Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.92 | 18.99 | 18.75 | 18.91 | 1,523,470 | +0.17(+0.93%) |
Feb 25, 2011 | 18.42 | 18.74 | 18.42 | 18.74 | 1,375,092 | +0.40(+2.19%) |
Feb 24, 2011 | 18.43 | 18.52 | 18.24 | 18.34 | 1,366,418 | -0.12(-0.65%) |
Feb 23, 2011 | 18.57 | 18.67 | 18.46 | 18.46 | 1,187,816 | -0.12(-0.62%) |
Feb 22, 2011 | 18.48 | 18.73 | 18.46 | 18.57 | 1,405,334 | -0.01(-0.03%) |
Feb 18, 2011 | 18.53 | 18.58 | 18.47 | 18.58 | 918,380 | +0.09(+0.48%) |
Feb 17, 2011 | 18.41 | 18.52 | 18.29 | 18.49 | 1,186,540 | +0.15(+0.80%) |
Feb 16, 2011 | 18.32 | 18.40 | 18.23 | 18.34 | 1,090,294 | +0.13(+0.72%) |
Feb 15, 2011 | 18.36 | 18.39 | 18.17 | 18.21 | 1,008,122 | -0.17(-0.91%) |
Feb 14, 2011 | 18.32 | 18.40 | 18.17 | 18.38 | 1,214,258 | +0.16(+0.86%) |
Feb 11, 2011 | 18.24 | 18.37 | 18.12 | 18.22 | 1,086,820 | -0.13(-0.68%) |
Feb 10, 2011 | 18.32 | 18.40 | 18.19 | 18.35 | 956,855 | +0.09(+0.52%) |
Feb 09, 2011 | 18.29 | 18.40 | 18.24 | 18.25 | 844,088 | -0.06(-0.34%) |
Feb 08, 2011 | 18.29 | 18.34 | 18.21 | 18.32 | 915,130 | +0.08(+0.43%) |
Feb 07, 2011 | 18.17 | 18.29 | 18.13 | 18.24 | 837,866 | +0.15(+0.81%) |
Feb 04, 2011 | 18.40 | 18.41 | 18.03 | 18.09 | 1,117,449 | -0.24(-1.29%) |
Feb 03, 2011 | 18.25 | 18.41 | 18.17 | 18.33 | 995,470 | +0.09(+0.52%) |
Feb 02, 2011 | 18.33 | 18.37 | 18.23 | 18.23 | 837,663 | -0.14(-0.74%) |
Feb 01, 2011 | 18.38 | 18.44 | 18.16 | 18.37 | 1,257,030 | +0.06(+0.34%) |
Jan 31, 2011 | 18.19 | 18.38 | 18.14 | 18.30 | 1,068,609 | +0.22(+1.22%) |
Jan 28, 2011 | 18.36 | 18.36 | 18.06 | 18.08 | 1,077,536 | -0.23(-1.25%) |
Jan 27, 2011 | 18.29 | 18.35 | 18.14 | 18.31 | 1,284,348 | +0.16(+0.89%) |
Jan 26, 2011 | 18.18 | 18.24 | 17.99 | 18.15 | 1,041,574 | +0.05(+0.26%) |
Jan 25, 2011 | 17.82 | 18.10 | 17.77 | 18.10 | 1,318,804 | +0.28(+1.55%) |
Jan 24, 2011 | 17.72 | 17.93 | 17.69 | 17.83 | 1,098,313 | +0.19(+1.06%) |
Jan 21, 2011 | 17.63 | 17.73 | 17.51 | 17.64 | 1,031,608 | +0.07(+0.39%) |
Jan 20, 2011 | 17.65 | 17.79 | 17.55 | 17.57 | 1,367,017 | -0.14(-0.77%) |
Jan 19, 2011 | 17.98 | 17.98 | 17.66 | 17.71 | 1,290,661 | -0.24(-1.34%) |
Jan 18, 2011 | 17.66 | 17.96 | 17.54 | 17.95 | 1,730,871 | +0.37(+2.11%) |
Jan 14, 2011 | 17.57 | 17.62 | 17.50 | 17.58 | 970,991 | +0.02(+0.09%) |
Jan 13, 2011 | 17.55 | 17.61 | 17.46 | 17.56 | 840,569 | +0.04(+0.24%) |
