Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.55 | 22.09 | 21.55 | 21.71 | 113,183 | -0.44(-1.99%) |
Dec 30, 2010 | 22.32 | 22.41 | 22.02 | 22.15 | 150,138 | -0.11(-0.49%) |
Dec 29, 2010 | 22.56 | 23.09 | 22.05 | 22.26 | 170,385 | -0.27(-1.20%) |
Dec 28, 2010 | 21.13 | 23.10 | 21.13 | 22.53 | 357,160 | +1.37(+6.47%) |
Dec 27, 2010 | 20.64 | 21.16 | 20.41 | 21.16 | 75,602 | +0.50(+2.40%) |
Dec 23, 2010 | 20.80 | 20.89 | 20.59 | 20.66 | 39,080 | -0.16(-0.79%) |
Dec 22, 2010 | 20.85 | 21.05 | 20.65 | 20.83 | 92,799 | -0.04(-0.19%) |
Dec 21, 2010 | 20.43 | 20.90 | 20.41 | 20.87 | 67,747 | +0.52(+2.56%) |
Dec 20, 2010 | 20.21 | 20.66 | 20.18 | 20.35 | 116,022 | +0.12(+0.59%) |
Dec 17, 2010 | 20.35 | 20.35 | 20.03 | 20.23 | 389,438 | -0.17(-0.82%) |
Dec 16, 2010 | 20.17 | 20.49 | 19.96 | 20.40 | 94,272 | +0.21(+1.03%) |
Dec 15, 2010 | 20.05 | 20.49 | 19.87 | 20.19 | 240,545 | +0.06(+0.30%) |
Dec 14, 2010 | 20.37 | 20.37 | 20.06 | 20.13 | 177,695 | -0.24(-1.18%) |
Dec 13, 2010 | 20.30 | 20.49 | 20.20 | 20.37 | 129,086 | +0.12(+0.59%) |
Dec 10, 2010 | 20.19 | 20.46 | 19.94 | 20.25 | 138,272 | +0.00(+0.00%) |
Dec 09, 2010 | 20.21 | 20.42 | 19.94 | 20.25 | 125,134 | +0.20(+1.00%) |
Dec 08, 2010 | 20.10 | 20.34 | 19.95 | 20.05 | 234,636 | -0.09(-0.42%) |
Dec 07, 2010 | 19.80 | 20.17 | 19.64 | 20.14 | 251,991 | +0.62(+3.15%) |
Dec 06, 2010 | 19.32 | 19.54 | 19.29 | 19.52 | 231,493 | +0.07(+0.36%) |
Dec 03, 2010 | 19.35 | 19.55 | 19.05 | 19.45 | 201,650 | -0.05(-0.26%) |
Dec 02, 2010 | 19.82 | 19.82 | 19.11 | 19.50 | 293,481 | -0.40(-2.01%) |
Dec 01, 2010 | 19.34 | 19.99 | 19.00 | 19.90 | 324,248 | +0.97(+5.12%) |
Nov 30, 2010 | 18.76 | 19.08 | 18.37 | 18.93 | 266,416 | -0.08(-0.42%) |
Nov 29, 2010 | 19.00 | 19.15 | 18.48 | 19.01 | 160,040 | -0.19(-0.99%) |
Nov 26, 2010 | 19.04 | 19.32 | 18.97 | 19.20 | 46,103 | +0.00(+0.00%) |
Nov 24, 2010 | 18.74 | 19.20 | 19.20 | 19.20 | 155,056 | +0.48(+2.56%) |
Nov 23, 2010 | 19.01 | 19.01 | 18.58 | 18.72 | 106,429 | -0.58(-3.01%) |
Nov 22, 2010 | 19.05 | 19.40 | 18.86 | 19.30 | 90,960 | +0.16(+0.84%) |
Nov 19, 2010 | 18.98 | 19.27 | 18.73 | 19.14 | 190,281 | +0.07(+0.37%) |
Nov 18, 2010 | 18.65 | 19.20 | 18.65 | 19.07 | 176,779 | +0.57(+3.08%) |
Nov 17, 2010 | 18.80 | 18.80 | 18.37 | 18.50 | 156,790 | -0.18(-0.96%) |
