Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.17 | 21.32 | 21.10 | 21.15 | 1,188,899 | +0.04(+0.19%) |
Jan 28, 2011 | 21.57 | 21.63 | 21.01 | 21.11 | 1,367,109 | -0.43(-1.99%) |
Jan 27, 2011 | 21.60 | 21.60 | 21.41 | 21.54 | 1,085,651 | -0.05(-0.22%) |
Jan 26, 2011 | 21.32 | 21.74 | 21.31 | 21.59 | 1,475,815 | +0.33(+1.57%) |
Jan 25, 2011 | 21.18 | 21.27 | 20.85 | 21.25 | 1,220,315 | -0.01(-0.04%) |
Jan 24, 2011 | 19.87 | 21.28 | 19.80 | 21.26 | 3,729,859 | +1.09(+5.42%) |
Jan 21, 2011 | 20.40 | 20.47 | 20.07 | 20.17 | 2,046,751 | -0.17(-0.86%) |
Jan 20, 2011 | 20.30 | 20.58 | 20.27 | 20.34 | 3,070,196 | -0.02(-0.08%) |
Jan 19, 2011 | 21.01 | 21.09 | 20.22 | 20.36 | 4,646,869 | -0.82(-3.89%) |
Jan 18, 2011 | 21.28 | 21.44 | 21.10 | 21.18 | 1,867,974 | -0.10(-0.48%) |
Jan 14, 2011 | 21.05 | 21.29 | 21.00 | 21.28 | 912,928 | +0.22(+1.05%) |
Jan 13, 2011 | 20.76 | 21.07 | 20.74 | 21.06 | 1,142,587 | +0.25(+1.22%) |
Jan 12, 2011 | 20.82 | 20.97 | 20.78 | 20.81 | 1,328,726 | +0.10(+0.50%) |
Jan 11, 2011 | 20.57 | 20.73 | 20.51 | 20.71 | 1,462,674 | +0.17(+0.85%) |
Jan 10, 2011 | 20.44 | 20.64 | 20.27 | 20.53 | 2,058,462 | -0.02(-0.08%) |
Jan 07, 2011 | 20.52 | 20.63 | 20.46 | 20.55 | 2,021,686 | +0.08(+0.39%) |
Jan 06, 2011 | 20.33 | 20.52 | 20.29 | 20.47 | 1,646,974 | +0.22(+1.10%) |
Jan 05, 2011 | 20.14 | 20.33 | 20.13 | 20.25 | 1,576,173 | -0.01(-0.04%) |
Jan 04, 2011 | 20.42 | 20.45 | 20.15 | 20.25 | 1,397,069 | -0.16(-0.78%) |
Jan 03, 2011 | 20.35 | 20.56 | 20.33 | 20.41 | 1,189,732 | +0.25(+1.22%) |
Dec 31, 2010 | 20.26 | 20.31 | 20.14 | 20.17 | 451,159 | -0.10(-0.47%) |
Dec 30, 2010 | 20.29 | 20.36 | 20.18 | 20.26 | 532,001 | -0.02(-0.08%) |
Dec 29, 2010 | 20.31 | 20.37 | 20.21 | 20.28 | 636,922 | +0.03(+0.16%) |
Dec 28, 2010 | 20.17 | 20.25 | 20.02 | 20.25 | 480,050 | +0.11(+0.55%) |
Dec 27, 2010 | 20.06 | 20.17 | 19.92 | 20.14 | 413,378 | +0.01(+0.04%) |
Dec 23, 2010 | 20.11 | 20.23 | 20.07 | 20.13 | 894,375 | -0.05(-0.24%) |
Dec 22, 2010 | 20.08 | 20.26 | 20.05 | 20.17 | 591,554 | +0.09(+0.43%) |
Dec 21, 2010 | 20.04 | 20.15 | 19.97 | 20.09 | 965,835 | +0.15(+0.76%) |
Dec 20, 2010 | 19.91 | 20.03 | 19.87 | 19.94 | 939,662 | +0.09(+0.44%) |
Dec 17, 2010 | 19.79 | 19.88 | 19.67 | 19.85 | 1,414,248 | +0.05(+0.24%) |
Dec 16, 2010 | 19.75 | 19.87 | 19.56 | 19.80 | 1,905,142 | +0.17(+0.89%) |
