Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.16 | 21.23 | 21.07 | 21.19 | 1,281,936 | +0.28(+1.34%) |
Feb 25, 2011 | 20.74 | 20.92 | 20.73 | 20.91 | 1,246,116 | +0.37(+1.78%) |
Feb 24, 2011 | 20.61 | 20.62 | 20.38 | 20.55 | 601,224 | +0.01(+0.03%) |
Feb 23, 2011 | 20.56 | 20.62 | 20.34 | 20.54 | 553,107 | +0.11(+0.55%) |
Feb 22, 2011 | 20.64 | 20.70 | 20.38 | 20.43 | 1,090,252 | -0.50(-2.41%) |
Feb 18, 2011 | 20.93 | 20.99 | 20.89 | 20.93 | 720,747 | +0.06(+0.28%) |
Feb 17, 2011 | 20.76 | 20.90 | 20.70 | 20.87 | 459,668 | +0.18(+0.85%) |
Feb 16, 2011 | 20.51 | 20.70 | 20.51 | 20.70 | 626,266 | +0.25(+1.25%) |
Feb 15, 2011 | 20.50 | 20.52 | 20.40 | 20.44 | 809,758 | -0.12(-0.57%) |
Feb 14, 2011 | 20.43 | 20.57 | 20.43 | 20.56 | 436,503 | +0.04(+0.21%) |
Feb 11, 2011 | 20.36 | 20.55 | 20.33 | 20.52 | 598,808 | +0.01(+0.03%) |
Feb 10, 2011 | 20.43 | 20.53 | 20.35 | 20.51 | 356,778 | -0.15(-0.74%) |
Feb 09, 2011 | 20.69 | 20.72 | 20.57 | 20.67 | 513,691 | -0.20(-0.94%) |
Feb 08, 2011 | 20.83 | 20.88 | 20.75 | 20.86 | 499,172 | +0.02(+0.08%) |
Feb 07, 2011 | 20.82 | 20.88 | 20.78 | 20.85 | 746,434 | +0.06(+0.28%) |
Feb 04, 2011 | 20.87 | 20.88 | 20.72 | 20.79 | 986,059 | -0.13(-0.61%) |
Feb 03, 2011 | 20.91 | 20.92 | 20.70 | 20.92 | 452,685 | +0.03(+0.15%) |
Feb 02, 2011 | 20.84 | 20.92 | 20.80 | 20.89 | 1,858,357 | -0.06(-0.30%) |
Feb 01, 2011 | 20.78 | 21.00 | 20.74 | 20.95 | 701,097 | +0.37(+1.80%) |
Jan 31, 2011 | 20.58 | 20.61 | 20.49 | 20.58 | 652,053 | +0.17(+0.83%) |
Jan 28, 2011 | 20.76 | 20.77 | 20.38 | 20.41 | 473,167 | -0.36(-1.71%) |
Jan 27, 2011 | 20.78 | 20.80 | 20.66 | 20.76 | 410,358 | -0.05(-0.26%) |
Jan 26, 2011 | 20.81 | 20.84 | 20.72 | 20.82 | 706,901 | +0.07(+0.33%) |
Jan 25, 2011 | 20.59 | 20.75 | 20.51 | 20.75 | 1,604,332 | +0.11(+0.54%) |
Jan 24, 2011 | 20.52 | 20.68 | 20.49 | 20.64 | 371,140 | +0.14(+0.70%) |
Jan 21, 2011 | 20.61 | 20.61 | 20.43 | 20.49 | 369,370 | -0.01(-0.03%) |
Jan 20, 2011 | 20.56 | 20.57 | 20.32 | 20.50 | 298,194 | -0.21(-1.03%) |
Jan 19, 2011 | 20.90 | 20.90 | 20.65 | 20.71 | 467,830 | -0.11(-0.54%) |
Jan 18, 2011 | 20.82 | 20.85 | 20.74 | 20.82 | 266,271 | +0.00(+0.00%) |
Jan 14, 2011 | 20.66 | 20.83 | 20.57 | 20.82 | 378,085 | +0.13(+0.64%) |
Jan 13, 2011 | 20.75 | 20.83 | 20.69 | 20.69 | 440,709 | +0.03(+0.15%) |