Nov 16, 2010 | 18.84 | 18.91 | 18.51 | 18.68 | 185,930 | -0.36(-1.89%) |
Nov 15, 2010 | 19.07 | 19.20 | 18.82 | 19.04 | 174,702 | +0.07(+0.37%) |
Nov 12, 2010 | 19.04 | 19.20 | 18.75 | 18.97 | 228,928 | -0.31(-1.61%) |
Nov 11, 2010 | 18.87 | 19.40 | 18.49 | 19.28 | 234,327 | +0.05(+0.26%) |
Nov 10, 2010 | 18.85 | 19.35 | 18.69 | 19.23 | 425,506 | +0.37(+1.96%) |
Nov 09, 2010 | 18.70 | 18.99 | 18.66 | 18.86 | 3,237,121 | +0.12(+0.64%) |
Nov 08, 2010 | 18.73 | 18.94 | 18.62 | 18.74 | 333,260 | -0.14(-0.74%) |
Nov 05, 2010 | 18.57 | 19.17 | 18.40 | 18.88 | 962,953 | +0.87(+4.83%) |
Nov 04, 2010 | 18.00 | 18.20 | 17.77 | 18.01 | 209,078 | +0.10(+0.56%) |
Nov 03, 2010 | 17.85 | 17.99 | 17.57 | 17.91 | 109,555 | +0.04(+0.22%) |
Nov 02, 2010 | 17.73 | 17.95 | 17.53 | 17.87 | 237,988 | -0.01(-0.06%) |
Nov 01, 2010 | 18.07 | 18.47 | 17.63 | 17.88 | 134,744 | -0.14(-0.78%) |
Oct 29, 2010 | 17.77 | 18.07 | 17.77 | 18.02 | 71,049 | +0.16(+0.90%) |
Oct 28, 2010 | 18.17 | 18.19 | 17.76 | 17.86 | 140,180 | -0.17(-0.94%) |
Oct 27, 2010 | 17.65 | 18.12 | 17.52 | 18.03 | 141,195 | +0.45(+2.56%) |
Oct 25, 2010 | 17.28 | 17.87 | 17.22 | 17.58 | 224,861 | +0.38(+2.21%) |
Oct 22, 2010 | 16.97 | 17.32 | 16.50 | 17.20 | 238,152 | +1.03(+6.37%) |
Oct 21, 2010 | 16.46 | 16.68 | 15.78 | 16.17 | 87,381 | -0.17(-1.04%) |
Oct 20, 2010 | 16.07 | 16.51 | 15.89 | 16.34 | 93,967 | +0.40(+2.51%) |
Oct 19, 2010 | 16.03 | 16.30 | 15.68 | 15.94 | 135,860 | -0.36(-2.21%) |
Oct 18, 2010 | 16.17 | 16.38 | 16.11 | 16.30 | 43,282 | +0.21(+1.31%) |
Oct 15, 2010 | 16.07 | 16.21 | 15.77 | 16.09 | 143,411 | +0.23(+1.45%) |
Oct 14, 2010 | 15.72 | 15.90 | 15.60 | 15.86 | 95,783 | +0.08(+0.51%) |
Oct 13, 2010 | 15.32 | 15.95 | 15.21 | 15.78 | 94,448 | +0.51(+3.34%) |
Oct 12, 2010 | 15.26 | 15.46 | 14.93 | 15.27 | 51,946 | -0.08(-0.52%) |
Oct 11, 2010 | 15.25 | 15.52 | 15.23 | 15.35 | 59,249 | +0.06(+0.39%) |
Oct 08, 2010 | 14.88 | 15.49 | 14.88 | 15.29 | 121,011 | +0.20(+1.33%) |
Oct 07, 2010 | 15.20 | 15.25 | 14.97 | 15.09 | 72,960 | +0.05(+0.33%) |
Oct 06, 2010 | 15.22 | 15.50 | 14.89 | 15.04 | 104,290 | -0.41(-2.65%) |
Oct 05, 2010 | 15.34 | 15.68 | 14.61 | 15.45 | 156,731 | +0.33(+2.18%) |
Oct 04, 2010 | 15.70 | 15.81 | 15.04 | 15.12 | 62,801 | -0.69(-4.36%) |
