18.68 | 287,294 | +0.24(+1.28%) |
Nov 23, 2010 | 18.54 | 18.54 | 18.33 | 18.44 | 58,967 | -0.48(-2.53%) |
Nov 22, 2010 | 18.93 | 18.98 | 18.72 | 18.92 | 26,651 | -0.21(-1.09%) |
Nov 19, 2010 | 19.06 | 19.13 | 18.91 | 19.13 | 23,606 | -0.14(-0.73%) |
Nov 18, 2010 | 19.26 | 19.30 | 19.24 | 19.27 | 15,483 | +0.26(+1.39%) |
Nov 17, 2010 | 18.98 | 19.06 | 18.93 | 19.00 | 21,166 | +0.13(+0.69%) |
Nov 16, 2010 | 19.19 | 19.19 | 18.84 | 18.88 | 39,976 | -0.40(-2.10%) |
Nov 15, 2010 | 19.38 | 19.45 | 19.27 | 19.28 | 21,561 | -0.07(-0.35%) |
Nov 12, 2010 | 19.43 | 19.53 | 19.23 | 19.35 | 27,515 | -0.15(-0.78%) |
Nov 11, 2010 | 19.55 | 19.55 | 19.41 | 19.50 | 39,803 | -0.30(-1.51%) |
Nov 10, 2010 | 19.77 | 19.80 | 19.57 | 19.80 | 31,727 | +0.02(+0.11%) |
Nov 09, 2010 | 20.11 | 20.12 | 19.77 | 19.77 | 55,099 | -0.26(-1.32%) |
Nov 08, 2010 | 20.11 | 20.12 | 20.01 | 20.04 | 147,834 | -0.23(-1.14%) |
Nov 05, 2010 | 20.20 | 20.27 | 20.19 | 20.27 | 52,822 | -0.06(-0.30%) |
Nov 04, 2010 | 20.20 | 20.36 | 20.17 | 20.33 | 257,490 | +0.48(+2.44%) |
Nov 03, 2010 | 19.84 | 19.87 | 19.65 | 19.85 | 166,987 | +0.09(+0.46%) |
Nov 02, 2010 | 19.68 | 19.79 | 19.68 | 19.76 | 48,934 | +0.28(+1.41%) |
Nov 01, 2010 | 19.53 | 19.60 | 19.40 | 19.48 | 48,346 | +0.12(+0.61%) |
Oct 29, 2010 | 19.32 | 19.40 | 19.32 | 19.36 | 33,898 | -0.10(-0.49%) |
Oct 28, 2010 | 19.49 | 19.52 | 19.39 | 19.46 | 25,943 | +0.06(+0.29%) |
Oct 27, 2010 | 19.35 | 19.41 | 19.18 | 19.40 | 22,125 | -0.17(-0.86%) |
Oct 25, 2010 | 19.67 | 19.71 | 19.57 | 19.57 | 76,157 | -0.01(-0.03%) |
Oct 22, 2010 | 19.62 | 19.63 | 19.52 | 19.58 | 15,676 | +0.07(+0.37%) |
Oct 21, 2010 | 19.61 | 19.71 | 19.43 | 19.50 | 41,214 | -0.17(-0.89%) |
Oct 20, 2010 | 19.48 | 19.77 | 19.48 | 19.68 | 120,933 | +0.37(+1.92%) |
Oct 19, 2010 | 19.49 | 19.52 | 19.26 | 19.31 | 41,592 | -0.45(-2.29%) |
Oct 18, 2010 | 19.64 | 19.77 | 19.64 | 19.76 | 48,915 | -0.03(-0.15%) |
Oct 15, 2010 | 19.89 | 19.90 | 19.70 | 19.79 | 24,759 | -0.03(-0.14%) |
Oct 14, 2010 | 19.77 | 19.84 | 19.73 | 19.82 | 28,004 | +0.16(+0.83%) |
Oct 13, 2010 | 19.60 | 19.74 | 19.59 | 19.66 | 350,963 | +0.11(+0.55%) |