Jan 12, 2011 | 20.56 | 20.67 | 20.46 | 20.66 | 469,524 | +0.31(+1.51%) |
Jan 11, 2011 | 20.34 | 20.37 | 20.26 | 20.35 | 363,973 | +0.08(+0.42%) |
Jan 10, 2011 | 20.20 | 20.27 | 20.04 | 20.26 | 370,563 | -0.06(-0.31%) |
Jan 07, 2011 | 20.45 | 20.45 | 20.19 | 20.33 | 1,086,323 | -0.06(-0.31%) |
Jan 06, 2011 | 20.66 | 20.68 | 20.37 | 20.39 | 455,303 | -0.30(-1.44%) |
Jan 05, 2011 | 20.66 | 20.75 | 20.58 | 20.69 | 763,634 | -0.05(-0.23%) |
Jan 04, 2011 | 20.90 | 20.90 | 20.59 | 20.74 | 646,295 | -0.11(-0.51%) |
Jan 03, 2011 | 20.73 | 20.92 | 20.73 | 20.84 | 812,300 | +0.19(+0.90%) |
Dec 31, 2010 | 20.56 | 20.71 | 20.51 | 20.66 | 412,382 | +0.14(+0.68%) |
Dec 30, 2010 | 20.55 | 20.55 | 20.44 | 20.52 | 355,462 | +0.01(+0.07%) |
Dec 29, 2010 | 20.50 | 20.55 | 20.42 | 20.50 | 311,778 | +0.20(+0.97%) |
Dec 28, 2010 | 20.38 | 20.44 | 20.24 | 20.31 | 452,678 | -0.01(-0.05%) |
Dec 27, 2010 | 20.21 | 20.33 | 20.15 | 20.32 | 2,293,956 | +0.13(+0.63%) |
Dec 23, 2010 | 20.20 | 20.22 | 20.14 | 20.19 | 380,619 | +0.03(+0.13%) |
Dec 22, 2010 | 20.13 | 20.17 | 20.09 | 20.16 | 454,568 | +0.14(+0.72%) |
Dec 21, 2010 | 19.96 | 20.02 | 19.94 | 20.02 | 491,939 | +0.18(+0.91%) |
Dec 20, 2010 | 19.85 | 19.89 | 19.74 | 19.84 | 659,896 | +0.10(+0.52%) |
Dec 17, 2010 | 19.81 | 19.81 | 19.63 | 19.74 | 240,635 | -0.20(-0.98%) |
Dec 16, 2010 | 19.95 | 19.96 | 19.82 | 19.93 | 219,145 | +0.00(+0.00%) |
Dec 15, 2010 | 20.07 | 20.10 | 19.86 | 19.93 | 294,970 | -0.20(-1.01%) |
Dec 14, 2010 | 20.15 | 20.22 | 20.07 | 20.14 | 419,253 | +0.09(+0.44%) |
Dec 13, 2010 | 20.02 | 20.13 | 19.94 | 20.05 | 302,459 | +0.19(+0.95%) |
Dec 10, 2010 | 19.81 | 19.87 | 19.74 | 19.86 | 385,116 | +0.07(+0.35%) |
Dec 09, 2010 | 19.86 | 19.86 | 19.70 | 19.79 | 279,142 | -0.03(-0.15%) |
Dec 08, 2010 | 19.80 | 19.84 | 19.67 | 19.82 | 336,022 | +0.05(+0.25%) |
Dec 07, 2010 | 20.02 | 20.02 | 19.77 | 19.77 | 629,372 | +0.00(+0.02%) |
Dec 06, 2010 | 19.71 | 19.82 | 19.64 | 19.76 | 305,868 | -0.08(-0.40%) |
Dec 03, 2010 | 19.66 | 19.89 | 19.65 | 19.84 | 379,151 | +0.11(+0.58%) |
Dec 02, 2010 | 19.33 | 19.76 | 19.33 | 19.73 | 653,486 | +0.42(+2.16%) |
Dec 01, 2010 | 19.10 | 19.33 | 19.10 | 19.31 | 524,432 | +0.51(+2.69%) |
Nov 30, 2010 | 18.76 | 18.89 | 18.68 | 18.81 | 494,565 | -0.23(-1.22%) |