Jan 12, 2011 | 17.64 | 17.64 | 17.42 | 17.52 | 1,050,060 | +0.03(+0.15%) |
Jan 11, 2011 | 17.63 | 17.69 | 17.42 | 17.49 | 1,076,180 | -0.08(-0.48%) |
Jan 10, 2011 | 17.55 | 17.67 | 17.46 | 17.58 | 985,305 | -0.05(-0.30%) |
Jan 07, 2011 | 17.56 | 17.72 | 17.51 | 17.63 | 990,896 | +0.09(+0.53%) |
Jan 06, 2011 | 17.62 | 17.72 | 17.52 | 17.54 | 1,071,535 | -0.12(-0.68%) |
Jan 05, 2011 | 17.62 | 17.74 | 17.58 | 17.66 | 1,140,779 | -0.02(-0.09%) |
Jan 04, 2011 | 18.08 | 18.09 | 17.55 | 17.67 | 1,323,998 | -0.36(-2.00%) |
Jan 03, 2011 | 17.94 | 18.04 | 17.83 | 18.03 | 2,019,368 | +0.20(+1.11%) |
Dec 31, 2010 | 17.90 | 17.97 | 17.83 | 17.83 | 1,311,436 | -0.11(-0.61%) |
Dec 30, 2010 | 17.98 | 18.02 | 17.91 | 17.94 | 863,365 | -0.03(-0.19%) |
Dec 29, 2010 | 18.04 | 18.04 | 17.88 | 17.98 | 864,037 | -0.02(-0.09%) |
Dec 28, 2010 | 18.03 | 18.03 | 17.86 | 17.99 | 1,038,323 | +0.03(+0.14%) |
Dec 27, 2010 | 17.69 | 17.97 | 17.69 | 17.97 | 1,082,497 | +0.20(+1.11%) |
Dec 23, 2010 | 17.97 | 17.97 | 17.75 | 17.77 | 976,987 | -0.20(-1.13%) |
Dec 22, 2010 | 17.82 | 18.06 | 17.82 | 17.97 | 1,193,920 | +0.13(+0.73%) |
Dec 21, 2010 | 17.76 | 17.84 | 17.73 | 17.84 | 1,037,401 | +0.12(+0.67%) |
Dec 20, 2010 | 17.60 | 17.79 | 17.54 | 17.72 | 1,373,756 | +0.12(+0.71%) |
Dec 17, 2010 | 17.35 | 17.60 | 17.31 | 17.60 | 4,344,837 | +0.30(+1.74%) |
Dec 16, 2010 | 17.22 | 17.41 | 17.21 | 17.30 | 1,396,234 | +0.08(+0.45%) |
Dec 15, 2010 | 17.59 | 17.66 | 17.21 | 17.22 | 2,313,808 | -0.34(-1.92%) |
Dec 14, 2010 | 17.57 | 17.77 | 17.53 | 17.56 | 2,904,308 | -0.02(-0.12%) |
Dec 13, 2010 | 17.53 | 17.61 | 17.42 | 17.58 | 1,655,235 | +0.14(+0.77%) |
Dec 10, 2010 | 17.29 | 17.48 | 17.22 | 17.44 | 1,348,346 | +0.19(+1.11%) |
Dec 09, 2010 | 17.41 | 17.48 | 17.23 | 17.25 | 1,365,512 | -0.10(-0.57%) |
Dec 08, 2010 | 17.71 | 17.73 | 17.25 | 17.35 | 2,182,067 | -0.34(-1.91%) |
Dec 07, 2010 | 17.58 | 17.78 | 17.53 | 17.69 | 3,401,968 | +0.06(+0.37%) |
Dec 06, 2010 | 17.61 | 17.64 | 17.51 | 17.62 | 2,075,882 | -0.04(-0.25%) |
Dec 03, 2010 | 17.31 | 17.67 | 17.19 | 17.67 | 14,482,161 | -0.04(-0.23%) |
Dec 02, 2010 | 17.66 | 17.74 | 17.60 | 17.71 | 1,693,602 | +0.05(+0.29%) |
Dec 01, 2010 | 17.84 | 17.84 | 17.47 | 17.66 | 1,744,131 | -0.03(-0.15%) |
Nov 30, 2010 | 17.70 | 17.79 | 17.52 | 17.68 | 1,751,647 | -0.13(-0.76%) |
