Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.83 | 15.88 | 15.52 | 15.55 | 1,612,663 | -0.39(-2.42%) |
Nov 29, 2010 | 16.04 | 16.10 | 15.77 | 15.94 | 918,870 | -0.14(-0.85%) |
Nov 26, 2010 | 16.15 | 16.24 | 16.07 | 16.07 | 334,094 | -0.17(-1.02%) |
Nov 24, 2010 | 16.07 | 16.24 | 16.24 | 16.24 | 872,325 | +0.26(+1.65%) |
Nov 23, 2010 | 15.92 | 16.00 | 15.86 | 15.98 | 907,519 | -0.02(-0.09%) |
Nov 22, 2010 | 15.95 | 16.05 | 15.91 | 15.99 | 944,313 | -0.01(-0.05%) |
Nov 19, 2010 | 16.06 | 16.09 | 15.88 | 16.00 | 1,099,787 | -0.11(-0.70%) |
Nov 18, 2010 | 16.39 | 16.51 | 16.08 | 16.11 | 1,370,989 | -0.18(-1.11%) |
Nov 17, 2010 | 16.32 | 16.41 | 16.23 | 16.29 | 864,870 | -0.03(-0.19%) |
Nov 16, 2010 | 16.14 | 16.41 | 16.12 | 16.32 | 1,606,907 | +0.14(+0.84%) |
Nov 15, 2010 | 16.13 | 16.24 | 16.06 | 16.19 | 1,083,461 | +0.04(+0.23%) |
Nov 12, 2010 | 16.15 | 16.32 | 16.10 | 16.15 | 1,143,854 | -0.08(-0.51%) |
Nov 11, 2010 | 16.41 | 16.43 | 16.20 | 16.23 | 1,449,590 | -0.35(-2.10%) |
Nov 10, 2010 | 16.29 | 16.59 | 16.21 | 16.58 | 1,723,149 | +0.27(+1.67%) |
Nov 09, 2010 | 16.21 | 16.33 | 16.17 | 16.31 | 1,615,224 | +0.15(+0.93%) |
Nov 08, 2010 | 16.20 | 16.29 | 15.95 | 16.16 | 1,266,931 | -0.09(-0.56%) |
Nov 05, 2010 | 16.89 | 16.90 | 16.11 | 16.25 | 2,400,370 | -0.72(-4.23%) |
Nov 04, 2010 | 16.90 | 16.97 | 16.80 | 16.97 | 1,147,063 | +0.25(+1.49%) |
Nov 03, 2010 | 16.68 | 16.77 | 16.50 | 16.72 | 1,448,708 | +0.02(+0.09%) |
Nov 02, 2010 | 16.68 | 16.85 | 16.63 | 16.70 | 1,059,289 | +0.14(+0.87%) |
Nov 01, 2010 | 16.73 | 16.80 | 16.48 | 16.56 | 1,210,641 | -0.06(-0.36%) |
Oct 29, 2010 | 16.59 | 16.72 | 16.53 | 16.62 | 1,266,943 | -0.02(-0.09%) |
Oct 28, 2010 | 16.61 | 16.86 | 16.46 | 16.63 | 1,179,861 | +0.10(+0.59%) |
Oct 27, 2010 | 16.49 | 16.63 | 16.32 | 16.54 | 1,321,939 | -0.13(-0.77%) |
Oct 25, 2010 | 16.47 | 16.78 | 16.41 | 16.66 | 1,997,853 | +0.30(+1.85%) |
Oct 22, 2010 | 16.07 | 16.38 | 16.06 | 16.36 | 984,380 | +0.27(+1.69%) |
Oct 21, 2010 | 16.28 | 16.37 | 16.04 | 16.09 | 863,963 | -0.14(-0.88%) |
Oct 20, 2010 | 15.81 | 16.30 | 15.80 | 16.23 | 1,913,904 | +0.44(+2.77%) |
Oct 19, 2010 | 15.73 | 15.85 | 15.68 | 15.80 | 2,045,773 | -0.03(-0.19%) |
Oct 18, 2010 | 15.65 | 15.87 | 15.64 | 15.83 | 2,030,335 | +0.17(+1.06%) |