Nov 29, 2010 | 18.88 | 19.07 | 18.78 | 19.04 | 538,708 | +0.05(+0.26%) |
Nov 26, 2010 | 19.09 | 19.10 | 18.98 | 18.99 | 219,268 | -0.25(-1.29%) |
Nov 24, 2010 | 19.25 | 19.24 | 19.24 | 19.24 | 341,043 | +0.23(+1.20%) |
Nov 23, 2010 | 19.12 | 19.13 | 18.91 | 19.01 | 363,333 | -0.46(-2.37%) |
Nov 22, 2010 | 19.37 | 19.50 | 19.20 | 19.47 | 410,601 | -0.08(-0.39%) |
Nov 19, 2010 | 19.51 | 19.57 | 19.32 | 19.55 | 358,602 | -0.10(-0.52%) |
Nov 18, 2010 | 19.57 | 19.70 | 19.34 | 19.65 | 363,628 | +0.31(+1.59%) |
Nov 17, 2010 | 19.40 | 19.48 | 19.27 | 19.34 | 1,160,080 | +0.03(+0.18%) |
Nov 16, 2010 | 19.60 | 19.62 | 19.20 | 19.31 | 492,252 | -0.55(-2.77%) |
Nov 15, 2010 | 19.86 | 19.88 | 19.69 | 19.86 | 259,289 | +0.16(+0.81%) |
Nov 12, 2010 | 19.89 | 19.99 | 19.61 | 19.70 | 446,678 | -0.27(-1.34%) |
Nov 11, 2010 | 20.00 | 20.01 | 19.86 | 19.97 | 495,710 | -0.27(-1.34%) |
Nov 10, 2010 | 20.28 | 20.28 | 19.96 | 20.24 | 459,575 | +0.04(+0.18%) |
Nov 09, 2010 | 20.63 | 20.63 | 20.14 | 20.20 | 408,104 | -0.34(-1.65%) |
Nov 08, 2010 | 20.57 | 20.59 | 20.43 | 20.54 | 315,275 | -0.20(-0.94%) |
Nov 05, 2010 | 20.74 | 20.77 | 20.63 | 20.74 | 269,846 | -0.06(-0.31%) |
Nov 04, 2010 | 20.68 | 20.83 | 20.68 | 20.80 | 571,531 | +0.37(+1.82%) |
Nov 03, 2010 | 20.37 | 20.44 | 20.15 | 20.43 | 1,136,687 | +0.04(+0.22%) |
Nov 02, 2010 | 20.43 | 20.43 | 20.32 | 20.38 | 264,324 | +0.27(+1.33%) |
Nov 01, 2010 | 20.22 | 20.25 | 19.99 | 20.12 | 281,376 | +0.08(+0.40%) |
Oct 29, 2010 | 19.98 | 20.04 | 19.93 | 20.04 | 334,320 | -0.01(-0.07%) |
Oct 28, 2010 | 20.12 | 20.12 | 19.93 | 20.05 | 353,252 | +0.09(+0.45%) |
Oct 27, 2010 | 20.01 | 20.01 | 19.75 | 19.96 | 264,911 | -0.11(-0.54%) |
Oct 25, 2010 | 20.20 | 20.20 | 20.03 | 20.07 | 324,770 | +0.05(+0.27%) |
Oct 22, 2010 | 19.94 | 20.06 | 19.94 | 20.02 | 199,723 | +0.10(+0.50%) |
Oct 21, 2010 | 20.09 | 20.17 | 19.80 | 19.92 | 216,883 | -0.17(-0.86%) |
Oct 20, 2010 | 19.84 | 20.14 | 19.80 | 20.09 | 313,929 | +0.42(+2.14%) |
Oct 19, 2010 | 19.87 | 19.89 | 19.58 | 19.67 | 537,358 | -0.64(-3.15%) |
Oct 18, 2010 | 20.10 | 20.31 | 20.01 | 20.31 | 1,086,881 | +0.16(+0.79%) |
Oct 15, 2010 | 20.36 | 20.36 | 20.11 | 20.15 | 381,439 | -0.12(-0.59%) |
Oct 14, 2010 | 20.26 | 20.30 | 20.14 | 20.27 | 288,461 | +0.14(+0.69%) |