Dec 15, 2010 | 19.47 | 19.71 | 19.47 | 19.63 | 1,513,962 | +0.11(+0.57%) |
Dec 14, 2010 | 19.32 | 19.60 | 19.29 | 19.52 | 1,263,480 | +0.19(+0.98%) |
Dec 13, 2010 | 19.27 | 19.42 | 19.26 | 19.33 | 1,097,580 | +0.06(+0.29%) |
Dec 10, 2010 | 19.18 | 19.33 | 19.11 | 19.27 | 1,004,426 | +0.10(+0.54%) |
Dec 09, 2010 | 19.14 | 19.24 | 19.11 | 19.17 | 1,265,731 | +0.16(+0.83%) |
Dec 08, 2010 | 19.11 | 19.20 | 18.99 | 19.01 | 801,264 | -0.10(-0.54%) |
Dec 07, 2010 | 19.33 | 19.41 | 19.03 | 19.11 | 1,104,735 | -0.02(-0.08%) |
Dec 06, 2010 | 19.22 | 19.28 | 19.08 | 19.13 | 715,768 | -0.11(-0.58%) |
Dec 03, 2010 | 18.96 | 19.38 | 18.96 | 19.24 | 1,403,605 | +0.24(+1.25%) |
Dec 02, 2010 | 18.76 | 19.06 | 18.71 | 19.00 | 1,332,022 | +0.29(+1.52%) |
Dec 01, 2010 | 18.57 | 18.79 | 18.57 | 18.72 | 1,282,091 | +0.40(+2.16%) |
Nov 30, 2010 | 18.36 | 18.62 | 18.30 | 18.32 | 1,843,391 | -0.22(-1.19%) |
Nov 29, 2010 | 18.19 | 18.60 | 18.06 | 18.54 | 1,665,821 | +0.21(+1.16%) |
Nov 26, 2010 | 18.30 | 18.43 | 18.23 | 18.33 | 691,309 | -0.10(-0.56%) |
Nov 24, 2010 | 18.08 | 18.43 | 18.43 | 18.43 | 1,079,389 | +0.39(+2.18%) |
Nov 23, 2010 | 17.95 | 18.12 | 17.79 | 18.04 | 1,360,063 | -0.09(-0.52%) |
Nov 22, 2010 | 17.90 | 18.25 | 17.67 | 18.13 | 1,977,580 | +0.11(+0.61%) |
Nov 19, 2010 | 17.90 | 18.03 | 17.84 | 18.02 | 920,362 | +0.13(+0.75%) |
Nov 18, 2010 | 17.86 | 17.97 | 17.82 | 17.89 | 1,055,957 | +0.19(+1.07%) |
Nov 17, 2010 | 17.59 | 17.82 | 17.54 | 17.70 | 1,630,741 | +0.17(+0.94%) |
Nov 16, 2010 | 17.58 | 17.71 | 17.34 | 17.53 | 1,144,769 | -0.19(-1.07%) |
Nov 15, 2010 | 17.82 | 18.06 | 17.70 | 17.72 | 863,360 | -0.02(-0.13%) |
Nov 12, 2010 | 17.87 | 17.87 | 17.61 | 17.75 | 1,407,031 | -0.23(-1.27%) |
Nov 11, 2010 | 17.92 | 18.10 | 17.88 | 17.97 | 1,697,133 | -0.09(-0.48%) |
Nov 10, 2010 | 18.30 | 18.42 | 17.98 | 18.06 | 1,560,739 | -0.27(-1.46%) |
Nov 09, 2010 | 18.58 | 18.60 | 18.21 | 18.33 | 1,509,990 | -0.20(-1.11%) |
Nov 08, 2010 | 18.47 | 18.56 | 18.28 | 18.53 | 975,837 | -0.06(-0.30%) |
Nov 05, 2010 | 18.61 | 18.71 | 18.39 | 18.59 | 1,140,946 | -0.03(-0.17%) |
Nov 04, 2010 | 18.50 | 18.62 | 18.32 | 18.62 | 615,337 | +0.35(+1.94%) |
Nov 03, 2010 | 18.44 | 18.49 | 18.08 | 18.27 | 1,045,952 | -0.13(-0.73%) |
Nov 02, 2010 | 18.33 | 18.53 | 18.31 | 18.40 | 940,813 | +0.24(+1.30%) |
