Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.66 | 15.80 | 15.64 | 15.78 | 230,933 | +0.20(+1.31%) |
Feb 25, 2011 | 15.42 | 15.60 | 15.30 | 15.57 | 352,554 | +0.21(+1.38%) |
Feb 24, 2011 | 15.35 | 15.46 | 15.16 | 15.36 | 477,442 | +0.01(+0.05%) |
Feb 23, 2011 | 15.67 | 15.69 | 15.32 | 15.35 | 588,019 | -0.28(-1.79%) |
Feb 22, 2011 | 15.77 | 15.96 | 15.63 | 15.63 | 467,589 | -0.34(-2.10%) |
Feb 18, 2011 | 16.02 | 16.03 | 15.93 | 15.97 | 414,837 | -0.04(-0.24%) |
Feb 17, 2011 | 16.02 | 16.16 | 15.87 | 16.01 | 439,671 | -0.02(-0.10%) |
Feb 16, 2011 | 16.08 | 16.14 | 15.88 | 16.02 | 195,263 | +0.00(+0.00%) |
Feb 15, 2011 | 16.18 | 16.33 | 16.00 | 16.02 | 323,534 | -0.20(-1.25%) |
Feb 14, 2011 | 16.34 | 16.44 | 16.21 | 16.23 | 275,038 | -0.15(-0.90%) |
Feb 11, 2011 | 16.12 | 16.42 | 16.01 | 16.37 | 328,750 | +0.21(+1.30%) |
Feb 10, 2011 | 16.06 | 16.27 | 16.06 | 16.16 | 284,898 | -0.04(-0.24%) |
Feb 09, 2011 | 16.27 | 16.31 | 16.07 | 16.20 | 252,706 | -0.17(-1.05%) |
Feb 08, 2011 | 16.29 | 16.46 | 16.14 | 16.37 | 376,600 | +0.09(+0.57%) |
Feb 07, 2011 | 15.99 | 16.28 | 15.99 | 16.28 | 344,083 | +0.30(+1.85%) |
Feb 04, 2011 | 15.97 | 16.11 | 15.78 | 15.99 | 287,195 | -0.02(-0.10%) |
Feb 03, 2011 | 15.92 | 16.11 | 15.80 | 16.00 | 484,803 | -0.05(-0.34%) |
Feb 02, 2011 | 15.88 | 16.13 | 15.81 | 16.06 | 466,797 | +0.09(+0.54%) |
Feb 01, 2011 | 15.64 | 15.98 | 15.52 | 15.97 | 581,711 | +0.41(+2.60%) |
Jan 31, 2011 | 15.93 | 15.93 | 15.56 | 15.56 | 609,056 | -0.30(-1.92%) |
Jan 28, 2011 | 16.49 | 16.59 | 15.76 | 15.87 | 832,634 | -0.62(-3.74%) |
Jan 27, 2011 | 16.95 | 17.03 | 16.23 | 16.48 | 653,884 | +0.02(+0.09%) |
Jan 26, 2011 | 16.40 | 16.76 | 16.32 | 16.47 | 480,787 | +0.09(+0.57%) |
Jan 25, 2011 | 16.27 | 16.42 | 16.13 | 16.37 | 318,053 | +0.05(+0.33%) |
Jan 24, 2011 | 16.01 | 16.47 | 15.93 | 16.32 | 583,783 | +0.34(+2.10%) |
Jan 21, 2011 | 16.24 | 16.24 | 15.95 | 15.99 | 314,575 | -0.19(-1.16%) |
Jan 20, 2011 | 16.16 | 16.37 | 16.10 | 16.17 | 463,230 | -0.12(-0.77%) |
Jan 19, 2011 | 16.41 | 16.55 | 16.27 | 16.30 | 566,202 | -0.17(-1.04%) |
Jan 18, 2011 | 16.35 | 16.50 | 16.19 | 16.47 | 429,194 | +0.06(+0.38%) |
