Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.46 | 17.65 | 17.44 | 17.45 | 511,011 | -0.05(-0.31%) |
Dec 30, 2010 | 17.46 | 17.67 | 17.46 | 17.50 | 1,040,504 | +0.05(+0.27%) |
Dec 29, 2010 | 17.52 | 17.52 | 17.40 | 17.46 | 682,315 | +0.01(+0.08%) |
Dec 28, 2010 | 17.48 | 17.48 | 17.31 | 17.44 | 587,052 | +0.04(+0.23%) |
Dec 27, 2010 | 17.34 | 17.49 | 17.25 | 17.40 | 453,583 | +0.03(+0.16%) |
Dec 23, 2010 | 17.49 | 17.56 | 17.32 | 17.38 | 487,844 | -0.11(-0.66%) |
Dec 22, 2010 | 17.59 | 17.67 | 17.42 | 17.49 | 733,802 | -0.05(-0.31%) |
Dec 21, 2010 | 17.58 | 17.69 | 17.45 | 17.54 | 812,200 | +0.14(+0.81%) |
Dec 20, 2010 | 17.48 | 17.56 | 17.37 | 17.40 | 819,783 | -0.02(-0.12%) |
Dec 17, 2010 | 17.58 | 17.70 | 17.34 | 17.42 | 1,289,852 | -0.06(-0.35%) |
Dec 16, 2010 | 17.50 | 17.56 | 17.36 | 17.48 | 832,213 | +0.02(+0.12%) |
Dec 15, 2010 | 18.03 | 18.04 | 17.43 | 17.46 | 1,810,096 | -0.63(-3.47%) |
Dec 14, 2010 | 18.01 | 18.29 | 17.95 | 18.09 | 1,449,264 | +0.13(+0.71%) |
Dec 13, 2010 | 17.90 | 18.10 | 17.85 | 17.96 | 1,270,502 | +0.10(+0.57%) |
Dec 10, 2010 | 18.00 | 18.05 | 17.74 | 17.86 | 1,337,600 | +0.00(+0.00%) |
Dec 09, 2010 | 17.84 | 18.02 | 17.77 | 17.86 | 1,285,836 | +0.17(+0.95%) |
Dec 08, 2010 | 17.67 | 17.75 | 17.42 | 17.69 | 920,411 | +0.07(+0.38%) |
Dec 07, 2010 | 17.90 | 17.96 | 17.58 | 17.63 | 1,208,799 | -0.15(-0.87%) |
Dec 06, 2010 | 17.96 | 18.04 | 17.75 | 17.78 | 657,198 | -0.19(-1.05%) |
Dec 03, 2010 | 17.98 | 18.13 | 17.89 | 17.97 | 946,668 | -0.09(-0.52%) |
Dec 02, 2010 | 17.63 | 18.06 | 17.59 | 18.06 | 1,118,063 | +0.48(+2.75%) |
Dec 01, 2010 | 17.53 | 17.75 | 17.47 | 17.58 | 1,100,816 | +0.36(+2.07%) |
Nov 30, 2010 | 17.36 | 17.36 | 16.96 | 17.22 | 1,539,472 | -0.33(-1.87%) |
Nov 29, 2010 | 17.34 | 17.62 | 17.03 | 17.55 | 587,249 | +0.03(+0.19%) |
Nov 26, 2010 | 17.51 | 17.64 | 17.45 | 17.52 | 238,572 | -0.11(-0.61%) |
Nov 24, 2010 | 17.45 | 17.63 | 17.63 | 17.63 | 826,063 | +0.30(+1.71%) |
Nov 23, 2010 | 17.39 | 17.41 | 17.06 | 17.33 | 1,515,971 | -0.29(-1.64%) |
Nov 22, 2010 | 17.10 | 17.63 | 16.94 | 17.62 | 1,511,184 | +0.47(+2.74%) |
Nov 19, 2010 | 17.00 | 17.17 | 16.84 | 17.15 | 789,687 | +0.13(+0.79%) |
Nov 18, 2010 | 16.86 | 17.21 | 16.82 | 17.02 | 780,691 | +0.32(+1.93%) |
Nov 17, 2010 | 16.77 | 16.91 | 16.65 | 16.69 | 1,503,908 | -0.08(-0.48%) |