Nov 01, 2010 | 18.34 | 18.45 | 18.04 | 18.16 | 716,544 | -0.08(-0.43%) |
Oct 29, 2010 | 18.07 | 18.27 | 18.01 | 18.24 | 1,355,576 | +0.12(+0.65%) |
Oct 28, 2010 | 18.37 | 18.40 | 17.97 | 18.12 | 1,097,637 | -0.13(-0.73%) |
Oct 27, 2010 | 18.41 | 18.42 | 17.91 | 18.26 | 1,795,793 | -0.55(-2.93%) |
Oct 25, 2010 | 18.85 | 19.01 | 18.76 | 18.81 | 759,552 | +0.09(+0.46%) |
Oct 22, 2010 | 18.80 | 18.81 | 18.60 | 18.72 | 455,081 | -0.04(-0.21%) |
Oct 21, 2010 | 18.95 | 19.05 | 18.64 | 18.76 | 750,830 | -0.12(-0.63%) |
Oct 20, 2010 | 18.56 | 19.07 | 18.51 | 18.88 | 1,183,291 | +0.39(+2.09%) |
Oct 19, 2010 | 18.45 | 18.67 | 18.33 | 18.49 | 1,437,009 | -0.18(-0.97%) |
Oct 18, 2010 | 18.74 | 18.77 | 18.55 | 18.68 | 1,464,551 | -0.06(-0.29%) |
Oct 15, 2010 | 18.65 | 18.76 | 18.38 | 18.73 | 1,540,675 | +0.28(+1.54%) |
Oct 14, 2010 | 18.45 | 18.60 | 18.36 | 18.45 | 788,456 | +0.02(+0.09%) |
Oct 13, 2010 | 18.12 | 18.50 | 18.07 | 18.43 | 867,709 | +0.35(+1.96%) |
Oct 12, 2010 | 18.02 | 18.12 | 17.86 | 18.08 | 513,936 | +0.05(+0.26%) |
Oct 11, 2010 | 18.01 | 18.12 | 17.89 | 18.03 | 849,172 | +0.02(+0.09%) |
Oct 08, 2010 | 18.01 | 18.08 | 17.75 | 18.01 | 862,385 | +0.20(+1.15%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.63 | 17.81 | 832,363 | -0.14(-0.79%) |
Oct 06, 2010 | 18.05 | 18.07 | 17.84 | 17.95 | 685,093 | -0.09(-0.52%) |
Oct 05, 2010 | 17.82 | 18.07 | 17.81 | 18.04 | 1,255,059 | +0.43(+2.41%) |
Oct 04, 2010 | 17.91 | 18.06 | 17.49 | 17.62 | 1,161,122 | -0.29(-1.63%) |
Oct 01, 2010 | 17.91 | 18.08 | 17.86 | 17.91 | 1,266,770 | +0.20(+1.13%) |
Sep 30, 2010 | 17.71 | 18.08 | 17.63 | 17.71 | 31,980 | -0.09(-0.50%) |
Sep 29, 2010 | 17.79 | 17.90 | 17.64 | 17.80 | 1,177,821 | -0.09(-0.48%) |
Sep 28, 2010 | 17.75 | 17.90 | 17.49 | 17.89 | 848,412 | +0.15(+0.84%) |
Sep 27, 2010 | 17.90 | 17.90 | 17.74 | 17.74 | 724,273 | -0.16(-0.88%) |
Sep 24, 2010 | 17.66 | 17.99 | 17.66 | 17.90 | 897,163 | +0.43(+2.44%) |
Sep 23, 2010 | 17.47 | 17.75 | 17.45 | 17.47 | 166 | -0.24(-1.34%) |
Sep 22, 2010 | 17.82 | 17.99 | 17.66 | 17.71 | 1,202,676 | -0.13(-0.71%) |
Sep 21, 2010 | 17.90 | 18.02 | 17.78 | 17.83 | 1,227,457 | -0.07(-0.40%) |
Sep 20, 2010 | 17.78 | 17.94 | 17.53 | 17.90 | 1,240,891 | +0.17(+0.98%) |
Sep 17, 2010 | 17.73 | 17.88 | 17.43 | 17.73 | 1,442,831 | +0.35(+2.04%) |
