Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.38 | 23.60 | 22.91 | 23.45 | 54,240 | +0.05(+0.21%) |
Dec 30, 2010 | 23.39 | 23.53 | 23.03 | 23.40 | 33,543 | +0.03(+0.13%) |
Dec 29, 2010 | 23.34 | 23.50 | 22.82 | 23.37 | 40,764 | +0.07(+0.30%) |
Dec 28, 2010 | 23.63 | 23.67 | 23.26 | 23.30 | 42,750 | -0.32(-1.35%) |
Dec 27, 2010 | 22.91 | 23.67 | 22.89 | 23.62 | 57,731 | +0.62(+2.67%) |
Dec 23, 2010 | 22.75 | 23.04 | 22.60 | 23.00 | 53,825 | +0.25(+1.12%) |
Dec 22, 2010 | 22.78 | 23.03 | 22.00 | 22.75 | 80,210 | -0.01(-0.04%) |
Dec 21, 2010 | 21.56 | 22.78 | 21.34 | 22.76 | 136,001 | +1.37(+6.40%) |
Dec 20, 2010 | 21.21 | 21.60 | 20.94 | 21.39 | 76,941 | +0.21(+0.99%) |
Dec 17, 2010 | 21.56 | 21.56 | 20.90 | 21.18 | 126,822 | -0.43(-1.99%) |
Dec 16, 2010 | 21.49 | 21.84 | 21.27 | 21.61 | 71,731 | +0.23(+1.08%) |
Dec 15, 2010 | 21.47 | 21.50 | 21.04 | 21.38 | 183,739 | -0.07(-0.33%) |
Dec 14, 2010 | 21.58 | 21.77 | 21.44 | 21.45 | 210,851 | -0.21(-0.97%) |
Dec 13, 2010 | 22.14 | 22.20 | 21.53 | 21.66 | 99,404 | -0.30(-1.37%) |
Dec 10, 2010 | 21.02 | 21.99 | 20.96 | 21.96 | 146,087 | +1.07(+5.12%) |
Dec 09, 2010 | 20.64 | 21.05 | 20.51 | 20.89 | 91,586 | +0.46(+2.25%) |
Dec 08, 2010 | 20.01 | 20.47 | 19.91 | 20.43 | 63,478 | +0.37(+1.84%) |
Dec 07, 2010 | 20.36 | 20.42 | 19.98 | 20.06 | 73,987 | +0.00(+0.00%) |
Dec 06, 2010 | 20.05 | 20.26 | 19.87 | 20.06 | 136,541 | +0.00(+0.00%) |
Dec 03, 2010 | 20.00 | 20.13 | 19.81 | 20.06 | 62,421 | -0.10(-0.50%) |
Dec 02, 2010 | 19.63 | 20.19 | 19.52 | 20.16 | 143,435 | +0.61(+3.12%) |
Dec 01, 2010 | 18.96 | 19.66 | 18.60 | 19.55 | 262,012 | +0.96(+5.16%) |
Nov 30, 2010 | 18.96 | 19.12 | 18.45 | 18.59 | 170,609 | -0.55(-2.87%) |
Nov 29, 2010 | 19.00 | 19.16 | 18.56 | 19.14 | 110,895 | +0.12(+0.63%) |
Nov 26, 2010 | 19.49 | 19.51 | 18.97 | 19.02 | 18,991 | -0.64(-3.26%) |
Nov 24, 2010 | 19.01 | 19.66 | 19.66 | 19.66 | 100,588 | +0.86(+4.57%) |
Nov 23, 2010 | 18.50 | 18.86 | 18.30 | 18.80 | 69,670 | +0.20(+1.08%) |
Nov 22, 2010 | 18.18 | 18.72 | 18.18 | 18.60 | 87,452 | +0.30(+1.64%) |
Nov 19, 2010 | 18.56 | 18.62 | 18.12 | 18.30 | 103,264 | -0.22(-1.19%) |
Nov 18, 2010 | 18.38 | 18.53 | 18.07 | 18.52 | 55,789 | +0.41(+2.26%) |
Nov 17, 2010 | 18.37 | 18.47 | 18.08 | 18.11 | 52,423 | -0.26(-1.42%) |