Oct 01, 2010 | 15.48 | 15.85 | 15.21 | 15.81 | 117,687 | +0.45(+2.93%) |
Sep 30, 2010 | 15.34 | 15.59 | 15.04 | 15.36 | 146,708 | +0.14(+0.92%) |
Sep 29, 2010 | 15.10 | 15.33 | 14.86 | 15.22 | 79,627 | +0.03(+0.20%) |
Sep 28, 2010 | 14.99 | 15.20 | 14.52 | 15.19 | 91,730 | +0.29(+1.95%) |
Sep 27, 2010 | 15.14 | 15.14 | 14.80 | 14.90 | 79,275 | -0.19(-1.26%) |
Sep 24, 2010 | 14.84 | 15.12 | 14.68 | 15.09 | 149,840 | +0.49(+3.36%) |
Sep 23, 2010 | 14.50 | 14.75 | 14.50 | 14.60 | 169,560 | +0.01(+0.07%) |
Sep 22, 2010 | 15.06 | 15.24 | 14.57 | 14.59 | 112,340 | -0.52(-3.44%) |
Sep 21, 2010 | 15.25 | 15.50 | 15.02 | 15.11 | 79,914 | -0.20(-1.31%) |
Sep 20, 2010 | 14.89 | 15.37 | 14.70 | 15.31 | 170,360 | +0.42(+2.82%) |
Sep 17, 2010 | 14.94 | 15.04 | 14.68 | 14.89 | 131,358 | -0.08(-0.53%) |
Sep 15, 2010 | 14.89 | 15.00 | 14.70 | 14.97 | 46,320 | +0.04(+0.27%) |
Sep 14, 2010 | 14.85 | 15.00 | 14.82 | 14.93 | 62,396 | +0.01(+0.07%) |
Sep 13, 2010 | 14.83 | 14.99 | 14.75 | 14.92 | 98,204 | +0.26(+1.77%) |
Sep 10, 2010 | 14.87 | 14.88 | 14.59 | 14.66 | 66,896 | -0.13(-0.88%) |
Sep 09, 2010 | 14.88 | 14.88 | 14.64 | 14.79 | 64,660 | +0.06(+0.41%) |
Sep 08, 2010 | 14.55 | 14.77 | 14.51 | 14.73 | 47,181 | +0.18(+1.24%) |
Sep 07, 2010 | 14.64 | 14.75 | 14.50 | 14.55 | 56,958 | -0.12(-0.82%) |
Sep 03, 2010 | 14.76 | 14.80 | 14.51 | 14.67 | 103,433 | +0.06(+0.41%) |
Sep 02, 2010 | 14.50 | 14.71 | 14.47 | 14.61 | 61,143 | +0.03(+0.21%) |
Sep 01, 2010 | 14.25 | 14.82 | 14.25 | 14.58 | 132,439 | +0.57(+4.07%) |
Aug 31, 2010 | 14.19 | 14.40 | 13.90 | 14.01 | 224,571 | -0.23(-1.62%) |
Aug 30, 2010 | 14.91 | 14.91 | 14.19 | 14.24 | 109,886 | -0.77(-5.13%) |
Aug 27, 2010 | 14.69 | 15.08 | 14.08 | 15.01 | 155,513 | +0.51(+3.52%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.28 | 14.50 | 85,729 | -0.06(-0.41%) |
Aug 25, 2010 | 13.90 | 14.57 | 13.90 | 14.56 | 108,150 | +0.61(+4.37%) |
Aug 24, 2010 | 13.80 | 14.12 | 13.43 | 13.95 | 97,344 | +0.02(+0.14%) |
Aug 23, 2010 | 14.32 | 14.38 | 13.92 | 13.93 | 64,105 | -0.34(-2.38%) |
Aug 20, 2010 | 14.06 | 14.33 | 14.00 | 14.27 | 106,391 | +0.12(+0.85%) |
Aug 19, 2010 | 14.73 | 14.83 | 13.92 | 14.15 | 143,333 | -0.68(-4.59%) |
Aug 18, 2010 | 14.57 | 15.05 | 14.31 | 14.83 | 186,602 | +0.20(+1.37%) |
