Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.60 | 28.05 | 27.51 | 27.65 | 486,387 | +0.05(+0.18%) |
Feb 25, 2011 | 27.43 | 27.90 | 27.31 | 27.60 | 309,477 | +0.34(+1.25%) |
Feb 24, 2011 | 26.83 | 27.58 | 26.82 | 27.26 | 685,344 | +0.28(+1.04%) |
Feb 23, 2011 | 27.54 | 27.65 | 26.89 | 26.98 | 856,718 | -0.71(-2.56%) |
Feb 22, 2011 | 28.15 | 28.32 | 27.68 | 27.69 | 683,034 | -0.44(-1.56%) |
Feb 18, 2011 | 27.80 | 28.24 | 27.68 | 28.13 | 1,218,261 | +0.13(+0.46%) |
Feb 17, 2011 | 28.29 | 28.29 | 27.64 | 28.00 | 1,395,648 | -0.85(-2.95%) |
Feb 16, 2011 | 28.80 | 29.10 | 28.74 | 28.85 | 398,694 | +0.30(+1.05%) |
Feb 15, 2011 | 28.51 | 28.74 | 28.46 | 28.55 | 166,295 | +0.04(+0.14%) |
Feb 14, 2011 | 28.36 | 28.74 | 28.36 | 28.51 | 473,424 | +0.14(+0.49%) |
Feb 11, 2011 | 28.39 | 28.70 | 28.24 | 28.37 | 229,736 | -0.15(-0.53%) |
Feb 10, 2011 | 28.53 | 28.68 | 28.20 | 28.52 | 751,460 | -0.11(-0.38%) |
Feb 09, 2011 | 28.57 | 28.97 | 28.56 | 28.63 | 697,738 | -0.10(-0.35%) |
Feb 08, 2011 | 29.00 | 29.05 | 28.63 | 28.73 | 1,269,328 | -0.33(-1.14%) |
Feb 07, 2011 | 29.45 | 29.45 | 29.04 | 29.06 | 495,855 | -0.25(-0.85%) |
Feb 04, 2011 | 29.46 | 29.62 | 29.11 | 29.31 | 558,498 | -0.32(-1.08%) |
Feb 03, 2011 | 29.28 | 29.63 | 29.19 | 29.63 | 713,171 | +0.35(+1.20%) |
Feb 02, 2011 | 29.48 | 29.74 | 29.20 | 29.28 | 435,921 | -0.26(-0.88%) |
Feb 01, 2011 | 29.20 | 29.75 | 29.20 | 29.54 | 438,902 | +0.40(+1.37%) |
Jan 31, 2011 | 29.14 | 29.35 | 29.01 | 29.14 | 524,529 | +0.00(+0.00%) |
Jan 28, 2011 | 28.80 | 29.41 | 28.80 | 29.14 | 542,846 | +0.24(+0.83%) |
Jan 27, 2011 | 28.38 | 28.99 | 28.38 | 28.90 | 532,603 | +0.46(+1.62%) |
Jan 26, 2011 | 28.39 | 28.74 | 28.23 | 28.44 | 231,454 | +0.19(+0.67%) |
Jan 25, 2011 | 28.42 | 28.42 | 28.21 | 28.25 | 1,464,764 | -0.12(-0.42%) |
Jan 24, 2011 | 28.00 | 28.44 | 28.00 | 28.37 | 335,984 | +0.36(+1.29%) |
Jan 21, 2011 | 28.39 | 28.44 | 28.01 | 28.01 | 529,288 | -0.31(-1.09%) |
Jan 20, 2011 | 28.00 | 28.44 | 27.88 | 28.32 | 317,681 | +0.16(+0.57%) |
Jan 19, 2011 | 28.15 | 28.29 | 28.01 | 28.16 | 357,283 | -0.02(-0.07%) |
Jan 18, 2011 | 28.20 | 28.29 | 28.06 | 28.18 | 112,647 | +0.02(+0.07%) |
Jan 17, 2011 | 28.20 | 28.37 | 28.01 | 28.16 | 142,726 | -0.14(-0.49%) |