Nov 16, 2010 | 18.57 | 18.75 | 18.14 | 18.37 | 95,224 | -0.41(-2.18%) |
Nov 15, 2010 | 18.89 | 18.99 | 18.66 | 18.78 | 48,957 | +0.05(+0.27%) |
Nov 12, 2010 | 19.40 | 19.47 | 18.64 | 18.73 | 42,375 | -0.82(-4.19%) |
Nov 11, 2010 | 19.59 | 19.75 | 19.42 | 19.55 | 56,043 | -0.25(-1.26%) |
Nov 10, 2010 | 19.88 | 19.98 | 19.58 | 19.80 | 67,067 | -0.10(-0.50%) |
Nov 09, 2010 | 20.31 | 20.31 | 19.66 | 19.90 | 122,270 | -0.33(-1.63%) |
Nov 08, 2010 | 20.17 | 20.43 | 20.11 | 20.23 | 146,753 | -0.03(-0.15%) |
Nov 05, 2010 | 20.61 | 20.61 | 20.10 | 20.26 | 61,548 | -0.25(-1.22%) |
Nov 04, 2010 | 20.80 | 21.01 | 20.38 | 20.51 | 142,692 | -0.11(-0.53%) |
Nov 03, 2010 | 20.63 | 20.81 | 20.31 | 20.62 | 57,642 | +0.00(+0.00%) |
Nov 02, 2010 | 20.45 | 20.64 | 20.03 | 20.62 | 142,781 | +0.43(+2.13%) |
Nov 01, 2010 | 20.42 | 20.64 | 20.18 | 20.19 | 104,149 | -0.13(-0.64%) |
Oct 29, 2010 | 20.20 | 20.41 | 20.08 | 20.32 | 57,083 | -0.06(-0.29%) |
Oct 28, 2010 | 20.92 | 21.00 | 20.27 | 20.38 | 68,856 | -0.36(-1.74%) |
Oct 27, 2010 | 20.51 | 21.00 | 20.30 | 20.74 | 159,724 | +0.90(+4.54%) |
Oct 25, 2010 | 19.43 | 19.85 | 19.33 | 19.84 | 85,285 | +0.55(+2.85%) |
Oct 22, 2010 | 19.40 | 19.40 | 18.96 | 19.29 | 92,283 | -0.05(-0.26%) |
Oct 21, 2010 | 19.35 | 19.63 | 18.78 | 19.34 | 150,493 | +0.05(+0.26%) |
Oct 20, 2010 | 18.36 | 19.43 | 18.36 | 19.29 | 116,508 | +1.00(+5.47%) |
Oct 19, 2010 | 18.58 | 18.82 | 18.03 | 18.29 | 92,661 | -0.58(-3.07%) |
Oct 18, 2010 | 18.27 | 18.89 | 18.18 | 18.87 | 58,781 | +0.63(+3.45%) |
Oct 15, 2010 | 18.12 | 18.34 | 17.98 | 18.24 | 87,225 | +0.35(+1.96%) |
Oct 14, 2010 | 17.86 | 17.99 | 17.64 | 17.89 | 32,977 | -0.03(-0.17%) |
Oct 13, 2010 | 17.31 | 18.04 | 17.05 | 17.92 | 132,301 | +0.79(+4.61%) |
Oct 12, 2010 | 17.46 | 17.46 | 16.70 | 17.13 | 184,328 | -0.33(-1.89%) |
Oct 11, 2010 | 17.71 | 17.71 | 17.40 | 17.46 | 27,376 | -0.21(-1.19%) |
Oct 08, 2010 | 17.85 | 17.85 | 17.47 | 17.67 | 35,519 | -0.12(-0.67%) |
Oct 07, 2010 | 17.93 | 18.02 | 17.70 | 17.79 | 30,065 | -0.02(-0.11%) |
Oct 06, 2010 | 17.79 | 18.17 | 17.61 | 17.81 | 74,332 | +0.02(+0.11%) |
Oct 05, 2010 | 17.65 | 17.93 | 17.38 | 17.79 | 168,565 | +0.33(+1.89%) |
Oct 04, 2010 | 17.65 | 17.79 | 17.34 | 17.46 | 84,933 | -0.21(-1.19%) |
