Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.51 | 16.81 | 16.44 | 16.51 | 466,200 | +0.12(+0.71%) |
Jan 28, 2011 | 16.86 | 16.88 | 16.37 | 16.40 | 357,388 | -0.46(-2.72%) |
Jan 27, 2011 | 17.09 | 17.17 | 16.82 | 16.86 | 470,103 | -0.27(-1.56%) |
Jan 26, 2011 | 16.61 | 17.16 | 16.45 | 17.12 | 505,897 | +0.48(+2.90%) |
Jan 25, 2011 | 16.55 | 16.68 | 16.41 | 16.64 | 257,769 | -0.06(-0.35%) |
Jan 24, 2011 | 16.41 | 16.75 | 16.41 | 16.70 | 237,287 | +0.23(+1.37%) |
Jan 21, 2011 | 16.71 | 16.73 | 16.46 | 16.47 | 406,078 | -0.12(-0.75%) |
Jan 20, 2011 | 16.55 | 16.74 | 16.36 | 16.60 | 392,111 | -0.10(-0.60%) |
Jan 19, 2011 | 17.04 | 17.16 | 16.68 | 16.70 | 338,821 | -0.37(-2.20%) |
Jan 18, 2011 | 16.95 | 17.10 | 16.76 | 17.07 | 424,558 | +0.12(+0.69%) |
Jan 14, 2011 | 16.88 | 17.05 | 16.75 | 16.96 | 570,018 | +0.03(+0.20%) |
Jan 13, 2011 | 17.14 | 17.14 | 16.85 | 16.92 | 1,197,118 | -0.18(-1.07%) |
Jan 12, 2011 | 17.09 | 17.17 | 16.98 | 17.11 | 315,638 | +0.11(+0.64%) |
Jan 11, 2011 | 17.05 | 17.21 | 16.92 | 17.00 | 477,455 | +0.04(+0.25%) |
Jan 10, 2011 | 16.87 | 17.02 | 16.71 | 16.96 | 274,898 | +0.00(+0.00%) |
Jan 07, 2011 | 17.07 | 17.17 | 16.66 | 16.96 | 277,747 | -0.07(-0.44%) |
Jan 06, 2011 | 17.16 | 17.17 | 16.95 | 17.03 | 275,216 | -0.07(-0.44%) |
Jan 05, 2011 | 16.91 | 17.16 | 16.91 | 17.11 | 494,964 | +0.12(+0.69%) |
Jan 04, 2011 | 17.64 | 17.64 | 16.97 | 16.99 | 612,970 | -0.52(-2.95%) |
Jan 03, 2011 | 17.41 | 17.71 | 17.40 | 17.51 | 486,234 | +0.28(+1.64%) |
Dec 31, 2010 | 17.36 | 17.47 | 17.21 | 17.22 | 186,093 | -0.20(-1.15%) |
Dec 30, 2010 | 17.56 | 17.61 | 17.42 | 17.42 | 155,811 | -0.19(-1.09%) |
Dec 29, 2010 | 17.58 | 17.72 | 17.54 | 17.61 | 237,318 | +0.07(+0.43%) |
Dec 28, 2010 | 17.59 | 17.62 | 17.42 | 17.54 | 274,609 | -0.05(-0.28%) |
Dec 27, 2010 | 17.46 | 17.61 | 17.41 | 17.59 | 129,710 | +0.06(+0.33%) |
Dec 23, 2010 | 17.50 | 17.59 | 17.47 | 17.53 | 307,379 | +0.01(+0.05%) |
Dec 22, 2010 | 17.51 | 17.63 | 17.45 | 17.52 | 344,687 | +0.02(+0.09%) |
Dec 21, 2010 | 17.40 | 17.52 | 17.36 | 17.51 | 232,560 | +0.20(+1.16%) |
Dec 20, 2010 | 17.38 | 17.50 | 17.29 | 17.31 | 405,499 | -0.03(-0.19%) |
Dec 17, 2010 | 17.48 | 17.51 | 17.21 | 17.34 | 608,082 | -0.18(-1.05%) |
Dec 16, 2010 | 17.17 | 17.53 | 17.12 | 17.52 | 439,311 | +0.40(+2.34%) |