Jan 14, 2011 | 27.73 | 28.34 | 27.55 | 28.30 | 317,435 | +0.63(+2.28%) |
Jan 13, 2011 | 28.40 | 28.40 | 27.66 | 27.67 | 462,591 | -0.79(-2.78%) |
Jan 12, 2011 | 28.50 | 28.71 | 28.26 | 28.46 | 507,198 | +0.16(+0.57%) |
Jan 11, 2011 | 28.10 | 28.38 | 28.06 | 28.30 | 687,299 | +0.27(+0.96%) |
Jan 10, 2011 | 28.00 | 28.12 | 27.80 | 28.03 | 370,999 | +0.08(+0.29%) |
Jan 07, 2011 | 27.80 | 27.95 | 27.63 | 27.95 | 386,994 | +0.06(+0.22%) |
Jan 06, 2011 | 27.65 | 27.93 | 27.49 | 27.89 | 710,176 | +0.22(+0.80%) |
Jan 05, 2011 | 27.40 | 27.79 | 27.35 | 27.67 | 482,710 | +0.14(+0.51%) |
Jan 04, 2011 | 27.50 | 27.55 | 27.36 | 27.53 | 908,951 | +0.44(+1.62%) |
Dec 31, 2010 | 27.40 | 27.50 | 27.01 | 27.09 | 91,081 | -0.27(-0.99%) |
Dec 30, 2010 | 27.49 | 27.49 | 27.16 | 27.36 | 129,808 | -0.02(-0.07%) |
Dec 29, 2010 | 27.39 | 27.50 | 27.13 | 27.38 | 180,626 | +0.38(+1.41%) |
Dec 24, 2010 | 27.37 | 27.40 | 27.00 | 27.00 | 69,794 | -0.40(-1.46%) |
Dec 23, 2010 | 27.00 | 27.56 | 27.00 | 27.40 | 380,576 | +0.17(+0.62%) |
Dec 22, 2010 | 27.39 | 27.39 | 26.96 | 27.23 | 199,594 | +0.14(+0.52%) |
Dec 21, 2010 | 26.70 | 27.09 | 26.52 | 27.09 | 289,998 | +0.31(+1.16%) |
Dec 20, 2010 | 26.37 | 26.91 | 26.13 | 26.78 | 572,392 | +0.53(+2.02%) |
Dec 17, 2010 | 26.20 | 27.00 | 25.96 | 26.25 | 1,923,120 | +0.05(+0.19%) |
Dec 16, 2010 | 25.10 | 26.20 | 24.95 | 26.20 | 868,718 | +1.10(+4.38%) |
Dec 15, 2010 | 26.00 | 26.15 | 24.98 | 25.10 | 612,161 | -1.05(-4.02%) |
Dec 14, 2010 | 25.81 | 26.39 | 25.73 | 26.15 | 774,740 | +0.34(+1.32%) |
Dec 13, 2010 | 26.00 | 26.15 | 25.55 | 25.81 | 495,817 | -0.18(-0.69%) |
Dec 10, 2010 | 25.17 | 26.10 | 25.16 | 25.99 | 1,594,686 | +0.82(+3.26%) |
Dec 09, 2010 | 24.96 | 25.27 | 24.90 | 25.17 | 1,060,998 | +0.40(+1.61%) |
Dec 08, 2010 | 25.15 | 25.15 | 24.75 | 24.77 | 372,678 | -0.38(-1.51%) |
Dec 07, 2010 | 25.20 | 25.33 | 24.92 | 25.15 | 547,326 | -0.08(-0.32%) |
Dec 06, 2010 | 24.95 | 25.35 | 24.94 | 25.23 | 357,076 | +0.30(+1.20%) |
Dec 03, 2010 | 25.00 | 25.07 | 24.56 | 24.93 | 1,300,665 | -0.04(-0.16%) |
Dec 02, 2010 | 25.10 | 25.37 | 24.81 | 24.97 | 468,605 | -0.03(-0.12%) |
Dec 01, 2010 | 25.00 | 25.15 | 24.83 | 25.00 | 787,395 | +0.21(+0.85%) |
Nov 30, 2010 | 24.67 | 24.87 | 24.28 | 24.79 | 614,879 | +0.01(+0.04%) |