Oct 01, 2010 | 18.20 | 18.41 | 17.45 | 17.67 | 74,594 | -0.35(-1.94%) |
Sep 30, 2010 | 18.01 | 18.23 | 17.61 | 18.02 | 143,543 | +0.12(+0.67%) |
Sep 29, 2010 | 18.18 | 18.29 | 17.80 | 17.90 | 102,524 | -0.34(-1.86%) |
Sep 28, 2010 | 18.06 | 18.31 | 17.50 | 18.24 | 154,323 | +0.18(+1.00%) |
Sep 27, 2010 | 19.01 | 19.16 | 17.69 | 18.06 | 159,550 | -0.89(-4.70%) |
Sep 24, 2010 | 19.08 | 19.15 | 18.81 | 18.95 | 81,051 | +0.09(+0.48%) |
Sep 23, 2010 | 19.63 | 19.83 | 18.75 | 18.86 | 90,083 | -0.99(-4.99%) |
Sep 22, 2010 | 20.46 | 20.63 | 19.80 | 19.85 | 58,722 | -0.75(-3.64%) |
Sep 21, 2010 | 20.58 | 20.84 | 20.48 | 20.60 | 41,502 | -0.05(-0.24%) |
Sep 20, 2010 | 20.37 | 20.83 | 20.17 | 20.65 | 81,194 | +0.30(+1.47%) |
Sep 17, 2010 | 20.36 | 20.67 | 20.15 | 20.35 | 76,665 | +0.32(+1.60%) |
Sep 15, 2010 | 20.34 | 20.35 | 19.86 | 20.03 | 97,555 | -0.32(-1.57%) |
Sep 14, 2010 | 21.16 | 21.16 | 20.24 | 20.35 | 85,179 | -0.83(-3.92%) |
Sep 13, 2010 | 21.10 | 21.50 | 20.95 | 21.18 | 84,905 | +0.28(+1.34%) |
Sep 10, 2010 | 20.89 | 21.07 | 20.70 | 20.90 | 60,659 | +0.09(+0.43%) |
Sep 09, 2010 | 20.66 | 20.88 | 20.51 | 20.81 | 49,170 | +0.47(+2.31%) |
Sep 08, 2010 | 20.24 | 20.40 | 20.06 | 20.34 | 83,788 | +0.17(+0.84%) |
Sep 07, 2010 | 20.21 | 20.43 | 19.93 | 20.17 | 95,790 | -0.13(-0.64%) |
Sep 03, 2010 | 20.83 | 20.83 | 19.99 | 20.30 | 93,575 | -0.31(-1.50%) |
Sep 02, 2010 | 20.48 | 20.66 | 20.21 | 20.61 | 66,348 | +0.23(+1.13%) |
Sep 01, 2010 | 20.18 | 20.75 | 19.49 | 20.38 | 108,785 | +0.57(+2.88%) |
Aug 31, 2010 | 20.10 | 20.41 | 19.69 | 19.81 | 113,172 | -0.39(-1.93%) |
Aug 30, 2010 | 20.24 | 20.33 | 20.01 | 20.20 | 77,618 | -0.12(-0.59%) |
Aug 27, 2010 | 19.81 | 20.36 | 19.73 | 20.32 | 113,409 | +0.73(+3.73%) |
Aug 26, 2010 | 19.92 | 20.36 | 19.48 | 19.59 | 70,812 | -0.26(-1.31%) |
Aug 25, 2010 | 19.46 | 20.04 | 19.46 | 19.85 | 121,017 | +0.16(+0.83%) |
Aug 24, 2010 | 19.61 | 20.12 | 19.34 | 19.69 | 141,665 | -0.29(-1.46%) |
Aug 23, 2010 | 20.00 | 20.54 | 19.84 | 19.98 | 131,036 | +0.03(+0.15%) |
Aug 20, 2010 | 19.67 | 20.00 | 19.28 | 19.95 | 149,636 | +0.18(+0.91%) |
Aug 19, 2010 | 19.96 | 20.24 | 19.55 | 19.77 | 133,974 | -0.33(-1.64%) |
Aug 18, 2010 | 20.30 | 20.30 | 19.84 | 20.10 | 91,077 | -0.18(-0.89%) |
