Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.21 | 18.25 | 18.03 | 18.03 | 336,919 | -0.19(-1.04%) |
Dec 30, 2010 | 18.37 | 18.37 | 18.22 | 18.22 | 189,532 | -0.12(-0.66%) |
Dec 29, 2010 | 18.36 | 18.43 | 18.32 | 18.35 | 104,916 | +0.01(+0.03%) |
Dec 28, 2010 | 18.33 | 18.36 | 18.27 | 18.34 | 141,899 | +0.02(+0.11%) |
Dec 27, 2010 | 18.36 | 18.39 | 18.30 | 18.32 | 194,129 | -0.11(-0.58%) |
Dec 23, 2010 | 18.43 | 18.49 | 18.41 | 18.43 | 369,646 | -0.00(-0.02%) |
Dec 22, 2010 | 18.41 | 18.52 | 18.38 | 18.43 | 192,536 | +0.05(+0.29%) |
Dec 21, 2010 | 18.32 | 18.41 | 18.21 | 18.38 | 296,777 | +0.15(+0.82%) |
Dec 20, 2010 | 18.37 | 18.43 | 18.21 | 18.23 | 253,819 | -0.09(-0.50%) |
Dec 17, 2010 | 18.54 | 18.55 | 18.26 | 18.32 | 1,341,614 | -0.22(-1.20%) |
Dec 16, 2010 | 18.40 | 18.60 | 18.39 | 18.54 | 409,986 | +0.17(+0.91%) |
Dec 15, 2010 | 18.30 | 18.54 | 18.30 | 18.38 | 645,001 | +0.08(+0.44%) |
Dec 14, 2010 | 18.34 | 18.44 | 18.24 | 18.30 | 303,464 | +0.03(+0.18%) |
Dec 13, 2010 | 18.39 | 18.42 | 18.25 | 18.26 | 350,364 | -0.11(-0.60%) |
Dec 10, 2010 | 18.37 | 18.39 | 18.26 | 18.37 | 412,618 | -0.00(-0.02%) |
Dec 09, 2010 | 18.28 | 18.43 | 18.22 | 18.38 | 332,023 | +0.13(+0.73%) |
Dec 08, 2010 | 18.18 | 18.32 | 18.16 | 18.24 | 335,528 | +0.14(+0.77%) |
Dec 07, 2010 | 18.14 | 18.29 | 18.08 | 18.10 | 283,695 | +0.07(+0.41%) |
Dec 06, 2010 | 17.96 | 18.13 | 17.90 | 18.03 | 274,572 | -0.04(-0.20%) |
Dec 03, 2010 | 17.96 | 18.09 | 17.88 | 18.06 | 206,290 | +0.02(+0.12%) |
Dec 02, 2010 | 17.88 | 18.05 | 17.83 | 18.04 | 317,840 | +0.14(+0.76%) |
Dec 01, 2010 | 17.79 | 18.04 | 17.79 | 17.91 | 463,046 | +0.28(+1.59%) |
Nov 30, 2010 | 17.54 | 17.65 | 17.43 | 17.63 | 589,714 | -0.09(-0.52%) |
Nov 29, 2010 | 17.74 | 17.78 | 17.54 | 17.72 | 253,022 | -0.14(-0.77%) |
Nov 26, 2010 | 17.86 | 18.00 | 17.82 | 17.86 | 119,802 | -0.15(-0.83%) |
Nov 24, 2010 | 17.96 | 18.00 | 18.00 | 18.00 | 429,665 | +0.21(+1.17%) |
Nov 23, 2010 | 17.84 | 17.92 | 17.70 | 17.80 | 483,238 | -0.24(-1.30%) |
Nov 22, 2010 | 17.89 | 18.06 | 17.73 | 18.03 | 384,424 | +0.07(+0.40%) |
Nov 19, 2010 | 17.75 | 18.00 | 17.75 | 17.96 | 356,715 | +0.10(+0.55%) |
Nov 18, 2010 | 17.72 | 17.99 | 17.64 | 17.86 | 270,170 | +0.32(+1.80%) |