Dec 15, 2010 | 17.14 | 17.41 | 17.08 | 17.12 | 392,487 | +0.00(+0.00%) |
Dec 14, 2010 | 16.99 | 17.25 | 16.99 | 17.12 | 402,868 | +0.16(+0.93%) |
Dec 13, 2010 | 17.16 | 17.23 | 16.96 | 16.96 | 302,205 | -0.13(-0.78%) |
Dec 10, 2010 | 17.02 | 17.17 | 16.90 | 17.10 | 243,734 | +0.13(+0.79%) |
Dec 09, 2010 | 16.81 | 16.99 | 16.72 | 16.96 | 376,631 | +0.31(+1.85%) |
Dec 08, 2010 | 16.71 | 16.91 | 16.62 | 16.66 | 618,563 | -0.01(-0.05%) |
Dec 07, 2010 | 16.84 | 16.91 | 16.62 | 16.66 | 657,066 | -0.02(-0.10%) |
Dec 06, 2010 | 16.54 | 16.76 | 16.43 | 16.68 | 228,085 | +0.10(+0.60%) |
Dec 03, 2010 | 16.60 | 16.61 | 16.35 | 16.58 | 336,162 | -0.08(-0.50%) |
Dec 02, 2010 | 16.42 | 16.66 | 16.33 | 16.66 | 719,968 | +0.29(+1.78%) |
Dec 01, 2010 | 16.24 | 16.41 | 16.21 | 16.37 | 711,752 | +0.47(+2.93%) |
Nov 30, 2010 | 15.95 | 16.06 | 15.81 | 15.91 | 327,744 | -0.25(-1.55%) |
Nov 29, 2010 | 15.77 | 16.21 | 15.70 | 16.16 | 433,421 | +0.30(+1.89%) |
Nov 26, 2010 | 15.94 | 16.03 | 15.82 | 15.86 | 184,164 | -0.22(-1.40%) |
Nov 24, 2010 | 15.90 | 16.08 | 16.08 | 16.08 | 924,135 | +0.36(+2.27%) |
Nov 23, 2010 | 15.94 | 15.99 | 15.61 | 15.72 | 563,616 | -0.51(-3.12%) |
Nov 22, 2010 | 16.23 | 16.35 | 15.94 | 16.23 | 283,706 | -0.09(-0.56%) |
Nov 19, 2010 | 16.26 | 16.38 | 16.06 | 16.32 | 210,234 | +0.05(+0.31%) |
Nov 18, 2010 | 16.26 | 16.41 | 16.19 | 16.27 | 349,361 | +0.22(+1.40%) |
Nov 17, 2010 | 16.12 | 16.21 | 16.00 | 16.05 | 706,511 | +0.01(+0.05%) |
Nov 16, 2010 | 16.04 | 16.11 | 15.82 | 16.04 | 644,746 | -0.18(-1.13%) |
Nov 15, 2010 | 16.11 | 16.47 | 16.09 | 16.22 | 847,091 | +0.27(+1.66%) |
Nov 12, 2010 | 15.78 | 16.09 | 15.75 | 15.96 | 742,136 | -0.04(-0.26%) |
Nov 11, 2010 | 15.81 | 16.02 | 15.67 | 16.00 | 457,273 | +0.07(+0.42%) |
Nov 10, 2010 | 15.90 | 15.95 | 15.68 | 15.93 | 528,438 | +0.09(+0.58%) |
Nov 09, 2010 | 15.87 | 16.09 | 15.76 | 15.84 | 432,902 | +0.02(+0.10%) |
Nov 08, 2010 | 16.01 | 16.18 | 15.74 | 15.82 | 439,615 | -0.20(-1.24%) |
Nov 05, 2010 | 15.35 | 16.13 | 15.35 | 16.02 | 710,108 | +0.20(+1.26%) |
Nov 04, 2010 | 15.66 | 15.91 | 15.45 | 15.82 | 756,627 | +0.52(+3.42%) |
Nov 03, 2010 | 15.18 | 15.34 | 15.04 | 15.30 | 573,312 | +0.19(+1.26%) |
Nov 02, 2010 | 14.79 | 15.23 | 14.65 | 15.11 | 641,301 | +0.47(+3.23%) |
