Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.97 | 18.17 | 17.91 | 18.15 | 1,362,737 | +0.12(+0.65%) |
Oct 28, 2010 | 18.27 | 18.30 | 17.88 | 18.03 | 1,103,435 | -0.13(-0.73%) |
Oct 27, 2010 | 18.31 | 18.32 | 17.82 | 18.16 | 1,805,279 | -0.55(-2.93%) |
Oct 25, 2010 | 18.75 | 18.91 | 18.66 | 18.71 | 763,565 | +0.09(+0.46%) |
Oct 22, 2010 | 18.70 | 18.71 | 18.51 | 18.62 | 457,485 | -0.04(-0.21%) |
Oct 21, 2010 | 18.85 | 18.95 | 18.54 | 18.66 | 754,796 | -0.12(-0.63%) |
Oct 20, 2010 | 18.47 | 18.97 | 18.41 | 18.78 | 1,189,542 | +0.38(+2.09%) |
Oct 19, 2010 | 18.36 | 18.57 | 18.23 | 18.40 | 1,444,600 | -0.18(-0.97%) |
Oct 18, 2010 | 18.64 | 18.67 | 18.45 | 18.58 | 1,472,288 | -0.05(-0.29%) |
Oct 15, 2010 | 18.55 | 18.66 | 18.29 | 18.63 | 1,548,814 | +0.28(+1.54%) |
Oct 14, 2010 | 18.36 | 18.50 | 18.26 | 18.35 | 792,622 | +0.02(+0.09%) |
Oct 13, 2010 | 18.03 | 18.40 | 17.97 | 18.33 | 872,293 | +0.35(+1.96%) |
Oct 12, 2010 | 17.93 | 18.02 | 17.77 | 17.98 | 516,651 | +0.05(+0.26%) |
Oct 11, 2010 | 17.91 | 18.02 | 17.79 | 17.93 | 853,658 | +0.02(+0.09%) |
Oct 08, 2010 | 17.92 | 17.98 | 17.66 | 17.92 | 866,941 | +0.20(+1.15%) |
Oct 07, 2010 | 17.95 | 17.95 | 17.53 | 17.71 | 836,760 | -0.14(-0.79%) |
Oct 06, 2010 | 17.96 | 17.97 | 17.75 | 17.86 | 688,712 | -0.09(-0.52%) |
Oct 05, 2010 | 17.72 | 17.97 | 17.71 | 17.95 | 1,261,689 | +0.42(+2.42%) |
Oct 04, 2010 | 17.82 | 17.97 | 17.39 | 17.53 | 1,167,255 | -0.29(-1.63%) |
Oct 01, 2010 | 17.82 | 17.99 | 17.77 | 17.82 | 1,273,461 | +0.20(+1.13%) |
Sep 30, 2010 | 17.62 | 17.98 | 17.53 | 17.62 | 32,149 | -0.09(-0.50%) |
Sep 29, 2010 | 17.70 | 17.81 | 17.54 | 17.71 | 1,184,043 | -0.09(-0.48%) |
Sep 28, 2010 | 17.66 | 17.81 | 17.39 | 17.79 | 852,894 | +0.15(+0.84%) |
Sep 27, 2010 | 17.80 | 17.81 | 17.64 | 17.64 | 728,099 | -0.16(-0.88%) |
Sep 24, 2010 | 17.57 | 17.90 | 17.57 | 17.80 | 901,902 | +0.42(+2.44%) |
Sep 23, 2010 | 17.38 | 17.65 | 17.36 | 17.38 | 167 | -0.24(-1.34%) |
Sep 22, 2010 | 17.73 | 17.90 | 17.57 | 17.61 | 1,209,029 | -0.13(-0.71%) |
Sep 21, 2010 | 17.81 | 17.93 | 17.69 | 17.74 | 1,233,941 | -0.07(-0.40%) |
Sep 20, 2010 | 17.69 | 17.85 | 17.43 | 17.81 | 1,247,446 | +0.17(+0.98%) |
Sep 17, 2010 | 17.64 | 17.79 | 17.34 | 17.64 | 1,450,453 | +0.35(+2.04%) |
Sep 15, 2010 | 17.22 | 17.32 | 17.08 | 17.28 | 728,426 | +0.03(+0.18%) |