Aug 17, 2010 | 19.36 | 20.57 | 19.16 | 20.28 | 181,926 | +1.10(+5.74%) |
Aug 16, 2010 | 19.09 | 19.50 | 18.98 | 19.18 | 89,661 | +0.06(+0.31%) |
Aug 13, 2010 | 19.90 | 19.99 | 19.04 | 19.12 | 70,539 | -0.91(-4.54%) |
Aug 12, 2010 | 20.06 | 20.24 | 19.62 | 20.03 | 157,913 | -0.38(-1.86%) |
Aug 11, 2010 | 21.04 | 21.48 | 20.31 | 20.41 | 160,023 | -1.04(-4.85%) |
Aug 10, 2010 | 21.55 | 21.90 | 21.15 | 21.45 | 85,919 | -0.43(-1.97%) |
Aug 09, 2010 | 21.96 | 21.99 | 21.43 | 21.88 | 99,033 | +0.06(+0.27%) |
Aug 06, 2010 | 21.83 | 21.96 | 21.49 | 21.82 | 81,005 | -0.14(-0.64%) |
Aug 05, 2010 | 21.54 | 22.08 | 21.54 | 21.96 | 223,039 | +0.23(+1.06%) |
Aug 04, 2010 | 21.68 | 21.91 | 21.39 | 21.73 | 58,907 | +0.22(+1.02%) |
Aug 03, 2010 | 22.92 | 22.92 | 21.30 | 21.51 | 212,604 | -0.58(-2.63%) |
Aug 02, 2010 | 22.20 | 22.67 | 21.36 | 22.09 | 204,650 | +0.09(+0.41%) |
Jul 30, 2010 | 20.34 | 22.09 | 20.08 | 22.00 | 176,749 | +1.29(+6.23%) |
Jul 29, 2010 | 20.89 | 21.42 | 20.52 | 20.71 | 69,314 | +0.01(+0.05%) |
Jul 28, 2010 | 21.31 | 21.39 | 20.60 | 20.70 | 57,230 | -0.70(-3.27%) |
Jul 27, 2010 | 20.53 | 21.44 | 20.43 | 21.40 | 69,006 | +1.09(+5.37%) |
Jul 26, 2010 | 20.00 | 20.35 | 19.78 | 20.31 | 61,770 | +0.31(+1.55%) |
Jul 23, 2010 | 19.69 | 20.99 | 19.32 | 20.00 | 173,211 | +0.18(+0.91%) |
Jul 22, 2010 | 19.41 | 19.98 | 19.37 | 19.82 | 96,340 | +0.77(+4.04%) |
Jul 21, 2010 | 20.00 | 20.07 | 19.04 | 19.05 | 68,058 | -0.88(-4.42%) |
Jul 20, 2010 | 19.37 | 19.96 | 19.18 | 19.93 | 89,300 | +0.25(+1.27%) |
Jul 19, 2010 | 20.27 | 20.27 | 19.51 | 19.68 | 83,197 | -0.51(-2.53%) |
Jul 16, 2010 | 20.85 | 21.11 | 20.14 | 20.19 | 114,223 | -0.89(-4.22%) |
Jul 15, 2010 | 21.15 | 21.16 | 20.72 | 21.08 | 49,001 | -0.10(-0.47%) |
Jul 14, 2010 | 21.42 | 21.43 | 20.83 | 21.18 | 64,669 | -0.37(-1.72%) |
Jul 13, 2010 | 20.92 | 21.66 | 20.77 | 21.55 | 96,903 | +0.97(+4.71%) |
Jul 12, 2010 | 21.12 | 21.28 | 20.58 | 20.58 | 38,108 | -0.56(-2.65%) |
Jul 09, 2010 | 20.66 | 21.20 | 20.42 | 21.14 | 73,264 | +0.50(+2.42%) |
Jul 08, 2010 | 20.36 | 20.68 | 20.01 | 20.64 | 72,648 | +0.49(+2.43%) |
Jul 07, 2010 | 19.82 | 20.16 | 18.70 | 20.15 | 163,079 | +0.47(+2.39%) |
Jul 06, 2010 | 20.40 | 20.40 | 19.63 | 19.68 | 175,010 | -0.32(-1.60%) |