Nov 16, 2010 | 16.70 | 16.85 | 16.60 | 16.77 | 1,636,206 | -0.06(-0.36%) |
Nov 15, 2010 | 16.89 | 17.08 | 16.81 | 16.83 | 1,029,229 | -0.03(-0.20%) |
Nov 12, 2010 | 16.98 | 17.09 | 16.75 | 16.87 | 993,425 | -0.30(-1.76%) |
Nov 11, 2010 | 16.90 | 17.18 | 16.86 | 17.17 | 798,208 | +0.13(+0.75%) |
Nov 10, 2010 | 16.99 | 17.09 | 16.62 | 17.04 | 3,880,324 | +0.06(+0.36%) |
Nov 09, 2010 | 17.24 | 17.24 | 16.86 | 16.98 | 1,071,434 | -0.30(-1.75%) |
Nov 08, 2010 | 17.33 | 17.36 | 17.13 | 17.28 | 730,157 | -0.13(-0.73%) |
Nov 05, 2010 | 17.21 | 17.59 | 17.15 | 17.41 | 1,451,651 | +0.21(+1.25%) |
Nov 04, 2010 | 16.95 | 17.21 | 16.91 | 17.20 | 1,363,201 | +0.48(+2.89%) |
Nov 03, 2010 | 16.76 | 16.84 | 16.59 | 16.71 | 1,128,118 | -0.06(-0.36%) |
Nov 02, 2010 | 16.79 | 16.85 | 16.70 | 16.77 | 860,436 | +0.16(+0.97%) |
Nov 01, 2010 | 16.49 | 16.70 | 16.42 | 16.61 | 956,448 | +0.21(+1.27%) |
Oct 29, 2010 | 16.38 | 16.55 | 16.28 | 16.40 | 814,262 | -0.07(-0.45%) |
Oct 28, 2010 | 16.51 | 16.62 | 16.32 | 16.48 | 943,065 | +0.05(+0.33%) |
Oct 27, 2010 | 16.19 | 16.43 | 16.08 | 16.42 | 1,092,727 | +0.05(+0.33%) |
Oct 25, 2010 | 16.28 | 16.51 | 16.22 | 16.37 | 1,224,616 | +0.19(+1.16%) |
Oct 22, 2010 | 15.91 | 16.23 | 15.84 | 16.18 | 1,338,528 | +0.31(+1.95%) |
Oct 21, 2010 | 16.16 | 16.26 | 15.75 | 15.87 | 1,118,425 | -0.19(-1.17%) |
Oct 20, 2010 | 15.70 | 16.29 | 15.65 | 16.06 | 1,133,603 | +0.46(+2.93%) |
Oct 19, 2010 | 15.95 | 16.26 | 15.52 | 15.61 | 2,891,477 | -0.75(-4.56%) |
Oct 18, 2010 | 16.22 | 16.37 | 16.04 | 16.35 | 1,294,600 | +0.13(+0.79%) |
Oct 15, 2010 | 16.21 | 16.52 | 16.16 | 16.22 | 1,622,165 | +0.17(+1.09%) |
Oct 14, 2010 | 16.01 | 16.24 | 15.91 | 16.05 | 1,418,044 | +0.07(+0.42%) |
Oct 13, 2010 | 15.66 | 16.18 | 15.49 | 15.98 | 2,390,647 | +0.44(+2.81%) |
Oct 12, 2010 | 15.62 | 15.73 | 15.46 | 15.54 | 1,665,498 | -0.07(-0.43%) |
Oct 11, 2010 | 15.39 | 15.74 | 15.38 | 15.61 | 1,307,375 | +0.21(+1.40%) |
Oct 08, 2010 | 15.40 | 15.64 | 15.34 | 15.40 | 1,322,864 | -0.15(-0.95%) |
Oct 07, 2010 | 15.85 | 15.89 | 15.32 | 15.54 | 1,035,055 | -0.19(-1.19%) |
Oct 06, 2010 | 15.80 | 15.85 | 15.58 | 15.73 | 713,914 | -0.07(-0.43%) |
Oct 05, 2010 | 15.58 | 15.97 | 15.56 | 15.80 | 1,130,322 | +0.42(+2.71%) |
Oct 04, 2010 | 15.69 | 15.83 | 15.23 | 15.38 | 708,944 | -0.28(-1.80%) |