Nov 29, 2010 | 17.75 | 17.91 | 17.61 | 17.82 | 1,401,380 | +0.03(+0.16%) |
Nov 26, 2010 | 17.72 | 17.88 | 17.68 | 17.79 | 450,937 | +0.01(+0.03%) |
Nov 24, 2010 | 17.63 | 17.78 | 17.78 | 17.78 | 1,246,556 | +0.29(+1.69%) |
Nov 23, 2010 | 17.37 | 17.56 | 17.35 | 17.49 | 1,315,458 | -0.02(-0.09%) |
Nov 22, 2010 | 17.35 | 17.54 | 17.33 | 17.50 | 1,190,501 | +0.08(+0.47%) |
Nov 19, 2010 | 17.24 | 17.46 | 17.06 | 17.42 | 1,514,459 | +0.18(+1.05%) |
Nov 18, 2010 | 17.58 | 17.64 | 17.18 | 17.24 | 1,408,110 | -0.16(-0.92%) |
Nov 17, 2010 | 17.16 | 17.47 | 17.15 | 17.40 | 1,123,623 | +0.27(+1.57%) |
Nov 16, 2010 | 17.38 | 17.46 | 17.02 | 17.13 | 2,184,960 | -0.36(-2.04%) |
Nov 15, 2010 | 17.62 | 17.69 | 17.46 | 17.49 | 1,085,858 | -0.02(-0.12%) |
Nov 12, 2010 | 17.49 | 17.65 | 17.39 | 17.51 | 1,266,632 | -0.09(-0.53%) |
Nov 11, 2010 | 17.57 | 17.75 | 17.53 | 17.60 | 1,034,340 | -0.04(-0.21%) |
Nov 10, 2010 | 17.68 | 17.88 | 17.53 | 17.64 | 1,553,185 | -0.04(-0.23%) |
Nov 09, 2010 | 18.21 | 18.21 | 17.60 | 17.68 | 1,486,402 | -0.45(-2.48%) |
Nov 08, 2010 | 18.18 | 18.24 | 17.94 | 18.13 | 685,273 | -0.08(-0.45%) |
Nov 05, 2010 | 18.14 | 18.34 | 18.08 | 18.21 | 851,348 | +0.05(+0.26%) |
Nov 04, 2010 | 17.89 | 18.18 | 17.87 | 18.17 | 1,426,965 | +0.42(+2.39%) |
Nov 03, 2010 | 17.71 | 17.83 | 17.68 | 17.74 | 1,090,082 | +0.04(+0.20%) |
Nov 02, 2010 | 17.96 | 18.08 | 17.69 | 17.71 | 1,785,117 | -0.11(-0.61%) |
Nov 01, 2010 | 17.84 | 17.91 | 17.69 | 17.81 | 1,457,661 | +0.09(+0.50%) |
Oct 29, 2010 | 17.75 | 17.95 | 17.73 | 17.73 | 1,361,977 | -0.07(-0.41%) |
Oct 28, 2010 | 17.89 | 18.10 | 17.65 | 17.80 | 1,225,178 | -0.30(-1.65%) |
Oct 27, 2010 | 17.98 | 18.23 | 17.97 | 18.10 | 1,882,464 | -0.18(-0.99%) |
Oct 25, 2010 | 18.36 | 18.37 | 18.19 | 18.28 | 1,238,861 | +0.00(+0.00%) |
Oct 22, 2010 | 18.36 | 18.41 | 18.18 | 18.28 | 674,561 | -0.04(-0.20%) |
Oct 21, 2010 | 18.37 | 18.48 | 18.19 | 18.31 | 903,439 | -0.05(-0.25%) |
Oct 20, 2010 | 17.97 | 18.52 | 17.96 | 18.36 | 1,984,563 | +0.40(+2.24%) |
Oct 19, 2010 | 17.85 | 18.07 | 17.81 | 17.96 | 1,484,267 | -0.11(-0.60%) |
Oct 18, 2010 | 17.72 | 18.07 | 17.72 | 18.07 | 1,324,228 | +0.24(+1.36%) |
Oct 15, 2010 | 17.79 | 17.88 | 17.68 | 17.82 | 1,313,018 | +0.17(+0.96%) |