Jul 02, 2010 | 20.48 | 20.48 | 19.68 | 20.00 | 82,110 | -0.29(-1.43%) |
Jul 01, 2010 | 20.51 | 21.06 | 19.76 | 20.29 | 111,659 | -0.32(-1.55%) |
Jun 30, 2010 | 20.52 | 20.91 | 20.28 | 20.61 | 152,618 | +0.15(+0.73%) |
Jun 29, 2010 | 21.02 | 21.02 | 20.38 | 20.46 | 132,036 | -1.35(-6.19%) |
Jun 25, 2010 | 22.00 | 22.25 | 21.45 | 21.81 | 673,082 | -0.01(-0.05%) |
Jun 24, 2010 | 21.14 | 22.03 | 20.67 | 21.82 | 150,585 | +0.62(+2.92%) |
Jun 23, 2010 | 21.75 | 21.75 | 21.18 | 21.20 | 146,402 | -0.52(-2.39%) |
Jun 22, 2010 | 21.98 | 22.32 | 21.70 | 21.72 | 229,716 | -0.09(-0.41%) |
Jun 21, 2010 | 21.78 | 22.13 | 21.57 | 21.81 | 258,334 | +0.26(+1.21%) |
Jun 18, 2010 | 21.50 | 21.60 | 21.20 | 21.55 | 259,269 | +0.11(+0.51%) |
Jun 17, 2010 | 19.95 | 21.53 | 19.95 | 21.44 | 387,436 | +1.69(+8.56%) |
Jun 16, 2010 | 18.75 | 19.80 | 18.75 | 19.75 | 205,433 | +0.80(+4.22%) |
Jun 15, 2010 | 18.53 | 19.02 | 18.32 | 18.95 | 116,223 | +0.47(+2.54%) |
Jun 14, 2010 | 18.89 | 19.10 | 18.42 | 18.48 | 84,445 | -0.26(-1.39%) |
Jun 11, 2010 | 17.99 | 18.78 | 17.98 | 18.74 | 132,120 | +0.54(+2.97%) |
Jun 10, 2010 | 18.18 | 18.42 | 17.89 | 18.20 | 145,340 | +0.28(+1.56%) |
Jun 09, 2010 | 18.24 | 18.72 | 17.75 | 17.92 | 227,841 | -0.19(-1.05%) |
Jun 08, 2010 | 18.46 | 18.81 | 17.73 | 18.11 | 133,088 | -0.32(-1.74%) |
Jun 07, 2010 | 19.24 | 19.87 | 18.42 | 18.43 | 180,339 | -0.76(-3.96%) |
Jun 04, 2010 | 19.95 | 20.24 | 19.09 | 19.19 | 154,969 | -1.30(-6.34%) |
Jun 03, 2010 | 20.32 | 20.92 | 20.22 | 20.49 | 83,326 | +0.19(+0.94%) |
Jun 02, 2010 | 20.25 | 20.43 | 19.95 | 20.30 | 138,623 | +0.16(+0.79%) |
Jun 01, 2010 | 20.65 | 21.27 | 20.10 | 20.14 | 101,988 | -0.76(-3.64%) |
May 28, 2010 | 21.19 | 21.18 | 20.66 | 20.90 | 135,640 | -0.29(-1.37%) |
May 27, 2010 | 21.05 | 21.27 | 20.58 | 21.19 | 139,280 | +0.68(+3.32%) |
May 26, 2010 | 20.50 | 20.62 | 20.18 | 20.51 | 210,428 | -0.05(-0.24%) |
May 25, 2010 | 19.75 | 20.62 | 19.67 | 20.56 | 157,314 | +0.40(+1.98%) |
May 24, 2010 | 20.27 | 20.71 | 20.08 | 20.16 | 135,555 | -0.17(-0.84%) |
May 21, 2010 | 19.75 | 20.76 | 19.75 | 20.33 | 228,512 | +0.32(+1.60%) |
May 20, 2010 | 20.23 | 20.69 | 20.00 | 20.01 | 228,107 | -0.81(-3.89%) |
May 19, 2010 | 20.56 | 21.16 | 20.44 | 20.82 | 166,145 | +0.15(+0.73%) |