Oct 15, 2010 | 15.87 | 15.95 | 15.59 | 15.66 | 4,238,718 | -0.10(-0.62%) |
Oct 14, 2010 | 15.86 | 15.95 | 15.54 | 15.76 | 3,941,360 | -0.13(-0.81%) |
Oct 13, 2010 | 16.57 | 16.62 | 15.82 | 15.89 | 4,957,701 | -0.65(-3.93%) |
Oct 12, 2010 | 16.85 | 16.87 | 16.51 | 16.54 | 2,529,596 | -0.35(-2.06%) |
Oct 11, 2010 | 16.92 | 17.04 | 16.82 | 16.88 | 1,127,367 | -0.02(-0.09%) |
Oct 08, 2010 | 16.90 | 17.00 | 16.78 | 16.90 | 679,638 | -0.05(-0.31%) |
Oct 07, 2010 | 17.09 | 17.16 | 16.77 | 16.95 | 1,565,629 | -0.09(-0.53%) |
Oct 06, 2010 | 17.29 | 17.31 | 17.00 | 17.04 | 1,514,089 | -0.24(-1.40%) |
Oct 05, 2010 | 17.37 | 17.39 | 17.17 | 17.28 | 1,284,665 | +0.03(+0.18%) |
Oct 04, 2010 | 17.41 | 17.56 | 17.04 | 17.25 | 1,314,142 | -0.18(-1.04%) |
Oct 01, 2010 | 17.43 | 17.56 | 17.27 | 17.43 | 1,365,002 | +0.16(+0.90%) |
Sep 30, 2010 | 17.28 | 17.50 | 17.24 | 17.28 | 11,914 | -0.01(-0.07%) |
Sep 29, 2010 | 17.12 | 17.36 | 17.11 | 17.29 | 920,902 | +0.10(+0.57%) |
Sep 28, 2010 | 17.22 | 17.28 | 17.03 | 17.19 | 9,155 | -0.02(-0.13%) |
Sep 27, 2010 | 17.30 | 17.37 | 17.20 | 17.22 | 943,791 | -0.12(-0.70%) |
Sep 24, 2010 | 17.35 | 17.37 | 17.22 | 17.34 | 789,086 | +0.17(+1.01%) |
Sep 23, 2010 | 17.00 | 17.32 | 16.97 | 17.16 | 712,035 | +0.11(+0.62%) |
Sep 22, 2010 | 17.24 | 17.28 | 17.06 | 17.06 | 860,428 | -0.20(-1.14%) |
Sep 21, 2010 | 17.45 | 17.51 | 17.21 | 17.25 | 822,556 | -0.22(-1.25%) |
Sep 20, 2010 | 17.22 | 17.53 | 17.22 | 17.47 | 842,046 | +0.29(+1.72%) |
Sep 17, 2010 | 17.18 | 17.28 | 17.06 | 17.18 | 1,281,882 | +0.08(+0.49%) |
Sep 15, 2010 | 16.96 | 17.16 | 16.72 | 17.09 | 1,242,902 | +0.16(+0.94%) |
Sep 14, 2010 | 16.92 | 17.11 | 16.91 | 16.94 | 85,058 | +0.00(+0.00%) |
Sep 13, 2010 | 16.94 | 17.10 | 16.91 | 16.94 | 1,174,027 | +0.10(+0.58%) |
Sep 10, 2010 | 16.64 | 16.90 | 16.59 | 16.84 | 958,664 | +0.26(+1.58%) |
Sep 09, 2010 | 16.86 | 16.86 | 16.43 | 16.58 | 1,621 | -0.06(-0.36%) |
Sep 08, 2010 | 16.71 | 16.84 | 16.60 | 16.64 | 1,380,440 | -0.01(-0.05%) |
Sep 07, 2010 | 16.66 | 16.76 | 16.55 | 16.64 | 179 | -0.08(-0.49%) |
Sep 03, 2010 | 16.51 | 16.73 | 16.46 | 16.73 | 948,528 | +0.32(+1.92%) |
Sep 02, 2010 | 16.31 | 16.49 | 16.23 | 16.41 | 409 | +0.22(+1.34%) |
Sep 01, 2010 | 16.20 | 16.31 | 16.09 | 16.19 | 1,567,270 | +0.21(+1.31%) |
Aug 31, 2010 | 15.96 | 16.06 | 15.83 | 15.98 | 43,446 | +0.00(+0.00%) |