Oct 14, 2010 | 17.73 | 17.90 | 17.61 | 17.65 | 1,063,043 | -0.20(-1.10%) |
Oct 13, 2010 | 17.78 | 18.01 | 17.69 | 17.85 | 1,400,124 | +0.10(+0.58%) |
Oct 12, 2010 | 17.63 | 17.77 | 17.56 | 17.75 | 980,176 | +0.12(+0.67%) |
Oct 11, 2010 | 17.56 | 17.72 | 17.55 | 17.63 | 731,578 | +0.01(+0.03%) |
Oct 08, 2010 | 17.62 | 17.74 | 17.56 | 17.62 | 1,212,334 | +0.01(+0.03%) |
Oct 07, 2010 | 17.72 | 17.72 | 17.58 | 17.62 | 1,057,499 | -0.06(-0.35%) |
Oct 06, 2010 | 17.67 | 17.68 | 17.57 | 17.68 | 1,202,732 | +0.01(+0.03%) |
Oct 05, 2010 | 17.69 | 17.72 | 17.51 | 17.67 | 1,861,362 | +0.06(+0.35%) |
Oct 04, 2010 | 17.46 | 17.61 | 17.37 | 17.61 | 2,123,941 | +0.12(+0.68%) |
Oct 01, 2010 | 17.49 | 17.49 | 17.30 | 17.49 | 1,775,841 | +0.13(+0.75%) |
Sep 30, 2010 | 17.37 | 17.48 | 17.19 | 17.36 | 40,195 | -0.03(-0.19%) |
Sep 29, 2010 | 17.30 | 17.46 | 17.27 | 17.40 | 1,867,497 | +0.05(+0.31%) |
Sep 28, 2010 | 17.18 | 17.36 | 17.09 | 17.34 | 11,117 | +0.16(+0.96%) |
Sep 27, 2010 | 17.33 | 17.33 | 17.07 | 17.18 | 1,912,032 | -0.16(-0.92%) |
Sep 24, 2010 | 17.35 | 17.35 | 17.02 | 17.34 | 3,389,204 | +0.16(+0.96%) |
Sep 23, 2010 | 16.86 | 17.18 | 16.79 | 17.17 | 390 | -0.17(-1.00%) |
Sep 22, 2010 | 17.47 | 17.63 | 17.34 | 17.35 | 1,775,058 | -0.15(-0.85%) |
Sep 21, 2010 | 17.80 | 17.80 | 17.48 | 17.50 | 1,125,227 | -0.30(-1.70%) |
Sep 20, 2010 | 17.41 | 17.84 | 17.36 | 17.80 | 1,257,106 | +0.40(+2.30%) |
Sep 17, 2010 | 17.40 | 17.42 | 17.17 | 17.40 | 1,297,555 | -0.08(-0.47%) |
Sep 15, 2010 | 17.34 | 17.65 | 17.25 | 17.48 | 985,860 | +0.07(+0.41%) |
Sep 14, 2010 | 17.22 | 17.49 | 17.18 | 17.41 | 1,062,031 | +0.12(+0.71%) |
Sep 13, 2010 | 17.08 | 17.30 | 17.02 | 17.29 | 953,357 | +0.33(+1.94%) |
Sep 10, 2010 | 16.88 | 17.00 | 16.86 | 16.96 | 729,306 | +0.07(+0.43%) |
Sep 09, 2010 | 17.32 | 17.32 | 16.89 | 16.89 | 1,955 | -0.12(-0.72%) |
Sep 08, 2010 | 17.01 | 17.09 | 16.96 | 17.01 | 819 | +0.07(+0.42%) |
Sep 07, 2010 | 17.21 | 17.28 | 16.92 | 16.94 | 216 | -0.38(-2.22%) |
Sep 03, 2010 | 17.39 | 17.46 | 17.18 | 17.32 | 1,193,828 | +0.00(+0.00%) |
Sep 02, 2010 | 17.20 | 17.33 | 17.05 | 17.32 | 10,472 | +0.16(+0.96%) |
Sep 01, 2010 | 16.87 | 17.16 | 16.76 | 17.16 | 1,999,119 | +0.43(+2.56%) |
Aug 31, 2010 | 16.73 | 16.77 | 16.43 | 16.73 | 6,045 | +0.16(+0.94%) |
Aug 30, 2010 | 16.69 | 16.77 | 16.57 | 16.57 | 1,047,725 | -0.12(-0.70%) |