Nov 29, 2010 | 24.78 | 24.99 | 24.66 | 24.78 | 362,208 | -0.21(-0.84%) |
Nov 26, 2010 | 25.30 | 25.30 | 24.44 | 24.99 | 3,008,735 | -0.35(-1.38%) |
Nov 25, 2010 | 25.11 | 25.39 | 25.01 | 25.34 | 101,154 | +0.05(+0.20%) |
Nov 24, 2010 | 25.39 | 25.58 | 25.03 | 25.29 | 577,578 | -0.18(-0.71%) |
Nov 23, 2010 | 25.90 | 25.90 | 25.40 | 25.47 | 323,777 | -0.44(-1.70%) |
Nov 22, 2010 | 26.00 | 26.00 | 25.57 | 25.91 | 375,537 | -0.09(-0.35%) |
Nov 19, 2010 | 25.82 | 26.28 | 25.54 | 26.00 | 1,152,528 | +0.16(+0.62%) |
Nov 18, 2010 | 26.15 | 26.15 | 25.84 | 25.84 | 374,681 | -0.16(-0.62%) |
Nov 17, 2010 | 25.50 | 26.09 | 25.26 | 26.00 | 1,244,042 | +0.31(+1.21%) |
Nov 16, 2010 | 26.51 | 26.51 | 25.40 | 25.69 | 653,757 | -0.85(-3.20%) |
Nov 15, 2010 | 25.06 | 26.59 | 25.06 | 26.54 | 559,114 | +1.44(+5.74%) |
Nov 12, 2010 | 25.25 | 25.53 | 24.81 | 25.10 | 565,126 | -0.38(-1.49%) |
Nov 11, 2010 | 25.59 | 26.47 | 25.26 | 25.48 | 950,104 | +0.48(+1.92%) |
Nov 10, 2010 | 23.99 | 25.08 | 23.80 | 25.00 | 375,195 | +0.65(+2.67%) |
Nov 09, 2010 | 24.40 | 24.95 | 24.35 | 24.35 | 191,567 | -0.22(-0.90%) |
Nov 08, 2010 | 24.08 | 24.93 | 24.03 | 24.57 | 420,221 | +0.40(+1.65%) |
Nov 05, 2010 | 23.64 | 24.27 | 23.64 | 24.17 | 328,634 | +0.45(+1.90%) |
Nov 04, 2010 | 23.80 | 24.07 | 23.68 | 23.72 | 615,826 | +0.00(+0.00%) |
Nov 03, 2010 | 23.68 | 24.04 | 23.56 | 23.72 | 594,363 | -0.09(-0.38%) |
Nov 02, 2010 | 23.64 | 23.90 | 23.53 | 23.81 | 531,257 | +0.06(+0.25%) |
Nov 01, 2010 | 24.20 | 24.20 | 23.70 | 23.75 | 260,186 | -0.23(-0.96%) |
Oct 29, 2010 | 23.15 | 24.05 | 23.01 | 23.98 | 942,929 | +0.83(+3.59%) |
Oct 28, 2010 | 23.11 | 23.32 | 23.04 | 23.15 | 322,339 | +0.03(+0.13%) |
Oct 27, 2010 | 23.34 | 23.34 | 23.05 | 23.12 | 525,029 | -0.58(-2.45%) |
Oct 25, 2010 | 23.95 | 23.95 | 23.65 | 23.70 | 252,170 | -0.10(-0.42%) |
Oct 22, 2010 | 23.92 | 24.09 | 23.50 | 23.80 | 532,787 | -0.12(-0.50%) |
Oct 21, 2010 | 23.81 | 23.99 | 23.67 | 23.92 | 1,042,540 | +0.22(+0.93%) |
Oct 20, 2010 | 23.85 | 23.90 | 23.65 | 23.70 | 279,990 | -0.11(-0.46%) |
Oct 19, 2010 | 24.00 | 24.04 | 23.51 | 23.81 | 682,492 | -0.29(-1.20%) |
Oct 18, 2010 | 24.00 | 24.24 | 23.70 | 24.10 | 263,641 | +0.17(+0.71%) |
Oct 15, 2010 | 23.61 | 24.11 | 23.54 | 23.93 | 445,528 | +0.22(+0.93%) |