Aug 30, 2010 | 16.03 | 16.21 | 15.93 | 15.98 | 1,934,944 | -0.04(-0.28%) |
Aug 27, 2010 | 16.00 | 16.07 | 15.34 | 16.03 | 2,252,228 | +0.65(+4.20%) |
Aug 26, 2010 | 15.26 | 15.59 | 15.24 | 15.38 | 2,442 | +0.20(+1.33%) |
Aug 25, 2010 | 15.01 | 15.28 | 15.01 | 15.18 | 1,719,201 | +0.07(+0.45%) |
Aug 24, 2010 | 14.98 | 15.17 | 14.87 | 15.11 | 241 | +0.04(+0.25%) |
Aug 23, 2010 | 15.16 | 15.23 | 15.07 | 15.07 | 756,492 | -0.05(-0.35%) |
Aug 20, 2010 | 15.00 | 15.15 | 14.93 | 15.13 | 726,256 | +0.08(+0.55%) |
Aug 19, 2010 | 15.32 | 15.32 | 14.97 | 15.04 | 241 | -0.36(-2.34%) |
Aug 18, 2010 | 15.39 | 15.46 | 15.16 | 15.40 | 758,114 | +0.08(+0.49%) |
Aug 17, 2010 | 15.31 | 15.37 | 15.05 | 15.33 | 1,046 | +0.26(+1.69%) |
Aug 16, 2010 | 15.07 | 15.26 | 14.89 | 15.07 | 1,833,840 | -0.07(-0.50%) |
Aug 13, 2010 | 15.15 | 15.30 | 14.77 | 15.15 | 1,704,702 | +0.34(+2.28%) |
Aug 12, 2010 | 15.00 | 15.20 | 14.74 | 14.81 | 1,913,134 | -0.20(-1.35%) |
Aug 11, 2010 | 15.25 | 15.25 | 15.01 | 15.01 | 193 | -0.37(-2.39%) |
Aug 10, 2010 | 15.43 | 15.47 | 15.24 | 15.38 | 1,037,292 | -0.14(-0.87%) |
Aug 09, 2010 | 15.30 | 15.53 | 15.29 | 15.52 | 619,557 | +0.23(+1.52%) |
Aug 06, 2010 | 15.28 | 15.33 | 15.01 | 15.28 | 1,078,934 | +0.10(+0.64%) |
Aug 05, 2010 | 15.36 | 15.38 | 15.16 | 15.19 | 1,626,167 | -0.23(-1.46%) |
Aug 04, 2010 | 15.47 | 15.51 | 15.29 | 15.41 | 1,575,592 | -0.06(-0.39%) |
Aug 03, 2010 | 15.38 | 15.55 | 15.36 | 15.47 | 3,490 | +0.04(+0.24%) |
Aug 02, 2010 | 15.36 | 15.47 | 15.31 | 15.43 | 1,543,915 | +0.20(+1.33%) |
Jul 30, 2010 | 15.23 | 15.40 | 15.21 | 15.23 | 1,425,183 | -0.17(-1.12%) |
Jul 29, 2010 | 15.73 | 15.75 | 15.27 | 15.40 | 1,325,400 | -0.23(-1.49%) |
Jul 28, 2010 | 15.64 | 15.76 | 15.61 | 15.64 | 2,578 | -0.13(-0.81%) |
Jul 27, 2010 | 15.76 | 15.85 | 15.69 | 15.76 | 1,939 | -0.04(-0.24%) |
Jul 26, 2010 | 15.73 | 15.80 | 15.51 | 15.80 | 1,081,213 | +0.18(+1.15%) |
Jul 23, 2010 | 15.43 | 15.63 | 15.39 | 15.62 | 966,934 | +0.12(+0.77%) |
Jul 22, 2010 | 15.34 | 15.56 | 15.34 | 15.50 | 1,240,879 | +0.32(+2.13%) |
Jul 21, 2010 | 15.38 | 15.43 | 15.16 | 15.18 | 986,436 | -0.17(-1.08%) |
Jul 20, 2010 | 15.34 | 15.37 | 14.99 | 15.34 | 146 | +0.23(+1.49%) |
Jul 19, 2010 | 15.17 | 15.26 | 15.07 | 15.12 | 1,356,675 | +0.02(+0.10%) |