May 18, 2010 | 21.44 | 21.45 | 20.56 | 20.67 | 99,759 | -0.54(-2.55%) |
May 17, 2010 | 21.09 | 21.34 | 20.36 | 21.21 | 188,776 | +0.26(+1.24%) |
May 14, 2010 | 21.14 | 21.24 | 20.64 | 20.95 | 158,147 | -0.34(-1.60%) |
May 13, 2010 | 21.84 | 21.86 | 21.29 | 21.29 | 175,382 | -0.64(-2.92%) |
May 12, 2010 | 21.28 | 22.00 | 21.28 | 21.93 | 86,541 | +0.79(+3.74%) |
May 11, 2010 | 21.21 | 21.84 | 20.54 | 21.14 | 135,401 | -0.04(-0.19%) |
May 10, 2010 | 21.20 | 21.69 | 20.88 | 21.18 | 129,607 | +1.01(+5.01%) |
May 07, 2010 | 20.90 | 21.27 | 19.94 | 20.17 | 133,720 | -0.83(-3.95%) |
May 06, 2010 | 21.06 | 21.59 | 20.26 | 21.00 | 191,991 | -0.19(-0.90%) |
May 05, 2010 | 21.40 | 21.55 | 20.81 | 21.19 | 221,905 | -0.64(-2.93%) |
May 04, 2010 | 22.04 | 22.19 | 21.25 | 21.83 | 187,954 | -0.50(-2.24%) |
May 03, 2010 | 23.02 | 23.48 | 21.71 | 22.33 | 301,876 | -0.68(-2.96%) |
Apr 30, 2010 | 23.92 | 24.07 | 22.56 | 23.01 | 373,677 | -0.89(-3.72%) |
Apr 29, 2010 | 22.97 | 24.09 | 22.97 | 23.90 | 354,118 | +1.70(+7.66%) |
Apr 28, 2010 | 22.28 | 22.36 | 21.49 | 22.20 | 371,917 | +0.66(+3.06%) |
Apr 27, 2010 | 22.70 | 22.85 | 21.46 | 21.54 | 296,796 | -1.16(-5.11%) |
Apr 26, 2010 | 21.97 | 22.92 | 21.51 | 22.70 | 594,701 | +0.67(+3.04%) |
Apr 23, 2010 | 20.69 | 22.14 | 20.58 | 22.03 | 445,419 | +1.41(+6.84%) |
Apr 22, 2010 | 19.69 | 20.70 | 19.40 | 20.62 | 289,469 | +0.70(+3.51%) |
Apr 21, 2010 | 18.24 | 19.92 | 18.12 | 19.92 | 412,242 | +1.80(+9.93%) |
Apr 20, 2010 | 17.35 | 18.12 | 17.35 | 18.12 | 302,508 | +0.81(+4.68%) |
Apr 19, 2010 | 17.11 | 17.38 | 16.93 | 17.31 | 59,416 | +0.06(+0.35%) |
Apr 16, 2010 | 17.19 | 17.57 | 16.95 | 17.25 | 83,535 | +0.00(+0.00%) |
Apr 15, 2010 | 17.07 | 17.25 | 17.03 | 17.25 | 65,055 | +0.18(+1.05%) |
Apr 14, 2010 | 16.88 | 17.14 | 16.82 | 17.07 | 109,522 | +0.35(+2.09%) |
Apr 13, 2010 | 16.99 | 16.99 | 16.58 | 16.72 | 68,278 | -0.27(-1.59%) |
Apr 12, 2010 | 17.04 | 17.05 | 16.76 | 16.99 | 62,857 | +0.01(+0.06%) |
Apr 09, 2010 | 16.99 | 17.08 | 16.87 | 16.98 | 143,021 | -0.02(-0.12%) |
Apr 08, 2010 | 16.97 | 17.05 | 16.83 | 17.00 | 125,509 | -0.10(-0.58%) |
Apr 07, 2010 | 17.19 | 17.23 | 16.91 | 17.10 | 187,598 | -0.12(-0.70%) |
Apr 06, 2010 | 17.53 | 17.77 | 17.18 | 17.22 | 196,715 | -0.38(-2.16%) |