Aug 27, 2010 | 16.69 | 16.71 | 16.31 | 16.69 | 1,383,998 | +0.01(+0.03%) |
Aug 26, 2010 | 16.69 | 16.75 | 16.51 | 16.68 | 3,145 | +0.08(+0.49%) |
Aug 25, 2010 | 16.21 | 16.66 | 16.20 | 16.60 | 1,186,670 | +0.22(+1.34%) |
Aug 24, 2010 | 16.17 | 16.58 | 16.11 | 16.38 | 272 | +0.05(+0.31%) |
Aug 23, 2010 | 16.42 | 16.51 | 16.31 | 16.33 | 813,848 | -0.04(-0.25%) |
Aug 20, 2010 | 16.37 | 16.53 | 16.31 | 16.37 | 1,283,556 | -0.06(-0.37%) |
Aug 19, 2010 | 16.85 | 16.95 | 16.34 | 16.43 | 1,988 | -0.33(-1.95%) |
Aug 18, 2010 | 16.79 | 16.93 | 16.67 | 16.76 | 4,136 | -0.10(-0.61%) |
Aug 17, 2010 | 16.81 | 16.97 | 16.67 | 16.86 | 6,863 | +0.19(+1.16%) |
Aug 16, 2010 | 16.51 | 16.76 | 16.50 | 16.67 | 958,574 | +0.09(+0.52%) |
Aug 13, 2010 | 16.58 | 16.76 | 16.30 | 16.58 | 1,271,741 | +0.27(+1.63%) |
Aug 12, 2010 | 16.42 | 16.56 | 16.29 | 16.32 | 827,036 | -0.23(-1.39%) |
Aug 11, 2010 | 16.45 | 16.78 | 16.45 | 16.55 | 11,691 | -0.16(-0.98%) |
Aug 10, 2010 | 16.58 | 16.89 | 16.58 | 16.71 | 64,369 | -0.03(-0.18%) |
Aug 09, 2010 | 16.63 | 16.79 | 16.51 | 16.74 | 908,525 | +0.20(+1.23%) |
Aug 06, 2010 | 16.54 | 16.59 | 16.25 | 16.54 | 966,051 | +0.06(+0.34%) |
Aug 05, 2010 | 16.63 | 16.70 | 16.47 | 16.48 | 928,367 | -0.22(-1.31%) |
Aug 04, 2010 | 16.77 | 16.80 | 16.63 | 16.70 | 2,612 | +0.04(+0.24%) |
Aug 03, 2010 | 16.89 | 16.90 | 16.52 | 16.66 | 3,935 | -0.27(-1.57%) |
Aug 02, 2010 | 16.65 | 16.93 | 16.59 | 16.92 | 1,382,564 | +0.54(+3.30%) |
Jul 30, 2010 | 16.38 | 16.49 | 16.01 | 16.38 | 1,283,893 | +0.14(+0.88%) |
Jul 29, 2010 | 16.73 | 16.84 | 16.19 | 16.24 | 970,983 | -0.33(-1.99%) |
Jul 28, 2010 | 16.57 | 16.79 | 16.43 | 16.57 | 5,479 | -0.10(-0.61%) |
Jul 27, 2010 | 16.67 | 16.86 | 16.46 | 16.67 | 5,394 | -0.02(-0.12%) |
Jul 26, 2010 | 16.27 | 16.72 | 16.27 | 16.69 | 1,379,202 | +0.37(+2.27%) |
Jul 23, 2010 | 16.18 | 16.36 | 15.86 | 16.32 | 1,044,086 | +0.13(+0.78%) |
Jul 22, 2010 | 15.77 | 16.24 | 15.75 | 16.19 | 9,246 | +0.60(+3.85%) |
Jul 21, 2010 | 16.03 | 16.03 | 15.58 | 15.59 | 1,290,085 | -0.29(-1.82%) |
Jul 20, 2010 | 15.58 | 15.98 | 15.46 | 15.88 | 21,074 | +0.13(+0.84%) |
Jul 19, 2010 | 15.71 | 15.86 | 15.50 | 15.75 | 1,003,333 | +0.13(+0.85%) |
Jul 16, 2010 | 15.62 | 16.14 | 15.54 | 15.62 | 1,576,722 | -0.56(-3.49%) |
Jul 15, 2010 | 16.20 | 16.26 | 15.95 | 16.18 | 636,026 | -0.05(-0.31%) |