Nov 01, 2010 | 15.09 | 15.09 | 14.54 | 14.64 | 695,178 | -0.46(-3.02%) |
Oct 29, 2010 | 15.00 | 15.14 | 14.79 | 15.09 | 704,437 | -0.17(-1.09%) |
Oct 28, 2010 | 15.57 | 15.72 | 15.17 | 15.26 | 326,980 | -0.17(-1.08%) |
Oct 27, 2010 | 15.37 | 15.45 | 15.23 | 15.43 | 478,983 | -0.09(-0.59%) |
Oct 25, 2010 | 15.43 | 15.62 | 15.43 | 15.52 | 442,861 | +0.19(+1.24%) |
Oct 22, 2010 | 15.38 | 15.40 | 15.16 | 15.33 | 458,918 | -0.04(-0.27%) |
Oct 21, 2010 | 15.06 | 15.56 | 14.96 | 15.37 | 1,310,335 | +0.42(+2.83%) |
Oct 20, 2010 | 14.71 | 14.94 | 14.62 | 14.94 | 571,048 | +0.32(+2.21%) |
Oct 19, 2010 | 14.27 | 14.70 | 14.13 | 14.62 | 511,489 | +0.07(+0.51%) |
Oct 18, 2010 | 14.57 | 14.63 | 14.41 | 14.55 | 557,337 | +0.01(+0.06%) |
Oct 15, 2010 | 14.71 | 14.86 | 14.45 | 14.54 | 459,211 | -0.05(-0.34%) |
Oct 14, 2010 | 14.73 | 14.87 | 14.44 | 14.59 | 407,979 | -0.14(-0.96%) |
Oct 13, 2010 | 14.59 | 14.86 | 14.54 | 14.73 | 367,472 | +0.21(+1.43%) |
Oct 12, 2010 | 14.45 | 14.59 | 14.19 | 14.52 | 343,812 | +0.01(+0.06%) |
Oct 11, 2010 | 14.61 | 14.74 | 14.50 | 14.51 | 224,796 | -0.14(-0.96%) |
Oct 08, 2010 | 14.65 | 14.71 | 14.33 | 14.65 | 279,148 | +0.23(+1.61%) |
Oct 07, 2010 | 14.72 | 14.83 | 14.36 | 14.42 | 1,168 | -0.20(-1.36%) |
Oct 06, 2010 | 14.60 | 14.72 | 14.47 | 14.62 | 273,611 | +0.00(+0.00%) |
Oct 05, 2010 | 14.38 | 14.67 | 14.32 | 14.62 | 493,263 | +0.42(+2.98%) |
Oct 04, 2010 | 14.50 | 14.66 | 14.16 | 14.20 | 299,853 | -0.40(-2.73%) |
Oct 01, 2010 | 14.60 | 14.85 | 14.41 | 14.60 | 250,249 | -0.01(-0.06%) |
Sep 30, 2010 | 14.82 | 14.95 | 14.50 | 14.60 | 479,609 | -0.06(-0.40%) |
Sep 29, 2010 | 14.49 | 14.73 | 14.42 | 14.66 | 310,750 | +0.08(+0.57%) |
Sep 28, 2010 | 14.59 | 14.64 | 14.15 | 14.58 | 551 | +0.07(+0.46%) |
Sep 27, 2010 | 14.66 | 14.68 | 14.45 | 14.51 | 219,804 | -0.18(-1.24%) |
Sep 24, 2010 | 14.26 | 14.73 | 14.16 | 14.70 | 303,018 | +0.65(+4.61%) |
Sep 23, 2010 | 14.17 | 14.41 | 14.02 | 14.05 | 2,286 | -0.36(-2.48%) |
Sep 22, 2010 | 14.75 | 14.89 | 14.22 | 14.40 | 364,671 | -0.44(-2.96%) |
Sep 21, 2010 | 14.81 | 15.03 | 14.70 | 14.84 | 342,020 | +0.02(+0.17%) |
Sep 20, 2010 | 14.20 | 14.85 | 14.20 | 14.82 | 343,928 | +0.37(+2.58%) |
Sep 17, 2010 | 14.45 | 14.52 | 14.08 | 14.45 | 537,374 | +0.23(+1.63%) |