Aug 17, 2010 | 14.37 | 14.78 | 14.13 | 14.63 | 158,209 | +0.40(+2.81%) |
Aug 16, 2010 | 14.29 | 14.50 | 14.06 | 14.23 | 169,973 | -0.17(-1.18%) |
Aug 13, 2010 | 13.44 | 14.79 | 13.44 | 14.40 | 268,560 | +0.91(+6.75%) |
Aug 12, 2010 | 13.37 | 13.61 | 13.18 | 13.49 | 144,038 | -0.12(-0.88%) |
Aug 11, 2010 | 13.93 | 14.11 | 13.51 | 13.61 | 120,744 | -0.61(-4.29%) |
Aug 10, 2010 | 14.41 | 14.58 | 14.20 | 14.22 | 119,104 | -0.38(-2.60%) |
Aug 09, 2010 | 14.60 | 14.73 | 14.33 | 14.60 | 98,662 | +0.13(+0.90%) |
Aug 06, 2010 | 14.13 | 14.48 | 13.77 | 14.47 | 100,990 | +0.23(+1.62%) |
Aug 05, 2010 | 14.69 | 14.69 | 14.21 | 14.24 | 68,168 | -0.58(-3.91%) |
Aug 04, 2010 | 14.44 | 14.84 | 14.42 | 14.82 | 99,997 | +0.44(+3.06%) |
Aug 03, 2010 | 14.60 | 14.88 | 14.33 | 14.38 | 63,046 | -0.29(-1.98%) |
Aug 02, 2010 | 14.99 | 14.99 | 14.27 | 14.67 | 101,550 | +0.50(+3.53%) |
Jul 30, 2010 | 14.41 | 14.61 | 14.10 | 14.17 | 479,425 | -0.38(-2.61%) |
Jul 29, 2010 | 14.86 | 15.00 | 14.44 | 14.55 | 207,961 | -0.12(-0.82%) |
Jul 28, 2010 | 14.70 | 14.82 | 14.56 | 14.67 | 159,828 | -0.09(-0.61%) |
Jul 27, 2010 | 14.79 | 14.97 | 14.47 | 14.76 | 159,264 | +0.07(+0.48%) |
Jul 26, 2010 | 14.37 | 14.71 | 14.16 | 14.69 | 114,527 | +0.38(+2.66%) |
Jul 23, 2010 | 13.64 | 14.35 | 13.64 | 14.31 | 143,532 | +0.57(+4.15%) |
Jul 22, 2010 | 13.40 | 13.77 | 13.32 | 13.74 | 184,164 | +0.55(+4.17%) |
Jul 21, 2010 | 13.73 | 13.75 | 13.18 | 13.19 | 66,672 | -0.42(-3.09%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.05 | 13.61 | 81,668 | +0.35(+2.64%) |
Jul 19, 2010 | 13.12 | 13.28 | 12.91 | 13.26 | 154,972 | +0.14(+1.07%) |
Jul 16, 2010 | 13.01 | 13.24 | 12.72 | 13.12 | 173,589 | -0.01(-0.08%) |
Jul 15, 2010 | 13.46 | 13.46 | 12.95 | 13.13 | 75,887 | -0.34(-2.52%) |
Jul 14, 2010 | 13.75 | 13.75 | 13.35 | 13.47 | 81,998 | -0.37(-2.67%) |
Jul 13, 2010 | 13.31 | 13.88 | 13.31 | 13.84 | 119,412 | +0.73(+5.57%) |
Jul 12, 2010 | 13.38 | 13.53 | 13.04 | 13.11 | 37,744 | -0.35(-2.60%) |
Jul 09, 2010 | 13.13 | 13.61 | 13.11 | 13.46 | 49,275 | +0.27(+2.05%) |
Jul 08, 2010 | 13.32 | 13.42 | 12.95 | 13.19 | 147,232 | +0.02(+0.15%) |
Jul 07, 2010 | 12.91 | 13.43 | 12.65 | 13.17 | 161,918 | +0.34(+2.65%) |
Jul 06, 2010 | 13.22 | 13.42 | 12.68 | 12.83 | 121,272 | -0.21(-1.61%) |