Sep 14, 2010 | 17.20 | 17.35 | 17.08 | 17.25 | 986,095 | +0.05(+0.32%) |
Sep 13, 2010 | 17.13 | 17.32 | 17.08 | 17.20 | 748,791 | +0.20(+1.15%) |
Sep 10, 2010 | 16.83 | 17.10 | 16.78 | 17.00 | 1,058,034 | +0.19(+1.12%) |
Sep 09, 2010 | 16.83 | 16.85 | 16.66 | 16.81 | 1,102,609 | +0.16(+0.94%) |
Sep 08, 2010 | 16.49 | 16.69 | 16.46 | 16.66 | 863,560 | +0.16(+1.00%) |
Sep 07, 2010 | 16.55 | 16.63 | 16.41 | 16.49 | 216 | -0.09(-0.57%) |
Sep 03, 2010 | 16.48 | 16.66 | 16.48 | 16.59 | 1,276,105 | +0.24(+1.49%) |
Sep 02, 2010 | 16.16 | 16.34 | 16.11 | 16.34 | 1,813,195 | +0.27(+1.71%) |
Sep 01, 2010 | 16.13 | 16.23 | 16.02 | 16.07 | 3,374,260 | +0.06(+0.39%) |
Aug 31, 2010 | 15.97 | 16.22 | 15.92 | 16.01 | 37,286 | -0.10(-0.63%) |
Aug 30, 2010 | 16.24 | 16.31 | 16.08 | 16.11 | 1,099,868 | -0.05(-0.29%) |
Aug 27, 2010 | 16.28 | 16.32 | 15.80 | 16.15 | 1,722,273 | +0.18(+1.12%) |
Aug 26, 2010 | 15.97 | 16.12 | 15.76 | 15.97 | 256 | +0.00(+0.00%) |
Aug 25, 2010 | 15.87 | 16.03 | 15.69 | 15.97 | 959,169 | +0.03(+0.20%) |
Aug 24, 2010 | 16.15 | 16.17 | 15.94 | 15.94 | 272 | -0.38(-2.34%) |
Aug 23, 2010 | 16.57 | 16.70 | 16.30 | 16.33 | 551,166 | -0.20(-1.23%) |
Aug 20, 2010 | 16.51 | 16.72 | 16.47 | 16.53 | 1,067,224 | -0.12(-0.75%) |
Aug 19, 2010 | 16.94 | 16.96 | 16.53 | 16.65 | 272 | -0.36(-2.11%) |
Aug 18, 2010 | 17.51 | 17.55 | 16.99 | 17.01 | 1,689,122 | -0.54(-3.06%) |
Aug 17, 2010 | 17.15 | 17.62 | 17.14 | 17.55 | 1,678,163 | +0.69(+4.06%) |
Aug 16, 2010 | 16.77 | 16.93 | 16.69 | 16.86 | 690,517 | +0.01(+0.05%) |
Aug 13, 2010 | 16.86 | 16.97 | 16.79 | 16.86 | 1,265,100 | -0.04(-0.23%) |
Aug 12, 2010 | 16.75 | 17.03 | 16.66 | 16.89 | 926,419 | -0.08(-0.46%) |
Aug 11, 2010 | 17.27 | 17.27 | 16.96 | 16.97 | 1,228,353 | -0.53(-3.03%) |
Aug 10, 2010 | 17.46 | 17.58 | 17.28 | 17.50 | 1,086,277 | -0.12(-0.71%) |
Aug 09, 2010 | 17.52 | 17.69 | 17.45 | 17.63 | 619,751 | +0.21(+1.21%) |
Aug 06, 2010 | 17.42 | 17.42 | 17.06 | 17.42 | 1,393,175 | -0.03(-0.18%) |
Aug 05, 2010 | 17.45 | 17.54 | 17.28 | 17.45 | 1,466,390 | -0.07(-0.40%) |
Aug 04, 2010 | 17.39 | 17.54 | 17.34 | 17.52 | 989,111 | +0.19(+1.08%) |
Aug 03, 2010 | 17.33 | 17.41 | 17.21 | 17.33 | 1,040,328 | -0.05(-0.31%) |
Aug 02, 2010 | 17.04 | 17.44 | 17.04 | 17.38 | 1,490,047 | +0.54(+3.19%) |