Apr 05, 2010 | 17.54 | 17.87 | 17.17 | 17.60 | 183,837 | +0.48(+2.80%) |
Apr 01, 2010 | 16.55 | 17.12 | 17.12 | 17.12 | 123,700 | +0.67(+4.07%) |
Mar 31, 2010 | 16.51 | 16.78 | 16.42 | 16.45 | 97,130 | -0.17(-1.02%) |
Mar 30, 2010 | 16.95 | 17.06 | 16.52 | 16.62 | 71,575 | -0.27(-1.60%) |
Mar 29, 2010 | 16.88 | 17.13 | 16.58 | 16.89 | 79,661 | +0.12(+0.72%) |
Mar 26, 2010 | 17.10 | 17.27 | 16.59 | 16.77 | 69,444 | -0.20(-1.18%) |
Mar 25, 2010 | 17.04 | 17.29 | 16.93 | 16.97 | 68,018 | +0.03(+0.18%) |
Mar 24, 2010 | 16.99 | 17.14 | 16.85 | 16.94 | 84,703 | -0.03(-0.18%) |
Mar 23, 2010 | 16.68 | 17.02 | 16.68 | 16.97 | 57,410 | +0.25(+1.50%) |
Mar 22, 2010 | 16.56 | 16.89 | 16.54 | 16.72 | 67,430 | -0.04(-0.24%) |
Mar 19, 2010 | 17.32 | 17.36 | 16.54 | 16.76 | 102,481 | -0.44(-2.56%) |
Mar 18, 2010 | 16.77 | 17.34 | 16.77 | 17.20 | 54,330 | +0.33(+1.96%) |
Mar 17, 2010 | 16.80 | 17.23 | 16.66 | 16.87 | 57,189 | +0.06(+0.36%) |
Mar 16, 2010 | 17.00 | 17.06 | 16.57 | 16.81 | 92,827 | -0.23(-1.35%) |
Mar 15, 2010 | 17.10 | 17.39 | 17.00 | 17.04 | 54,762 | -0.36(-2.07%) |
Mar 12, 2010 | 17.72 | 17.82 | 17.17 | 17.40 | 60,442 | -0.30(-1.69%) |
Mar 11, 2010 | 17.31 | 17.72 | 17.10 | 17.70 | 104,894 | +0.24(+1.37%) |
Mar 10, 2010 | 17.99 | 18.00 | 17.30 | 17.46 | 132,052 | -0.55(-3.05%) |
Mar 09, 2010 | 17.64 | 18.45 | 17.62 | 18.01 | 149,244 | +0.25(+1.41%) |
Mar 08, 2010 | 17.76 | 18.08 | 17.71 | 17.76 | 148,990 | -0.05(-0.28%) |
Mar 05, 2010 | 17.79 | 17.98 | 17.69 | 17.81 | 146,956 | +0.23(+1.31%) |
Mar 04, 2010 | 17.92 | 17.96 | 17.47 | 17.58 | 57,474 | -0.24(-1.35%) |
Mar 03, 2010 | 18.16 | 18.64 | 17.73 | 17.82 | 120,408 | -0.24(-1.33%) |
Mar 02, 2010 | 17.61 | 18.18 | 17.61 | 18.06 | 251,375 | +0.41(+2.32%) |
Mar 01, 2010 | 18.01 | 18.01 | 17.41 | 17.65 | 197,724 | -0.39(-2.16%) |
Feb 26, 2010 | 17.99 | 18.20 | 17.39 | 18.04 | 143,835 | +0.14(+0.78%) |
Feb 25, 2010 | 18.13 | 18.19 | 17.55 | 17.90 | 142,051 | -0.58(-3.14%) |
Feb 24, 2010 | 18.44 | 18.66 | 18.37 | 18.48 | 97,885 | +0.03(+0.16%) |
Feb 23, 2010 | 18.00 | 18.53 | 17.98 | 18.45 | 121,678 | +0.50(+2.79%) |
Feb 22, 2010 | 17.94 | 18.09 | 17.82 | 17.95 | 78,324 | -0.04(-0.22%) |
Feb 19, 2010 | 18.10 | 18.21 | 17.84 | 17.99 | 86,232 | -0.12(-0.66%) |