Jul 02, 2010 | 13.19 | 13.19 | 12.94 | 13.04 | 92,163 | -0.06(-0.46%) |
Jul 01, 2010 | 13.02 | 13.21 | 12.68 | 13.10 | 154,772 | +0.07(+0.54%) |
Jun 30, 2010 | 12.97 | 13.32 | 12.90 | 13.03 | 140,743 | +0.02(+0.15%) |
Jun 29, 2010 | 13.44 | 13.50 | 12.89 | 13.01 | 239,521 | -0.66(-4.83%) |
Jun 25, 2010 | 13.29 | 14.24 | 13.21 | 13.67 | 488,754 | +0.46(+3.48%) |
Jun 24, 2010 | 13.86 | 13.89 | 13.10 | 13.21 | 379,254 | -0.77(-5.51%) |
Jun 23, 2010 | 14.26 | 14.28 | 13.88 | 13.98 | 156,513 | -0.25(-1.76%) |
Jun 22, 2010 | 14.30 | 14.51 | 14.21 | 14.23 | 138,352 | -0.07(-0.49%) |
Jun 21, 2010 | 14.50 | 14.50 | 14.25 | 14.30 | 115,682 | +0.02(+0.14%) |
Jun 18, 2010 | 14.37 | 14.38 | 14.03 | 14.28 | 180,429 | +0.00(+0.00%) |
Jun 17, 2010 | 14.50 | 14.50 | 14.11 | 14.28 | 111,613 | -0.16(-1.11%) |
Jun 16, 2010 | 14.33 | 14.51 | 14.19 | 14.44 | 134,070 | -0.02(-0.14%) |
Jun 15, 2010 | 14.17 | 14.53 | 14.03 | 14.46 | 294,594 | +0.30(+2.12%) |
Jun 14, 2010 | 14.35 | 14.52 | 14.09 | 14.16 | 172,887 | -0.08(-0.60%) |
Jun 11, 2010 | 14.07 | 14.40 | 14.05 | 14.24 | 156,582 | -0.01(-0.04%) |
Jun 10, 2010 | 13.86 | 14.36 | 13.81 | 14.25 | 272,079 | +0.40(+2.89%) |
Jun 09, 2010 | 14.02 | 14.13 | 13.75 | 13.85 | 476,454 | -0.16(-1.14%) |
Jun 08, 2010 | 14.25 | 14.35 | 13.90 | 14.01 | 468,880 | -0.22(-1.55%) |
Jun 07, 2010 | 14.50 | 14.54 | 14.23 | 14.23 | 902,707 | -0.29(-2.00%) |
Jun 04, 2010 | 14.55 | 14.79 | 14.50 | 14.52 | 2,213,913 | -1.87(-11.41%) |
Jun 03, 2010 | 16.41 | 16.64 | 16.04 | 16.39 | 165,952 | -0.12(-0.73%) |
Jun 02, 2010 | 16.30 | 16.53 | 16.01 | 16.51 | 85,517 | +0.36(+2.23%) |
Jun 01, 2010 | 16.31 | 16.62 | 16.04 | 16.15 | 147,864 | -0.23(-1.40%) |
May 28, 2010 | 16.42 | 16.53 | 16.01 | 16.38 | 99,548 | -0.04(-0.24%) |
May 27, 2010 | 16.31 | 16.43 | 15.97 | 16.42 | 107,993 | +0.33(+2.05%) |
May 26, 2010 | 15.63 | 16.38 | 15.49 | 16.09 | 218,298 | +0.56(+3.61%) |
May 25, 2010 | 14.85 | 15.72 | 14.54 | 15.53 | 133,039 | +0.29(+1.90%) |
May 24, 2010 | 15.46 | 15.73 | 15.21 | 15.24 | 54,379 | -0.28(-1.80%) |
May 21, 2010 | 15.21 | 15.74 | 14.81 | 15.52 | 247,012 | +0.06(+0.39%) |
May 20, 2010 | 15.44 | 16.09 | 15.30 | 15.46 | 147,507 | -0.69(-4.27%) |
May 19, 2010 | 16.24 | 16.40 | 15.95 | 16.15 | 74,706 | -0.18(-1.10%) |