Oct 13, 2010 | 20.12 | 20.25 | 20.02 | 20.13 | 529,903 | +0.17(+0.87%) |
Oct 12, 2010 | 19.85 | 20.00 | 19.70 | 19.96 | 374,999 | +0.06(+0.32%) |
Oct 11, 2010 | 19.97 | 19.97 | 19.85 | 19.89 | 335,725 | -0.03(-0.17%) |
Oct 08, 2010 | 19.93 | 19.95 | 19.71 | 19.93 | 450,699 | +0.13(+0.65%) |
Oct 07, 2010 | 19.93 | 20.00 | 19.69 | 19.80 | 400,563 | +0.01(+0.08%) |
Oct 06, 2010 | 19.78 | 19.84 | 19.71 | 19.78 | 1,536,800 | +0.15(+0.76%) |
Oct 05, 2010 | 19.44 | 19.71 | 19.44 | 19.64 | 582,394 | +0.42(+2.17%) |
Oct 04, 2010 | 19.36 | 19.38 | 19.15 | 19.22 | 1,358,880 | -0.18(-0.95%) |
Oct 01, 2010 | 19.40 | 19.41 | 19.24 | 19.40 | 687,845 | +0.31(+1.61%) |
Sep 30, 2010 | 19.18 | 19.28 | 18.97 | 19.09 | 743,803 | +0.00(+0.03%) |
Sep 29, 2010 | 19.12 | 19.15 | 19.00 | 19.09 | 295,059 | +0.01(+0.05%) |
Sep 28, 2010 | 18.93 | 19.14 | 18.77 | 19.08 | 278,409 | +0.20(+1.05%) |
Sep 27, 2010 | 18.95 | 18.99 | 18.84 | 18.88 | 290,610 | -0.12(-0.63%) |
Sep 24, 2010 | 18.84 | 19.01 | 18.80 | 19.00 | 222,545 | +0.49(+2.63%) |
Sep 23, 2010 | 18.54 | 18.67 | 18.44 | 18.51 | 550,174 | -0.20(-1.09%) |
Sep 22, 2010 | 18.73 | 18.85 | 18.63 | 18.72 | 231,197 | +0.00(+0.00%) |
Sep 21, 2010 | 18.70 | 18.85 | 18.53 | 18.72 | 208,766 | +0.04(+0.24%) |
Sep 20, 2010 | 18.47 | 18.72 | 18.43 | 18.67 | 217,278 | +0.32(+1.73%) |
Sep 17, 2010 | 18.36 | 18.45 | 18.28 | 18.36 | 526,684 | -0.18(-0.96%) |
Sep 15, 2010 | 18.43 | 18.57 | 18.36 | 18.53 | 245,219 | +0.02(+0.11%) |
Sep 14, 2010 | 18.31 | 18.62 | 18.31 | 18.51 | 340,699 | +0.01(+0.05%) |
Sep 13, 2010 | 18.44 | 18.52 | 18.41 | 18.50 | 627,695 | +0.27(+1.48%) |
Sep 10, 2010 | 18.20 | 18.25 | 18.14 | 18.23 | 206,411 | +0.03(+0.16%) |
Sep 09, 2010 | 18.27 | 18.31 | 18.12 | 18.20 | 215,154 | +0.15(+0.84%) |
Sep 08, 2010 | 18.07 | 18.20 | 17.95 | 18.05 | 398,399 | +0.09(+0.52%) |
Sep 07, 2010 | 18.12 | 18.12 | 17.93 | 17.96 | 580,884 | -0.24(-1.32%) |
Sep 03, 2010 | 18.10 | 18.21 | 18.06 | 18.20 | 336,521 | +0.19(+1.08%) |
Sep 02, 2010 | 17.95 | 18.01 | 17.85 | 18.00 | 198,661 | +0.10(+0.56%) |
Sep 01, 2010 | 17.77 | 17.96 | 17.74 | 17.90 | 511,609 | +0.48(+2.74%) |
Aug 31, 2010 | 17.34 | 17.46 | 17.22 | 17.43 | 320,336 | +0.17(+0.97%) |
Aug 30, 2010 | 17.41 | 17.42 | 17.26 | 17.26 | 184,861 | -0.17(-0.99%) |