Oct 14, 2010 | 23.50 | 23.74 | 23.42 | 23.71 | 437,298 | +0.13(+0.55%) |
Oct 13, 2010 | 23.33 | 23.78 | 23.07 | 23.58 | 853,007 | +0.38(+1.64%) |
Oct 12, 2010 | 23.15 | 23.33 | 23.14 | 23.20 | 675,664 | -0.02(-0.09%) |
Oct 08, 2010 | 23.71 | 23.83 | 23.01 | 23.22 | 393,541 | -0.52(-2.19%) |
Oct 07, 2010 | 23.67 | 23.97 | 23.45 | 23.74 | 332,188 | +0.01(+0.04%) |
Oct 06, 2010 | 23.54 | 23.95 | 23.41 | 23.73 | 1,044,873 | +0.12(+0.51%) |
Oct 05, 2010 | 23.70 | 23.93 | 23.37 | 23.61 | 242,864 | -0.11(-0.46%) |
Oct 04, 2010 | 24.02 | 24.07 | 23.35 | 23.72 | 320,681 | -0.20(-0.84%) |
Oct 01, 2010 | 23.87 | 24.20 | 23.62 | 23.92 | 308,732 | +0.00(+0.00%) |
Sep 30, 2010 | 24.16 | 24.19 | 23.57 | 23.92 | 495,383 | -0.33(-1.36%) |
Sep 29, 2010 | 23.75 | 24.70 | 23.60 | 24.25 | 1,460,623 | +0.55(+2.32%) |
Sep 28, 2010 | 23.61 | 23.70 | 23.14 | 23.70 | 385,500 | +0.23(+0.98%) |
Sep 27, 2010 | 23.05 | 23.81 | 23.01 | 23.47 | 409,519 | +0.38(+1.65%) |
Sep 24, 2010 | 23.37 | 23.52 | 23.07 | 23.09 | 521,038 | -0.33(-1.41%) |
Sep 23, 2010 | 23.40 | 23.52 | 23.15 | 23.42 | 309,825 | -0.05(-0.21%) |
Sep 22, 2010 | 23.50 | 23.57 | 23.13 | 23.47 | 213,704 | -0.14(-0.59%) |
Sep 21, 2010 | 23.20 | 23.61 | 23.05 | 23.61 | 474,953 | +0.51(+2.21%) |
Sep 20, 2010 | 22.80 | 23.34 | 22.80 | 23.10 | 294,190 | +0.30(+1.32%) |
Sep 17, 2010 | 22.93 | 23.28 | 22.60 | 22.80 | 943,541 | +0.10(+0.44%) |
Sep 15, 2010 | 23.30 | 23.30 | 22.40 | 22.70 | 479,053 | -0.60(-2.58%) |
Sep 14, 2010 | 22.83 | 23.35 | 22.83 | 23.30 | 825,915 | +0.54(+2.37%) |
Sep 13, 2010 | 22.40 | 22.76 | 22.36 | 22.76 | 279,798 | +0.42(+1.88%) |
Sep 10, 2010 | 22.51 | 22.98 | 22.30 | 22.34 | 303,239 | -0.06(-0.27%) |
Sep 09, 2010 | 22.42 | 22.90 | 22.15 | 22.40 | 728,277 | -0.02(-0.09%) |
Sep 08, 2010 | 21.86 | 22.49 | 21.86 | 22.42 | 1,801,837 | +0.38(+1.72%) |
Sep 07, 2010 | 22.50 | 22.74 | 21.88 | 22.04 | 311,871 | -0.45(-2.00%) |
Sep 03, 2010 | 21.30 | 22.64 | 21.24 | 22.49 | 1,281,707 | +1.35(+6.39%) |
Sep 02, 2010 | 20.90 | 21.14 | 20.90 | 21.14 | 750,143 | +0.22(+1.05%) |
Sep 01, 2010 | 20.79 | 21.13 | 20.67 | 20.92 | 739,553 | +0.32(+1.55%) |
Aug 31, 2010 | 20.71 | 20.74 | 20.46 | 20.60 | 591,611 | -0.11(-0.53%) |
Aug 30, 2010 | 20.70 | 20.88 | 20.56 | 20.71 | 301,321 | +0.06(+0.29%) |