Oct 01, 2010 | 15.67 | 15.96 | 15.62 | 15.67 | 1,348,061 | +0.11(+0.68%) |
Sep 30, 2010 | 15.56 | 15.83 | 15.42 | 15.56 | 1,078,177 | -0.03(-0.20%) |
Sep 29, 2010 | 15.65 | 15.72 | 15.49 | 15.59 | 567,337 | -0.09(-0.56%) |
Sep 28, 2010 | 15.67 | 15.74 | 15.29 | 15.68 | 851,091 | +0.09(+0.60%) |
Sep 27, 2010 | 15.45 | 15.77 | 15.42 | 15.59 | 1,226,097 | +0.11(+0.74%) |
Sep 24, 2010 | 15.28 | 15.62 | 15.28 | 15.47 | 925,059 | +0.42(+2.81%) |
Sep 23, 2010 | 14.95 | 15.18 | 14.80 | 15.05 | 1,864,454 | +0.01(+0.04%) |
Sep 22, 2010 | 15.16 | 15.40 | 14.91 | 15.04 | 2,349,257 | -0.29(-1.88%) |
Sep 21, 2010 | 15.50 | 15.61 | 15.28 | 15.33 | 1,974,949 | -0.24(-1.55%) |
Sep 20, 2010 | 15.26 | 15.74 | 14.48 | 15.57 | 6,704,259 | -0.78(-4.76%) |
Sep 17, 2010 | 16.35 | 16.38 | 16.16 | 16.35 | 1,132,074 | +0.21(+1.29%) |
Sep 15, 2010 | 15.85 | 16.18 | 15.81 | 16.14 | 1,099,787 | +0.27(+1.69%) |
Sep 14, 2010 | 15.96 | 16.00 | 15.74 | 15.87 | 112,004 | -0.15(-0.96%) |
Sep 13, 2010 | 16.05 | 16.25 | 15.94 | 16.03 | 884,412 | +0.24(+1.49%) |
Sep 10, 2010 | 15.67 | 16.08 | 15.65 | 15.79 | 1,442,416 | +0.12(+0.77%) |
Sep 09, 2010 | 15.80 | 15.87 | 15.59 | 15.67 | 563,710 | +0.15(+0.95%) |
Sep 08, 2010 | 15.79 | 15.85 | 15.49 | 15.53 | 932,627 | -0.30(-1.90%) |
Sep 07, 2010 | 16.03 | 16.04 | 15.63 | 15.83 | 164 | -0.20(-1.25%) |
Sep 03, 2010 | 16.01 | 16.11 | 15.95 | 16.03 | 835,028 | +0.21(+1.35%) |
Sep 02, 2010 | 15.47 | 15.85 | 15.35 | 15.81 | 656,070 | +0.35(+2.24%) |
Sep 01, 2010 | 15.17 | 15.49 | 15.15 | 15.47 | 734,765 | +0.60(+4.04%) |
Aug 31, 2010 | 14.85 | 15.13 | 14.77 | 14.87 | 2,098 | -0.04(-0.27%) |
Aug 30, 2010 | 15.21 | 15.29 | 14.89 | 14.91 | 669,461 | -0.40(-2.62%) |
Aug 27, 2010 | 15.31 | 15.37 | 14.75 | 15.31 | 1,333,257 | +0.41(+2.78%) |
Aug 26, 2010 | 15.11 | 15.27 | 14.82 | 14.89 | 777,986 | -0.15(-1.02%) |
Aug 25, 2010 | 14.67 | 15.09 | 14.49 | 15.05 | 1,049,467 | +0.26(+1.76%) |
Aug 24, 2010 | 14.69 | 14.92 | 14.59 | 14.79 | 205 | -0.16(-1.07%) |
Aug 23, 2010 | 15.45 | 15.55 | 14.93 | 14.95 | 896,100 | -0.44(-2.86%) |
Aug 20, 2010 | 15.17 | 15.41 | 15.11 | 15.39 | 804,724 | +0.14(+0.92%) |
Aug 19, 2010 | 15.54 | 15.59 | 15.20 | 15.25 | 205 | -0.36(-2.31%) |
Aug 18, 2010 | 15.95 | 15.95 | 15.36 | 15.61 | 1,938,354 | -0.33(-2.09%) |