Jul 14, 2010 | 16.22 | 16.33 | 16.01 | 16.23 | 15,327 | +0.02(+0.09%) |
Jul 13, 2010 | 16.06 | 16.27 | 15.96 | 16.22 | 1,384,008 | +0.27(+1.72%) |
Jul 12, 2010 | 16.02 | 16.10 | 15.85 | 15.95 | 978,013 | -0.12(-0.73%) |
Jul 09, 2010 | 16.06 | 16.10 | 15.86 | 16.06 | 731,667 | +0.11(+0.67%) |
Jul 08, 2010 | 15.99 | 16.13 | 15.63 | 15.96 | 10,584 | +0.17(+1.06%) |
Jul 07, 2010 | 14.97 | 15.79 | 14.97 | 15.79 | 1,769,228 | +0.88(+5.90%) |
Jul 06, 2010 | 14.91 | 15.66 | 14.80 | 14.91 | 6,519 | -0.49(-3.20%) |
Jul 02, 2010 | 15.40 | 15.61 | 15.21 | 15.40 | 1,424,505 | +0.04(+0.26%) |
Jul 01, 2010 | 15.39 | 15.46 | 14.99 | 15.36 | 590 | -0.07(-0.46%) |
Jun 30, 2010 | 15.43 | 15.91 | 15.38 | 15.43 | 3,549 | -0.15(-0.95%) |
Jun 29, 2010 | 15.58 | 15.85 | 15.53 | 15.58 | 7,226 | -0.54(-3.36%) |
Jun 25, 2010 | 16.12 | 16.17 | 15.56 | 16.12 | 1,821,020 | +0.61(+3.95%) |
Jun 24, 2010 | 15.64 | 16.02 | 15.50 | 15.51 | 1,933,045 | -0.18(-1.16%) |
Jun 23, 2010 | 15.66 | 15.92 | 15.51 | 15.69 | 1,097,197 | +0.07(+0.42%) |
Jun 22, 2010 | 16.13 | 16.23 | 15.62 | 15.63 | 4,363 | -0.44(-2.71%) |
Jun 21, 2010 | 16.38 | 16.53 | 16.00 | 16.06 | 991,117 | -0.18(-1.09%) |
Jun 18, 2010 | 16.24 | 16.57 | 16.21 | 16.24 | 1,232,046 | -0.30(-1.84%) |
Jun 17, 2010 | 16.38 | 16.57 | 16.26 | 16.54 | 719,411 | +0.09(+0.55%) |
Jun 16, 2010 | 16.33 | 16.77 | 16.30 | 16.45 | 1,191,840 | -0.26(-1.57%) |
Jun 15, 2010 | 16.40 | 16.71 | 16.28 | 16.71 | 1,172,832 | +0.39(+2.42%) |
Jun 14, 2010 | 16.22 | 16.39 | 16.06 | 16.32 | 1,866,886 | +0.21(+1.32%) |
Jun 11, 2010 | 15.79 | 16.11 | 15.73 | 16.11 | 857,762 | +0.18(+1.14%) |
Jun 10, 2010 | 15.62 | 15.94 | 15.51 | 15.92 | 14,357 | +0.58(+3.76%) |
Jun 09, 2010 | 15.43 | 15.71 | 15.25 | 15.35 | 958,990 | +0.03(+0.20%) |
Jun 08, 2010 | 15.02 | 15.37 | 14.78 | 15.32 | 1,538,337 | +0.29(+1.95%) |
Jun 07, 2010 | 14.99 | 15.37 | 14.93 | 15.02 | 954,561 | +0.05(+0.30%) |
Jun 04, 2010 | 14.98 | 15.65 | 14.93 | 14.98 | 2,230,526 | -0.78(-4.98%) |
Jun 03, 2010 | 16.02 | 16.02 | 15.65 | 15.76 | 695,031 | -0.12(-0.73%) |
Jun 02, 2010 | 15.58 | 15.88 | 15.37 | 15.88 | 1,313,800 | +0.43(+2.75%) |
Jun 01, 2010 | 15.69 | 15.82 | 15.41 | 15.45 | 1,311,416 | -0.30(-1.93%) |
May 28, 2010 | 15.76 | 16.16 | 15.75 | 15.76 | 1,134,549 | -0.41(-2.54%) |