Aug 27, 2010 | 17.43 | 17.49 | 17.14 | 17.43 | 368,406 | +0.33(+1.93%) |
Aug 26, 2010 | 17.24 | 17.26 | 17.05 | 17.10 | 175,954 | -0.05(-0.29%) |
Aug 25, 2010 | 16.96 | 17.20 | 16.92 | 17.15 | 138,815 | +0.13(+0.78%) |
Aug 24, 2010 | 17.07 | 17.10 | 16.91 | 17.02 | 226,707 | -0.15(-0.89%) |
Aug 23, 2010 | 17.21 | 17.33 | 17.15 | 17.17 | 264,431 | +0.02(+0.14%) |
Aug 20, 2010 | 17.09 | 17.20 | 17.04 | 17.15 | 173,973 | -0.13(-0.74%) |
Aug 19, 2010 | 17.48 | 17.48 | 17.17 | 17.27 | 245,309 | -0.20(-1.15%) |
Aug 18, 2010 | 17.48 | 17.54 | 17.36 | 17.47 | 119,577 | +0.08(+0.45%) |
Aug 17, 2010 | 17.33 | 17.50 | 17.28 | 17.40 | 262,457 | +0.33(+1.93%) |
Aug 16, 2010 | 17.05 | 17.16 | 16.97 | 17.07 | 306,012 | +0.05(+0.29%) |
Aug 13, 2010 | 17.02 | 17.09 | 16.97 | 17.02 | 112,306 | +0.01(+0.09%) |
Aug 12, 2010 | 16.91 | 17.02 | 16.83 | 17.00 | 207,027 | -0.02(-0.12%) |
Aug 11, 2010 | 17.20 | 17.22 | 16.98 | 17.02 | 209,673 | -0.60(-3.38%) |
Aug 10, 2010 | 17.54 | 17.66 | 17.37 | 17.62 | 360,486 | -0.19(-1.08%) |
Aug 09, 2010 | 17.71 | 17.83 | 17.70 | 17.81 | 721,451 | +0.11(+0.61%) |
Aug 06, 2010 | 17.70 | 17.76 | 17.55 | 17.70 | 263,480 | -0.01(-0.04%) |
Aug 05, 2010 | 17.71 | 17.74 | 17.60 | 17.71 | 294,321 | -0.01(-0.04%) |
Aug 04, 2010 | 17.75 | 17.77 | 17.63 | 17.72 | 906,280 | +0.06(+0.33%) |
Aug 03, 2010 | 17.68 | 17.74 | 17.55 | 17.66 | 798,127 | -0.15(-0.86%) |
Aug 02, 2010 | 17.58 | 17.84 | 17.58 | 17.81 | 905,440 | +0.52(+3.02%) |
Jul 30, 2010 | 17.29 | 17.36 | 17.07 | 17.29 | 655,365 | +0.02(+0.11%) |
Jul 29, 2010 | 17.39 | 17.42 | 17.11 | 17.27 | 154,721 | +0.08(+0.46%) |
Jul 28, 2010 | 17.27 | 17.30 | 17.15 | 17.19 | 249,589 | -0.16(-0.94%) |
Jul 27, 2010 | 17.50 | 17.50 | 17.24 | 17.35 | 234,659 | +0.03(+0.20%) |
Jul 26, 2010 | 17.08 | 17.33 | 17.08 | 17.32 | 517,485 | +0.16(+0.92%) |
Jul 23, 2010 | 16.97 | 17.18 | 16.91 | 17.16 | 258,852 | +0.23(+1.35%) |
Jul 22, 2010 | 16.80 | 17.02 | 16.78 | 16.93 | 162,282 | +0.46(+2.82%) |
Jul 21, 2010 | 16.86 | 16.86 | 16.37 | 16.47 | 360,901 | -0.22(-1.31%) |
Jul 20, 2010 | 16.34 | 16.70 | 16.34 | 16.69 | 159,682 | +0.23(+1.39%) |
Jul 19, 2010 | 16.40 | 16.48 | 16.26 | 16.46 | 335,421 | +0.23(+1.42%) |
Jul 16, 2010 | 16.23 | 16.51 | 16.16 | 16.23 | 147,105 | -0.37(-2.22%) |