Oct 12, 2010 | 19.45 | 19.58 | 19.36 | 19.55 | 57,368 | +0.01(+0.03%) |
Oct 11, 2010 | 19.55 | 19.58 | 19.49 | 19.54 | 79,470 | -0.06(-0.32%) |
Oct 08, 2010 | 19.61 | 19.61 | 19.41 | 19.61 | 63,054 | +0.19(+0.98%) |
Oct 07, 2010 | 19.57 | 19.57 | 19.31 | 19.41 | 87,580 | +0.07(+0.35%) |
Oct 06, 2010 | 19.35 | 19.39 | 19.28 | 19.35 | 37,758 | +0.14(+0.73%) |
Oct 05, 2010 | 19.07 | 19.23 | 19.00 | 19.21 | 69,697 | +0.39(+2.06%) |
Oct 04, 2010 | 18.89 | 18.94 | 18.70 | 18.82 | 100,094 | -0.13(-0.71%) |
Oct 01, 2010 | 18.91 | 18.97 | 18.83 | 18.95 | 75,066 | +0.29(+1.54%) |
Sep 30, 2010 | 18.79 | 18.80 | 18.58 | 18.67 | 26,594 | +0.08(+0.42%) |
Sep 29, 2010 | 18.64 | 18.66 | 18.52 | 18.59 | 62,010 | +0.00(+0.00%) |
Sep 28, 2010 | 18.36 | 18.63 | 18.36 | 18.59 | 31,894 | +0.14(+0.73%) |
Sep 27, 2010 | 18.41 | 18.53 | 18.38 | 18.45 | 42,795 | -0.02(-0.09%) |
Sep 24, 2010 | 18.35 | 18.48 | 18.31 | 18.47 | 41,564 | +0.49(+2.72%) |
Sep 23, 2010 | 18.03 | 18.13 | 17.96 | 17.98 | 29,329 | -0.19(-1.02%) |
Sep 22, 2010 | 18.17 | 18.23 | 18.09 | 18.17 | 54,336 | +0.08(+0.46%) |
Sep 21, 2010 | 18.10 | 18.18 | 17.98 | 18.08 | 30,142 | +0.02(+0.08%) |
Sep 20, 2010 | 17.89 | 18.09 | 17.89 | 18.07 | 17,867 | +0.36(+2.03%) |
Sep 17, 2010 | 17.71 | 17.82 | 17.65 | 17.71 | 22,772 | -0.15(-0.81%) |
Sep 15, 2010 | 17.68 | 17.89 | 17.68 | 17.85 | 68,043 | +0.06(+0.35%) |
Sep 14, 2010 | 17.76 | 17.89 | 17.66 | 17.79 | 36,362 | +0.04(+0.22%) |
Sep 13, 2010 | 17.71 | 17.78 | 17.70 | 17.75 | 26,364 | +0.21(+1.18%) |
Sep 10, 2010 | 17.47 | 17.55 | 17.47 | 17.55 | 12,346 | +0.06(+0.32%) |
Sep 09, 2010 | 17.58 | 17.58 | 17.45 | 17.49 | 28,749 | +0.01(+0.08%) |
Sep 08, 2010 | 17.44 | 17.55 | 17.44 | 17.48 | 16,543 | +0.17(+0.96%) |
Sep 07, 2010 | 17.51 | 17.51 | 17.31 | 17.31 | 83,118 | -0.16(-0.91%) |
Sep 03, 2010 | 17.45 | 17.48 | 17.36 | 17.47 | 26,538 | +0.16(+0.95%) |
Sep 02, 2010 | 17.14 | 17.31 | 17.14 | 17.31 | 34,706 | +0.04(+0.24%) |
Sep 01, 2010 | 17.06 | 17.28 | 17.04 | 17.26 | 60,753 | +0.54(+3.21%) |
Aug 31, 2010 | 16.74 | 16.84 | 16.69 | 16.73 | 173,308 | +0.02(+0.10%) |