Sep 15, 2010 | 14.05 | 14.27 | 13.91 | 14.21 | 305,159 | +0.09(+0.65%) |
Sep 14, 2010 | 14.11 | 14.21 | 14.06 | 14.12 | 330,680 | -0.10(-0.70%) |
Sep 13, 2010 | 13.78 | 14.28 | 13.78 | 14.22 | 441,524 | +0.61(+4.51%) |
Sep 10, 2010 | 13.68 | 13.83 | 13.50 | 13.61 | 201,993 | -0.06(-0.43%) |
Sep 09, 2010 | 13.97 | 13.97 | 13.55 | 13.67 | 259,837 | -0.11(-0.78%) |
Sep 08, 2010 | 13.50 | 13.90 | 13.48 | 13.77 | 519,080 | +0.29(+2.15%) |
Sep 07, 2010 | 13.46 | 13.58 | 13.27 | 13.48 | 1,860 | -0.14(-1.03%) |
Sep 03, 2010 | 13.57 | 13.74 | 13.43 | 13.62 | 420,012 | +0.25(+1.86%) |
Sep 02, 2010 | 13.07 | 13.42 | 12.97 | 13.38 | 1,284 | +0.33(+2.54%) |
Sep 01, 2010 | 12.83 | 13.04 | 12.77 | 13.04 | 563,917 | +0.43(+3.42%) |
Aug 31, 2010 | 12.57 | 12.82 | 12.44 | 12.61 | 3,012 | +0.06(+0.46%) |
Aug 30, 2010 | 12.85 | 12.89 | 12.55 | 12.55 | 460,498 | -0.32(-2.51%) |
Aug 27, 2010 | 12.88 | 12.94 | 12.60 | 12.88 | 584,349 | +0.19(+1.50%) |
Aug 26, 2010 | 12.93 | 12.98 | 12.60 | 12.69 | 1,310 | -0.16(-1.22%) |
Aug 25, 2010 | 12.44 | 12.94 | 12.37 | 12.84 | 1,297 | +0.29(+2.30%) |
Aug 24, 2010 | 12.51 | 12.78 | 12.34 | 12.56 | 5,271 | -0.18(-1.43%) |
Aug 23, 2010 | 13.10 | 13.16 | 12.68 | 12.74 | 363,422 | -0.31(-2.34%) |
Aug 20, 2010 | 12.98 | 13.07 | 12.85 | 13.04 | 424,654 | +0.00(+0.00%) |
Aug 19, 2010 | 13.36 | 13.38 | 13.01 | 13.04 | 1,961 | -0.40(-3.01%) |
Aug 18, 2010 | 13.43 | 13.55 | 13.27 | 13.45 | 20,331 | +0.01(+0.06%) |
Aug 17, 2010 | 13.46 | 13.51 | 13.27 | 13.44 | 3,127 | +0.17(+1.31%) |
Aug 16, 2010 | 12.89 | 13.34 | 12.89 | 13.27 | 385,668 | -0.05(-0.37%) |
Aug 13, 2010 | 13.31 | 13.57 | 13.21 | 13.31 | 479,683 | -0.17(-1.22%) |
Aug 12, 2010 | 13.20 | 13.53 | 13.14 | 13.48 | 507,728 | -0.02(-0.12%) |
Aug 11, 2010 | 13.69 | 13.90 | 13.41 | 13.50 | 596,323 | -0.53(-3.77%) |
Aug 10, 2010 | 14.07 | 14.16 | 13.83 | 14.02 | 2,422 | -0.28(-1.96%) |
Aug 09, 2010 | 14.38 | 14.45 | 14.22 | 14.31 | 398,868 | +0.04(+0.29%) |
Aug 06, 2010 | 14.26 | 14.43 | 14.05 | 14.26 | 429,001 | -0.09(-0.63%) |
Aug 05, 2010 | 14.36 | 14.54 | 14.27 | 14.35 | 384,144 | -0.12(-0.86%) |
Aug 04, 2010 | 14.35 | 14.61 | 14.25 | 14.48 | 515,897 | +0.23(+1.62%) |
Aug 03, 2010 | 14.73 | 14.84 | 14.14 | 14.25 | 608,167 | -0.60(-4.06%) |