Jul 15, 2010 | 16.62 | 16.65 | 16.36 | 16.59 | 136,337 | +0.03(+0.21%) |
Jul 14, 2010 | 16.51 | 16.58 | 16.41 | 16.56 | 138,701 | +0.05(+0.33%) |
Jul 13, 2010 | 16.47 | 16.58 | 16.35 | 16.51 | 185,553 | +0.22(+1.33%) |
Jul 12, 2010 | 16.25 | 16.31 | 16.17 | 16.29 | 422,607 | +0.01(+0.09%) |
Jul 09, 2010 | 16.27 | 16.30 | 16.18 | 16.27 | 200,814 | +0.00(+0.03%) |
Jul 08, 2010 | 16.30 | 16.34 | 16.10 | 16.27 | 209,010 | +0.00(+0.03%) |
Jul 07, 2010 | 15.83 | 16.27 | 15.83 | 16.26 | 239,494 | +0.57(+3.64%) |
Jul 06, 2010 | 15.81 | 15.93 | 15.61 | 15.69 | 374,879 | +0.18(+1.17%) |
Jul 02, 2010 | 15.51 | 15.64 | 15.44 | 15.51 | 483,156 | -0.02(-0.15%) |
Jul 01, 2010 | 15.47 | 15.56 | 15.29 | 15.54 | 307,930 | +0.21(+1.34%) |
Jun 30, 2010 | 15.52 | 15.56 | 15.31 | 15.33 | 234,224 | -0.13(-0.83%) |
Jun 29, 2010 | 15.66 | 15.71 | 15.42 | 15.46 | 504,848 | -0.58(-3.59%) |
Jun 25, 2010 | 16.03 | 16.09 | 15.81 | 16.03 | 125,693 | +0.19(+1.18%) |
Jun 24, 2010 | 16.10 | 16.10 | 15.82 | 15.85 | 192,947 | -0.23(-1.41%) |
Jun 23, 2010 | 16.15 | 16.21 | 15.92 | 16.07 | 153,265 | +0.08(+0.49%) |
Jun 22, 2010 | 16.25 | 16.33 | 15.98 | 15.99 | 221,307 | -0.12(-0.76%) |
Jun 21, 2010 | 16.31 | 16.37 | 16.00 | 16.12 | 230,308 | +0.03(+0.21%) |
Jun 18, 2010 | 16.08 | 16.14 | 16.00 | 16.08 | 291,568 | -0.11(-0.67%) |
Jun 17, 2010 | 16.22 | 16.22 | 16.02 | 16.19 | 232,856 | +0.00(+0.03%) |
Jun 16, 2010 | 16.08 | 16.22 | 16.05 | 16.19 | 204,476 | -0.07(-0.42%) |
Jun 15, 2010 | 16.01 | 16.27 | 15.95 | 16.26 | 201,180 | +0.47(+3.00%) |
Jun 14, 2010 | 15.98 | 15.99 | 15.75 | 15.78 | 178,815 | +0.03(+0.19%) |
Jun 11, 2010 | 15.55 | 15.76 | 15.52 | 15.75 | 124,875 | +0.03(+0.19%) |
Jun 10, 2010 | 15.56 | 15.74 | 15.54 | 15.72 | 191,045 | +0.58(+3.80%) |
Jun 09, 2010 | 15.29 | 15.41 | 15.07 | 15.15 | 224,555 | +0.06(+0.39%) |
Jun 08, 2010 | 14.99 | 15.11 | 14.85 | 15.09 | 321,645 | +0.18(+1.18%) |
Jun 07, 2010 | 15.10 | 15.20 | 14.89 | 14.91 | 276,420 | -0.13(-0.84%) |
Jun 04, 2010 | 15.04 | 15.42 | 15.00 | 15.04 | 246,805 | -0.64(-4.07%) |
Jun 03, 2010 | 15.81 | 15.82 | 15.54 | 15.68 | 181,104 | -0.04(-0.28%) |
Jun 02, 2010 | 15.41 | 15.72 | 15.34 | 15.72 | 267,088 | +0.56(+3.70%) |
Jun 01, 2010 | 15.27 | 15.54 | 15.16 | 15.16 | 900,372 | -0.16(-1.05%) |