May 18, 2010 | 16.51 | 16.73 | 16.24 | 16.33 | 124,827 | -0.03(-0.18%) |
May 17, 2010 | 16.88 | 17.10 | 16.04 | 16.36 | 207,165 | -0.50(-2.97%) |
May 14, 2010 | 16.82 | 16.95 | 16.44 | 16.86 | 138,601 | -0.12(-0.71%) |
May 13, 2010 | 17.18 | 17.34 | 16.76 | 16.98 | 86,819 | -0.30(-1.74%) |
May 12, 2010 | 16.52 | 17.35 | 16.41 | 17.28 | 128,001 | +0.79(+4.79%) |
May 11, 2010 | 16.31 | 16.78 | 16.04 | 16.49 | 114,957 | +0.02(+0.12%) |
May 10, 2010 | 16.34 | 16.86 | 16.34 | 16.47 | 131,070 | +0.48(+3.00%) |
May 07, 2010 | 16.14 | 16.54 | 15.90 | 15.99 | 266,966 | -0.26(-1.60%) |
May 06, 2010 | 16.70 | 16.98 | 15.15 | 16.25 | 304,031 | -0.51(-3.04%) |
May 05, 2010 | 16.93 | 17.15 | 16.74 | 16.76 | 196,008 | -0.43(-2.50%) |
May 04, 2010 | 17.46 | 17.48 | 16.97 | 17.19 | 310,326 | -0.64(-3.59%) |
May 03, 2010 | 17.42 | 17.84 | 17.29 | 17.83 | 180,388 | +0.43(+2.47%) |
Apr 30, 2010 | 17.79 | 17.83 | 17.37 | 17.40 | 183,753 | -0.37(-2.08%) |
Apr 29, 2010 | 18.11 | 18.11 | 17.67 | 17.77 | 186,660 | -0.20(-1.11%) |
Apr 28, 2010 | 18.22 | 18.27 | 17.69 | 17.97 | 248,780 | -0.24(-1.32%) |
Apr 27, 2010 | 18.57 | 18.71 | 18.09 | 18.21 | 276,088 | -0.66(-3.50%) |
Apr 26, 2010 | 18.84 | 19.00 | 18.55 | 18.87 | 254,358 | +0.01(+0.05%) |
Apr 23, 2010 | 18.51 | 18.90 | 18.43 | 18.86 | 742,540 | -0.57(-2.93%) |
Apr 22, 2010 | 19.63 | 19.63 | 19.02 | 19.43 | 403,996 | -0.36(-1.82%) |
Apr 21, 2010 | 18.52 | 19.85 | 18.48 | 19.79 | 658,785 | +1.38(+7.50%) |
Apr 20, 2010 | 17.55 | 18.56 | 17.55 | 18.41 | 311,865 | +0.94(+5.38%) |
Apr 19, 2010 | 17.37 | 17.64 | 17.19 | 17.47 | 71,861 | -0.02(-0.11%) |
Apr 16, 2010 | 17.61 | 17.73 | 16.73 | 17.49 | 129,769 | -0.12(-0.68%) |
Apr 15, 2010 | 17.38 | 17.66 | 17.31 | 17.61 | 67,062 | +0.16(+0.92%) |
Apr 14, 2010 | 17.10 | 17.60 | 17.06 | 17.45 | 120,757 | +0.39(+2.29%) |
Apr 13, 2010 | 16.83 | 17.19 | 16.83 | 17.06 | 54,822 | +0.14(+0.83%) |
Apr 12, 2010 | 17.22 | 17.22 | 16.77 | 16.92 | 119,697 | -0.30(-1.74%) |
Apr 09, 2010 | 17.19 | 17.25 | 16.86 | 17.22 | 70,442 | +0.08(+0.47%) |
Apr 08, 2010 | 17.09 | 17.37 | 16.74 | 17.14 | 110,743 | +0.04(+0.23%) |
Apr 07, 2010 | 16.85 | 17.10 | 16.66 | 17.10 | 125,099 | +0.18(+1.06%) |
Apr 06, 2010 | 17.04 | 17.10 | 16.84 | 16.92 | 145,942 | -0.18(-1.05%) |