Aug 30, 2010 | 16.80 | 16.83 | 16.68 | 16.71 | 48,278 | -0.20(-1.19%) |
Aug 27, 2010 | 16.91 | 16.92 | 16.60 | 16.91 | 67,138 | +0.32(+1.95%) |
Aug 26, 2010 | 16.72 | 16.73 | 16.57 | 16.59 | 18,670 | -0.07(-0.44%) |
Aug 25, 2010 | 16.55 | 16.69 | 16.47 | 16.66 | 12,014 | +0.11(+0.64%) |
Aug 24, 2010 | 16.58 | 16.61 | 16.47 | 16.55 | 18,049 | -0.12(-0.70%) |
Aug 23, 2010 | 16.78 | 16.83 | 16.67 | 16.67 | 25,589 | -0.04(-0.23%) |
Aug 20, 2010 | 16.72 | 16.72 | 16.59 | 16.71 | 43,480 | -0.08(-0.50%) |
Aug 19, 2010 | 16.93 | 16.93 | 16.73 | 16.79 | 33,292 | -0.16(-0.92%) |
Aug 18, 2010 | 16.97 | 17.03 | 16.85 | 16.95 | 19,536 | +0.06(+0.36%) |
Aug 17, 2010 | 16.82 | 16.97 | 16.81 | 16.89 | 17,343 | +0.25(+1.48%) |
Aug 16, 2010 | 16.50 | 16.66 | 16.49 | 16.64 | 22,044 | +0.07(+0.40%) |
Aug 13, 2010 | 16.57 | 16.67 | 16.54 | 16.57 | 50,126 | -0.05(-0.30%) |
Aug 12, 2010 | 16.43 | 16.64 | 16.43 | 16.62 | 108,525 | -0.01(-0.03%) |
Aug 11, 2010 | 16.80 | 16.80 | 16.60 | 16.63 | 30,795 | -0.47(-2.75%) |
Aug 10, 2010 | 17.03 | 17.16 | 16.95 | 17.10 | 16,842 | -0.21(-1.19%) |
Aug 09, 2010 | 17.25 | 17.32 | 17.22 | 17.31 | 29,038 | +0.07(+0.40%) |
Aug 06, 2010 | 17.24 | 17.24 | 17.07 | 17.24 | 12,965 | +0.07(+0.41%) |
Aug 05, 2010 | 17.12 | 17.17 | 17.10 | 17.17 | 29,809 | -0.04(-0.26%) |
Aug 04, 2010 | 17.14 | 17.21 | 17.06 | 17.21 | 12,874 | +0.09(+0.52%) |
Aug 03, 2010 | 17.12 | 17.17 | 17.06 | 17.12 | 30,516 | -0.11(-0.65%) |
Aug 02, 2010 | 17.08 | 17.27 | 17.02 | 17.23 | 189,556 | +0.53(+3.18%) |
Jul 30, 2010 | 16.70 | 16.73 | 16.55 | 16.70 | 13,586 | -0.03(-0.17%) |
Jul 29, 2010 | 16.80 | 16.80 | 16.61 | 16.73 | 18,985 | +0.08(+0.50%) |
Jul 28, 2010 | 16.71 | 16.71 | 16.61 | 16.65 | 5,379 | -0.14(-0.86%) |
Jul 27, 2010 | 16.71 | 16.81 | 16.70 | 16.79 | 24,718 | -0.01(-0.04%) |
Jul 26, 2010 | 16.68 | 16.80 | 16.62 | 16.80 | 24,171 | +0.14(+0.84%) |
Jul 23, 2010 | 16.40 | 16.68 | 16.40 | 16.66 | 34,142 | +0.24(+1.46%) |
Jul 22, 2010 | 16.35 | 16.49 | 16.35 | 16.42 | 20,489 | +0.42(+2.62%) |
Jul 21, 2010 | 16.26 | 16.26 | 15.95 | 16.00 | 29,266 | -0.26(-1.58%) |