Jul 30, 2010 | 16.85 | 17.03 | 16.74 | 16.85 | 2,059,057 | -0.18(-1.05%) |
Jul 29, 2010 | 17.52 | 17.69 | 16.86 | 17.03 | 2,356,404 | -0.86(-4.79%) |
Jul 28, 2010 | 17.88 | 17.88 | 16.94 | 17.88 | 163 | +0.00(+0.00%) |
Jul 27, 2010 | 17.88 | 17.96 | 17.74 | 17.88 | 218 | +0.08(+0.44%) |
Jul 26, 2010 | 17.71 | 17.95 | 17.71 | 17.81 | 1,769,486 | +0.14(+0.79%) |
Jul 23, 2010 | 17.28 | 17.71 | 17.25 | 17.67 | 970,310 | +0.37(+2.16%) |
Jul 22, 2010 | 17.06 | 17.37 | 17.03 | 17.29 | 978,548 | +0.43(+2.54%) |
Jul 21, 2010 | 17.14 | 17.17 | 16.69 | 16.86 | 1,403,812 | -0.17(-1.01%) |
Jul 20, 2010 | 17.03 | 17.04 | 16.36 | 17.03 | 1,450,428 | +0.47(+2.82%) |
Jul 19, 2010 | 16.50 | 16.58 | 16.38 | 16.57 | 709,467 | +0.12(+0.71%) |
Jul 16, 2010 | 16.45 | 16.93 | 16.40 | 16.45 | 965,231 | -0.54(-3.16%) |
Jul 15, 2010 | 16.82 | 17.03 | 16.72 | 16.99 | 1,378,195 | +0.18(+1.07%) |
Jul 14, 2010 | 16.74 | 16.86 | 16.58 | 16.81 | 1,054,374 | +0.01(+0.05%) |
Jul 13, 2010 | 16.37 | 16.85 | 16.37 | 16.80 | 1,164,984 | +0.58(+3.55%) |
Jul 12, 2010 | 16.24 | 16.51 | 16.21 | 16.22 | 940,664 | -0.02(-0.10%) |
Jul 09, 2010 | 16.24 | 16.30 | 16.11 | 16.24 | 807,274 | +0.13(+0.82%) |
Jul 08, 2010 | 15.92 | 16.12 | 15.82 | 16.11 | 1,203,622 | +0.28(+1.77%) |
Jul 07, 2010 | 15.45 | 15.83 | 15.37 | 15.83 | 1,617,189 | +0.43(+2.78%) |
Jul 06, 2010 | 15.34 | 15.47 | 15.17 | 15.40 | 2,691,824 | +0.22(+1.44%) |
Jul 02, 2010 | 15.18 | 15.31 | 15.06 | 15.18 | 1,068,188 | -0.08(-0.51%) |
Jul 01, 2010 | 15.38 | 15.45 | 15.02 | 15.26 | 1,385,145 | -0.10(-0.66%) |
Jun 30, 2010 | 15.53 | 15.65 | 15.28 | 15.36 | 1,647 | -0.22(-1.40%) |
Jun 29, 2010 | 15.70 | 15.88 | 15.50 | 15.58 | 1,711,554 | -0.54(-3.34%) |
Jun 25, 2010 | 16.12 | 16.21 | 15.90 | 16.12 | 1,120,363 | +0.03(+0.19%) |
Jun 24, 2010 | 16.26 | 16.47 | 16.05 | 16.08 | 981,664 | -0.19(-1.15%) |
Jun 23, 2010 | 16.29 | 16.43 | 16.08 | 16.27 | 1,086,277 | -0.03(-0.19%) |
Jun 22, 2010 | 16.68 | 16.75 | 16.28 | 16.30 | 788,492 | -0.37(-2.20%) |
Jun 21, 2010 | 17.00 | 17.03 | 16.53 | 16.67 | 1,130,303 | -0.09(-0.56%) |
Jun 18, 2010 | 16.76 | 16.78 | 16.64 | 16.76 | 1,303,383 | +0.12(+0.70%) |
Jun 17, 2010 | 16.57 | 16.65 | 16.43 | 16.64 | 1,164,753 | +0.15(+0.90%) |
Jun 16, 2010 | 16.46 | 16.61 | 16.36 | 16.50 | 1,093,948 | -0.12(-0.75%) |