Apr 05, 2010 | 16.74 | 17.10 | 16.61 | 17.10 | 130,705 | +0.36(+2.15%) |
Apr 01, 2010 | 16.78 | 16.74 | 16.74 | 16.74 | 132,900 | -0.09(-0.53%) |
Mar 31, 2010 | 16.77 | 17.19 | 16.77 | 16.83 | 137,860 | -0.06(-0.36%) |
Mar 30, 2010 | 16.81 | 17.11 | 16.62 | 16.89 | 113,716 | +0.15(+0.90%) |
Mar 29, 2010 | 16.65 | 16.86 | 16.56 | 16.74 | 108,351 | +0.09(+0.54%) |
Mar 26, 2010 | 17.00 | 17.00 | 16.41 | 16.65 | 142,874 | -0.29(-1.71%) |
Mar 25, 2010 | 17.15 | 17.24 | 16.81 | 16.94 | 227,494 | -0.19(-1.11%) |
Mar 24, 2010 | 17.32 | 17.48 | 17.01 | 17.13 | 141,946 | -0.33(-1.89%) |
Mar 23, 2010 | 17.39 | 17.50 | 17.18 | 17.46 | 65,315 | +0.13(+0.75%) |
Mar 22, 2010 | 17.25 | 17.57 | 17.20 | 17.33 | 101,548 | -0.03(-0.17%) |
Mar 19, 2010 | 17.67 | 17.74 | 17.01 | 17.36 | 278,540 | -0.17(-0.97%) |
Mar 18, 2010 | 17.30 | 17.74 | 17.15 | 17.53 | 182,463 | +0.23(+1.33%) |
Mar 17, 2010 | 16.96 | 17.44 | 16.74 | 17.30 | 337,536 | +0.29(+1.70%) |
Mar 16, 2010 | 17.08 | 17.09 | 16.61 | 17.01 | 95,235 | -0.06(-0.35%) |
Mar 15, 2010 | 16.98 | 17.44 | 16.93 | 17.07 | 54,961 | -0.22(-1.27%) |
Mar 12, 2010 | 17.14 | 17.48 | 16.75 | 17.29 | 182,351 | +0.17(+0.99%) |
Mar 11, 2010 | 16.99 | 17.23 | 16.62 | 17.12 | 63,408 | -0.01(-0.06%) |
Mar 10, 2010 | 17.12 | 17.30 | 16.81 | 17.13 | 81,926 | -0.02(-0.09%) |
Mar 09, 2010 | 17.03 | 17.26 | 16.85 | 17.14 | 90,587 | +0.02(+0.09%) |
Mar 08, 2010 | 17.23 | 17.42 | 17.04 | 17.13 | 71,105 | -0.19(-1.10%) |
Mar 05, 2010 | 16.95 | 17.46 | 16.72 | 17.32 | 132,351 | +0.35(+2.06%) |
Mar 04, 2010 | 16.81 | 16.99 | 16.65 | 16.97 | 68,664 | +0.28(+1.68%) |
Mar 03, 2010 | 16.64 | 16.75 | 16.36 | 16.69 | 91,463 | +0.13(+0.79%) |
Mar 02, 2010 | 16.50 | 16.85 | 16.19 | 16.56 | 161,040 | +0.05(+0.30%) |
Mar 01, 2010 | 15.94 | 16.51 | 15.82 | 16.51 | 203,988 | +0.62(+3.90%) |
Feb 26, 2010 | 16.22 | 16.40 | 15.83 | 15.89 | 345,660 | -0.58(-3.52%) |
Feb 25, 2010 | 16.59 | 16.80 | 16.13 | 16.47 | 103,164 | -0.28(-1.67%) |
Feb 24, 2010 | 16.92 | 17.03 | 16.65 | 16.75 | 160,552 | -0.08(-0.48%) |
Feb 23, 2010 | 16.56 | 16.92 | 16.41 | 16.83 | 155,399 | +0.22(+1.32%) |
Feb 22, 2010 | 16.57 | 16.65 | 16.25 | 16.61 | 97,637 | +0.01(+0.06%) |
Feb 19, 2010 | 16.28 | 16.63 | 16.12 | 16.60 | 133,302 | +0.33(+2.03%) |