Aug 17, 2010 | 15.49 | 16.19 | 15.32 | 15.94 | 2,031,717 | +0.67(+4.37%) |
Aug 16, 2010 | 15.29 | 15.49 | 15.19 | 15.27 | 1,095,399 | -0.09(-0.56%) |
Aug 13, 2010 | 15.36 | 15.57 | 15.35 | 15.36 | 839,036 | -0.17(-1.07%) |
Aug 12, 2010 | 15.22 | 15.61 | 15.12 | 15.53 | 1,254,622 | +0.08(+0.52%) |
Aug 11, 2010 | 15.73 | 15.73 | 15.36 | 15.45 | 1,119,779 | -0.57(-3.58%) |
Aug 10, 2010 | 16.06 | 16.09 | 15.79 | 16.02 | 1,271,048 | -0.22(-1.36%) |
Aug 09, 2010 | 16.15 | 16.38 | 16.15 | 16.24 | 978,722 | +0.20(+1.25%) |
Aug 06, 2010 | 16.04 | 16.35 | 15.95 | 16.04 | 1,734,987 | -0.21(-1.31%) |
Aug 05, 2010 | 16.27 | 16.47 | 16.13 | 16.25 | 776,385 | -0.09(-0.57%) |
Aug 04, 2010 | 16.31 | 16.53 | 16.16 | 16.35 | 1,048,123 | +0.09(+0.57%) |
Aug 03, 2010 | 16.65 | 16.67 | 16.23 | 16.25 | 1,292,658 | -0.45(-2.72%) |
Aug 02, 2010 | 16.19 | 16.77 | 16.17 | 16.71 | 1,614,978 | +0.69(+4.33%) |
Jul 30, 2010 | 16.01 | 16.12 | 15.71 | 16.01 | 1,112,514 | +0.04(+0.25%) |
Jul 29, 2010 | 16.25 | 16.31 | 15.76 | 15.97 | 1,569,764 | -0.18(-1.11%) |
Jul 28, 2010 | 16.53 | 16.53 | 15.99 | 16.15 | 1,983,468 | -0.37(-2.26%) |
Jul 27, 2010 | 16.53 | 17.01 | 16.48 | 16.53 | 164 | -0.44(-2.60%) |
Jul 26, 2010 | 16.86 | 16.97 | 16.67 | 16.97 | 1,202,559 | +0.24(+1.44%) |
Jul 23, 2010 | 16.22 | 16.81 | 16.06 | 16.73 | 1,365,021 | +0.39(+2.37%) |
Jul 22, 2010 | 16.51 | 16.64 | 16.25 | 16.34 | 1,854,345 | +0.11(+0.70%) |
Jul 21, 2010 | 16.53 | 16.63 | 16.04 | 16.23 | 2,689,244 | -0.25(-1.54%) |
Jul 20, 2010 | 15.12 | 16.50 | 15.12 | 16.48 | 4,646,934 | +1.19(+7.77%) |
Jul 19, 2010 | 15.27 | 15.46 | 14.91 | 15.29 | 1,666,336 | +0.12(+0.79%) |
Jul 16, 2010 | 15.17 | 15.43 | 15.08 | 15.17 | 2,308,568 | -0.24(-1.56%) |
Jul 15, 2010 | 15.29 | 15.47 | 15.05 | 15.41 | 1,588,437 | +0.17(+1.09%) |
Jul 14, 2010 | 15.19 | 15.43 | 14.98 | 15.25 | 15,658 | +0.03(+0.22%) |
Jul 13, 2010 | 14.72 | 15.24 | 14.72 | 15.21 | 1,944,615 | +0.40(+2.73%) |
Jul 12, 2010 | 14.88 | 14.99 | 14.51 | 14.81 | 2,199,411 | -0.17(-1.14%) |
Jul 09, 2010 | 14.98 | 15.01 | 14.76 | 14.98 | 1,404,626 | +0.21(+1.45%) |
Jul 08, 2010 | 14.82 | 14.93 | 14.55 | 14.77 | 1,495,861 | +0.07(+0.50%) |
Jul 07, 2010 | 14.23 | 14.69 | 14.18 | 14.69 | 855,155 | +0.46(+3.23%) |
Jul 06, 2010 | 14.58 | 14.69 | 14.14 | 14.23 | 3,659 | -0.09(-0.61%) |