Jun 15, 2010 | 16.38 | 16.62 | 16.38 | 16.62 | 1,292,097 | +0.32(+1.96%) |
Jun 14, 2010 | 16.40 | 16.60 | 16.26 | 16.30 | 1,054,691 | +0.06(+0.38%) |
Jun 11, 2010 | 15.88 | 16.29 | 15.83 | 16.24 | 1,447,423 | +0.19(+1.21%) |
Jun 10, 2010 | 15.98 | 16.16 | 15.81 | 16.05 | 1,413,695 | +0.30(+1.88%) |
Jun 09, 2010 | 15.72 | 15.90 | 15.57 | 15.75 | 2,355,806 | +0.12(+0.75%) |
Jun 08, 2010 | 15.52 | 15.69 | 15.35 | 15.63 | 2,886,595 | +0.09(+0.55%) |
Jun 07, 2010 | 15.66 | 15.72 | 15.48 | 15.55 | 2,044,985 | -0.12(-0.75%) |
Jun 04, 2010 | 15.66 | 16.14 | 15.59 | 15.66 | 1,841,911 | -0.56(-3.46%) |
Jun 03, 2010 | 16.13 | 16.26 | 16.04 | 16.22 | 1,202,098 | +0.15(+0.92%) |
Jun 02, 2010 | 15.79 | 16.08 | 15.69 | 16.08 | 13,055 | +0.38(+2.43%) |
Jun 01, 2010 | 15.95 | 16.16 | 15.67 | 15.69 | 129 | -0.44(-2.73%) |
May 28, 2010 | 16.14 | 16.35 | 16.04 | 16.14 | 1,219,382 | -0.18(-1.09%) |
May 27, 2010 | 16.17 | 16.32 | 15.90 | 16.31 | 1,764,116 | +0.46(+2.93%) |
May 26, 2010 | 16.08 | 16.19 | 15.80 | 15.85 | 1,860,463 | -0.12(-0.73%) |
May 25, 2010 | 15.54 | 15.97 | 15.35 | 15.97 | 1,811,859 | +0.03(+0.19%) |
May 24, 2010 | 16.09 | 16.17 | 15.88 | 15.93 | 1,858,827 | -0.29(-1.81%) |
May 21, 2010 | 15.85 | 16.24 | 15.52 | 16.23 | 2,728,932 | +0.26(+1.60%) |
May 20, 2010 | 16.16 | 16.41 | 15.97 | 15.97 | 2,009,773 | -0.84(-5.02%) |
May 19, 2010 | 16.62 | 16.87 | 16.51 | 16.82 | 2,234,965 | +0.13(+0.79%) |
May 18, 2010 | 17.35 | 17.44 | 16.68 | 16.69 | 2,490,151 | -0.60(-3.45%) |
May 17, 2010 | 16.49 | 17.67 | 16.49 | 17.28 | 3,996,698 | +0.91(+5.58%) |
May 14, 2010 | 16.37 | 16.65 | 16.26 | 16.37 | 1,806,819 | -0.31(-1.86%) |
May 13, 2010 | 16.55 | 16.84 | 16.35 | 16.68 | 1,813,836 | +0.13(+0.80%) |
May 12, 2010 | 16.31 | 16.59 | 16.28 | 16.55 | 986,971 | +0.25(+1.52%) |
May 11, 2010 | 16.49 | 16.58 | 16.28 | 16.30 | 1,746,170 | -0.32(-1.91%) |
May 10, 2010 | 16.47 | 16.62 | 16.43 | 16.62 | 1,466,566 | +0.68(+4.28%) |
May 07, 2010 | 15.98 | 16.22 | 15.61 | 15.93 | 3,350,228 | +0.37(+2.39%) |
May 06, 2010 | 16.50 | 16.64 | 14.96 | 15.56 | 2,469,851 | -0.93(-5.63%) |
May 05, 2010 | 16.72 | 16.84 | 16.49 | 16.49 | 2,006,310 | -0.16(-0.98%) |
May 04, 2010 | 16.58 | 16.76 | 16.48 | 16.65 | 2,636,374 | -0.13(-0.78%) |
May 03, 2010 | 16.76 | 16.81 | 16.53 | 16.79 | 2,161,995 | +0.14(+0.84%) |