May 28, 2010 | 15.32 | 15.63 | 15.31 | 15.32 | 429,858 | -0.25(-1.58%) |
May 27, 2010 | 15.25 | 15.57 | 15.20 | 15.57 | 370,642 | +0.76(+5.12%) |
May 26, 2010 | 14.97 | 15.04 | 14.74 | 14.81 | 193,076 | -0.14(-0.91%) |
May 25, 2010 | 14.60 | 14.96 | 14.48 | 14.95 | 899,174 | -0.13(-0.84%) |
May 24, 2010 | 15.19 | 15.36 | 15.07 | 15.08 | 197,256 | -0.26(-1.72%) |
May 21, 2010 | 14.84 | 15.34 | 14.84 | 15.34 | 574,349 | +0.31(+2.04%) |
May 20, 2010 | 14.94 | 15.26 | 14.92 | 15.03 | 1,084 | -0.58(-3.72%) |
May 19, 2010 | 15.64 | 15.68 | 15.36 | 15.61 | 577,104 | -0.03(-0.22%) |
May 18, 2010 | 16.10 | 16.14 | 15.60 | 15.65 | 271,372 | -0.35(-2.16%) |
May 17, 2010 | 16.09 | 16.09 | 15.70 | 15.99 | 301,213 | -0.00(-0.03%) |
May 14, 2010 | 16.00 | 16.23 | 15.85 | 16.00 | 341,060 | -0.28(-1.71%) |
May 13, 2010 | 16.49 | 16.52 | 16.27 | 16.27 | 284,858 | -0.17(-1.04%) |
May 12, 2010 | 16.51 | 16.51 | 16.32 | 16.45 | 287,013 | +0.18(+1.08%) |
May 11, 2010 | 16.42 | 16.50 | 16.25 | 16.27 | 715,584 | -0.23(-1.41%) |
May 10, 2010 | 16.38 | 16.51 | 16.35 | 16.50 | 574,056 | +0.80(+5.09%) |
May 07, 2010 | 16.03 | 16.03 | 14.92 | 15.70 | 909,862 | +0.08(+0.53%) |
May 06, 2010 | 16.46 | 16.46 | 13.57 | 15.62 | 882,290 | -0.86(-5.23%) |
May 05, 2010 | 16.56 | 16.70 | 16.48 | 16.48 | 494,527 | -0.31(-1.83%) |
May 04, 2010 | 17.09 | 17.10 | 16.76 | 16.79 | 375,622 | -0.71(-4.07%) |
May 03, 2010 | 17.45 | 17.53 | 17.30 | 17.50 | 529,210 | +0.26(+1.53%) |
Apr 30, 2010 | 17.44 | 17.52 | 17.23 | 17.24 | 308,186 | -0.10(-0.59%) |
Apr 29, 2010 | 17.28 | 17.42 | 17.19 | 17.34 | 335,488 | +0.27(+1.60%) |
Apr 28, 2010 | 17.21 | 17.21 | 16.88 | 17.07 | 360,900 | +0.11(+0.63%) |
Apr 27, 2010 | 17.34 | 17.43 | 16.96 | 16.96 | 2,155 | -0.58(-3.31%) |
Apr 26, 2010 | 17.62 | 17.64 | 17.53 | 17.54 | 198,181 | -0.02(-0.11%) |
Apr 23, 2010 | 17.38 | 17.57 | 17.31 | 17.56 | 198,802 | +0.12(+0.70%) |
Apr 22, 2010 | 17.30 | 17.45 | 17.19 | 17.44 | 215,822 | -0.04(-0.22%) |
Apr 21, 2010 | 17.52 | 17.52 | 17.36 | 17.48 | 260,760 | +0.02(+0.14%) |
Apr 20, 2010 | 17.31 | 17.48 | 17.41 | 17.45 | 292,036 | +0.14(+0.82%) |
Apr 19, 2010 | 17.28 | 17.33 | 17.14 | 17.31 | 222,658 | -0.09(-0.50%) |
Apr 16, 2010 | 17.70 | 17.71 | 17.37 | 17.40 | 429,382 | -0.39(-2.17%) |
Apr 15, 2010 | 17.76 | 17.82 | 17.72 | 17.79 | 265,482 | +0.01(+0.05%) |