Aug 02, 2010 | 15.39 | 15.58 | 14.82 | 14.85 | 479,598 | -0.32(-2.12%) |
Jul 30, 2010 | 15.17 | 15.20 | 14.68 | 15.17 | 406,753 | +0.19(+1.27%) |
Jul 29, 2010 | 15.00 | 15.15 | 14.70 | 14.98 | 238,717 | +0.09(+0.61%) |
Jul 28, 2010 | 14.89 | 15.05 | 14.79 | 14.89 | 2,104 | -0.14(-0.93%) |
Jul 27, 2010 | 14.83 | 15.19 | 14.83 | 15.03 | 512,386 | +0.29(+1.96%) |
Jul 26, 2010 | 14.54 | 14.74 | 14.40 | 14.74 | 246,099 | +0.30(+2.06%) |
Jul 23, 2010 | 14.03 | 14.58 | 13.95 | 14.45 | 456,681 | +0.30(+2.10%) |
Jul 22, 2010 | 13.80 | 14.19 | 13.80 | 14.15 | 378,684 | +0.59(+4.32%) |
Jul 21, 2010 | 13.77 | 13.95 | 13.54 | 13.56 | 264,818 | -0.12(-0.90%) |
Jul 20, 2010 | 13.20 | 13.70 | 13.14 | 13.69 | 310,267 | +0.25(+1.84%) |
Jul 19, 2010 | 13.31 | 13.47 | 13.12 | 13.44 | 198,856 | +0.14(+1.06%) |
Jul 16, 2010 | 13.30 | 13.86 | 13.26 | 13.30 | 465,412 | -0.68(-4.84%) |
Jul 15, 2010 | 14.16 | 14.21 | 13.75 | 13.97 | 215,573 | -0.19(-1.34%) |
Jul 14, 2010 | 13.96 | 14.21 | 13.86 | 14.16 | 336,158 | +0.11(+0.76%) |
Jul 13, 2010 | 14.06 | 14.12 | 13.67 | 14.06 | 5,145 | +0.61(+4.54%) |
Jul 12, 2010 | 13.69 | 13.88 | 13.34 | 13.45 | 178,155 | -0.34(-2.46%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.48 | 13.79 | 226,940 | +0.15(+1.09%) |
Jul 08, 2010 | 13.64 | 13.79 | 13.46 | 13.64 | 1,563 | +0.02(+0.12%) |
Jul 07, 2010 | 13.62 | 13.62 | 13.24 | 13.62 | 298,319 | +0.38(+2.87%) |
Jul 06, 2010 | 13.24 | 13.74 | 13.17 | 13.24 | 2,860 | -0.19(-1.41%) |
Jul 02, 2010 | 13.43 | 13.67 | 13.24 | 13.43 | 344,094 | -0.05(-0.37%) |
Jul 01, 2010 | 13.50 | 13.57 | 13.18 | 13.48 | 523,484 | -0.05(-0.37%) |
Jun 30, 2010 | 13.53 | 13.87 | 13.36 | 13.53 | 5,538 | +0.07(+0.55%) |
Jun 29, 2010 | 14.07 | 14.28 | 13.34 | 13.46 | 873,594 | -1.16(-7.91%) |
Jun 25, 2010 | 14.61 | 14.95 | 14.36 | 14.61 | 1,853,830 | -0.18(-1.23%) |
Jun 24, 2010 | 14.79 | 15.07 | 14.73 | 14.79 | 294 | -0.16(-1.05%) |
Jun 23, 2010 | 14.86 | 15.15 | 14.69 | 14.95 | 792,833 | +0.12(+0.78%) |
Jun 22, 2010 | 14.83 | 15.50 | 14.80 | 14.83 | 1,445 | -0.31(-2.02%) |
Jun 21, 2010 | 15.32 | 15.58 | 15.02 | 15.14 | 211,900 | +0.05(+0.33%) |
Jun 18, 2010 | 15.09 | 15.35 | 15.03 | 15.09 | 391,622 | -0.12(-0.76%) |
Jun 17, 2010 | 15.20 | 15.33 | 14.92 | 15.20 | 281 | +0.03(+0.22%) |
Jun 16, 2010 | 15.33 | 15.40 | 15.15 | 15.17 | 209,140 | -0.31(-1.97%) |