Apr 30, 2010 | 17.32 | 17.41 | 16.61 | 16.65 | 2,413,265 | -0.61(-3.54%) |
Apr 29, 2010 | 17.33 | 17.40 | 17.07 | 17.26 | 1,462,840 | -0.01(-0.04%) |
Apr 28, 2010 | 17.78 | 17.95 | 17.00 | 17.27 | 3,622,308 | -0.36(-2.02%) |
Apr 27, 2010 | 17.83 | 17.95 | 17.59 | 17.62 | 3,027,116 | -0.29(-1.60%) |
Apr 26, 2010 | 18.06 | 18.14 | 17.81 | 17.91 | 1,604,006 | -0.10(-0.56%) |
Apr 23, 2010 | 17.94 | 18.09 | 17.82 | 18.01 | 1,205,288 | +0.05(+0.26%) |
Apr 22, 2010 | 17.79 | 17.97 | 17.62 | 17.96 | 1,270,851 | +0.09(+0.52%) |
Apr 21, 2010 | 17.87 | 18.13 | 17.78 | 17.87 | 8,906 | +0.11(+0.61%) |
Apr 20, 2010 | 17.53 | 17.80 | 17.49 | 17.76 | 1,745,965 | +0.29(+1.68%) |
Apr 19, 2010 | 17.28 | 17.49 | 17.24 | 17.47 | 1,698,351 | +0.09(+0.49%) |
Apr 16, 2010 | 17.58 | 17.70 | 17.31 | 17.38 | 3,096,078 | -0.19(-1.10%) |
Apr 15, 2010 | 17.16 | 17.58 | 17.05 | 17.58 | 2,566,473 | +0.44(+2.58%) |
Apr 14, 2010 | 16.65 | 17.13 | 16.65 | 17.13 | 2,058,761 | +0.50(+3.03%) |
Apr 13, 2010 | 16.59 | 16.65 | 16.41 | 16.63 | 1,348,716 | -0.01(-0.05%) |
Apr 12, 2010 | 16.82 | 16.88 | 16.56 | 16.64 | 1,219,120 | -0.16(-0.97%) |
Apr 09, 2010 | 16.80 | 16.84 | 16.69 | 16.80 | 1,088,167 | +0.02(+0.14%) |
Apr 08, 2010 | 16.48 | 16.79 | 16.48 | 16.78 | 1,315,269 | +0.12(+0.74%) |
Apr 07, 2010 | 16.79 | 16.93 | 16.61 | 16.65 | 1,956,065 | -0.19(-1.15%) |
Apr 06, 2010 | 16.78 | 16.87 | 16.69 | 16.85 | 1,568,652 | +0.14(+0.83%) |
Apr 05, 2010 | 16.61 | 16.81 | 16.52 | 16.71 | 820,569 | +0.19(+1.17%) |
Apr 01, 2010 | 16.46 | 16.52 | 16.52 | 16.52 | 1,387,878 | +0.19(+1.19%) |
Mar 31, 2010 | 16.48 | 16.55 | 16.31 | 16.32 | 1,393,947 | -0.23(-1.40%) |
Mar 30, 2010 | 16.47 | 16.56 | 16.38 | 16.55 | 1,643,614 | +0.08(+0.47%) |
Mar 29, 2010 | 16.51 | 16.69 | 16.38 | 16.48 | 1,663,807 | -0.02(-0.14%) |
Mar 26, 2010 | 16.52 | 16.69 | 16.37 | 16.50 | 1,195,125 | +0.02(+0.14%) |
Mar 25, 2010 | 16.75 | 16.84 | 16.48 | 16.48 | 1,972,273 | -0.15(-0.88%) |
Mar 24, 2010 | 16.79 | 16.79 | 16.62 | 16.62 | 1,143,270 | -0.21(-1.24%) |
Mar 23, 2010 | 16.82 | 16.86 | 16.66 | 16.83 | 1,426,035 | -0.01(-0.05%) |
Mar 22, 2010 | 16.67 | 16.90 | 16.60 | 16.84 | 1,401,578 | +0.12(+0.69%) |
Mar 19, 2010 | 16.84 | 17.11 | 16.65 | 16.72 | 1,684,802 | -0.11(-0.64%) |
Mar 18, 2010 | 16.84 | 16.89 | 16.76 | 16.83 | 1,393,818 | +0.02(+0.14%) |