May 27, 2010 | 15.78 | 16.19 | 15.64 | 16.17 | 1,355,419 | +0.72(+4.66%) |
May 26, 2010 | 15.69 | 16.07 | 15.40 | 15.45 | 1,476,952 | -0.14(-0.87%) |
May 25, 2010 | 14.90 | 15.62 | 14.69 | 15.58 | 1,743,167 | +0.31(+2.01%) |
May 24, 2010 | 15.74 | 15.74 | 15.26 | 15.28 | 1,471,242 | -0.22(-1.43%) |
May 21, 2010 | 14.76 | 15.56 | 14.55 | 15.50 | 2,193,642 | +0.56(+3.78%) |
May 20, 2010 | 14.98 | 15.36 | 14.91 | 14.93 | 11,637 | -0.52(-3.36%) |
May 19, 2010 | 15.61 | 15.83 | 15.18 | 15.45 | 1,879,136 | -0.28(-1.79%) |
May 18, 2010 | 16.09 | 16.24 | 15.72 | 15.73 | 16,345 | -0.15(-0.92%) |
May 17, 2010 | 16.06 | 16.21 | 15.55 | 15.88 | 1,164,755 | -0.10(-0.63%) |
May 14, 2010 | 15.98 | 16.31 | 15.91 | 15.98 | 1,644,986 | -0.36(-2.22%) |
May 13, 2010 | 16.49 | 16.57 | 16.31 | 16.34 | 1,162,730 | +0.03(+0.19%) |
May 12, 2010 | 16.32 | 16.59 | 16.24 | 16.31 | 1,274,618 | +0.01(+0.06%) |
May 11, 2010 | 16.32 | 16.43 | 16.22 | 16.30 | 7,727 | +0.25(+1.54%) |
May 10, 2010 | 15.69 | 16.06 | 15.65 | 16.06 | 2,132,967 | +0.83(+5.42%) |
May 07, 2010 | 15.12 | 15.64 | 14.90 | 15.23 | 2,596,985 | +0.11(+0.73%) |
May 06, 2010 | 15.73 | 15.90 | 14.31 | 15.12 | 3,958,949 | -0.52(-3.35%) |
May 05, 2010 | 15.67 | 16.02 | 15.46 | 15.64 | 1,926,615 | -0.39(-2.45%) |
May 04, 2010 | 16.35 | 16.53 | 15.92 | 16.04 | 2,163,404 | -0.54(-3.25%) |
May 03, 2010 | 16.34 | 16.69 | 16.17 | 16.57 | 1,933,983 | +0.06(+0.37%) |
Apr 30, 2010 | 16.96 | 17.26 | 16.51 | 16.51 | 2,481,047 | -0.80(-4.62%) |
Apr 29, 2010 | 16.89 | 17.39 | 16.61 | 17.31 | 2,271,914 | +0.68(+4.10%) |
Apr 28, 2010 | 16.62 | 16.76 | 16.55 | 16.63 | 1,643,122 | +0.14(+0.85%) |
Apr 27, 2010 | 16.83 | 16.98 | 16.48 | 16.49 | 1,545,698 | -0.34(-2.03%) |
Apr 26, 2010 | 16.71 | 17.03 | 16.65 | 16.83 | 1,428,840 | +0.14(+0.84%) |
Apr 23, 2010 | 16.62 | 16.80 | 16.48 | 16.69 | 1,321,089 | +0.08(+0.45%) |
Apr 22, 2010 | 16.24 | 16.66 | 16.19 | 16.62 | 974,069 | +0.25(+1.50%) |
Apr 21, 2010 | 16.00 | 16.47 | 16.00 | 16.37 | 1,130,803 | +0.34(+2.13%) |
Apr 20, 2010 | 15.83 | 16.06 | 15.63 | 16.03 | 1,131,607 | +0.23(+1.46%) |
Apr 19, 2010 | 15.67 | 15.97 | 15.59 | 15.80 | 884,033 | +0.04(+0.25%) |
Apr 16, 2010 | 15.94 | 16.16 | 15.74 | 15.76 | 1,526,478 | -0.23(-1.41%) |
Apr 15, 2010 | 16.30 | 16.32 | 15.98 | 15.99 | 1,542,627 | -0.33(-2.03%) |