Jul 20, 2010 | 15.94 | 16.26 | 15.94 | 16.26 | 24,539 | +0.23(+1.43%) |
Jul 19, 2010 | 15.89 | 16.03 | 15.89 | 16.03 | 12,903 | +0.21(+1.34%) |
Jul 16, 2010 | 15.81 | 15.93 | 15.75 | 15.81 | 14,921 | -0.35(-2.18%) |
Jul 15, 2010 | 16.22 | 16.22 | 15.96 | 16.17 | 20,835 | +0.07(+0.42%) |
Jul 14, 2010 | 16.19 | 16.21 | 16.05 | 16.10 | 17,504 | -0.10(-0.59%) |
Jul 13, 2010 | 16.12 | 16.22 | 16.07 | 16.19 | 47,392 | +0.24(+1.51%) |
Jul 12, 2010 | 15.86 | 15.99 | 15.86 | 15.95 | 18,058 | -0.02(-0.14%) |
Jul 09, 2010 | 15.98 | 15.99 | 15.89 | 15.98 | 15,207 | +0.02(+0.11%) |
Jul 08, 2010 | 15.94 | 15.96 | 15.81 | 15.96 | 11,930 | +0.02(+0.14%) |
Jul 07, 2010 | 15.73 | 15.94 | 15.73 | 15.94 | 53,798 | +0.49(+3.15%) |
Jul 06, 2010 | 15.61 | 15.68 | 15.41 | 15.45 | 23,623 | +0.16(+1.06%) |
Jul 02, 2010 | 15.29 | 15.43 | 15.21 | 15.29 | 36,534 | +0.06(+0.40%) |
Jul 01, 2010 | 15.23 | 15.25 | 15.08 | 15.23 | 62,594 | +0.12(+0.81%) |
Jun 30, 2010 | 15.26 | 15.32 | 15.09 | 15.10 | 17,489 | -0.12(-0.77%) |
Jun 29, 2010 | 15.47 | 15.47 | 15.15 | 15.22 | 44,548 | -0.61(-3.88%) |
Jun 25, 2010 | 15.84 | 15.86 | 15.64 | 15.84 | 18,913 | +0.16(+1.03%) |
Jun 24, 2010 | 15.83 | 15.84 | 15.63 | 15.67 | 21,098 | -0.20(-1.23%) |
Jun 23, 2010 | 15.87 | 15.95 | 15.75 | 15.87 | 10,681 | +0.10(+0.64%) |
Jun 22, 2010 | 16.03 | 16.07 | 15.77 | 15.77 | 36,643 | -0.05(-0.32%) |
Jun 21, 2010 | 16.04 | 16.04 | 15.81 | 15.82 | 18,772 | +0.04(+0.24%) |
Jun 18, 2010 | 15.78 | 15.79 | 15.72 | 15.78 | 27,188 | -0.05(-0.31%) |
Jun 17, 2010 | 15.87 | 15.87 | 15.68 | 15.83 | 33,362 | -0.03(-0.17%) |
Jun 16, 2010 | 15.78 | 15.89 | 15.73 | 15.86 | 13,340 | -0.06(-0.38%) |
Jun 15, 2010 | 15.69 | 15.93 | 15.66 | 15.92 | 14,212 | +0.44(+2.81%) |
Jun 14, 2010 | 15.60 | 15.63 | 15.46 | 15.48 | 7,296 | +0.15(+0.98%) |
Jun 11, 2010 | 15.19 | 15.36 | 15.19 | 15.33 | 7,417 | -0.09(-0.61%) |
Jun 10, 2010 | 15.29 | 15.43 | 15.28 | 15.43 | 42,317 | +0.56(+3.75%) |
Jun 09, 2010 | 15.08 | 15.14 | 14.87 | 14.87 | 12,528 | -0.01(-0.07%) |
Jun 08, 2010 | 14.72 | 14.90 | 14.60 | 14.88 | 89,889 | +0.26(+1.81%) |