Mar 17, 2010 | 16.63 | 16.85 | 16.56 | 16.81 | 1,451,858 | +0.18(+1.07%) |
Mar 16, 2010 | 16.41 | 16.65 | 16.40 | 16.63 | 1,482,477 | +0.23(+1.42%) |
Mar 15, 2010 | 16.34 | 16.41 | 16.31 | 16.40 | 1,114,157 | +0.06(+0.38%) |
Mar 12, 2010 | 16.27 | 16.38 | 16.18 | 16.34 | 1,209,266 | +0.19(+1.15%) |
Mar 11, 2010 | 16.07 | 16.17 | 15.96 | 16.15 | 731,560 | +0.02(+0.10%) |
Mar 10, 2010 | 16.02 | 16.24 | 15.84 | 16.14 | 2,255,747 | +0.11(+0.68%) |
Mar 09, 2010 | 16.08 | 16.12 | 15.93 | 16.03 | 2,147,950 | -0.14(-0.86%) |
Mar 08, 2010 | 16.21 | 16.37 | 16.06 | 16.17 | 1,691,424 | -0.02(-0.14%) |
Mar 05, 2010 | 16.05 | 16.21 | 15.97 | 16.19 | 1,559,866 | +0.29(+1.85%) |
Mar 04, 2010 | 16.14 | 16.18 | 15.73 | 15.90 | 1,897,481 | -0.25(-1.53%) |
Mar 03, 2010 | 16.12 | 16.18 | 16.05 | 16.14 | 1,212,254 | +0.15(+0.92%) |
Mar 02, 2010 | 15.97 | 16.05 | 15.87 | 16.00 | 1,370,258 | +0.10(+0.63%) |
Mar 01, 2010 | 15.77 | 15.90 | 15.70 | 15.90 | 1,531,195 | +0.17(+1.08%) |
Feb 26, 2010 | 15.80 | 15.80 | 15.52 | 15.73 | 2,058,120 | -0.02(-0.10%) |
Feb 25, 2010 | 15.48 | 15.77 | 15.19 | 15.74 | 1,477,411 | +0.11(+0.69%) |
Feb 24, 2010 | 15.48 | 15.65 | 15.43 | 15.63 | 1,006,434 | +0.16(+1.04%) |
Feb 23, 2010 | 15.53 | 15.69 | 15.38 | 15.47 | 1,261,749 | -0.13(-0.84%) |
Feb 22, 2010 | 15.58 | 15.63 | 15.43 | 15.60 | 1,080,914 | +0.08(+0.50%) |
Feb 19, 2010 | 15.47 | 15.61 | 15.30 | 15.53 | 1,056,021 | +0.04(+0.25%) |
Feb 18, 2010 | 15.24 | 15.54 | 15.21 | 15.49 | 1,022,931 | +0.20(+1.31%) |
Feb 17, 2010 | 15.25 | 15.56 | 15.12 | 15.29 | 1,424,846 | +0.09(+0.61%) |
Feb 16, 2010 | 15.17 | 15.23 | 15.09 | 15.20 | 1,346,594 | +0.13(+0.87%) |
Feb 12, 2010 | 14.89 | 15.07 | 15.07 | 15.07 | 1,500,121 | -0.04(-0.25%) |
Feb 11, 2010 | 14.86 | 15.11 | 14.76 | 15.10 | 2,532,111 | +0.22(+1.50%) |
Feb 10, 2010 | 14.92 | 15.00 | 14.66 | 14.88 | 1,781,107 | -0.08(-0.57%) |
Feb 09, 2010 | 14.94 | 15.14 | 14.72 | 14.96 | 2,254,592 | +0.38(+2.59%) |
Feb 08, 2010 | 14.65 | 14.81 | 14.44 | 14.59 | 3,805,504 | -0.08(-0.53%) |
Feb 05, 2010 | 14.52 | 14.68 | 14.19 | 14.66 | 1,903,270 | +0.16(+1.11%) |
Feb 04, 2010 | 15.02 | 15.03 | 14.50 | 14.50 | 1,535,704 | -0.80(-5.23%) |
Feb 03, 2010 | 15.33 | 15.44 | 14.95 | 15.30 | 1,703,027 | -0.18(-1.19%) |