Nov 17, 2010 | 17.53 | 17.61 | 17.38 | 17.55 | 181,827 | +0.03(+0.17%) |
Nov 16, 2010 | 17.71 | 17.75 | 17.39 | 17.52 | 309,993 | -0.32(-1.80%) |
Nov 15, 2010 | 17.79 | 17.96 | 17.72 | 17.84 | 187,294 | +0.13(+0.76%) |
Nov 12, 2010 | 17.73 | 17.89 | 17.69 | 17.70 | 275,960 | -0.17(-0.93%) |
Nov 11, 2010 | 17.80 | 17.94 | 17.76 | 17.87 | 227,292 | -0.06(-0.35%) |
Nov 10, 2010 | 17.78 | 17.94 | 17.67 | 17.93 | 244,181 | +0.21(+1.21%) |
Nov 09, 2010 | 18.02 | 18.05 | 17.65 | 17.72 | 251,271 | -0.33(-1.85%) |
Nov 08, 2010 | 18.03 | 18.09 | 17.87 | 18.05 | 263,533 | -0.02(-0.12%) |
Nov 05, 2010 | 17.86 | 18.08 | 17.83 | 18.07 | 395,897 | +0.15(+0.83%) |
Nov 04, 2010 | 17.59 | 17.93 | 17.43 | 17.92 | 582,442 | +0.58(+3.33%) |
Nov 03, 2010 | 17.37 | 17.50 | 17.19 | 17.35 | 266,534 | -0.02(-0.10%) |
Nov 02, 2010 | 17.28 | 17.38 | 17.09 | 17.36 | 544,628 | +0.28(+1.64%) |
Nov 01, 2010 | 17.18 | 17.39 | 16.94 | 17.08 | 441,940 | -0.02(-0.14%) |
Oct 29, 2010 | 17.07 | 17.22 | 17.05 | 17.11 | 250,606 | -0.02(-0.14%) |
Oct 28, 2010 | 17.35 | 17.45 | 17.09 | 17.13 | 219,022 | -0.09(-0.54%) |
Oct 27, 2010 | 17.21 | 17.26 | 17.09 | 17.22 | 386,793 | -0.13(-0.75%) |
Oct 25, 2010 | 17.32 | 17.49 | 17.22 | 17.36 | 378,440 | +0.17(+0.97%) |
Oct 22, 2010 | 17.31 | 17.40 | 17.09 | 17.19 | 275,849 | -0.09(-0.52%) |
Oct 21, 2010 | 17.48 | 17.53 | 17.07 | 17.28 | 385,664 | -0.09(-0.51%) |
Oct 20, 2010 | 17.30 | 17.45 | 17.25 | 17.37 | 328,159 | +0.12(+0.71%) |
Oct 19, 2010 | 17.26 | 17.55 | 17.15 | 17.25 | 390,197 | -0.26(-1.50%) |
Oct 18, 2010 | 17.41 | 17.57 | 17.37 | 17.51 | 331,076 | +0.14(+0.82%) |
Oct 15, 2010 | 17.58 | 17.66 | 17.36 | 17.36 | 496,717 | -0.11(-0.63%) |
Oct 14, 2010 | 17.33 | 17.56 | 17.28 | 17.47 | 340,851 | +0.07(+0.39%) |
Oct 13, 2010 | 17.28 | 17.51 | 17.22 | 17.41 | 361,615 | +0.20(+1.14%) |
Oct 12, 2010 | 17.15 | 17.27 | 17.09 | 17.21 | 271,685 | +0.05(+0.28%) |
Oct 11, 2010 | 17.21 | 17.25 | 17.13 | 17.16 | 235,898 | -0.06(-0.36%) |
Oct 08, 2010 | 17.22 | 17.29 | 17.08 | 17.22 | 412,923 | +0.12(+0.68%) |
Oct 07, 2010 | 17.15 | 17.22 | 17.06 | 17.11 | 2,160 | +0.04(+0.23%) |
Oct 06, 2010 | 17.02 | 17.22 | 16.96 | 17.07 | 654,948 | +0.00(+0.02%) |
Oct 05, 2010 | 17.11 | 17.11 | 16.82 | 17.07 | 777,657 | +0.13(+0.76%) |