Jul 16, 2010 | 15.10 | 15.41 | 15.07 | 15.10 | 1,188,290 | -0.32(-2.04%) |
Jul 15, 2010 | 15.43 | 15.51 | 15.24 | 15.42 | 1,102,873 | -0.01(-0.10%) |
Jul 14, 2010 | 15.40 | 15.50 | 15.31 | 15.43 | 1,068,178 | +0.04(+0.24%) |
Jul 13, 2010 | 15.36 | 15.50 | 15.16 | 15.40 | 3,179,359 | +0.15(+0.98%) |
Jul 12, 2010 | 15.25 | 15.44 | 15.17 | 15.25 | 956,077 | -0.02(-0.10%) |
Jul 09, 2010 | 15.26 | 15.29 | 15.13 | 15.26 | 1,237,128 | +0.02(+0.15%) |
Jul 08, 2010 | 14.99 | 15.27 | 14.96 | 15.24 | 1,887,620 | +0.32(+2.16%) |
Jul 07, 2010 | 14.28 | 14.92 | 14.28 | 14.92 | 1,664,720 | +0.69(+4.85%) |
Jul 06, 2010 | 14.23 | 14.60 | 14.14 | 14.23 | 6,059 | -0.20(-1.40%) |
Jul 02, 2010 | 14.43 | 14.59 | 14.38 | 14.43 | 1,437,982 | +0.11(+0.73%) |
Jul 01, 2010 | 14.43 | 14.44 | 14.07 | 14.32 | 1,564,613 | +0.03(+0.21%) |
Jun 30, 2010 | 14.23 | 14.56 | 14.23 | 14.29 | 1,232 | +0.02(+0.16%) |
Jun 29, 2010 | 14.27 | 14.50 | 14.17 | 14.27 | 1,054 | -0.11(-0.78%) |
Jun 25, 2010 | 14.38 | 14.55 | 14.28 | 14.38 | 2,973,052 | -0.10(-0.67%) |
Jun 24, 2010 | 14.52 | 14.68 | 14.47 | 14.48 | 1,565,127 | -0.14(-0.92%) |
Jun 23, 2010 | 14.65 | 14.72 | 14.52 | 14.62 | 1,444,673 | -0.08(-0.51%) |
Jun 22, 2010 | 14.80 | 15.03 | 14.68 | 14.69 | 1,300,754 | -0.15(-1.01%) |
Jun 21, 2010 | 15.01 | 15.10 | 14.80 | 14.84 | 1,520,708 | -0.04(-0.30%) |
Jun 18, 2010 | 14.89 | 15.00 | 14.78 | 14.89 | 1,645,297 | +0.08(+0.56%) |
Jun 17, 2010 | 14.68 | 14.89 | 14.64 | 14.80 | 1,622,471 | +0.17(+1.13%) |
Jun 16, 2010 | 14.53 | 14.78 | 14.53 | 14.64 | 2,151,383 | +0.02(+0.10%) |
Jun 15, 2010 | 14.50 | 14.64 | 14.50 | 14.62 | 2,385,284 | +0.14(+0.93%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.47 | 14.49 | 1,857,161 | -0.18(-1.23%) |
Jun 11, 2010 | 14.50 | 14.80 | 14.30 | 14.67 | 1,826,077 | +0.03(+0.20%) |
Jun 10, 2010 | 14.33 | 14.70 | 14.29 | 14.64 | 1,765,967 | +0.49(+3.48%) |
Jun 09, 2010 | 14.50 | 14.60 | 14.14 | 14.15 | 2,686,147 | -0.33(-2.26%) |
Jun 08, 2010 | 13.98 | 14.50 | 13.91 | 14.48 | 3,892,863 | +0.60(+4.29%) |
Jun 07, 2010 | 13.89 | 14.24 | 13.83 | 13.88 | 3,697,705 | -0.02(-0.16%) |
Jun 04, 2010 | 13.90 | 14.13 | 13.86 | 13.90 | 3,071,523 | -0.22(-1.58%) |
Jun 03, 2010 | 14.08 | 14.22 | 13.97 | 14.13 | 1,425,828 | +0.11(+0.80%) |
Jun 02, 2010 | 14.09 | 14.13 | 13.79 | 14.01 | 1,734,339 | +0.01(+0.05%) |