Aug 27, 2010 | 20.80 | 21.00 | 20.43 | 20.65 | 477,784 | -0.05(-0.24%) |
Aug 26, 2010 | 20.80 | 21.15 | 20.41 | 20.70 | 611,190 | +0.11(+0.53%) |
Aug 25, 2010 | 21.00 | 21.04 | 20.18 | 20.59 | 1,191,043 | -0.69(-3.24%) |
Aug 24, 2010 | 21.80 | 21.80 | 21.15 | 21.28 | 781,437 | -0.52(-2.39%) |
Aug 23, 2010 | 22.00 | 22.18 | 21.69 | 21.80 | 450,122 | -0.30(-1.36%) |
Aug 20, 2010 | 21.99 | 22.11 | 21.81 | 22.10 | 445,625 | +0.10(+0.45%) |
Aug 19, 2010 | 21.75 | 22.06 | 21.56 | 22.00 | 660,703 | +0.05(+0.23%) |
Aug 18, 2010 | 21.97 | 21.97 | 21.49 | 21.95 | 272,465 | +0.10(+0.46%) |
Aug 17, 2010 | 21.55 | 22.21 | 21.50 | 21.85 | 433,187 | +0.30(+1.39%) |
Aug 16, 2010 | 21.38 | 21.56 | 21.12 | 21.55 | 445,645 | -0.05(-0.23%) |
Aug 13, 2010 | 20.68 | 21.80 | 20.60 | 21.60 | 1,214,924 | +1.09(+5.31%) |
Aug 12, 2010 | 19.90 | 21.02 | 19.90 | 20.51 | 815,493 | +0.57(+2.86%) |
Aug 11, 2010 | 20.26 | 20.40 | 19.52 | 19.94 | 495,434 | -0.82(-3.95%) |
Aug 10, 2010 | 20.86 | 20.89 | 20.62 | 20.76 | 529,364 | -0.10(-0.48%) |
Aug 09, 2010 | 20.92 | 21.08 | 20.71 | 20.86 | 242,004 | -0.05(-0.24%) |
Aug 06, 2010 | 20.85 | 21.00 | 20.66 | 20.91 | 778,362 | +0.00(+0.00%) |
Aug 05, 2010 | 20.62 | 21.20 | 20.60 | 20.91 | 1,228,569 | +0.13(+0.63%) |
Aug 04, 2010 | 20.17 | 20.85 | 20.17 | 20.78 | 251,808 | +0.61(+3.02%) |
Aug 03, 2010 | 19.97 | 20.21 | 19.96 | 20.17 | 253,070 | +0.39(+1.97%) |
Jul 30, 2010 | 19.87 | 19.93 | 19.35 | 19.78 | 225,920 | +0.02(+0.10%) |
Jul 29, 2010 | 20.01 | 20.05 | 19.69 | 19.76 | 146,932 | -0.33(-1.64%) |
Jul 28, 2010 | 19.86 | 20.13 | 19.82 | 20.09 | 211,944 | +0.10(+0.50%) |
Jul 27, 2010 | 19.71 | 19.99 | 19.71 | 19.99 | 393,040 | +0.32(+1.63%) |
Jul 26, 2010 | 19.55 | 19.78 | 19.50 | 19.67 | 355,127 | +0.12(+0.61%) |
Jul 23, 2010 | 19.45 | 19.62 | 19.24 | 19.55 | 300,504 | +0.09(+0.46%) |
Jul 22, 2010 | 19.18 | 19.52 | 19.13 | 19.46 | 644,198 | +0.46(+2.42%) |
Jul 21, 2010 | 19.25 | 19.34 | 18.83 | 19.00 | 97,337 | -0.21(-1.09%) |
Jul 20, 2010 | 18.93 | 19.37 | 18.74 | 19.21 | 505,701 | +0.28(+1.48%) |
Jul 19, 2010 | 18.69 | 18.93 | 18.48 | 18.93 | 178,155 | +0.11(+0.58%) |
Jul 16, 2010 | 19.00 | 19.08 | 18.63 | 18.82 | 339,627 | -0.18(-0.95%) |