Jun 07, 2010 | 14.91 | 14.92 | 14.61 | 14.62 | 30,492 | -0.18(-1.23%) |
Jun 04, 2010 | 14.80 | 15.13 | 14.76 | 14.80 | 22,572 | -0.62(-4.04%) |
Jun 03, 2010 | 15.48 | 15.49 | 15.30 | 15.42 | 14,553 | -0.04(-0.27%) |
Jun 02, 2010 | 15.15 | 15.47 | 15.10 | 15.47 | 44,752 | +0.48(+3.23%) |
Jun 01, 2010 | 15.02 | 15.30 | 14.98 | 14.98 | 44,029 | -0.20(-1.34%) |
May 28, 2010 | 15.19 | 15.41 | 15.18 | 15.19 | 44,255 | -0.20(-1.29%) |
May 27, 2010 | 15.03 | 15.39 | 15.02 | 15.39 | 62,911 | +0.76(+5.17%) |
May 26, 2010 | 14.80 | 14.88 | 14.62 | 14.63 | 89,671 | -0.23(-1.52%) |
May 25, 2010 | 14.51 | 14.86 | 14.35 | 14.86 | 147,013 | -0.20(-1.36%) |
May 24, 2010 | 15.15 | 15.19 | 15.03 | 15.06 | 87,528 | -0.07(-0.47%) |
May 21, 2010 | 14.92 | 15.14 | 14.64 | 15.13 | 42,036 | +0.28(+1.85%) |
May 20, 2010 | 15.05 | 15.15 | 14.78 | 14.86 | 200,373 | -0.62(-3.99%) |
May 19, 2010 | 15.42 | 15.49 | 15.27 | 15.47 | 32,746 | -0.02(-0.14%) |
May 18, 2010 | 15.88 | 15.91 | 15.41 | 15.50 | 31,158 | -0.32(-2.05%) |
May 17, 2010 | 15.83 | 15.85 | 15.56 | 15.82 | 33,203 | +0.02(+0.13%) |
May 14, 2010 | 15.80 | 16.04 | 15.73 | 15.80 | 40,059 | -0.32(-1.99%) |
May 13, 2010 | 16.24 | 16.32 | 16.12 | 16.12 | 39,667 | -0.15(-0.95%) |
May 12, 2010 | 16.21 | 16.33 | 16.20 | 16.27 | 55,525 | +0.09(+0.54%) |
May 11, 2010 | 16.23 | 16.35 | 16.10 | 16.18 | 71,251 | -0.24(-1.48%) |
May 10, 2010 | 16.36 | 16.43 | 16.21 | 16.43 | 53,959 | +0.82(+5.25%) |
May 07, 2010 | 15.77 | 15.91 | 15.27 | 15.61 | 101,164 | +0.20(+1.27%) |
May 06, 2010 | 16.13 | 16.23 | 14.90 | 15.41 | 69,248 | -0.89(-5.45%) |
May 05, 2010 | 16.30 | 16.43 | 16.27 | 16.30 | 39,834 | -0.28(-1.66%) |
May 04, 2010 | 16.82 | 16.86 | 16.47 | 16.58 | 74,360 | -0.65(-3.75%) |
May 03, 2010 | 17.12 | 17.27 | 17.09 | 17.22 | 36,049 | +0.21(+1.23%) |
Apr 30, 2010 | 17.21 | 17.21 | 16.99 | 17.01 | 20,361 | -0.12(-0.68%) |
Apr 29, 2010 | 16.88 | 17.13 | 16.88 | 17.13 | 19,951 | +0.29(+1.74%) |
Apr 28, 2010 | 16.87 | 16.95 | 16.74 | 16.84 | 20,270 | +0.08(+0.46%) |
Apr 27, 2010 | 17.07 | 17.12 | 16.76 | 16.76 | 27,101 | -0.55(-3.20%) |