Sep 15, 2010 | 17.31 | 17.41 | 17.17 | 17.38 | 724,599 | +0.03(+0.18%) |
Sep 14, 2010 | 17.29 | 17.45 | 17.17 | 17.34 | 980,913 | +0.06(+0.32%) |
Sep 13, 2010 | 17.22 | 17.41 | 17.17 | 17.29 | 744,857 | +0.20(+1.15%) |
Sep 10, 2010 | 16.92 | 17.19 | 16.87 | 17.09 | 1,052,474 | +0.19(+1.12%) |
Sep 09, 2010 | 16.92 | 16.94 | 16.74 | 16.90 | 1,096,815 | +0.16(+0.94%) |
Sep 08, 2010 | 16.58 | 16.78 | 16.55 | 16.74 | 859,022 | +0.17(+1.00%) |
Sep 07, 2010 | 16.64 | 16.72 | 16.49 | 16.58 | 215 | -0.09(-0.57%) |
Sep 03, 2010 | 16.57 | 16.75 | 16.57 | 16.67 | 1,269,399 | +0.24(+1.49%) |
Sep 02, 2010 | 16.24 | 16.43 | 16.19 | 16.43 | 1,803,667 | +0.28(+1.71%) |
Sep 01, 2010 | 16.22 | 16.32 | 16.11 | 16.15 | 3,356,529 | +0.06(+0.39%) |
Aug 31, 2010 | 16.05 | 16.31 | 16.00 | 16.09 | 37,090 | -0.10(-0.63%) |
Aug 30, 2010 | 16.33 | 16.40 | 16.16 | 16.19 | 1,094,089 | -0.05(-0.29%) |
Aug 27, 2010 | 16.36 | 16.40 | 15.89 | 16.24 | 1,713,223 | +0.18(+1.12%) |
Aug 26, 2010 | 16.06 | 16.20 | 15.85 | 16.06 | 255 | +0.00(+0.00%) |
Aug 25, 2010 | 15.96 | 16.11 | 15.78 | 16.06 | 954,128 | +0.03(+0.20%) |
Aug 24, 2010 | 16.23 | 16.26 | 16.03 | 16.03 | 270 | -0.38(-2.34%) |
Aug 23, 2010 | 16.65 | 16.79 | 16.39 | 16.41 | 548,269 | -0.20(-1.23%) |
Aug 20, 2010 | 16.60 | 16.81 | 16.56 | 16.62 | 1,061,616 | -0.13(-0.75%) |
Aug 19, 2010 | 17.03 | 17.05 | 16.62 | 16.74 | 270 | -0.36(-2.11%) |
Aug 18, 2010 | 17.60 | 17.64 | 17.08 | 17.10 | 1,680,246 | -0.54(-3.06%) |
Aug 17, 2010 | 17.24 | 17.71 | 17.23 | 17.64 | 1,669,345 | +0.69(+4.06%) |
Aug 16, 2010 | 16.86 | 17.02 | 16.78 | 16.95 | 686,889 | +0.01(+0.05%) |
Aug 13, 2010 | 16.94 | 17.06 | 16.88 | 16.94 | 1,258,452 | -0.04(-0.23%) |
Aug 12, 2010 | 16.83 | 17.12 | 16.75 | 16.98 | 921,551 | -0.08(-0.46%) |
Aug 11, 2010 | 17.36 | 17.36 | 17.05 | 17.06 | 1,221,898 | -0.53(-3.03%) |
Aug 10, 2010 | 17.55 | 17.67 | 17.37 | 17.59 | 1,080,569 | -0.13(-0.71%) |
Aug 09, 2010 | 17.62 | 17.78 | 17.54 | 17.72 | 616,494 | +0.21(+1.21%) |
Aug 06, 2010 | 17.51 | 17.51 | 17.15 | 17.51 | 1,385,855 | -0.03(-0.18%) |
Aug 05, 2010 | 17.54 | 17.63 | 17.37 | 17.54 | 1,458,685 | -0.07(-0.40%) |
Aug 04, 2010 | 17.48 | 17.63 | 17.43 | 17.61 | 983,914 | +0.19(+1.08%) |
Aug 03, 2010 | 17.42 | 17.50 | 17.30 | 17.42 | 1,034,861 | -0.05(-0.31%) |
Aug 02, 2010 | 17.13 | 17.53 | 17.13 | 17.48 | 1,482,217 | +0.54(+3.19%) |