Jun 01, 2010 | 14.21 | 14.39 | 14.00 | 14.01 | 1,789,430 | -0.24(-1.67%) |
May 28, 2010 | 14.24 | 14.47 | 14.01 | 14.24 | 2,182,460 | -0.12(-0.83%) |
May 27, 2010 | 14.23 | 14.36 | 14.07 | 14.36 | 2,008,465 | +0.34(+2.44%) |
May 26, 2010 | 14.16 | 14.39 | 13.97 | 14.02 | 2,641,106 | -0.07(-0.48%) |
May 25, 2010 | 14.30 | 14.34 | 13.79 | 14.09 | 5,277,384 | -0.44(-3.03%) |
May 24, 2010 | 15.21 | 15.35 | 14.53 | 14.53 | 3,670,281 | -0.75(-4.88%) |
May 21, 2010 | 14.72 | 15.29 | 14.65 | 15.27 | 3,426,180 | +0.43(+2.91%) |
May 20, 2010 | 15.22 | 15.29 | 14.83 | 14.84 | 2,548,393 | -0.60(-3.86%) |
May 19, 2010 | 15.59 | 15.59 | 15.23 | 15.44 | 3,494,917 | -0.25(-1.61%) |
May 18, 2010 | 16.02 | 16.11 | 15.56 | 15.69 | 193,288 | -0.19(-1.22%) |
May 17, 2010 | 16.10 | 16.26 | 15.80 | 15.88 | 2,272,541 | -0.21(-1.30%) |
May 14, 2010 | 16.09 | 16.36 | 16.05 | 16.09 | 2,100,469 | -0.29(-1.77%) |
May 13, 2010 | 16.36 | 16.76 | 16.35 | 16.38 | 1,601,495 | +0.04(+0.23%) |
May 12, 2010 | 16.46 | 16.58 | 16.29 | 16.35 | 2,004,619 | -0.05(-0.32%) |
May 11, 2010 | 16.45 | 16.52 | 16.34 | 16.40 | 1,801,616 | -0.18(-1.08%) |
May 10, 2010 | 16.51 | 16.63 | 16.40 | 16.58 | 4,000,221 | -0.31(-1.85%) |
May 07, 2010 | 17.33 | 17.35 | 16.84 | 16.89 | 2,624,105 | -0.44(-2.54%) |
May 06, 2010 | 17.33 | 17.75 | 16.81 | 17.33 | 268 | -0.18(-1.02%) |
May 05, 2010 | 17.44 | 17.57 | 17.37 | 17.51 | 1,892,479 | -0.15(-0.84%) |
May 04, 2010 | 17.72 | 17.79 | 17.52 | 17.66 | 1,314,265 | -0.22(-1.25%) |
May 03, 2010 | 17.75 | 17.89 | 17.71 | 17.88 | 1,314,955 | +0.14(+0.80%) |
Apr 30, 2010 | 17.82 | 17.88 | 17.70 | 17.74 | 2,050,628 | -0.04(-0.21%) |
Apr 29, 2010 | 17.66 | 17.84 | 17.63 | 17.78 | 1,512,611 | +0.24(+1.36%) |
Apr 28, 2010 | 17.43 | 17.55 | 17.32 | 17.54 | 1,783,265 | +0.27(+1.55%) |
Apr 27, 2010 | 17.40 | 17.65 | 17.13 | 17.27 | 2,130,191 | -0.23(-1.32%) |
Apr 26, 2010 | 17.31 | 17.60 | 17.27 | 17.50 | 1,282,266 | +0.13(+0.77%) |
Apr 23, 2010 | 17.38 | 17.50 | 17.21 | 17.37 | 845,891 | -0.04(-0.26%) |
Apr 22, 2010 | 16.85 | 17.43 | 16.79 | 17.41 | 1,522,136 | +0.43(+2.54%) |
Apr 21, 2010 | 16.94 | 17.12 | 16.93 | 16.98 | 1,038,924 | +0.01(+0.04%) |
Apr 20, 2010 | 16.84 | 17.02 | 16.80 | 16.97 | 669,557 | +0.18(+1.06%) |
Apr 19, 2010 | 16.78 | 16.90 | 16.63 | 16.79 | 1,479,160 | -0.02(-0.13%) |