Jul 02, 2010 | 14.32 | 14.83 | 14.29 | 14.32 | 1,151,120 | -0.41(-2.81%) |
Jul 01, 2010 | 14.68 | 14.92 | 14.51 | 14.73 | 2,115,755 | +0.04(+0.27%) |
Jun 30, 2010 | 14.51 | 14.93 | 14.40 | 14.69 | 197 | +0.19(+1.33%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.28 | 14.50 | 2,134,446 | -0.39(-2.64%) |
Jun 25, 2010 | 14.89 | 15.03 | 14.75 | 14.89 | 1,996,280 | +0.11(+0.72%) |
Jun 24, 2010 | 14.95 | 15.05 | 14.75 | 14.79 | 1,446,271 | -0.31(-2.03%) |
Jun 23, 2010 | 15.12 | 15.25 | 14.88 | 15.09 | 1,617,096 | -0.12(-0.79%) |
Jun 22, 2010 | 15.68 | 15.75 | 15.21 | 15.21 | 1,769,598 | -0.47(-3.02%) |
Jun 21, 2010 | 15.77 | 16.07 | 15.57 | 15.69 | 2,800,716 | +0.16(+1.03%) |
Jun 18, 2010 | 15.53 | 15.67 | 15.44 | 15.53 | 1,461,495 | +0.01(+0.09%) |
Jun 17, 2010 | 15.55 | 15.68 | 15.37 | 15.51 | 834,014 | -0.03(-0.21%) |
Jun 16, 2010 | 15.68 | 15.68 | 15.41 | 15.55 | 1,225,897 | -0.13(-0.85%) |
Jun 15, 2010 | 15.26 | 15.74 | 15.23 | 15.68 | 2,716,095 | +0.63(+4.17%) |
Jun 14, 2010 | 15.48 | 15.48 | 15.00 | 15.05 | 2,813,512 | +0.12(+0.80%) |
Jun 11, 2010 | 14.55 | 14.99 | 14.55 | 14.93 | 3,178,294 | +0.69(+4.82%) |
Jun 10, 2010 | 13.95 | 14.26 | 13.91 | 14.25 | 1,280,298 | +0.46(+3.37%) |
Jun 09, 2010 | 13.92 | 13.98 | 13.70 | 13.78 | 1,252,623 | +0.00(+0.00%) |
Jun 08, 2010 | 13.68 | 13.80 | 13.59 | 13.78 | 1,370,061 | +0.15(+1.07%) |
Jun 07, 2010 | 14.07 | 14.10 | 13.64 | 13.64 | 1,415,525 | -0.44(-3.11%) |
Jun 04, 2010 | 14.07 | 14.54 | 13.99 | 14.07 | 1,136,626 | -0.60(-4.06%) |
Jun 03, 2010 | 14.40 | 14.92 | 14.39 | 14.67 | 830,859 | +0.15(+1.05%) |
Jun 02, 2010 | 14.20 | 14.52 | 14.12 | 14.52 | 5,095 | +0.42(+3.01%) |
Jun 01, 2010 | 14.52 | 14.76 | 14.09 | 14.09 | 1,288,818 | -0.58(-3.93%) |
May 28, 2010 | 14.67 | 14.80 | 14.29 | 14.67 | 1,463,053 | -0.05(-0.36%) |
May 27, 2010 | 14.14 | 14.74 | 14.01 | 14.72 | 1,387,820 | +0.85(+6.16%) |
May 26, 2010 | 13.75 | 14.21 | 13.75 | 13.87 | 1,409,396 | +0.22(+1.60%) |
May 25, 2010 | 13.52 | 13.70 | 13.25 | 13.65 | 150 | -0.28(-2.00%) |
May 24, 2010 | 14.13 | 14.40 | 13.91 | 13.93 | 1,076,979 | -0.26(-1.82%) |
May 21, 2010 | 13.88 | 14.34 | 13.64 | 14.19 | 1,760,165 | +0.09(+0.61%) |
May 20, 2010 | 14.25 | 14.50 | 14.07 | 14.10 | 2,169,206 | -0.77(-5.17%) |
May 19, 2010 | 15.07 | 15.12 | 14.62 | 14.87 | 1,012,917 | -0.30(-1.97%) |