Jul 30, 2010 | 16.94 | 17.12 | 16.83 | 16.94 | 2,048,237 | -0.18(-1.05%) |
Jul 29, 2010 | 17.61 | 17.78 | 16.95 | 17.12 | 2,344,022 | -0.86(-4.79%) |
Jul 28, 2010 | 17.98 | 17.98 | 17.03 | 17.98 | 162 | +0.00(+0.00%) |
Jul 27, 2010 | 17.98 | 18.06 | 17.84 | 17.98 | 217 | +0.08(+0.44%) |
Jul 26, 2010 | 17.81 | 18.05 | 17.81 | 17.90 | 1,760,187 | +0.14(+0.79%) |
Jul 23, 2010 | 17.37 | 17.81 | 17.34 | 17.76 | 965,211 | +0.38(+2.16%) |
Jul 22, 2010 | 17.15 | 17.46 | 17.12 | 17.38 | 973,406 | +0.43(+2.54%) |
Jul 21, 2010 | 17.23 | 17.26 | 16.78 | 16.95 | 1,396,436 | -0.17(-1.01%) |
Jul 20, 2010 | 17.12 | 17.13 | 16.45 | 17.12 | 1,442,806 | +0.47(+2.82%) |
Jul 19, 2010 | 16.59 | 16.67 | 16.47 | 16.65 | 705,739 | +0.12(+0.71%) |
Jul 16, 2010 | 16.54 | 17.02 | 16.49 | 16.54 | 960,159 | -0.54(-3.16%) |
Jul 15, 2010 | 16.91 | 17.12 | 16.81 | 17.08 | 1,370,953 | +0.18(+1.07%) |
Jul 14, 2010 | 16.83 | 16.94 | 16.67 | 16.90 | 1,048,833 | +0.01(+0.05%) |
Jul 13, 2010 | 16.46 | 16.94 | 16.46 | 16.89 | 1,158,863 | +0.58(+3.55%) |
Jul 12, 2010 | 16.33 | 16.60 | 16.29 | 16.31 | 935,721 | -0.02(-0.10%) |
Jul 09, 2010 | 16.33 | 16.39 | 16.19 | 16.33 | 803,032 | +0.13(+0.82%) |
Jul 08, 2010 | 16.00 | 16.20 | 15.90 | 16.19 | 1,197,297 | +0.28(+1.77%) |
Jul 07, 2010 | 15.53 | 15.91 | 15.45 | 15.91 | 1,608,691 | +0.43(+2.78%) |
Jul 06, 2010 | 15.43 | 15.55 | 15.25 | 15.48 | 2,677,679 | +0.22(+1.44%) |
Jul 02, 2010 | 15.26 | 15.39 | 15.14 | 15.26 | 1,062,575 | -0.08(-0.51%) |
Jul 01, 2010 | 15.46 | 15.53 | 15.10 | 15.34 | 1,377,866 | -0.10(-0.66%) |
Jun 30, 2010 | 15.61 | 15.73 | 15.36 | 15.44 | 1,638 | -0.22(-1.40%) |
Jun 29, 2010 | 15.79 | 15.97 | 15.58 | 15.66 | 1,702,560 | -0.54(-3.34%) |
Jun 25, 2010 | 16.20 | 16.29 | 15.99 | 16.20 | 1,114,476 | +0.03(+0.19%) |
Jun 24, 2010 | 16.34 | 16.55 | 16.13 | 16.17 | 976,505 | -0.19(-1.15%) |
Jun 23, 2010 | 16.38 | 16.51 | 16.17 | 16.36 | 1,080,569 | -0.03(-0.19%) |
Jun 22, 2010 | 16.76 | 16.83 | 16.36 | 16.39 | 784,348 | -0.37(-2.20%) |
Jun 21, 2010 | 17.09 | 17.12 | 16.62 | 16.76 | 1,124,363 | -0.09(-0.56%) |
Jun 18, 2010 | 16.85 | 16.87 | 16.72 | 16.85 | 1,296,534 | +0.12(+0.70%) |
Jun 17, 2010 | 16.65 | 16.74 | 16.51 | 16.73 | 1,158,633 | +0.15(+0.90%) |
Jun 16, 2010 | 16.54 | 16.69 | 16.45 | 16.58 | 1,088,200 | -0.13(-0.75%) |