Apr 16, 2010 | 16.81 | 17.10 | 16.81 | 16.81 | 1,444,900 | -0.07(-0.40%) |
Apr 15, 2010 | 16.81 | 16.92 | 16.72 | 16.88 | 1,490,511 | +0.01(+0.09%) |
Apr 14, 2010 | 16.33 | 16.88 | 16.33 | 16.87 | 2,206,448 | +0.57(+3.52%) |
Apr 13, 2010 | 16.30 | 16.38 | 16.17 | 16.29 | 906,754 | -0.06(-0.36%) |
Apr 12, 2010 | 16.28 | 16.39 | 16.11 | 16.35 | 1,356,398 | +0.07(+0.46%) |
Apr 09, 2010 | 15.89 | 16.29 | 15.84 | 16.28 | 1,289,206 | +0.39(+2.49%) |
Apr 08, 2010 | 15.79 | 15.91 | 15.72 | 15.88 | 1,260,876 | +0.01(+0.05%) |
Apr 07, 2010 | 15.87 | 15.94 | 15.78 | 15.88 | 1,531,741 | +0.03(+0.19%) |
Apr 06, 2010 | 15.76 | 15.92 | 15.70 | 15.85 | 1,658,745 | -0.01(-0.09%) |
Apr 05, 2010 | 15.89 | 15.95 | 15.77 | 15.86 | 1,271,797 | -0.02(-0.14%) |
Apr 01, 2010 | 15.94 | 15.88 | 15.88 | 15.88 | 1,080,399 | -0.04(-0.28%) |
Mar 31, 2010 | 16.05 | 16.10 | 15.90 | 15.93 | 1,354,898 | -0.18(-1.11%) |
Mar 30, 2010 | 16.11 | 16.26 | 16.02 | 16.11 | 935,440 | -0.07(-0.46%) |
Mar 29, 2010 | 16.00 | 16.44 | 15.98 | 16.18 | 1,245,766 | +0.26(+1.64%) |
Mar 26, 2010 | 16.05 | 16.15 | 15.88 | 15.92 | 733,566 | -0.13(-0.79%) |
Mar 25, 2010 | 16.17 | 16.31 | 16.04 | 16.05 | 856,275 | -0.05(-0.32%) |
Mar 24, 2010 | 16.13 | 16.22 | 16.03 | 16.10 | 798,999 | -0.10(-0.60%) |
Mar 23, 2010 | 16.51 | 16.58 | 16.14 | 16.20 | 2,185,845 | -0.29(-1.76%) |
Mar 22, 2010 | 16.32 | 16.51 | 16.29 | 16.49 | 795,953 | +0.13(+0.82%) |
Mar 19, 2010 | 16.69 | 16.81 | 16.35 | 16.35 | 1,588,691 | -0.18(-1.08%) |
Mar 18, 2010 | 16.59 | 16.69 | 16.49 | 16.53 | 1,111,207 | -0.07(-0.45%) |
Mar 17, 2010 | 16.47 | 16.64 | 16.43 | 16.61 | 901,128 | +0.16(+0.95%) |
Mar 16, 2010 | 16.44 | 16.53 | 16.39 | 16.45 | 788,088 | +0.01(+0.05%) |
Mar 15, 2010 | 16.40 | 16.47 | 16.32 | 16.44 | 1,048,433 | +0.01(+0.05%) |
Mar 12, 2010 | 16.45 | 16.46 | 16.27 | 16.43 | 1,178,719 | +0.04(+0.23%) |
Mar 11, 2010 | 16.32 | 16.42 | 16.18 | 16.40 | 886,794 | -0.10(-0.58%) |
Mar 10, 2010 | 16.26 | 16.56 | 16.25 | 16.49 | 1,407,795 | +0.19(+1.13%) |
Mar 09, 2010 | 15.81 | 16.42 | 15.81 | 16.31 | 1,556,604 | +0.44(+2.75%) |
Mar 08, 2010 | 16.05 | 16.06 | 15.84 | 15.87 | 1,695,371 | -0.19(-1.20%) |
Mar 05, 2010 | 15.84 | 16.10 | 15.75 | 16.06 | 2,822,867 | +0.25(+1.59%) |
Mar 04, 2010 | 15.75 | 15.84 | 15.71 | 15.81 | 1,277,416 | +0.06(+0.38%) |