Jul 15, 2010 | 18.90 | 19.00 | 18.66 | 19.00 | 268,613 | +0.00(+0.00%) |
Jul 14, 2010 | 19.00 | 19.18 | 18.74 | 19.00 | 242,367 | -0.01(-0.05%) |
Jul 13, 2010 | 18.89 | 19.11 | 18.67 | 19.01 | 190,903 | +0.12(+0.64%) |
Jul 12, 2010 | 18.70 | 18.94 | 18.65 | 18.89 | 253,522 | +0.21(+1.12%) |
Jul 09, 2010 | 18.24 | 18.77 | 18.21 | 18.68 | 163,319 | +0.43(+2.36%) |
Jul 08, 2010 | 18.20 | 18.38 | 18.03 | 18.25 | 199,208 | +0.14(+0.77%) |
Jul 07, 2010 | 18.06 | 18.20 | 17.89 | 18.11 | 408,305 | +0.04(+0.22%) |
Jul 06, 2010 | 17.65 | 18.20 | 17.65 | 18.07 | 253,271 | +0.33(+1.86%) |
Jul 02, 2010 | 17.73 | 17.93 | 17.51 | 17.74 | 102,447 | +0.11(+0.62%) |
Jun 30, 2010 | 17.40 | 17.88 | 17.40 | 17.63 | 529,036 | +0.13(+0.74%) |
Jun 29, 2010 | 17.72 | 17.85 | 17.42 | 17.50 | 1,282,747 | -0.16(-0.91%) |
Jun 25, 2010 | 17.51 | 18.05 | 17.40 | 17.66 | 183,087 | +0.16(+0.91%) |
Jun 24, 2010 | 17.74 | 17.74 | 17.50 | 17.50 | 106,771 | -0.35(-1.96%) |
Jun 23, 2010 | 17.76 | 17.87 | 17.60 | 17.85 | 106,072 | -0.01(-0.06%) |
Jun 22, 2010 | 18.07 | 18.29 | 17.86 | 17.86 | 406,610 | -0.21(-1.16%) |
Jun 21, 2010 | 18.39 | 18.55 | 17.95 | 18.07 | 383,791 | -0.28(-1.53%) |
Jun 18, 2010 | 18.41 | 18.48 | 18.35 | 18.35 | 308,821 | +0.05(+0.27%) |
Jun 17, 2010 | 18.40 | 18.73 | 18.30 | 18.30 | 444,835 | -0.06(-0.33%) |
Jun 16, 2010 | 18.00 | 18.59 | 18.00 | 18.36 | 282,330 | +0.26(+1.44%) |
Jun 15, 2010 | 17.66 | 18.18 | 17.45 | 18.10 | 528,800 | +0.42(+2.38%) |
Jun 14, 2010 | 17.45 | 18.20 | 17.45 | 17.68 | 472,982 | +0.27(+1.55%) |
Jun 11, 2010 | 17.25 | 17.58 | 17.16 | 17.41 | 118,452 | +0.16(+0.93%) |
Jun 10, 2010 | 16.75 | 17.29 | 16.75 | 17.25 | 258,848 | +0.49(+2.92%) |
Jun 09, 2010 | 16.73 | 17.15 | 16.65 | 16.76 | 1,004,323 | -0.02(-0.12%) |
Jun 08, 2010 | 16.91 | 16.96 | 16.31 | 16.78 | 345,604 | -0.23(-1.35%) |
Jun 07, 2010 | 17.47 | 17.50 | 16.99 | 17.01 | 141,268 | -0.45(-2.58%) |
Jun 04, 2010 | 17.77 | 17.77 | 17.41 | 17.46 | 87,091 | -0.32(-1.80%) |
Jun 03, 2010 | 17.58 | 17.97 | 17.55 | 17.78 | 195,844 | +0.30(+1.72%) |
Jun 02, 2010 | 17.38 | 17.64 | 17.18 | 17.48 | 233,275 | -0.04(-0.23%) |
Jun 01, 2010 | 17.56 | 17.93 | 17.33 | 17.52 | 256,679 | -0.04(-0.23%) |
May 31, 2010 | 17.94 | 18.35 | 17.32 | 17.56 | 295,681 | -0.04(-0.23%) |