Oct 04, 2010 | 16.98 | 17.12 | 16.86 | 16.94 | 357,905 | -0.10(-0.58%) |
Oct 01, 2010 | 17.04 | 17.30 | 16.98 | 17.04 | 645,236 | -0.10(-0.60%) |
Sep 30, 2010 | 17.14 | 17.41 | 17.09 | 17.14 | 393,118 | -0.02(-0.13%) |
Sep 29, 2010 | 17.00 | 17.22 | 16.92 | 17.16 | 358,157 | +0.08(+0.47%) |
Sep 28, 2010 | 17.08 | 17.11 | 16.78 | 17.08 | 21,983 | +0.07(+0.44%) |
Sep 27, 2010 | 17.17 | 17.19 | 16.97 | 17.01 | 468,587 | -0.20(-1.14%) |
Sep 24, 2010 | 17.06 | 17.23 | 17.00 | 17.20 | 564,931 | +0.37(+2.19%) |
Sep 23, 2010 | 16.97 | 17.14 | 16.83 | 16.83 | 4,230 | -0.31(-1.79%) |
Sep 22, 2010 | 17.17 | 17.29 | 17.08 | 17.14 | 395,678 | -0.08(-0.48%) |
Sep 21, 2010 | 17.45 | 17.47 | 17.21 | 17.22 | 466,386 | -0.23(-1.30%) |
Sep 20, 2010 | 17.18 | 17.46 | 17.09 | 17.45 | 612,520 | +0.32(+1.84%) |
Sep 17, 2010 | 17.14 | 17.31 | 16.97 | 17.14 | 1,034,621 | +0.04(+0.24%) |
Sep 15, 2010 | 16.85 | 17.14 | 16.82 | 17.09 | 569,532 | +0.16(+0.97%) |
Sep 14, 2010 | 16.92 | 17.06 | 16.86 | 16.93 | 31,859 | -0.03(-0.16%) |
Sep 13, 2010 | 16.80 | 16.99 | 16.68 | 16.96 | 783,863 | +0.32(+1.90%) |
Sep 10, 2010 | 16.57 | 16.69 | 16.56 | 16.64 | 483,628 | +0.09(+0.56%) |
Sep 09, 2010 | 16.45 | 16.58 | 16.35 | 16.55 | 587,597 | +0.26(+1.61%) |
Sep 08, 2010 | 16.30 | 16.40 | 16.19 | 16.29 | 1,419,187 | +0.08(+0.48%) |
Sep 07, 2010 | 16.57 | 16.59 | 16.17 | 16.21 | 3,440 | -0.43(-2.56%) |
Sep 03, 2010 | 16.54 | 16.65 | 16.33 | 16.64 | 793,034 | +0.29(+1.77%) |
Sep 02, 2010 | 16.38 | 16.38 | 16.23 | 16.35 | 1,710 | -0.01(-0.07%) |
Sep 01, 2010 | 16.00 | 16.36 | 15.94 | 16.36 | 1,250,889 | +0.63(+4.03%) |
Aug 31, 2010 | 15.72 | 15.84 | 15.48 | 15.72 | 1,344 | -0.01(-0.09%) |
Aug 30, 2010 | 15.88 | 15.94 | 15.73 | 15.74 | 475,765 | -0.21(-1.32%) |
Aug 27, 2010 | 15.95 | 15.97 | 15.53 | 15.95 | 574,911 | +0.26(+1.65%) |
Aug 26, 2010 | 15.85 | 15.86 | 15.67 | 15.69 | 2,409 | -0.12(-0.79%) |
Aug 25, 2010 | 15.45 | 15.85 | 15.34 | 15.82 | 2,385 | +0.27(+1.72%) |
Aug 24, 2010 | 15.42 | 15.74 | 15.31 | 15.55 | 9,694 | -0.07(-0.42%) |
Aug 23, 2010 | 15.67 | 15.77 | 15.31 | 15.61 | 1,219,537 | -0.01(-0.04%) |
Aug 20, 2010 | 15.77 | 15.77 | 15.56 | 15.62 | 1,358,597 | -0.21(-1.35%) |
Aug 19, 2010 | 16.17 | 16.17 | 15.78 | 15.83 | 8,330 | -0.38(-2.35%) |
Aug 18, 2010 | 16.27 | 16.33 | 16.10 | 16.22 | 37,252 | -0.13(-0.78%) |