Feb 02, 2010 | 15.36 | 15.56 | 15.23 | 15.49 | 2,025,173 | +0.18(+1.16%) |
Feb 01, 2010 | 15.37 | 15.54 | 15.16 | 15.31 | 2,617,122 | +0.04(+0.25%) |
Jan 29, 2010 | 15.29 | 15.59 | 15.20 | 15.27 | 2,625,137 | +0.05(+0.35%) |
Jan 28, 2010 | 15.64 | 15.64 | 15.15 | 15.22 | 2,263,029 | -0.32(-2.08%) |
Jan 27, 2010 | 15.36 | 15.62 | 15.10 | 15.54 | 2,933,002 | +0.09(+0.60%) |
Jan 26, 2010 | 15.33 | 15.67 | 15.23 | 15.45 | 2,535,783 | +0.00(+0.00%) |
Jan 25, 2010 | 15.95 | 16.08 | 15.14 | 15.45 | 3,871,005 | -0.28(-1.81%) |
Jan 22, 2010 | 16.01 | 16.13 | 15.71 | 15.73 | 1,715,396 | -0.38(-2.39%) |
Jan 21, 2010 | 16.41 | 16.59 | 16.10 | 16.12 | 1,688,205 | -0.32(-1.92%) |
Jan 20, 2010 | 16.60 | 16.62 | 16.32 | 16.44 | 1,333,372 | -0.24(-1.43%) |
Jan 19, 2010 | 16.28 | 16.69 | 16.20 | 16.67 | 2,045,860 | +0.42(+2.56%) |
Jan 15, 2010 | 16.37 | 16.26 | 16.26 | 16.26 | 1,138,601 | -0.15(-0.94%) |
Jan 14, 2010 | 16.56 | 16.57 | 16.30 | 16.41 | 1,186,326 | -0.14(-0.84%) |
Jan 13, 2010 | 16.52 | 16.64 | 16.36 | 16.55 | 766,388 | +0.00(+0.00%) |
Jan 12, 2010 | 16.50 | 16.57 | 16.34 | 16.55 | 941,395 | -0.13(-0.78%) |
Jan 11, 2010 | 16.79 | 16.89 | 16.59 | 16.68 | 829,982 | -0.01(-0.05%) |
Jan 08, 2010 | 16.59 | 16.70 | 16.52 | 16.69 | 912,965 | +0.07(+0.42%) |
Jan 07, 2010 | 16.43 | 16.64 | 16.36 | 16.62 | 1,811,950 | +0.17(+1.03%) |
Jan 06, 2010 | 16.77 | 16.81 | 16.37 | 16.45 | 1,733,365 | -0.32(-1.93%) |
Jan 05, 2010 | 16.93 | 17.00 | 16.65 | 16.77 | 1,079,897 | -0.18(-1.04%) |
Jan 04, 2010 | 16.94 | 17.01 | 16.87 | 16.95 | 1,195,589 | +0.12(+0.73%) |
Dec 31, 2009 | 16.90 | 16.83 | 16.83 | 16.83 | 999,474 | -0.01(-0.05%) |
Dec 30, 2009 | 16.91 | 17.00 | 16.84 | 16.84 | 758,035 | -0.17(-1.00%) |
Dec 29, 2009 | 16.94 | 17.09 | 16.91 | 17.00 | 726,293 | +0.08(+0.45%) |
Dec 28, 2009 | 17.14 | 17.26 | 16.78 | 16.93 | 1,088,241 | -0.16(-0.95%) |
Dec 24, 2009 | 16.87 | 17.12 | 16.86 | 17.09 | 361,132 | +0.27(+1.60%) |
Dec 23, 2009 | 16.77 | 16.87 | 16.61 | 16.82 | 1,150,635 | +0.12(+0.74%) |
Dec 22, 2009 | 16.80 | 16.96 | 16.67 | 16.70 | 1,428,807 | -0.11(-0.64%) |
Dec 21, 2009 | 16.81 | 17.05 | 16.79 | 16.80 | 1,012,461 | +0.06(+0.37%) |
Dec 18, 2009 | 16.84 | 16.92 | 16.51 | 16.74 | 1,879,907 | -0.03(-0.18%) |
Dec 17, 2009 | 16.90 | 16.95 | 16.69 | 16.77 | 887,198 | -0.31(-1.84%) |