May 28, 2010 | 17.66 | 17.90 | 17.57 | 17.60 | 535,760 | +0.01(+0.06%) |
May 27, 2010 | 17.70 | 17.84 | 17.42 | 17.59 | 234,531 | -0.02(-0.11%) |
May 26, 2010 | 17.61 | 18.17 | 17.55 | 17.61 | 512,419 | +0.14(+0.80%) |
May 25, 2010 | 17.38 | 17.63 | 17.12 | 17.47 | 213,296 | -0.33(-1.85%) |
May 21, 2010 | 17.25 | 18.16 | 17.10 | 17.80 | 151,162 | +0.39(+2.24%) |
May 20, 2010 | 17.50 | 17.62 | 17.22 | 17.41 | 307,784 | -0.28(-1.58%) |
May 19, 2010 | 17.59 | 17.82 | 16.98 | 17.69 | 294,797 | +0.09(+0.51%) |
May 18, 2010 | 18.26 | 18.44 | 17.25 | 17.60 | 242,391 | -0.65(-3.56%) |
May 17, 2010 | 18.80 | 18.80 | 17.60 | 18.25 | 545,601 | -0.55(-2.93%) |
May 14, 2010 | 19.00 | 19.40 | 18.51 | 18.80 | 479,523 | -0.39(-2.03%) |
May 13, 2010 | 19.16 | 19.28 | 18.89 | 19.19 | 361,748 | -0.32(-1.64%) |
May 12, 2010 | 19.14 | 19.74 | 19.13 | 19.51 | 418,724 | +0.37(+1.93%) |
May 11, 2010 | 18.84 | 19.29 | 19.03 | 19.14 | 245,751 | +0.15(+0.79%) |
May 10, 2010 | 18.99 | 19.07 | 18.87 | 18.99 | 180,292 | +0.40(+2.15%) |
May 07, 2010 | 18.75 | 18.86 | 18.11 | 18.59 | 365,673 | -0.40(-2.11%) |
May 06, 2010 | 18.64 | 19.53 | 18.33 | 18.99 | 482,348 | +0.14(+0.74%) |
May 05, 2010 | 18.75 | 19.15 | 18.82 | 18.85 | 388,440 | -0.28(-1.46%) |
May 04, 2010 | 19.40 | 19.41 | 18.90 | 19.13 | 199,432 | -0.28(-1.44%) |
May 03, 2010 | 19.72 | 20.00 | 19.38 | 19.41 | 354,905 | -0.42(-2.12%) |
Apr 30, 2010 | 19.51 | 19.96 | 19.50 | 19.83 | 990,549 | +0.36(+1.85%) |
Apr 29, 2010 | 19.07 | 19.61 | 19.03 | 19.47 | 299,587 | +0.45(+2.37%) |
Apr 28, 2010 | 19.15 | 19.20 | 18.96 | 19.02 | 856,816 | +0.01(+0.05%) |
Apr 27, 2010 | 19.73 | 19.73 | 18.95 | 19.01 | 550,774 | -0.72(-3.65%) |
Apr 26, 2010 | 19.30 | 19.82 | 19.30 | 19.73 | 758,448 | +0.73(+3.84%) |
Apr 23, 2010 | 18.41 | 19.15 | 18.21 | 19.00 | 728,191 | +0.52(+2.81%) |
Apr 22, 2010 | 18.57 | 18.65 | 18.35 | 18.48 | 171,214 | -0.09(-0.48%) |
Apr 21, 2010 | 18.60 | 18.74 | 18.46 | 18.57 | 419,798 | -0.01(-0.05%) |
Apr 20, 2010 | 18.48 | 18.75 | 18.47 | 18.58 | 676,040 | +0.13(+0.70%) |
Apr 19, 2010 | 18.25 | 18.64 | 18.20 | 18.45 | 268,143 | +0.11(+0.60%) |
Apr 16, 2010 | 18.80 | 18.89 | 18.23 | 18.34 | 235,142 | -0.46(-2.45%) |
Apr 15, 2010 | 18.21 | 18.81 | 18.21 | 18.80 | 485,876 | +0.49(+2.68%) |