Aug 17, 2010 | 16.43 | 16.45 | 16.25 | 16.34 | 5,752 | +0.04(+0.27%) |
Aug 16, 2010 | 16.24 | 16.35 | 16.14 | 16.30 | 725,350 | +0.00(+0.02%) |
Aug 13, 2010 | 16.30 | 16.50 | 16.30 | 16.30 | 400,446 | -0.21(-1.26%) |
Aug 12, 2010 | 16.41 | 16.59 | 16.30 | 16.50 | 399,808 | -0.02(-0.11%) |
Aug 11, 2010 | 16.78 | 16.78 | 16.51 | 16.52 | 755,778 | -0.44(-2.58%) |
Aug 10, 2010 | 17.06 | 17.10 | 16.85 | 16.96 | 761,473 | -0.30(-1.72%) |
Aug 09, 2010 | 17.19 | 17.30 | 17.07 | 17.26 | 460,143 | +0.18(+1.08%) |
Aug 06, 2010 | 17.07 | 17.39 | 16.93 | 17.07 | 693,229 | -0.29(-1.65%) |
Aug 05, 2010 | 17.57 | 17.61 | 17.34 | 17.36 | 565,570 | -0.32(-1.83%) |
Aug 04, 2010 | 17.64 | 17.86 | 17.57 | 17.68 | 276,514 | +0.10(+0.59%) |
Aug 03, 2010 | 17.70 | 17.93 | 17.56 | 17.58 | 263,016 | -0.18(-1.01%) |
Aug 02, 2010 | 18.00 | 18.00 | 17.62 | 17.76 | 539,342 | +0.05(+0.27%) |
Jul 30, 2010 | 17.71 | 17.88 | 17.45 | 17.71 | 222,957 | +0.01(+0.03%) |
Jul 29, 2010 | 17.77 | 17.92 | 17.44 | 17.70 | 237,797 | +0.07(+0.42%) |
Jul 28, 2010 | 17.63 | 18.00 | 17.62 | 17.63 | 3,871 | -0.30(-1.66%) |
Jul 27, 2010 | 18.04 | 18.12 | 17.82 | 17.93 | 426,849 | -0.01(-0.03%) |
Jul 26, 2010 | 17.77 | 18.02 | 17.65 | 17.93 | 361,151 | +0.17(+0.97%) |
Jul 23, 2010 | 17.53 | 17.86 | 17.48 | 17.76 | 384,670 | +0.19(+1.08%) |
Jul 22, 2010 | 17.42 | 17.62 | 17.38 | 17.57 | 369,636 | +0.41(+2.38%) |
Jul 21, 2010 | 17.62 | 17.64 | 17.15 | 17.16 | 322,443 | -0.36(-2.06%) |
Jul 20, 2010 | 17.09 | 17.54 | 17.04 | 17.52 | 300,477 | +0.24(+1.36%) |
Jul 19, 2010 | 17.38 | 17.39 | 17.04 | 17.29 | 298,239 | -0.05(-0.29%) |
Jul 16, 2010 | 17.34 | 17.64 | 17.28 | 17.34 | 493,430 | -0.46(-2.56%) |
Jul 15, 2010 | 17.93 | 17.93 | 17.58 | 17.79 | 331,113 | -0.10(-0.57%) |
Jul 14, 2010 | 17.93 | 18.05 | 17.80 | 17.89 | 290,859 | -0.12(-0.66%) |
Jul 13, 2010 | 18.01 | 18.06 | 17.61 | 18.01 | 9,462 | +0.47(+2.66%) |
Jul 12, 2010 | 17.70 | 17.74 | 17.50 | 17.55 | 219,691 | -0.19(-1.07%) |
Jul 09, 2010 | 17.74 | 17.74 | 17.48 | 17.74 | 284,149 | +0.23(+1.31%) |
Jul 08, 2010 | 17.51 | 17.59 | 17.31 | 17.51 | 3,212 | +0.17(+1.00%) |
Jul 07, 2010 | 16.82 | 17.36 | 16.81 | 17.33 | 525,326 | +0.61(+3.65%) |
Jul 06, 2010 | 16.72 | 17.01 | 16.61 | 16.72 | 5,309 | +0.02(+0.11%) |