May 18, 2010 | 15.29 | 15.44 | 15.10 | 15.17 | 1,644,923 | +0.05(+0.31%) |
May 17, 2010 | 15.40 | 15.64 | 14.94 | 15.12 | 1,742,834 | -0.10(-0.65%) |
May 14, 2010 | 15.22 | 15.39 | 15.03 | 15.22 | 865,567 | -0.25(-1.59%) |
May 13, 2010 | 15.58 | 15.70 | 15.39 | 15.46 | 862,591 | -0.12(-0.77%) |
May 12, 2010 | 15.14 | 15.66 | 15.07 | 15.58 | 1,144,473 | +0.54(+3.57%) |
May 11, 2010 | 15.09 | 15.19 | 15.03 | 15.05 | 1,260,779 | -0.01(-0.09%) |
May 10, 2010 | 14.91 | 15.07 | 14.89 | 15.06 | 1,887,323 | +0.39(+2.66%) |
May 07, 2010 | 14.96 | 15.15 | 14.54 | 14.67 | 3,187,575 | +0.17(+1.14%) |
May 06, 2010 | 15.67 | 15.83 | 13.45 | 14.50 | 341 | -1.30(-8.22%) |
May 05, 2010 | 15.87 | 16.05 | 15.75 | 15.80 | 1,282,369 | -0.24(-1.49%) |
May 04, 2010 | 16.50 | 16.50 | 16.00 | 16.04 | 1,655,444 | -0.66(-3.97%) |
May 03, 2010 | 16.51 | 16.74 | 16.25 | 16.70 | 936,676 | +0.32(+1.94%) |
Apr 30, 2010 | 16.78 | 16.93 | 16.36 | 16.39 | 1,357,264 | -0.34(-2.06%) |
Apr 29, 2010 | 16.57 | 16.76 | 16.57 | 16.73 | 1,198,623 | +0.31(+1.90%) |
Apr 28, 2010 | 16.61 | 16.68 | 16.33 | 16.42 | 1,360,015 | -0.15(-0.88%) |
Apr 27, 2010 | 17.03 | 17.23 | 16.51 | 16.56 | 1,121,690 | -0.53(-3.10%) |
Apr 26, 2010 | 17.39 | 17.55 | 17.08 | 17.09 | 1,077,027 | -0.30(-1.71%) |
Apr 23, 2010 | 17.09 | 17.39 | 17.06 | 17.39 | 1,104,053 | +0.37(+2.18%) |
Apr 22, 2010 | 16.62 | 17.15 | 16.50 | 17.02 | 1,238,642 | +0.26(+1.54%) |
Apr 21, 2010 | 16.47 | 16.79 | 16.43 | 16.76 | 1,516,789 | +0.37(+2.26%) |
Apr 20, 2010 | 15.98 | 17.03 | 15.92 | 16.39 | 2,516,891 | +0.04(+0.24%) |
Apr 19, 2010 | 16.70 | 16.82 | 16.25 | 16.35 | 2,462,099 | -0.42(-2.53%) |
Apr 16, 2010 | 16.40 | 16.82 | 16.35 | 16.78 | 2,447,131 | +0.29(+1.77%) |
Apr 15, 2010 | 16.38 | 16.60 | 16.32 | 16.48 | 1,423,890 | +0.02(+0.12%) |
Apr 14, 2010 | 16.23 | 16.50 | 16.10 | 16.47 | 1,506,884 | +0.36(+2.22%) |
Apr 13, 2010 | 16.13 | 16.21 | 15.93 | 16.11 | 1,812,243 | -0.02(-0.12%) |
Apr 12, 2010 | 16.47 | 16.50 | 15.99 | 16.13 | 1,438,468 | -0.36(-2.21%) |
Apr 09, 2010 | 16.35 | 16.56 | 16.06 | 16.49 | 1,560,916 | +0.15(+0.89%) |
Apr 08, 2010 | 16.16 | 16.36 | 15.96 | 16.35 | 961,473 | +0.11(+0.69%) |
Apr 07, 2010 | 16.53 | 16.58 | 16.14 | 16.23 | 1,870,762 | -0.39(-2.35%) |
Apr 06, 2010 | 16.64 | 16.69 | 16.48 | 16.62 | 985,101 | +0.03(+0.16%) |