Jun 15, 2010 | 15.48 | 15.53 | 15.06 | 15.48 | 2,513 | +0.53(+3.53%) |
Jun 14, 2010 | 15.04 | 15.32 | 14.83 | 14.95 | 452,662 | +0.02(+0.17%) |
Jun 11, 2010 | 14.68 | 14.92 | 14.59 | 14.92 | 252,991 | +0.03(+0.22%) |
Jun 10, 2010 | 14.89 | 14.89 | 14.54 | 14.89 | 2,335 | +0.51(+3.56%) |
Jun 09, 2010 | 14.67 | 14.86 | 14.31 | 14.38 | 435,849 | -0.13(-0.91%) |
Jun 08, 2010 | 14.38 | 14.74 | 14.27 | 14.51 | 486,724 | +0.16(+1.09%) |
Jun 07, 2010 | 14.77 | 14.83 | 14.34 | 14.35 | 407,700 | -0.32(-2.19%) |
Jun 04, 2010 | 14.68 | 15.30 | 14.61 | 14.68 | 481,416 | -0.83(-5.32%) |
Jun 03, 2010 | 15.50 | 15.59 | 15.19 | 15.50 | 383,055 | +0.39(+2.57%) |
Jun 02, 2010 | 15.11 | 15.25 | 14.87 | 15.11 | 505,923 | +0.24(+1.61%) |
Jun 01, 2010 | 14.87 | 15.56 | 14.87 | 14.87 | 2,038 | -0.58(-3.74%) |
May 28, 2010 | 15.45 | 15.76 | 15.27 | 15.45 | 240,738 | -0.32(-2.04%) |
May 27, 2010 | 15.42 | 15.79 | 15.38 | 15.77 | 401,997 | +0.71(+4.71%) |
May 26, 2010 | 15.06 | 15.41 | 14.87 | 15.06 | 2,044 | +0.31(+2.07%) |
May 25, 2010 | 14.59 | 14.87 | 14.47 | 14.76 | 856,944 | -0.27(-1.80%) |
May 24, 2010 | 15.01 | 15.19 | 14.85 | 15.03 | 533,560 | -0.03(-0.22%) |
May 21, 2010 | 14.60 | 15.15 | 14.24 | 15.06 | 1,033,792 | +0.11(+0.71%) |
May 20, 2010 | 15.09 | 15.56 | 14.94 | 14.96 | 678,053 | -1.24(-7.66%) |
May 19, 2010 | 16.52 | 16.75 | 15.90 | 16.20 | 333,807 | -0.44(-2.62%) |
May 18, 2010 | 17.45 | 17.50 | 16.58 | 16.63 | 391,689 | -0.62(-3.57%) |
May 17, 2010 | 17.18 | 17.38 | 16.54 | 17.25 | 587,679 | +0.16(+0.91%) |
May 14, 2010 | 17.09 | 17.18 | 16.79 | 17.09 | 669,186 | -0.14(-0.81%) |
May 13, 2010 | 17.24 | 17.39 | 16.95 | 17.23 | 585,770 | -0.05(-0.29%) |
May 12, 2010 | 16.52 | 17.41 | 16.52 | 17.28 | 1,031,246 | +0.86(+5.26%) |
May 11, 2010 | 16.61 | 16.82 | 16.39 | 16.42 | 594,613 | +0.07(+0.45%) |
May 10, 2010 | 15.99 | 16.39 | 15.97 | 16.35 | 537,425 | +1.31(+8.75%) |
May 07, 2010 | 15.64 | 15.81 | 14.92 | 15.03 | 840,529 | -0.82(-5.18%) |
May 06, 2010 | 16.41 | 16.72 | 12.98 | 15.85 | 605,545 | -0.57(-3.45%) |
May 05, 2010 | 16.66 | 16.72 | 16.38 | 16.42 | 394,201 | -0.42(-2.49%) |
May 04, 2010 | 17.18 | 17.19 | 16.71 | 16.84 | 372,935 | -0.48(-2.80%) |
May 03, 2010 | 17.29 | 17.49 | 17.16 | 17.32 | 496,876 | +0.23(+1.35%) |