Apr 26, 2010 | 17.37 | 17.40 | 17.29 | 17.31 | 198,721 | -0.02(-0.11%) |
Apr 23, 2010 | 17.07 | 17.33 | 17.07 | 17.33 | 25,596 | +0.13(+0.77%) |
Apr 22, 2010 | 17.10 | 17.23 | 16.97 | 17.20 | 21,884 | -0.09(-0.55%) |
Apr 21, 2010 | 17.28 | 17.30 | 17.19 | 17.29 | 20,044 | -0.02(-0.10%) |
Apr 20, 2010 | 17.22 | 17.34 | 17.22 | 17.31 | 43,695 | +0.05(+0.29%) |
Apr 19, 2010 | 17.16 | 17.26 | 17.05 | 17.26 | 41,090 | -0.13(-0.75%) |
Apr 16, 2010 | 17.60 | 17.60 | 17.30 | 17.39 | 19,431 | -0.33(-1.85%) |
Apr 15, 2010 | 17.67 | 17.74 | 17.65 | 17.72 | 13,983 | +0.05(+0.28%) |
Apr 14, 2010 | 17.55 | 17.71 | 17.54 | 17.67 | 31,783 | +0.20(+1.14%) |
Apr 13, 2010 | 17.39 | 17.50 | 17.32 | 17.47 | 16,179 | +0.02(+0.14%) |
Apr 12, 2010 | 17.48 | 17.48 | 17.39 | 17.45 | 17,952 | +0.04(+0.21%) |
Apr 09, 2010 | 17.38 | 17.44 | 17.37 | 17.41 | 17,337 | +0.10(+0.61%) |
Apr 08, 2010 | 17.18 | 17.33 | 17.12 | 17.30 | 16,331 | +0.08(+0.48%) |
Apr 07, 2010 | 17.34 | 17.35 | 17.21 | 17.22 | 34,504 | -0.20(-1.17%) |
Apr 06, 2010 | 17.26 | 17.43 | 17.24 | 17.43 | 21,028 | +0.02(+0.10%) |
Apr 05, 2010 | 17.35 | 18.15 | 17.31 | 17.41 | 53,691 | +0.14(+0.83%) |
Apr 01, 2010 | 17.16 | 17.27 | 17.27 | 17.27 | 44,775 | +0.20(+1.15%) |
Mar 31, 2010 | 17.00 | 17.16 | 17.00 | 17.07 | 32,936 | -0.12(-0.69%) |
Mar 30, 2010 | 17.22 | 17.24 | 17.11 | 17.19 | 21,534 | +0.03(+0.19%) |
Mar 29, 2010 | 17.01 | 17.16 | 17.01 | 17.16 | 14,446 | +0.27(+1.60%) |
Mar 26, 2010 | 16.81 | 17.12 | 16.79 | 16.89 | 26,055 | +0.25(+1.52%) |
Mar 25, 2010 | 16.82 | 16.88 | 16.63 | 16.63 | 201,731 | -0.03(-0.19%) |
Mar 24, 2010 | 16.68 | 16.73 | 16.62 | 16.66 | 43,764 | -0.25(-1.49%) |
Mar 23, 2010 | 16.83 | 16.93 | 16.81 | 16.92 | 19,914 | -0.01(-0.06%) |
Mar 22, 2010 | 16.79 | 16.98 | 16.65 | 16.93 | 20,837 | +0.02(+0.10%) |
Mar 19, 2010 | 17.04 | 17.04 | 16.83 | 16.91 | 20,872 | -0.23(-1.34%) |
Mar 18, 2010 | 17.16 | 17.18 | 17.08 | 17.14 | 20,193 | -0.08(-0.46%) |
Mar 17, 2010 | 17.08 | 17.27 | 17.08 | 17.22 | 31,583 | +0.07(+0.43%) |
Mar 16, 2010 | 16.99 | 17.15 | 16.90 | 17.15 | 72,951 | +0.25(+1.49%) |