Apr 14, 2010 | 16.15 | 16.34 | 16.00 | 16.32 | 1,241,138 | +0.28(+1.75%) |
Apr 13, 2010 | 15.71 | 16.09 | 15.68 | 16.04 | 1,155,695 | +0.29(+1.85%) |
Apr 12, 2010 | 16.04 | 16.04 | 15.72 | 15.75 | 945,173 | -0.18(-1.10%) |
Apr 09, 2010 | 15.91 | 16.01 | 15.80 | 15.92 | 1,561,129 | +0.05(+0.28%) |
Apr 08, 2010 | 15.85 | 15.94 | 15.81 | 15.88 | 1,401,675 | -0.03(-0.19%) |
Apr 07, 2010 | 15.86 | 16.01 | 15.78 | 15.91 | 2,400,979 | +0.10(+0.60%) |
Apr 06, 2010 | 15.46 | 15.96 | 15.46 | 15.81 | 1,621,411 | +0.38(+2.47%) |
Apr 05, 2010 | 15.38 | 15.58 | 15.27 | 15.43 | 1,017,419 | +0.17(+1.08%) |
Apr 01, 2010 | 15.49 | 15.26 | 15.26 | 15.26 | 1,238,595 | -0.13(-0.81%) |
Mar 31, 2010 | 15.37 | 15.64 | 15.35 | 15.39 | 1,564,200 | -0.02(-0.13%) |
Mar 30, 2010 | 15.38 | 15.47 | 15.24 | 15.41 | 1,116,884 | +0.02(+0.11%) |
Mar 29, 2010 | 15.41 | 15.41 | 15.27 | 15.39 | 1,220,594 | +0.03(+0.23%) |
Mar 26, 2010 | 15.28 | 15.40 | 15.22 | 15.36 | 1,314,561 | +0.12(+0.82%) |
Mar 25, 2010 | 15.35 | 15.41 | 15.21 | 15.23 | 2,015,884 | -0.06(-0.39%) |
Mar 24, 2010 | 14.97 | 15.52 | 14.97 | 15.29 | 2,196,915 | +0.21(+1.39%) |
Mar 23, 2010 | 14.98 | 15.14 | 14.97 | 15.08 | 1,483,671 | -0.10(-0.69%) |
Mar 22, 2010 | 14.86 | 15.21 | 14.86 | 15.19 | 1,304,198 | +0.23(+1.57%) |
Mar 19, 2010 | 15.22 | 15.22 | 14.80 | 14.95 | 2,812,336 | -0.26(-1.71%) |
Mar 18, 2010 | 15.02 | 15.40 | 15.02 | 15.21 | 2,064,477 | +0.13(+0.89%) |
Mar 17, 2010 | 14.95 | 15.17 | 14.95 | 15.08 | 1,661,869 | +0.14(+0.97%) |
Mar 16, 2010 | 14.66 | 14.98 | 14.64 | 14.93 | 1,471,740 | +0.31(+2.15%) |
Mar 15, 2010 | 14.47 | 14.64 | 14.46 | 14.62 | 1,274,514 | +0.06(+0.41%) |
Mar 12, 2010 | 14.62 | 14.67 | 14.43 | 14.56 | 1,725,546 | -0.02(-0.17%) |
Mar 11, 2010 | 14.52 | 14.66 | 14.38 | 14.58 | 1,097,278 | +0.00(+0.00%) |
Mar 10, 2010 | 14.54 | 14.67 | 14.43 | 14.58 | 1,918,808 | +0.05(+0.34%) |
Mar 09, 2010 | 14.24 | 14.57 | 14.23 | 14.53 | 1,447,662 | +0.25(+1.78%) |
Mar 08, 2010 | 14.22 | 14.34 | 14.16 | 14.28 | 1,236,668 | +0.08(+0.60%) |
Mar 05, 2010 | 14.06 | 14.24 | 13.96 | 14.20 | 1,568,918 | +0.19(+1.35%) |
Mar 04, 2010 | 13.96 | 14.03 | 13.89 | 14.01 | 817,130 | +0.05(+0.36%) |
Mar 03, 2010 | 14.03 | 14.13 | 13.88 | 13.96 | 1,229,812 | -0.00(-0.04%) |
Mar 02, 2010 | 14.05 | 14.09 | 13.79 | 13.96 | 1,414,764 | -0.01(-0.04%) |