Feb 18, 2010 | 15.99 | 16.28 | 15.91 | 16.27 | 70,247 | +0.26(+1.62%) |
Feb 17, 2010 | 16.11 | 16.11 | 15.75 | 16.01 | 95,950 | -0.14(-0.87%) |
Feb 16, 2010 | 16.12 | 16.24 | 15.91 | 16.15 | 91,759 | +0.04(+0.25%) |
Feb 12, 2010 | 15.84 | 16.11 | 16.11 | 16.11 | 166,100 | +0.04(+0.25%) |
Feb 11, 2010 | 15.84 | 16.19 | 15.53 | 16.07 | 104,346 | +0.19(+1.20%) |
Feb 10, 2010 | 15.62 | 15.94 | 15.37 | 15.88 | 249,734 | +0.17(+1.08%) |
Feb 09, 2010 | 15.52 | 15.72 | 15.25 | 15.71 | 323,390 | +0.35(+2.28%) |
Feb 08, 2010 | 16.15 | 16.15 | 15.35 | 15.36 | 238,242 | -0.75(-4.66%) |
Feb 05, 2010 | 16.54 | 16.54 | 15.70 | 16.11 | 181,376 | -0.44(-2.66%) |
Feb 04, 2010 | 16.91 | 16.91 | 16.32 | 16.55 | 180,271 | -0.56(-3.27%) |
Feb 03, 2010 | 17.18 | 17.22 | 16.84 | 17.11 | 158,820 | -0.10(-0.58%) |
Feb 02, 2010 | 17.01 | 17.25 | 17.00 | 17.21 | 272,701 | +0.09(+0.53%) |
Feb 01, 2010 | 17.43 | 17.43 | 17.00 | 17.12 | 144,143 | -0.18(-1.04%) |
Jan 29, 2010 | 16.90 | 17.46 | 16.69 | 17.30 | 504,810 | +0.75(+4.53%) |
Jan 28, 2010 | 16.75 | 17.10 | 15.97 | 16.55 | 286,667 | -0.21(-1.25%) |
Jan 27, 2010 | 15.74 | 17.14 | 15.52 | 16.76 | 285,566 | +0.89(+5.61%) |
Jan 26, 2010 | 16.25 | 16.54 | 15.59 | 15.87 | 249,991 | -0.49(-3.00%) |
Jan 25, 2010 | 17.14 | 17.41 | 16.08 | 16.36 | 246,153 | -0.70(-4.10%) |
Jan 22, 2010 | 17.77 | 17.99 | 16.93 | 17.06 | 321,692 | -0.82(-4.59%) |
Jan 21, 2010 | 18.27 | 18.45 | 17.77 | 17.88 | 291,572 | -0.37(-2.03%) |
Jan 20, 2010 | 17.76 | 18.37 | 17.74 | 18.25 | 411,551 | +0.29(+1.61%) |
Jan 19, 2010 | 17.07 | 17.97 | 17.07 | 17.96 | 151,930 | +0.97(+5.71%) |
Jan 15, 2010 | 17.35 | 16.99 | 16.99 | 16.99 | 117,900 | -0.26(-1.51%) |
Jan 14, 2010 | 17.11 | 17.40 | 16.98 | 17.25 | 89,709 | +0.12(+0.70%) |
Jan 13, 2010 | 16.72 | 17.17 | 16.61 | 17.13 | 96,528 | +0.43(+2.57%) |
Jan 12, 2010 | 17.04 | 17.12 | 16.62 | 16.70 | 95,346 | -0.53(-3.08%) |
Jan 11, 2010 | 17.54 | 17.59 | 16.93 | 17.23 | 149,125 | -0.26(-1.49%) |
Jan 08, 2010 | 17.48 | 17.80 | 17.32 | 17.49 | 115,964 | -0.11(-0.63%) |
Jan 07, 2010 | 17.69 | 17.84 | 17.02 | 17.60 | 193,653 | -0.09(-0.51%) |
Jan 06, 2010 | 18.31 | 18.38 | 17.67 | 17.69 | 199,013 | -0.70(-3.81%) |
Jan 05, 2010 | 18.36 | 18.49 | 18.02 | 18.39 | 148,333 | +0.07(+0.38%) |