Mar 15, 2010 | 16.85 | 16.89 | 16.83 | 16.89 | 22,086 | -0.07(-0.39%) |
Mar 12, 2010 | 16.94 | 16.97 | 16.89 | 16.96 | 23,549 | +0.03(+0.16%) |
Mar 11, 2010 | 16.84 | 16.93 | 16.71 | 16.93 | 38,650 | +0.13(+0.75%) |
Mar 10, 2010 | 16.84 | 16.93 | 16.78 | 16.81 | 53,147 | -0.09(-0.52%) |
Mar 09, 2010 | 16.74 | 16.99 | 16.68 | 16.89 | 18,085 | -0.03(-0.19%) |
Mar 08, 2010 | 16.94 | 16.95 | 16.85 | 16.93 | 26,763 | +0.01(+0.03%) |
Mar 05, 2010 | 16.78 | 16.94 | 16.78 | 16.92 | 29,572 | +0.26(+1.55%) |
Mar 04, 2010 | 16.70 | 16.70 | 16.59 | 16.66 | 31,023 | -0.04(-0.23%) |
Mar 03, 2010 | 16.71 | 16.78 | 16.68 | 16.70 | 33,749 | +0.08(+0.49%) |
Mar 02, 2010 | 16.65 | 16.70 | 16.56 | 16.62 | 28,033 | +0.15(+0.93%) |
Mar 01, 2010 | 16.52 | 16.52 | 16.39 | 16.47 | 10,190 | +0.15(+0.94%) |
Feb 26, 2010 | 16.25 | 16.39 | 16.20 | 16.31 | 31,543 | +0.13(+0.81%) |
Feb 25, 2010 | 16.03 | 16.19 | 15.90 | 16.18 | 29,311 | -0.04(-0.27%) |
Feb 24, 2010 | 16.11 | 16.30 | 16.11 | 16.22 | 28,639 | +0.18(+1.09%) |
Feb 23, 2010 | 16.19 | 16.24 | 16.02 | 16.05 | 28,955 | -0.09(-0.54%) |
Feb 22, 2010 | 16.21 | 16.21 | 16.06 | 16.14 | 23,135 | +0.00(+0.00%) |
Feb 19, 2010 | 16.02 | 16.15 | 15.97 | 16.14 | 54,637 | -0.21(-1.27%) |
Feb 18, 2010 | 16.22 | 16.35 | 16.06 | 16.35 | 119,233 | +0.09(+0.57%) |
Feb 17, 2010 | 16.16 | 16.26 | 16.16 | 16.25 | 25,477 | +0.02(+0.13%) |
Feb 16, 2010 | 16.08 | 16.32 | 15.96 | 16.23 | 53,481 | +0.27(+1.72%) |
Feb 12, 2010 | 15.86 | 15.96 | 15.96 | 15.96 | 29,747 | -0.06(-0.38%) |
Feb 11, 2010 | 15.76 | 16.11 | 15.76 | 16.02 | 34,074 | +0.16(+1.00%) |
Feb 10, 2010 | 15.89 | 15.99 | 15.76 | 15.86 | 31,444 | -0.05(-0.32%) |
Feb 09, 2010 | 15.87 | 16.02 | 15.63 | 15.91 | 64,992 | +0.35(+2.26%) |
Feb 08, 2010 | 15.78 | 15.78 | 15.52 | 15.56 | 39,104 | -0.24(-1.53%) |
Feb 05, 2010 | 15.67 | 16.55 | 15.42 | 15.80 | 61,575 | -0.07(-0.45%) |
Feb 04, 2010 | 16.17 | 16.17 | 15.81 | 15.87 | 229,179 | -0.40(-2.46%) |
Feb 03, 2010 | 16.35 | 16.35 | 16.16 | 16.27 | 21,901 | -0.17(-1.03%) |
Feb 02, 2010 | 16.30 | 16.46 | 16.24 | 16.44 | 17,348 | +0.33(+2.04%) |