Jul 02, 2010 | 16.71 | 16.88 | 16.60 | 16.71 | 252,411 | -0.03(-0.20%) |
Jul 01, 2010 | 16.95 | 16.95 | 16.52 | 16.74 | 335,283 | -0.15(-0.90%) |
Jun 30, 2010 | 16.89 | 17.23 | 16.88 | 16.89 | 7,590 | -0.29(-1.66%) |
Jun 29, 2010 | 17.44 | 17.56 | 17.08 | 17.18 | 542,135 | -0.63(-3.54%) |
Jun 25, 2010 | 17.81 | 17.81 | 17.27 | 17.81 | 907,681 | +0.46(+2.64%) |
Jun 24, 2010 | 17.35 | 17.68 | 17.31 | 17.35 | 581 | -0.19(-1.07%) |
Jun 23, 2010 | 17.48 | 17.68 | 17.39 | 17.54 | 453,882 | +0.05(+0.27%) |
Jun 22, 2010 | 17.49 | 17.86 | 17.47 | 17.49 | 2,849 | -0.09(-0.49%) |
Jun 21, 2010 | 17.85 | 17.88 | 17.54 | 17.58 | 390,991 | -0.13(-0.76%) |
Jun 18, 2010 | 17.71 | 17.81 | 17.58 | 17.71 | 555,479 | +0.01(+0.03%) |
Jun 17, 2010 | 17.70 | 17.76 | 17.56 | 17.70 | 554 | +0.04(+0.20%) |
Jun 16, 2010 | 17.66 | 17.79 | 17.63 | 17.67 | 287,707 | -0.13(-0.74%) |
Jun 15, 2010 | 17.80 | 17.85 | 17.47 | 17.80 | 4,953 | +0.30(+1.70%) |
Jun 14, 2010 | 17.83 | 17.83 | 17.47 | 17.50 | 471,225 | -0.15(-0.86%) |
Jun 11, 2010 | 17.08 | 17.66 | 17.08 | 17.65 | 366,282 | +0.34(+1.94%) |
Jun 10, 2010 | 17.32 | 17.33 | 16.93 | 17.32 | 4,603 | +0.46(+2.72%) |
Jun 09, 2010 | 17.14 | 17.14 | 16.80 | 16.86 | 487,587 | -0.17(-1.01%) |
Jun 08, 2010 | 17.01 | 17.08 | 16.71 | 17.03 | 473,366 | +0.07(+0.40%) |
Jun 07, 2010 | 17.05 | 17.24 | 16.88 | 16.96 | 507,715 | -0.02(-0.11%) |
Jun 04, 2010 | 16.98 | 17.37 | 16.94 | 16.98 | 571,780 | -0.62(-3.53%) |
Jun 03, 2010 | 17.60 | 17.72 | 17.53 | 17.60 | 551 | -0.04(-0.22%) |
Jun 02, 2010 | 17.64 | 17.65 | 17.06 | 17.64 | 755,865 | +0.52(+3.04%) |
Jun 01, 2010 | 17.12 | 17.61 | 17.12 | 17.12 | 4,018 | -0.40(-2.26%) |
May 28, 2010 | 17.52 | 17.72 | 17.51 | 17.52 | 355,324 | -0.21(-1.21%) |
May 27, 2010 | 17.57 | 17.77 | 17.38 | 17.73 | 520,501 | +0.53(+3.08%) |
May 26, 2010 | 17.20 | 17.44 | 17.14 | 17.20 | 4,029 | +0.02(+0.14%) |
May 25, 2010 | 16.68 | 17.21 | 16.66 | 17.18 | 849,319 | +0.09(+0.50%) |
May 24, 2010 | 17.23 | 17.47 | 17.01 | 17.09 | 463,019 | -0.21(-1.20%) |
May 21, 2010 | 16.98 | 17.32 | 16.97 | 17.30 | 774,851 | +0.03(+0.19%) |
May 20, 2010 | 17.30 | 17.64 | 17.24 | 17.27 | 646,070 | -0.53(-2.99%) |
May 19, 2010 | 17.83 | 18.15 | 17.69 | 17.80 | 372,613 | -0.11(-0.63%) |