Apr 30, 2010 | 18.01 | 18.41 | 17.06 | 17.09 | 850,389 | +0.00(+0.00%) |
Apr 29, 2010 | 16.97 | 17.12 | 16.79 | 17.09 | 413,795 | +0.30(+1.81%) |
Apr 28, 2010 | 16.63 | 16.86 | 16.52 | 16.79 | 285,652 | +0.32(+1.95%) |
Apr 27, 2010 | 17.01 | 17.26 | 16.44 | 16.47 | 465,797 | -0.55(-3.24%) |
Apr 26, 2010 | 17.27 | 17.38 | 16.95 | 17.02 | 375,711 | -0.20(-1.15%) |
Apr 23, 2010 | 17.15 | 17.27 | 17.07 | 17.22 | 466,568 | +0.12(+0.72%) |
Apr 22, 2010 | 16.39 | 17.14 | 16.21 | 17.09 | 339,719 | +0.50(+3.02%) |
Apr 21, 2010 | 16.23 | 16.66 | 16.19 | 16.59 | 431,321 | -0.05(-0.30%) |
Apr 20, 2010 | 16.37 | 16.69 | 16.30 | 16.64 | 647,412 | +0.41(+2.53%) |
Apr 19, 2010 | 16.41 | 16.68 | 16.08 | 16.23 | 456,136 | -0.22(-1.35%) |
Apr 16, 2010 | 16.81 | 17.01 | 16.31 | 16.45 | 391,416 | -0.35(-2.10%) |
Apr 15, 2010 | 16.65 | 16.86 | 16.65 | 16.81 | 212,798 | +0.00(+0.00%) |
Apr 14, 2010 | 16.79 | 16.86 | 16.71 | 16.81 | 203,941 | +0.08(+0.49%) |
Apr 13, 2010 | 16.67 | 16.75 | 16.53 | 16.72 | 467,378 | +0.05(+0.30%) |
Apr 12, 2010 | 16.51 | 16.76 | 16.41 | 16.67 | 448,113 | +0.15(+0.89%) |
Apr 09, 2010 | 16.64 | 16.66 | 16.35 | 16.53 | 179,063 | -0.13(-0.79%) |
Apr 08, 2010 | 16.36 | 16.71 | 16.13 | 16.66 | 403,138 | +0.36(+2.22%) |
Apr 07, 2010 | 16.31 | 16.39 | 16.09 | 16.30 | 573,256 | -0.09(-0.55%) |
Apr 06, 2010 | 16.21 | 16.39 | 16.21 | 16.39 | 145,271 | +0.06(+0.35%) |
Apr 05, 2010 | 16.21 | 16.41 | 16.20 | 16.33 | 227,852 | +0.16(+0.97%) |
Apr 01, 2010 | 16.15 | 16.17 | 16.17 | 16.17 | 300,444 | +0.19(+1.18%) |
Mar 31, 2010 | 16.21 | 16.30 | 15.98 | 15.98 | 418,820 | -0.26(-1.62%) |
Mar 30, 2010 | 16.17 | 16.35 | 16.17 | 16.25 | 280,737 | +0.15(+0.92%) |
Mar 29, 2010 | 16.38 | 16.46 | 16.01 | 16.10 | 470,170 | -0.21(-1.31%) |
Mar 26, 2010 | 15.98 | 16.57 | 15.98 | 16.31 | 925,907 | +0.35(+2.21%) |
Mar 25, 2010 | 16.10 | 16.53 | 15.91 | 15.96 | 1,164,460 | -0.07(-0.41%) |
Mar 24, 2010 | 15.65 | 16.06 | 15.52 | 16.02 | 729,560 | +0.28(+1.77%) |
Mar 23, 2010 | 15.02 | 15.77 | 14.98 | 15.75 | 507,642 | +0.71(+4.76%) |
Mar 22, 2010 | 14.77 | 15.05 | 14.66 | 15.03 | 494,259 | +0.19(+1.27%) |
Mar 19, 2010 | 14.92 | 14.99 | 14.75 | 14.84 | 545,552 | +0.02(+0.11%) |
Mar 18, 2010 | 14.67 | 14.86 | 14.59 | 14.82 | 205,811 | +0.19(+1.29%) |