Apr 14, 2010 | 17.72 | 17.82 | 17.67 | 17.78 | 424,105 | +0.22(+1.28%) |
Apr 13, 2010 | 17.60 | 17.61 | 17.45 | 17.55 | 376,847 | +0.01(+0.06%) |
Apr 12, 2010 | 17.56 | 17.58 | 17.51 | 17.54 | 179,508 | -0.01(-0.06%) |
Apr 09, 2010 | 17.44 | 17.55 | 17.36 | 17.55 | 281,422 | +0.19(+1.07%) |
Apr 08, 2010 | 17.25 | 17.38 | 17.17 | 17.37 | 203,647 | +0.13(+0.73%) |
Apr 07, 2010 | 17.43 | 17.43 | 17.24 | 17.24 | 252,622 | -0.28(-1.59%) |
Apr 06, 2010 | 17.44 | 17.53 | 17.31 | 17.52 | 272,913 | -0.01(-0.06%) |
Apr 05, 2010 | 17.45 | 17.54 | 17.41 | 17.53 | 447,210 | +0.09(+0.53%) |
Apr 01, 2010 | 17.32 | 17.44 | 17.44 | 17.44 | 804,826 | +0.33(+1.94%) |
Mar 31, 2010 | 17.23 | 17.25 | 17.10 | 17.10 | 448,182 | -0.17(-0.96%) |
Mar 30, 2010 | 17.39 | 17.39 | 17.23 | 17.27 | 168,351 | -0.05(-0.28%) |
Mar 29, 2010 | 17.12 | 17.32 | 17.12 | 17.32 | 366,501 | +0.36(+2.13%) |
Mar 26, 2010 | 16.90 | 17.04 | 16.89 | 16.96 | 241,124 | +0.20(+1.16%) |
Mar 25, 2010 | 16.96 | 16.98 | 16.75 | 16.76 | 196,895 | -0.01(-0.09%) |
Mar 24, 2010 | 16.81 | 16.82 | 16.70 | 16.78 | 452,204 | -0.26(-1.52%) |
Mar 23, 2010 | 17.00 | 17.04 | 16.89 | 17.04 | 363,521 | -0.04(-0.26%) |
Mar 22, 2010 | 16.85 | 17.09 | 16.84 | 17.08 | 242,522 | +0.11(+0.66%) |
Mar 19, 2010 | 17.24 | 17.24 | 16.97 | 16.97 | 295,734 | -0.28(-1.62%) |
Mar 18, 2010 | 17.29 | 17.30 | 17.19 | 17.25 | 607,919 | -0.04(-0.23%) |
Mar 17, 2010 | 17.31 | 17.36 | 17.26 | 17.29 | 539,988 | -0.02(-0.11%) |
Mar 16, 2010 | 17.11 | 17.30 | 17.02 | 17.30 | 739,326 | +0.29(+1.68%) |
Mar 15, 2010 | 16.90 | 17.02 | 16.90 | 17.02 | 249,399 | +0.03(+0.17%) |
Mar 12, 2010 | 17.12 | 17.12 | 16.97 | 16.99 | 379,059 | +0.01(+0.06%) |
Mar 11, 2010 | 16.87 | 17.01 | 16.84 | 16.98 | 247,566 | +0.12(+0.69%) |
Mar 10, 2010 | 16.98 | 17.03 | 16.84 | 16.86 | 977,102 | -0.16(-0.91%) |
Mar 09, 2010 | 16.96 | 17.13 | 16.96 | 17.02 | 714,144 | -0.02(-0.11%) |
Mar 08, 2010 | 17.13 | 17.18 | 17.04 | 17.04 | 266,358 | -0.08(-0.48%) |
Mar 05, 2010 | 16.93 | 17.13 | 16.90 | 17.12 | 335,975 | +0.34(+2.05%) |
Mar 04, 2010 | 16.84 | 16.88 | 16.72 | 16.78 | 329,692 | -0.02(-0.12%) |
Mar 03, 2010 | 16.84 | 16.93 | 16.78 | 16.79 | 458,342 | -0.05(-0.32%) |
Mar 02, 2010 | 16.72 | 16.85 | 16.72 | 16.85 | 242,333 | +0.25(+1.52%) |