Feb 18, 2010 | 18.04 | 18.22 | 17.61 | 18.11 | 79,472 | +0.00(+0.00%) |
Feb 17, 2010 | 18.11 | 18.25 | 17.80 | 18.11 | 104,252 | +0.03(+0.17%) |
Feb 16, 2010 | 18.25 | 18.25 | 17.77 | 18.08 | 97,945 | +0.06(+0.33%) |
Feb 12, 2010 | 17.77 | 18.02 | 18.02 | 18.02 | 217,200 | +0.20(+1.12%) |
Feb 11, 2010 | 16.88 | 17.90 | 16.71 | 17.82 | 180,703 | +0.89(+5.26%) |
Feb 10, 2010 | 17.09 | 17.15 | 16.55 | 16.93 | 193,233 | -0.20(-1.17%) |
Feb 09, 2010 | 16.85 | 17.50 | 16.42 | 17.13 | 329,262 | +2.47(+16.85%) |
Feb 08, 2010 | 15.19 | 15.23 | 14.65 | 14.66 | 127,958 | -0.76(-4.93%) |
Feb 05, 2010 | 15.69 | 15.83 | 14.90 | 15.42 | 155,333 | -0.27(-1.72%) |
Feb 04, 2010 | 16.08 | 16.08 | 15.57 | 15.69 | 206,620 | -0.61(-3.74%) |
Feb 03, 2010 | 16.02 | 16.33 | 15.60 | 16.30 | 105,145 | +0.14(+0.87%) |
Feb 02, 2010 | 15.86 | 16.34 | 15.70 | 16.16 | 111,092 | +0.27(+1.70%) |
Feb 01, 2010 | 15.89 | 16.08 | 15.55 | 15.89 | 120,917 | +0.12(+0.76%) |
Jan 29, 2010 | 15.04 | 15.97 | 14.90 | 15.77 | 144,754 | +0.76(+5.06%) |
Jan 28, 2010 | 15.66 | 15.66 | 14.71 | 15.01 | 142,026 | -0.61(-3.91%) |
Jan 27, 2010 | 15.50 | 15.66 | 15.11 | 15.62 | 105,996 | +0.03(+0.19%) |
Jan 26, 2010 | 15.70 | 16.01 | 15.40 | 15.59 | 139,762 | -0.22(-1.39%) |
Jan 25, 2010 | 15.77 | 15.86 | 15.22 | 15.81 | 136,187 | +0.18(+1.15%) |
Jan 22, 2010 | 15.87 | 15.95 | 15.50 | 15.63 | 174,085 | -0.17(-1.08%) |
Jan 21, 2010 | 16.01 | 16.06 | 15.45 | 15.80 | 143,344 | -0.13(-0.82%) |
Jan 20, 2010 | 16.22 | 16.38 | 15.81 | 15.93 | 123,675 | -0.42(-2.57%) |
Jan 19, 2010 | 16.27 | 16.54 | 16.01 | 16.35 | 113,264 | +0.04(+0.25%) |
Jan 15, 2010 | 17.14 | 16.31 | 16.31 | 16.31 | 100,500 | -0.82(-4.79%) |
Jan 14, 2010 | 16.51 | 17.23 | 16.51 | 17.13 | 60,087 | +0.59(+3.57%) |
Jan 13, 2010 | 16.30 | 16.71 | 16.20 | 16.54 | 140,359 | +0.31(+1.91%) |
Jan 12, 2010 | 16.86 | 17.25 | 16.19 | 16.23 | 105,512 | -0.88(-5.14%) |
Jan 11, 2010 | 17.27 | 17.68 | 16.92 | 17.11 | 44,379 | -0.09(-0.52%) |
Jan 08, 2010 | 16.74 | 17.29 | 16.51 | 17.20 | 129,244 | +0.31(+1.84%) |
Jan 07, 2010 | 16.90 | 16.94 | 16.35 | 16.89 | 127,130 | +0.05(+0.30%) |
Jan 06, 2010 | 17.32 | 17.50 | 16.81 | 16.84 | 87,570 | -0.56(-3.22%) |
Jan 05, 2010 | 17.61 | 17.84 | 17.32 | 17.40 | 89,613 | -0.21(-1.19%) |