May 18, 2010 | 18.39 | 18.44 | 17.84 | 17.91 | 469,216 | -0.29(-1.60%) |
May 17, 2010 | 18.13 | 18.23 | 17.85 | 18.20 | 487,466 | +0.14(+0.79%) |
May 14, 2010 | 18.06 | 18.22 | 17.89 | 18.06 | 313,985 | -0.24(-1.33%) |
May 13, 2010 | 18.29 | 18.45 | 18.22 | 18.30 | 470,284 | -0.04(-0.23%) |
May 12, 2010 | 17.83 | 18.36 | 17.81 | 18.35 | 541,143 | +0.55(+3.08%) |
May 11, 2010 | 17.77 | 17.94 | 17.75 | 17.80 | 402,422 | +0.13(+0.72%) |
May 10, 2010 | 17.40 | 17.71 | 17.40 | 17.67 | 557,912 | +0.77(+4.54%) |
May 07, 2010 | 17.22 | 17.22 | 16.59 | 16.90 | 702,577 | -0.32(-1.83%) |
May 06, 2010 | 17.71 | 17.90 | 16.79 | 17.22 | 516,875 | -0.55(-3.11%) |
May 05, 2010 | 17.81 | 17.91 | 17.66 | 17.77 | 445,522 | -0.04(-0.22%) |
May 04, 2010 | 18.09 | 18.13 | 17.72 | 17.81 | 516,606 | -0.49(-2.68%) |
May 03, 2010 | 18.22 | 18.33 | 18.12 | 18.30 | 353,977 | +0.16(+0.90%) |
Apr 30, 2010 | 18.53 | 18.61 | 18.12 | 18.14 | 480,849 | -0.34(-1.84%) |
Apr 29, 2010 | 18.20 | 18.50 | 18.04 | 18.48 | 377,012 | +0.38(+2.09%) |
Apr 28, 2010 | 17.97 | 18.23 | 17.93 | 18.10 | 324,486 | +0.21(+1.15%) |
Apr 27, 2010 | 18.04 | 18.26 | 17.85 | 17.89 | 475,053 | -0.26(-1.41%) |
Apr 26, 2010 | 18.23 | 18.40 | 18.11 | 18.15 | 304,556 | -0.12(-0.64%) |
Apr 23, 2010 | 18.15 | 18.27 | 18.02 | 18.27 | 218,008 | +0.14(+0.79%) |
Apr 22, 2010 | 17.87 | 18.14 | 17.81 | 18.12 | 185,110 | +0.10(+0.54%) |
Apr 21, 2010 | 17.97 | 18.05 | 17.91 | 18.02 | 173,947 | +0.03(+0.18%) |
Apr 20, 2010 | 17.92 | 17.99 | 17.73 | 17.99 | 241,469 | +0.17(+0.94%) |
Apr 19, 2010 | 17.55 | 17.84 | 17.53 | 17.83 | 692,829 | +0.15(+0.82%) |
Apr 16, 2010 | 17.89 | 17.95 | 17.65 | 17.68 | 518,192 | -0.21(-1.18%) |
Apr 15, 2010 | 17.86 | 17.96 | 17.81 | 17.89 | 278,241 | -0.04(-0.23%) |
Apr 14, 2010 | 17.63 | 17.94 | 17.63 | 17.93 | 422,715 | +0.42(+2.41%) |
Apr 13, 2010 | 17.46 | 17.54 | 17.37 | 17.51 | 194,912 | +0.00(+0.02%) |
Apr 12, 2010 | 17.49 | 17.55 | 17.37 | 17.51 | 302,053 | -0.02(-0.12%) |
Apr 09, 2010 | 17.58 | 17.60 | 17.47 | 17.53 | 198,299 | -0.06(-0.34%) |
Apr 08, 2010 | 17.64 | 17.66 | 17.49 | 17.59 | 258,953 | -0.12(-0.66%) |
Apr 07, 2010 | 17.48 | 17.70 | 17.48 | 17.70 | 369,800 | +0.15(+0.88%) |
Apr 06, 2010 | 17.37 | 17.57 | 17.35 | 17.55 | 215,807 | +0.08(+0.44%) |