Apr 14, 2010 | 18.38 | 18.45 | 18.17 | 18.31 | 166,232 | -0.07(-0.38%) |
Apr 13, 2010 | 18.10 | 18.44 | 18.06 | 18.38 | 283,751 | +0.18(+0.99%) |
Apr 12, 2010 | 18.47 | 18.47 | 18.14 | 18.20 | 441,255 | -0.20(-1.09%) |
Apr 09, 2010 | 18.32 | 18.40 | 18.19 | 18.40 | 265,174 | +0.02(+0.11%) |
Apr 08, 2010 | 18.59 | 18.62 | 18.17 | 18.38 | 238,153 | -0.26(-1.39%) |
Apr 07, 2010 | 18.99 | 18.99 | 18.59 | 18.64 | 395,593 | -0.33(-1.74%) |
Apr 06, 2010 | 18.72 | 19.21 | 18.71 | 18.97 | 507,633 | +0.27(+1.44%) |
Apr 05, 2010 | 18.48 | 18.73 | 18.38 | 18.70 | 223,970 | +0.27(+1.47%) |
Apr 01, 2010 | 18.43 | 18.43 | 18.43 | 0 | +0.03(+0.16%) | |
Mar 31, 2010 | 18.43 | 18.49 | 18.21 | 18.40 | 415,862 | +0.05(+0.27%) |
Mar 30, 2010 | 18.41 | 18.41 | 18.16 | 18.35 | 400,832 | +0.06(+0.33%) |
Mar 29, 2010 | 17.87 | 18.39 | 17.87 | 18.29 | 368,715 | +0.42(+2.35%) |
Mar 26, 2010 | 18.17 | 18.17 | 17.64 | 17.87 | 403,078 | -0.38(-2.08%) |
Mar 25, 2010 | 17.94 | 18.56 | 17.92 | 18.25 | 554,706 | +0.43(+2.41%) |
Mar 24, 2010 | 17.75 | 18.00 | 17.50 | 17.82 | 242,340 | +0.09(+0.51%) |
Mar 23, 2010 | 17.69 | 17.88 | 17.57 | 17.73 | 224,494 | +0.16(+0.91%) |
Mar 22, 2010 | 17.25 | 17.63 | 17.06 | 17.57 | 543,574 | +0.35(+2.03%) |
Mar 19, 2010 | 17.74 | 17.74 | 17.22 | 17.22 | 958,972 | -0.38(-2.16%) |
Mar 18, 2010 | 17.79 | 17.87 | 17.55 | 17.60 | 620,575 | -0.10(-0.56%) |
Mar 17, 2010 | 17.75 | 17.94 | 17.61 | 17.70 | 379,438 | -0.09(-0.51%) |
Mar 16, 2010 | 18.01 | 18.03 | 17.79 | 17.79 | 247,870 | -0.21(-1.17%) |
Mar 15, 2010 | 17.93 | 18.00 | 17.80 | 18.00 | 193,965 | +0.13(+0.73%) |
Mar 12, 2010 | 17.90 | 17.90 | 17.58 | 17.87 | 205,161 | +0.00(+0.00%) |
Mar 11, 2010 | 17.68 | 17.87 | 17.52 | 17.87 | 171,565 | +0.20(+1.13%) |
Mar 10, 2010 | 17.79 | 17.84 | 17.56 | 17.67 | 212,970 | -0.03(-0.17%) |
Mar 09, 2010 | 17.79 | 17.79 | 17.48 | 17.70 | 367,534 | -0.06(-0.34%) |
Mar 08, 2010 | 18.02 | 18.09 | 17.68 | 17.76 | 395,175 | -0.26(-1.44%) |
Mar 05, 2010 | 17.68 | 18.08 | 17.66 | 18.02 | 671,138 | +0.34(+1.92%) |
Mar 04, 2010 | 17.79 | 17.86 | 17.68 | 17.68 | 416,877 | -0.10(-0.56%) |
Mar 03, 2010 | 17.80 | 17.94 | 17.71 | 17.78 | 607,588 | +0.02(+0.11%) |
Mar 02, 2010 | 17.88 | 17.88 | 17.62 | 17.76 | 670,227 | +0.00(+0.00%) |