Mar 03, 2010 | 15.83 | 15.87 | 15.63 | 15.75 | 1,436,019 | -0.10(-0.66%) |
Mar 02, 2010 | 15.85 | 15.94 | 15.78 | 15.86 | 985,417 | +0.01(+0.05%) |
Mar 01, 2010 | 15.63 | 15.88 | 15.60 | 15.85 | 1,168,510 | +0.27(+1.76%) |
Feb 26, 2010 | 15.50 | 15.61 | 15.38 | 15.58 | 1,214,568 | +0.02(+0.14%) |
Feb 25, 2010 | 15.49 | 15.60 | 15.38 | 15.55 | 1,931,077 | -0.05(-0.33%) |
Feb 24, 2010 | 15.86 | 15.86 | 15.57 | 15.61 | 1,317,103 | -0.24(-1.54%) |
Feb 23, 2010 | 15.92 | 16.01 | 15.77 | 15.85 | 962,840 | -0.14(-0.88%) |
Feb 22, 2010 | 16.10 | 16.10 | 15.94 | 15.99 | 1,340,792 | -0.04(-0.23%) |
Feb 19, 2010 | 16.06 | 16.12 | 15.95 | 16.03 | 1,202,542 | -0.10(-0.60%) |
Feb 18, 2010 | 16.12 | 16.15 | 16.01 | 16.12 | 1,259,837 | -0.04(-0.23%) |
Feb 17, 2010 | 16.00 | 16.17 | 15.92 | 16.16 | 915,485 | +0.14(+0.88%) |
Feb 16, 2010 | 15.85 | 16.04 | 15.77 | 16.02 | 691,821 | +0.16(+1.03%) |
Feb 12, 2010 | 15.41 | 15.86 | 15.86 | 15.86 | 1,420,632 | +0.36(+2.34%) |
Feb 11, 2010 | 15.59 | 15.67 | 15.46 | 15.49 | 989,798 | -0.08(-0.52%) |
Feb 10, 2010 | 15.58 | 15.69 | 15.54 | 15.58 | 1,289,401 | -0.01(-0.05%) |
Feb 09, 2010 | 15.95 | 16.03 | 15.53 | 15.58 | 2,040,023 | -0.25(-1.59%) |
Feb 08, 2010 | 15.90 | 16.02 | 15.77 | 15.84 | 2,189,493 | -0.08(-0.51%) |
Feb 05, 2010 | 16.26 | 16.27 | 15.72 | 15.92 | 2,348,209 | -0.40(-2.45%) |
Feb 04, 2010 | 16.69 | 17.23 | 16.28 | 16.32 | 3,409,871 | +0.05(+0.32%) |
Feb 03, 2010 | 16.26 | 16.48 | 16.15 | 16.26 | 1,134,622 | -0.01(-0.09%) |
Feb 02, 2010 | 16.17 | 16.34 | 16.09 | 16.28 | 767,295 | +0.21(+1.31%) |
Feb 01, 2010 | 16.12 | 16.26 | 16.00 | 16.07 | 707,365 | -0.01(-0.07%) |
Jan 29, 2010 | 16.30 | 16.39 | 16.06 | 16.08 | 907,832 | -0.21(-1.27%) |
Jan 28, 2010 | 16.32 | 16.36 | 16.12 | 16.29 | 683,641 | -0.06(-0.36%) |
Jan 27, 2010 | 16.23 | 16.35 | 16.08 | 16.35 | 729,319 | +0.11(+0.68%) |
Jan 26, 2010 | 16.28 | 16.38 | 16.21 | 16.23 | 533,519 | -0.10(-0.63%) |
Jan 25, 2010 | 16.43 | 16.43 | 16.27 | 16.34 | 454,440 | -0.05(-0.32%) |
Jan 22, 2010 | 16.46 | 16.69 | 16.39 | 16.39 | 661,594 | -0.07(-0.41%) |
Jan 21, 2010 | 16.68 | 16.78 | 16.40 | 16.46 | 714,540 | -0.25(-1.51%) |
Jan 20, 2010 | 16.68 | 16.78 | 16.40 | 16.71 | 850,653 | -0.10(-0.57%) |
Jan 19, 2010 | 16.64 | 16.85 | 16.55 | 16.80 | 948,691 | +0.22(+1.34%) |