Apr 05, 2010 | 17.48 | 17.50 | 17.34 | 17.47 | 218,085 | +0.12(+0.70%) |
Apr 01, 2010 | 17.55 | 17.35 | 17.35 | 17.35 | 541,012 | -0.07(-0.41%) |
Mar 31, 2010 | 17.46 | 17.65 | 17.42 | 17.42 | 399,334 | -0.16(-0.90%) |
Mar 30, 2010 | 17.46 | 17.63 | 17.46 | 17.58 | 348,724 | +0.09(+0.53%) |
Mar 29, 2010 | 17.30 | 17.50 | 17.30 | 17.49 | 246,806 | +0.19(+1.10%) |
Mar 26, 2010 | 17.34 | 17.43 | 17.22 | 17.30 | 233,791 | -0.03(-0.19%) |
Mar 25, 2010 | 17.43 | 17.59 | 17.32 | 17.33 | 313,972 | -0.08(-0.44%) |
Mar 24, 2010 | 17.52 | 17.58 | 17.38 | 17.41 | 276,585 | -0.14(-0.80%) |
Mar 23, 2010 | 17.42 | 17.56 | 17.33 | 17.55 | 203,931 | +0.10(+0.55%) |
Mar 22, 2010 | 17.25 | 17.49 | 17.21 | 17.45 | 308,992 | +0.10(+0.57%) |
Mar 19, 2010 | 17.47 | 17.50 | 17.28 | 17.35 | 495,567 | -0.05(-0.29%) |
Mar 18, 2010 | 17.43 | 17.58 | 17.36 | 17.40 | 220,172 | -0.06(-0.36%) |
Mar 17, 2010 | 17.43 | 17.58 | 17.35 | 17.47 | 308,703 | +0.09(+0.50%) |
Mar 16, 2010 | 17.24 | 17.40 | 17.20 | 17.38 | 363,567 | +0.18(+1.04%) |
Mar 15, 2010 | 17.07 | 17.20 | 17.07 | 17.20 | 325,491 | +0.09(+0.52%) |
Mar 12, 2010 | 17.12 | 17.18 | 16.96 | 17.11 | 411,052 | +0.10(+0.56%) |
Mar 11, 2010 | 17.02 | 17.14 | 16.86 | 17.02 | 746,701 | +0.33(+1.98%) |
Mar 10, 2010 | 16.64 | 16.74 | 16.57 | 16.69 | 535,384 | +0.10(+0.63%) |
Mar 09, 2010 | 16.66 | 16.71 | 16.47 | 16.58 | 722,480 | -0.07(-0.43%) |
Mar 08, 2010 | 16.61 | 16.66 | 16.55 | 16.65 | 296,666 | +0.09(+0.52%) |
Mar 05, 2010 | 16.33 | 16.57 | 16.22 | 16.57 | 668,446 | +0.27(+1.68%) |
Mar 04, 2010 | 16.18 | 16.34 | 16.13 | 16.29 | 608,921 | +0.11(+0.66%) |
Mar 03, 2010 | 16.22 | 16.26 | 16.12 | 16.19 | 380,792 | -0.02(-0.11%) |
Mar 02, 2010 | 16.08 | 16.22 | 16.05 | 16.20 | 551,201 | +0.20(+1.23%) |
Mar 01, 2010 | 15.96 | 16.15 | 15.92 | 16.01 | 549,769 | +0.14(+0.88%) |
Feb 26, 2010 | 15.96 | 15.96 | 15.83 | 15.87 | 612,473 | -0.11(-0.71%) |
Feb 25, 2010 | 15.72 | 16.01 | 15.70 | 15.98 | 1,128,610 | -0.03(-0.19%) |
Feb 24, 2010 | 15.82 | 16.02 | 15.82 | 16.01 | 537,014 | +0.27(+1.70%) |
Feb 23, 2010 | 15.71 | 15.91 | 15.71 | 15.74 | 298,776 | -0.04(-0.28%) |
Feb 22, 2010 | 15.77 | 15.88 | 15.70 | 15.79 | 271,659 | -0.01(-0.04%) |
Feb 19, 2010 | 15.60 | 15.89 | 15.57 | 15.79 | 423,596 | +0.19(+1.20%) |