Apr 05, 2010 | 16.50 | 16.70 | 16.36 | 16.60 | 665,546 | +0.19(+1.13%) |
Apr 01, 2010 | 16.38 | 16.41 | 16.41 | 16.41 | 867,368 | +0.11(+0.65%) |
Mar 31, 2010 | 16.22 | 16.39 | 16.08 | 16.31 | 1,219,659 | -0.01(-0.04%) |
Mar 30, 2010 | 16.35 | 16.40 | 16.10 | 16.31 | 654,911 | +0.02(+0.12%) |
Mar 29, 2010 | 16.14 | 16.41 | 16.13 | 16.29 | 909,684 | +0.19(+1.15%) |
Mar 26, 2010 | 16.13 | 16.34 | 16.05 | 16.11 | 1,102,556 | -0.02(-0.12%) |
Mar 25, 2010 | 16.66 | 16.83 | 16.09 | 16.13 | 1,989,282 | -0.44(-2.64%) |
Mar 24, 2010 | 16.60 | 16.69 | 16.37 | 16.56 | 960,007 | -0.17(-1.03%) |
Mar 23, 2010 | 16.62 | 16.77 | 16.48 | 16.74 | 922,413 | +0.13(+0.76%) |
Mar 22, 2010 | 16.27 | 16.85 | 16.23 | 16.61 | 1,025,041 | +0.19(+1.17%) |
Mar 19, 2010 | 16.80 | 16.84 | 16.35 | 16.42 | 1,041,564 | -0.34(-2.02%) |
Mar 18, 2010 | 16.92 | 16.92 | 16.52 | 16.76 | 1,341,208 | -0.11(-0.67%) |
Mar 17, 2010 | 16.68 | 17.11 | 16.61 | 16.87 | 2,067,838 | +0.28(+1.68%) |
Mar 16, 2010 | 16.25 | 16.60 | 16.19 | 16.59 | 1,386,973 | +0.45(+2.79%) |
Mar 15, 2010 | 15.92 | 16.14 | 15.82 | 16.14 | 1,739,245 | +0.05(+0.29%) |
Mar 12, 2010 | 16.19 | 16.19 | 15.88 | 16.09 | 1,211,900 | +0.01(+0.04%) |
Mar 11, 2010 | 15.94 | 16.09 | 15.80 | 16.09 | 976,376 | +0.09(+0.58%) |
Mar 10, 2010 | 16.01 | 16.17 | 15.79 | 15.99 | 1,694,069 | -0.05(-0.33%) |
Mar 09, 2010 | 16.09 | 16.38 | 15.97 | 16.05 | 833,908 | -0.09(-0.53%) |
Mar 08, 2010 | 16.17 | 16.26 | 16.05 | 16.13 | 583,285 | -0.07(-0.45%) |
Mar 05, 2010 | 16.19 | 16.32 | 16.11 | 16.21 | 586,113 | +0.14(+0.86%) |
Mar 04, 2010 | 16.20 | 16.28 | 15.91 | 16.07 | 581,488 | -0.08(-0.49%) |
Mar 03, 2010 | 16.04 | 16.24 | 15.96 | 16.15 | 1,095,670 | +0.10(+0.62%) |
Mar 02, 2010 | 16.07 | 16.23 | 16.01 | 16.05 | 1,302,318 | -0.01(-0.08%) |
Mar 01, 2010 | 15.69 | 16.13 | 15.66 | 16.06 | 1,653,963 | +0.39(+2.48%) |
Feb 26, 2010 | 15.90 | 15.97 | 15.53 | 15.67 | 938,488 | -0.23(-1.45%) |
Feb 25, 2010 | 15.38 | 15.92 | 15.26 | 15.90 | 1,706,874 | +0.30(+1.94%) |
Feb 24, 2010 | 15.45 | 15.70 | 15.30 | 15.60 | 1,371,467 | +0.24(+1.54%) |
Feb 23, 2010 | 14.84 | 15.60 | 14.84 | 15.36 | 2,386,752 | +0.57(+3.87%) |
Feb 22, 2010 | 14.97 | 14.97 | 14.52 | 14.79 | 1,919,121 | -0.17(-1.14%) |
Feb 19, 2010 | 15.01 | 15.18 | 14.90 | 14.96 | 903,813 | -0.11(-0.74%) |