Mar 17, 2010 | 14.42 | 14.67 | 14.33 | 14.64 | 256,124 | +0.29(+2.00%) |
Mar 16, 2010 | 14.36 | 14.47 | 14.20 | 14.35 | 213,983 | -0.01(-0.06%) |
Mar 15, 2010 | 14.31 | 14.38 | 14.29 | 14.36 | 196,992 | -0.20(-1.35%) |
Mar 12, 2010 | 14.53 | 14.72 | 14.37 | 14.55 | 283,528 | +0.08(+0.57%) |
Mar 11, 2010 | 14.55 | 14.59 | 14.28 | 14.47 | 207,002 | -0.20(-1.34%) |
Mar 10, 2010 | 14.47 | 14.78 | 14.47 | 14.67 | 222,867 | +0.16(+1.08%) |
Mar 09, 2010 | 14.12 | 14.61 | 14.07 | 14.51 | 202,990 | +0.28(+1.96%) |
Mar 08, 2010 | 14.32 | 14.34 | 14.16 | 14.23 | 213,390 | -0.04(-0.29%) |
Mar 05, 2010 | 13.84 | 14.28 | 13.83 | 14.27 | 287,058 | +0.48(+3.52%) |
Mar 04, 2010 | 13.76 | 13.83 | 13.62 | 13.79 | 123,356 | +0.09(+0.66%) |
Mar 03, 2010 | 13.82 | 13.97 | 13.66 | 13.70 | 376,648 | -0.05(-0.36%) |
Mar 02, 2010 | 13.69 | 13.90 | 13.60 | 13.75 | 435,451 | +0.08(+0.60%) |
Mar 01, 2010 | 13.33 | 13.76 | 13.33 | 13.67 | 320,995 | +0.47(+3.55%) |
Feb 26, 2010 | 13.27 | 13.34 | 13.01 | 13.20 | 282,168 | -0.02(-0.19%) |
Feb 25, 2010 | 12.81 | 13.22 | 12.79 | 13.22 | 226,579 | +0.24(+1.84%) |
Feb 24, 2010 | 12.96 | 13.10 | 12.90 | 12.98 | 236,067 | +0.10(+0.77%) |
Feb 23, 2010 | 13.11 | 13.16 | 12.88 | 12.89 | 345,982 | -0.27(-2.05%) |
Feb 22, 2010 | 13.23 | 13.29 | 13.02 | 13.16 | 203,862 | -0.03(-0.25%) |
Feb 19, 2010 | 13.16 | 13.39 | 13.04 | 13.19 | 592,245 | -0.49(-3.59%) |
Feb 18, 2010 | 12.83 | 13.76 | 12.72 | 13.68 | 654,396 | +0.39(+2.95%) |
Feb 17, 2010 | 13.21 | 13.47 | 13.11 | 13.29 | 767,883 | +0.17(+1.31%) |
Feb 16, 2010 | 13.24 | 13.29 | 13.02 | 13.11 | 425,700 | +0.05(+0.38%) |
Feb 12, 2010 | 12.62 | 13.07 | 13.07 | 13.07 | 305,402 | +0.29(+2.30%) |
Feb 11, 2010 | 12.57 | 12.87 | 12.43 | 12.77 | 257,618 | +0.11(+0.90%) |
Feb 10, 2010 | 12.62 | 12.71 | 12.34 | 12.66 | 208,227 | -0.05(-0.39%) |
Feb 09, 2010 | 12.62 | 12.75 | 12.50 | 12.71 | 217,645 | +0.24(+1.90%) |
Feb 08, 2010 | 12.59 | 12.61 | 12.35 | 12.47 | 235,096 | -0.19(-1.49%) |
Feb 05, 2010 | 12.65 | 12.67 | 12.26 | 12.66 | 246,432 | -0.01(-0.06%) |
Feb 04, 2010 | 13.07 | 13.09 | 12.62 | 12.66 | 259,367 | -0.50(-3.79%) |
Feb 03, 2010 | 13.20 | 13.37 | 13.02 | 13.16 | 186,306 | -0.11(-0.86%) |
Feb 02, 2010 | 13.24 | 13.43 | 13.12 | 13.28 | 388,511 | +0.03(+0.25%) |