Jun 15, 2010 | 16.47 | 16.71 | 16.47 | 16.71 | 1,285,307 | +0.32(+1.96%) |
Jun 14, 2010 | 16.48 | 16.69 | 16.34 | 16.39 | 1,049,149 | +0.06(+0.38%) |
Jun 11, 2010 | 15.97 | 16.37 | 15.92 | 16.33 | 1,439,817 | +0.20(+1.21%) |
Jun 10, 2010 | 16.07 | 16.25 | 15.89 | 16.13 | 1,406,266 | +0.30(+1.88%) |
Jun 09, 2010 | 15.80 | 15.98 | 15.65 | 15.83 | 2,343,427 | +0.12(+0.75%) |
Jun 08, 2010 | 15.61 | 15.78 | 15.43 | 15.71 | 2,871,426 | +0.09(+0.55%) |
Jun 07, 2010 | 15.75 | 15.80 | 15.56 | 15.63 | 2,034,239 | -0.12(-0.75%) |
Jun 04, 2010 | 15.75 | 16.22 | 15.68 | 15.75 | 1,832,232 | -0.56(-3.46%) |
Jun 03, 2010 | 16.22 | 16.34 | 16.12 | 16.31 | 1,195,781 | +0.15(+0.92%) |
Jun 02, 2010 | 15.87 | 16.17 | 15.77 | 16.16 | 12,987 | +0.38(+2.43%) |
Jun 01, 2010 | 16.03 | 16.25 | 15.75 | 15.78 | 128 | -0.44(-2.73%) |
May 28, 2010 | 16.22 | 16.44 | 16.13 | 16.22 | 1,212,975 | -0.18(-1.09%) |
May 27, 2010 | 16.26 | 16.41 | 15.98 | 16.40 | 1,754,846 | +0.47(+2.93%) |
May 26, 2010 | 16.17 | 16.28 | 15.88 | 15.93 | 1,850,687 | -0.12(-0.73%) |
May 25, 2010 | 15.62 | 16.05 | 15.44 | 16.05 | 1,802,338 | +0.03(+0.19%) |
May 24, 2010 | 16.17 | 16.26 | 15.96 | 16.02 | 1,849,059 | -0.30(-1.81%) |
May 21, 2010 | 15.93 | 16.33 | 15.60 | 16.31 | 2,714,592 | +0.26(+1.60%) |
May 20, 2010 | 16.24 | 16.49 | 16.06 | 16.06 | 1,999,212 | -0.85(-5.02%) |
May 19, 2010 | 16.71 | 16.96 | 16.59 | 16.91 | 2,223,221 | +0.13(+0.79%) |
May 18, 2010 | 17.44 | 17.54 | 16.77 | 16.77 | 2,477,066 | -0.60(-3.45%) |
May 17, 2010 | 16.58 | 17.76 | 16.58 | 17.37 | 3,975,696 | +0.92(+5.58%) |
May 14, 2010 | 16.45 | 16.73 | 16.35 | 16.45 | 1,797,325 | -0.31(-1.86%) |
May 13, 2010 | 16.63 | 16.93 | 16.44 | 16.77 | 1,804,305 | +0.13(+0.80%) |
May 12, 2010 | 16.39 | 16.67 | 16.36 | 16.63 | 981,785 | +0.25(+1.52%) |
May 11, 2010 | 16.58 | 16.66 | 16.36 | 16.38 | 1,736,994 | -0.32(-1.91%) |
May 10, 2010 | 16.56 | 16.70 | 16.52 | 16.70 | 1,458,859 | +0.68(+4.28%) |
May 07, 2010 | 16.07 | 16.31 | 15.69 | 16.02 | 3,332,623 | +0.37(+2.39%) |
May 06, 2010 | 16.59 | 16.73 | 15.04 | 15.65 | 2,456,872 | -0.93(-5.63%) |
May 05, 2010 | 16.81 | 16.93 | 16.58 | 16.58 | 1,995,767 | -0.16(-0.98%) |
May 04, 2010 | 16.66 | 16.85 | 16.56 | 16.74 | 2,622,521 | -0.13(-0.78%) |
May 03, 2010 | 16.84 | 16.90 | 16.62 | 16.88 | 2,150,634 | +0.14(+0.84%) |