Feb 18, 2010 | 14.75 | 15.20 | 14.66 | 15.07 | 1,551,770 | +0.28(+1.91%) |
Feb 17, 2010 | 14.77 | 15.10 | 14.64 | 14.79 | 1,088,062 | +0.14(+0.99%) |
Feb 16, 2010 | 14.34 | 14.68 | 14.34 | 14.64 | 1,193,754 | +0.42(+2.96%) |
Feb 12, 2010 | 14.01 | 14.22 | 14.22 | 14.22 | 750,052 | +0.07(+0.46%) |
Feb 11, 2010 | 14.01 | 14.16 | 13.91 | 14.16 | 537,893 | +0.16(+1.13%) |
Feb 10, 2010 | 14.13 | 14.28 | 13.86 | 14.00 | 662,322 | -0.20(-1.44%) |
Feb 09, 2010 | 14.26 | 14.47 | 14.02 | 14.20 | 1,789,908 | +0.13(+0.94%) |
Feb 08, 2010 | 14.10 | 14.36 | 13.93 | 14.07 | 1,346,894 | -0.01(-0.09%) |
Feb 05, 2010 | 13.76 | 14.11 | 13.58 | 14.09 | 1,631,492 | +0.30(+2.15%) |
Feb 04, 2010 | 14.14 | 14.16 | 13.78 | 13.79 | 1,934,523 | -0.71(-4.90%) |
Feb 03, 2010 | 14.33 | 14.62 | 14.22 | 14.50 | 2,002,146 | -0.16(-1.12%) |
Feb 02, 2010 | 14.62 | 14.73 | 14.41 | 14.66 | 1,798,904 | +0.10(+0.66%) |
Feb 01, 2010 | 14.60 | 14.70 | 14.44 | 14.57 | 2,159,012 | +0.06(+0.39%) |
Jan 29, 2010 | 14.43 | 14.76 | 14.32 | 14.51 | 1,576,724 | +0.10(+0.69%) |
Jan 28, 2010 | 14.78 | 14.84 | 14.29 | 14.41 | 1,103,574 | -0.35(-2.36%) |
Jan 27, 2010 | 15.12 | 15.12 | 14.49 | 14.76 | 1,462,423 | -0.26(-1.71%) |
Jan 26, 2010 | 14.16 | 15.28 | 14.10 | 15.02 | 4,508,850 | +0.84(+5.90%) |
Jan 25, 2010 | 14.10 | 14.70 | 14.09 | 14.18 | 3,170,856 | +0.20(+1.41%) |
Jan 22, 2010 | 14.30 | 14.51 | 13.93 | 13.99 | 2,785,233 | -0.30(-2.07%) |
Jan 21, 2010 | 15.11 | 15.24 | 14.28 | 14.28 | 2,471,487 | -0.84(-5.53%) |
Jan 20, 2010 | 15.56 | 15.56 | 15.07 | 15.12 | 1,411,838 | -0.58(-3.69%) |
Jan 19, 2010 | 15.35 | 15.73 | 15.30 | 15.70 | 1,196,976 | +0.40(+2.63%) |
Jan 15, 2010 | 15.65 | 15.30 | 15.30 | 15.30 | 1,126,369 | -0.25(-1.61%) |
Jan 14, 2010 | 15.64 | 15.76 | 15.43 | 15.55 | 809,380 | -0.20(-1.30%) |
Jan 13, 2010 | 15.73 | 15.82 | 15.45 | 15.75 | 850,229 | +0.13(+0.80%) |
Jan 12, 2010 | 15.71 | 15.76 | 15.37 | 15.63 | 1,279,414 | -0.21(-1.33%) |
Jan 11, 2010 | 16.46 | 16.46 | 15.72 | 15.84 | 2,050,882 | -0.59(-3.61%) |
Jan 08, 2010 | 15.43 | 16.52 | 15.34 | 16.43 | 4,140,822 | +1.02(+6.62%) |
Jan 07, 2010 | 15.47 | 15.55 | 15.21 | 15.41 | 954,293 | -0.11(-0.72%) |
Jan 06, 2010 | 15.64 | 15.84 | 15.48 | 15.52 | 767,805 | -0.08(-0.51%) |
Jan 05, 2010 | 15.42 | 15.70 | 15.32 | 15.60 | 808,928 | +0.20(+1.28%) |