Jan 15, 2010 | 17.03 | 16.58 | 16.58 | 16.58 | 777,923 | -0.42(-2.48%) |
Jan 14, 2010 | 16.78 | 17.09 | 16.72 | 17.00 | 717,559 | +0.14(+0.83%) |
Jan 13, 2010 | 16.70 | 16.90 | 16.66 | 16.86 | 413,955 | +0.16(+0.97%) |
Jan 12, 2010 | 16.83 | 16.83 | 16.58 | 16.70 | 648,409 | -0.16(-0.97%) |
Jan 11, 2010 | 16.88 | 16.99 | 16.68 | 16.86 | 757,951 | +0.05(+0.31%) |
Jan 08, 2010 | 16.58 | 16.88 | 16.58 | 16.81 | 481,845 | +0.13(+0.75%) |
Jan 07, 2010 | 16.66 | 16.73 | 16.47 | 16.69 | 563,693 | +0.07(+0.40%) |
Jan 06, 2010 | 16.65 | 16.76 | 16.53 | 16.62 | 499,803 | -0.11(-0.66%) |
Jan 05, 2010 | 16.83 | 16.86 | 16.62 | 16.73 | 673,026 | -0.07(-0.40%) |
Jan 04, 2010 | 16.82 | 16.95 | 16.72 | 16.80 | 834,646 | +0.10(+0.58%) |
Dec 31, 2009 | 16.84 | 16.70 | 16.70 | 16.70 | 487,097 | -0.13(-0.79%) |
Dec 30, 2009 | 16.85 | 16.95 | 16.78 | 16.83 | 298,209 | -0.01(-0.09%) |
Dec 29, 2009 | 17.04 | 17.06 | 16.85 | 16.85 | 527,064 | -0.13(-0.78%) |
Dec 28, 2009 | 17.05 | 17.12 | 16.92 | 16.98 | 421,372 | -0.02(-0.13%) |
Dec 24, 2009 | 16.89 | 17.03 | 16.89 | 17.00 | 139,557 | +0.10(+0.57%) |
Dec 23, 2009 | 16.90 | 17.00 | 16.78 | 16.91 | 590,826 | +0.08(+0.48%) |
Dec 22, 2009 | 16.66 | 16.83 | 16.62 | 16.83 | 984,604 | +0.20(+1.20%) |
Dec 21, 2009 | 16.78 | 16.96 | 16.57 | 16.63 | 687,064 | -0.05(-0.31%) |
Dec 18, 2009 | 16.38 | 16.69 | 16.34 | 16.68 | 1,722,290 | +0.35(+2.13%) |
Dec 17, 2009 | 16.52 | 16.61 | 16.29 | 16.33 | 1,029,163 | -0.37(-2.22%) |
Dec 16, 2009 | 16.73 | 16.80 | 16.57 | 16.70 | 876,395 | -0.03(-0.18%) |
Dec 15, 2009 | 16.69 | 16.78 | 16.63 | 16.73 | 931,654 | -0.08(-0.48%) |
Dec 14, 2009 | 16.91 | 16.98 | 16.49 | 16.81 | 1,505,970 | +0.01(+0.09%) |
Dec 11, 2009 | 16.92 | 17.04 | 16.75 | 16.80 | 672,227 | -0.19(-1.13%) |
Dec 10, 2009 | 16.95 | 17.06 | 16.86 | 16.99 | 446,157 | +0.13(+0.79%) |
Dec 09, 2009 | 16.75 | 16.90 | 16.63 | 16.86 | 748,270 | +0.04(+0.22%) |
Dec 08, 2009 | 17.00 | 17.00 | 16.71 | 16.82 | 1,017,735 | -0.16(-0.92%) |
Dec 07, 2009 | 17.00 | 17.10 | 16.84 | 16.98 | 650,093 | -0.02(-0.13%) |
Dec 04, 2009 | 16.86 | 17.02 | 16.77 | 17.00 | 856,935 | +0.33(+1.95%) |
Dec 03, 2009 | 16.86 | 16.97 | 16.66 | 16.67 | 899,292 | -0.11(-0.66%) |
Dec 02, 2009 | 16.44 | 16.87 | 16.41 | 16.78 | 1,072,548 | +0.38(+2.30%) |