Apr 30, 2010 | 17.41 | 17.51 | 16.70 | 16.73 | 2,400,584 | -0.61(-3.54%) |
Apr 29, 2010 | 17.42 | 17.49 | 17.16 | 17.35 | 1,455,153 | -0.01(-0.04%) |
Apr 28, 2010 | 17.87 | 18.04 | 17.09 | 17.36 | 3,603,273 | -0.36(-2.02%) |
Apr 27, 2010 | 17.93 | 18.04 | 17.68 | 17.72 | 3,011,209 | -0.29(-1.60%) |
Apr 26, 2010 | 18.15 | 18.24 | 17.90 | 18.00 | 1,595,578 | -0.10(-0.56%) |
Apr 23, 2010 | 18.03 | 18.18 | 17.92 | 18.10 | 1,198,954 | +0.05(+0.26%) |
Apr 22, 2010 | 17.88 | 18.07 | 17.72 | 18.06 | 1,264,173 | +0.09(+0.52%) |
Apr 21, 2010 | 17.96 | 18.22 | 17.87 | 17.96 | 8,859 | +0.11(+0.61%) |
Apr 20, 2010 | 17.62 | 17.89 | 17.58 | 17.86 | 1,736,790 | +0.30(+1.68%) |
Apr 19, 2010 | 17.37 | 17.58 | 17.33 | 17.56 | 1,689,427 | +0.09(+0.49%) |
Apr 16, 2010 | 17.68 | 17.79 | 17.40 | 17.47 | 3,079,808 | -0.19(-1.10%) |
Apr 15, 2010 | 17.25 | 17.67 | 17.14 | 17.67 | 2,552,986 | +0.44(+2.58%) |
Apr 14, 2010 | 16.73 | 17.23 | 16.73 | 17.23 | 2,047,942 | +0.51(+3.03%) |
Apr 13, 2010 | 16.68 | 16.74 | 16.49 | 16.72 | 1,341,629 | -0.01(-0.05%) |
Apr 12, 2010 | 16.91 | 16.97 | 16.65 | 16.73 | 1,212,714 | -0.16(-0.97%) |
Apr 09, 2010 | 16.89 | 16.93 | 16.77 | 16.89 | 1,082,449 | +0.02(+0.14%) |
Apr 08, 2010 | 16.57 | 16.88 | 16.57 | 16.87 | 1,308,358 | +0.12(+0.74%) |
Apr 07, 2010 | 16.88 | 17.02 | 16.70 | 16.74 | 1,945,786 | -0.19(-1.15%) |
Apr 06, 2010 | 16.87 | 16.96 | 16.77 | 16.94 | 1,560,409 | +0.14(+0.83%) |
Apr 05, 2010 | 16.70 | 16.90 | 16.61 | 16.80 | 816,257 | +0.19(+1.17%) |
Apr 01, 2010 | 16.55 | 16.60 | 16.60 | 16.60 | 1,380,585 | +0.19(+1.19%) |
Mar 31, 2010 | 16.56 | 16.64 | 16.39 | 16.41 | 1,386,622 | -0.23(-1.40%) |
Mar 30, 2010 | 16.56 | 16.65 | 16.46 | 16.64 | 1,634,977 | +0.08(+0.47%) |
Mar 29, 2010 | 16.59 | 16.78 | 16.47 | 16.56 | 1,655,064 | -0.02(-0.14%) |
Mar 26, 2010 | 16.60 | 16.78 | 16.45 | 16.59 | 1,188,845 | +0.02(+0.14%) |
Mar 25, 2010 | 16.84 | 16.93 | 16.56 | 16.56 | 1,961,909 | -0.15(-0.89%) |
Mar 24, 2010 | 16.88 | 16.88 | 16.70 | 16.71 | 1,137,262 | -0.21(-1.24%) |
Mar 23, 2010 | 16.91 | 16.95 | 16.75 | 16.92 | 1,418,541 | -0.01(-0.05%) |
Mar 22, 2010 | 16.76 | 16.99 | 16.69 | 16.93 | 1,394,213 | +0.12(+0.69%) |
Mar 19, 2010 | 16.93 | 17.20 | 16.73 | 16.81 | 1,675,949 | -0.11(-0.64%) |
Mar 18, 2010 | 16.93 | 16.98 | 16.84 | 16.92 | 1,386,493 | +0.02(+0.14%) |