Feb 18, 2010 | 15.28 | 15.62 | 15.18 | 15.61 | 310,114 | +0.31(+2.02%) |
Feb 17, 2010 | 15.36 | 15.42 | 15.10 | 15.30 | 337,985 | +0.04(+0.23%) |
Feb 16, 2010 | 15.31 | 15.34 | 15.02 | 15.26 | 236,459 | +0.10(+0.67%) |
Feb 12, 2010 | 14.91 | 15.16 | 15.16 | 15.16 | 946,940 | +0.14(+0.95%) |
Feb 11, 2010 | 14.68 | 15.02 | 14.55 | 15.02 | 369,706 | +0.28(+1.88%) |
Feb 10, 2010 | 14.66 | 14.76 | 14.52 | 14.74 | 295,359 | +0.01(+0.04%) |
Feb 09, 2010 | 14.77 | 14.81 | 14.58 | 14.73 | 247,894 | +0.10(+0.65%) |
Feb 08, 2010 | 14.83 | 14.83 | 14.64 | 14.64 | 287,553 | -0.21(-1.40%) |
Feb 05, 2010 | 14.66 | 14.88 | 14.65 | 14.85 | 394,028 | +0.17(+1.18%) |
Feb 04, 2010 | 14.87 | 14.97 | 14.64 | 14.67 | 433,011 | -0.28(-1.89%) |
Feb 03, 2010 | 14.97 | 14.98 | 14.84 | 14.96 | 235,817 | -0.10(-0.65%) |
Feb 02, 2010 | 15.07 | 15.09 | 14.97 | 15.06 | 416,116 | +0.01(+0.04%) |
Feb 01, 2010 | 15.17 | 15.17 | 14.89 | 15.05 | 460,109 | -0.06(-0.37%) |
Jan 29, 2010 | 15.18 | 15.31 | 15.06 | 15.11 | 321,936 | -0.06(-0.37%) |
Jan 28, 2010 | 15.32 | 15.36 | 14.98 | 15.16 | 256,379 | -0.15(-0.95%) |
Jan 27, 2010 | 15.08 | 15.31 | 15.04 | 15.31 | 534,386 | +0.13(+0.88%) |
Jan 26, 2010 | 15.29 | 15.50 | 15.14 | 15.17 | 479,787 | -0.21(-1.39%) |
Jan 25, 2010 | 15.47 | 15.50 | 15.17 | 15.39 | 306,038 | +0.03(+0.17%) |
Jan 22, 2010 | 15.56 | 15.69 | 15.21 | 15.36 | 868,749 | -0.20(-1.26%) |
Jan 21, 2010 | 15.80 | 15.89 | 15.54 | 15.56 | 442,518 | -0.26(-1.64%) |
Jan 20, 2010 | 15.86 | 15.89 | 15.69 | 15.82 | 431,294 | -0.10(-0.62%) |
Jan 19, 2010 | 15.88 | 16.01 | 15.83 | 15.92 | 383,312 | +0.07(+0.45%) |
Jan 15, 2010 | 16.10 | 15.84 | 15.84 | 15.84 | 956,349 | -0.21(-1.28%) |
Jan 14, 2010 | 16.00 | 16.06 | 15.87 | 16.05 | 234,026 | +0.05(+0.30%) |
Jan 13, 2010 | 15.94 | 16.05 | 15.89 | 16.00 | 229,228 | +0.15(+0.92%) |
Jan 12, 2010 | 15.83 | 16.00 | 15.80 | 15.86 | 215,225 | -0.05(-0.34%) |
Jan 11, 2010 | 15.97 | 15.97 | 15.72 | 15.91 | 279,885 | +0.02(+0.11%) |
Jan 08, 2010 | 15.86 | 15.99 | 15.81 | 15.89 | 284,159 | -0.07(-0.45%) |
Jan 07, 2010 | 15.87 | 15.99 | 15.69 | 15.96 | 350,310 | +0.10(+0.62%) |
Jan 06, 2010 | 15.97 | 16.07 | 15.81 | 15.86 | 575,997 | -0.13(-0.80%) |
Jan 05, 2010 | 16.17 | 16.17 | 15.90 | 15.99 | 497,143 | -0.16(-1.01%) |