Dec 16, 2009 | 17.00 | 17.15 | 16.89 | 17.09 | 983,973 | +0.11(+0.67%) |
Dec 15, 2009 | 17.08 | 17.17 | 16.90 | 16.97 | 1,196,245 | -0.17(-0.99%) |
Dec 14, 2009 | 17.14 | 17.21 | 17.10 | 17.14 | 1,332,437 | -0.02(-0.13%) |
Dec 11, 2009 | 17.29 | 17.33 | 17.02 | 17.17 | 1,100,991 | -0.02(-0.09%) |
Dec 10, 2009 | 17.41 | 17.48 | 17.15 | 17.18 | 1,376,440 | -0.10(-0.58%) |
Dec 09, 2009 | 17.25 | 17.33 | 17.04 | 17.28 | 1,112,538 | +0.05(+0.27%) |
Dec 08, 2009 | 17.38 | 17.40 | 17.14 | 17.24 | 1,255,407 | -0.20(-1.15%) |
Dec 07, 2009 | 17.36 | 17.62 | 17.31 | 17.44 | 863,646 | +0.02(+0.13%) |
Dec 04, 2009 | 17.51 | 17.70 | 17.14 | 17.41 | 1,469,921 | +0.22(+1.30%) |
Dec 03, 2009 | 17.42 | 17.54 | 17.13 | 17.19 | 1,407,601 | -0.25(-1.41%) |
Dec 02, 2009 | 17.27 | 17.51 | 17.23 | 17.44 | 1,757,547 | +0.12(+0.67%) |
Dec 01, 2009 | 17.34 | 17.39 | 17.20 | 17.32 | 1,620,296 | +0.16(+0.95%) |
Nov 30, 2009 | 17.12 | 17.26 | 16.99 | 17.16 | 1,290,816 | -0.02(-0.09%) |
Nov 27, 2009 | 17.05 | 17.31 | 16.88 | 17.17 | 554,172 | -0.26(-1.50%) |
Nov 25, 2009 | 17.29 | 17.57 | 17.25 | 17.44 | 1,318,702 | +0.18(+1.03%) |
Nov 24, 2009 | 17.45 | 17.56 | 17.21 | 17.26 | 1,093,364 | -0.13(-0.75%) |
Nov 23, 2009 | 17.34 | 17.57 | 17.31 | 17.39 | 1,203,290 | +0.34(+1.99%) |
Nov 20, 2009 | 16.84 | 17.15 | 16.80 | 17.05 | 1,170,179 | +0.02(+0.14%) |
Nov 19, 2009 | 17.04 | 17.17 | 16.82 | 17.03 | 1,048,413 | -0.26(-1.51%) |
Nov 18, 2009 | 17.34 | 17.45 | 17.17 | 17.29 | 1,395,276 | -0.05(-0.31%) |
Nov 17, 2009 | 17.24 | 17.40 | 17.05 | 17.34 | 1,464,546 | +0.09(+0.54%) |
Nov 16, 2009 | 16.87 | 17.35 | 16.87 | 17.25 | 1,891,996 | +0.47(+2.80%) |
Nov 13, 2009 | 16.65 | 16.80 | 16.56 | 16.78 | 2,446,311 | +0.12(+0.69%) |
Nov 12, 2009 | 16.94 | 17.21 | 16.63 | 16.67 | 1,836,895 | -0.25(-1.50%) |
Nov 11, 2009 | 16.94 | 17.13 | 16.79 | 16.92 | 2,138,112 | +0.14(+0.83%) |
Nov 10, 2009 | 16.79 | 16.91 | 16.72 | 16.78 | 1,700,747 | -0.06(-0.37%) |
Nov 09, 2009 | 16.30 | 16.86 | 16.30 | 16.84 | 1,682,599 | +0.71(+4.39%) |
Nov 06, 2009 | 16.03 | 16.28 | 15.94 | 16.14 | 1,447,133 | +0.01(+0.05%) |
Nov 05, 2009 | 15.67 | 16.15 | 15.67 | 16.13 | 2,442,371 | +0.49(+3.10%) |
Nov 04, 2009 | 15.96 | 16.26 | 15.59 | 15.64 | 2,743,618 | -0.17(-1.07%) |
Nov 03, 2009 | 14.98 | 15.90 | 14.97 | 15.81 | 3,369,370 | +0.69(+4.53%) |