Mar 17, 2010 | 16.72 | 16.94 | 16.65 | 16.90 | 1,444,228 | +0.18(+1.07%) |
Mar 16, 2010 | 16.49 | 16.73 | 16.49 | 16.72 | 1,474,687 | +0.23(+1.42%) |
Mar 15, 2010 | 16.42 | 16.49 | 16.40 | 16.49 | 1,108,303 | +0.06(+0.38%) |
Mar 12, 2010 | 16.35 | 16.47 | 16.27 | 16.42 | 1,202,911 | +0.19(+1.15%) |
Mar 11, 2010 | 16.16 | 16.26 | 16.04 | 16.24 | 727,715 | +0.02(+0.10%) |
Mar 10, 2010 | 16.10 | 16.33 | 15.93 | 16.22 | 2,243,894 | +0.11(+0.68%) |
Mar 09, 2010 | 16.17 | 16.21 | 16.01 | 16.11 | 2,136,663 | -0.14(-0.86%) |
Mar 08, 2010 | 16.29 | 16.45 | 16.14 | 16.25 | 1,682,535 | -0.02(-0.14%) |
Mar 05, 2010 | 16.14 | 16.30 | 16.05 | 16.28 | 1,551,669 | +0.30(+1.85%) |
Mar 04, 2010 | 16.23 | 16.27 | 15.81 | 15.98 | 1,887,510 | -0.25(-1.53%) |
Mar 03, 2010 | 16.21 | 16.27 | 16.14 | 16.23 | 1,205,884 | +0.15(+0.92%) |
Mar 02, 2010 | 16.06 | 16.14 | 15.96 | 16.08 | 1,363,058 | +0.10(+0.63%) |
Mar 01, 2010 | 15.86 | 15.98 | 15.78 | 15.98 | 1,523,149 | +0.17(+1.08%) |
Feb 26, 2010 | 15.88 | 15.89 | 15.60 | 15.81 | 2,047,305 | -0.02(-0.10%) |
Feb 25, 2010 | 15.56 | 15.85 | 15.27 | 15.83 | 1,469,648 | +0.11(+0.69%) |
Feb 24, 2010 | 15.56 | 15.73 | 15.51 | 15.72 | 1,001,146 | +0.16(+1.04%) |
Feb 23, 2010 | 15.62 | 15.77 | 15.46 | 15.55 | 1,255,118 | -0.13(-0.84%) |
Feb 22, 2010 | 15.66 | 15.72 | 15.51 | 15.69 | 1,075,234 | +0.08(+0.50%) |
Feb 19, 2010 | 15.55 | 15.69 | 15.38 | 15.61 | 1,050,472 | +0.04(+0.25%) |
Feb 18, 2010 | 15.32 | 15.62 | 15.29 | 15.57 | 1,017,556 | +0.20(+1.31%) |
Feb 17, 2010 | 15.33 | 15.64 | 15.20 | 15.37 | 1,417,359 | +0.09(+0.61%) |
Feb 16, 2010 | 15.25 | 15.31 | 15.17 | 15.28 | 1,339,517 | +0.13(+0.87%) |
Feb 12, 2010 | 14.97 | 15.14 | 15.14 | 15.14 | 1,492,238 | -0.04(-0.25%) |
Feb 11, 2010 | 14.94 | 15.19 | 14.84 | 15.18 | 2,518,805 | +0.22(+1.50%) |
Feb 10, 2010 | 15.00 | 15.07 | 14.74 | 14.96 | 1,771,747 | -0.09(-0.57%) |
Feb 09, 2010 | 15.02 | 15.22 | 14.80 | 15.04 | 2,242,744 | +0.38(+2.59%) |
Feb 08, 2010 | 14.73 | 14.89 | 14.52 | 14.66 | 3,785,507 | -0.08(-0.52%) |
Feb 05, 2010 | 14.60 | 14.76 | 14.26 | 14.74 | 1,893,269 | +0.16(+1.11%) |
Feb 04, 2010 | 15.10 | 15.11 | 14.58 | 14.58 | 1,527,634 | -0.80(-5.23%) |
Feb 03, 2010 | 15.42 | 15.52 | 15.03 | 15.38 | 1,694,078 | -0.19(-1.19%) |
Feb 02, 2010 | 15.44 | 15.64 | 15.31 | 15.57 | 2,014,531 | +0.18(+1.16%) |