Jan 14, 2011 | 16.25 | 16.51 | 16.17 | 16.41 | 411,876 | +0.16(+1.01%) |
Jan 13, 2011 | 15.99 | 16.32 | 15.99 | 16.24 | 503,913 | +0.22(+1.36%) |
Jan 12, 2011 | 15.90 | 16.08 | 15.68 | 16.02 | 578,112 | +0.27(+1.68%) |
Jan 11, 2011 | 15.76 | 15.83 | 15.61 | 15.76 | 276,004 | +0.12(+0.80%) |
Jan 10, 2011 | 15.33 | 15.70 | 15.28 | 15.63 | 405,879 | +0.19(+1.21%) |
Jan 07, 2011 | 15.38 | 15.46 | 15.16 | 15.45 | 429,224 | +0.12(+0.76%) |
Jan 06, 2011 | 15.35 | 15.38 | 15.29 | 15.33 | 261,993 | -0.03(-0.20%) |
Jan 05, 2011 | 15.03 | 15.42 | 15.01 | 15.36 | 362,865 | +0.29(+1.91%) |
Jan 04, 2011 | 15.62 | 15.64 | 14.89 | 15.07 | 349,451 | -0.55(-3.54%) |
Jan 03, 2011 | 15.49 | 15.87 | 15.41 | 15.63 | 457,160 | +0.28(+1.83%) |
Dec 31, 2010 | 15.56 | 15.66 | 15.34 | 15.35 | 306,142 | -0.21(-1.35%) |
Dec 30, 2010 | 15.51 | 15.70 | 15.44 | 15.56 | 277,134 | -0.01(-0.05%) |
Dec 29, 2010 | 15.69 | 15.86 | 15.56 | 15.56 | 214,834 | -0.11(-0.70%) |
Dec 28, 2010 | 15.90 | 15.94 | 15.64 | 15.67 | 170,146 | -0.16(-0.98%) |
Dec 27, 2010 | 15.59 | 15.86 | 15.59 | 15.83 | 78,961 | +0.19(+1.20%) |
Dec 23, 2010 | 15.76 | 15.91 | 15.59 | 15.64 | 189,362 | -0.07(-0.45%) |
Dec 22, 2010 | 15.70 | 15.81 | 15.61 | 15.71 | 211,748 | +0.07(+0.45%) |
Dec 21, 2010 | 15.49 | 15.65 | 15.43 | 15.64 | 298,056 | +0.26(+1.67%) |
Dec 20, 2010 | 15.50 | 15.53 | 15.24 | 15.38 | 389,722 | -0.04(-0.25%) |
Dec 17, 2010 | 15.42 | 15.43 | 15.21 | 15.42 | 541,839 | +0.04(+0.25%) |
Dec 16, 2010 | 15.35 | 15.44 | 15.20 | 15.38 | 685,307 | +0.10(+0.66%) |
Dec 15, 2010 | 15.53 | 15.63 | 15.22 | 15.28 | 929,977 | -0.23(-1.51%) |
Dec 14, 2010 | 15.38 | 15.56 | 15.36 | 15.52 | 397,503 | +0.22(+1.43%) |
Dec 13, 2010 | 15.44 | 15.44 | 15.28 | 15.30 | 301,654 | -0.09(-0.56%) |
Dec 10, 2010 | 15.22 | 15.42 | 15.05 | 15.38 | 394,561 | +0.18(+1.18%) |
Dec 09, 2010 | 15.31 | 15.31 | 15.08 | 15.21 | 346,716 | +0.01(+0.05%) |
Dec 08, 2010 | 15.29 | 15.38 | 15.20 | 15.20 | 355,290 | -0.07(-0.46%) |
Dec 07, 2010 | 15.21 | 15.45 | 15.14 | 15.27 | 364,199 | +0.26(+1.71%) |
Dec 06, 2010 | 14.93 | 15.08 | 14.86 | 15.01 | 327,799 | +0.03(+0.21%) |
Dec 03, 2010 | 14.76 | 15.03 | 14.64 | 14.98 | 593,947 | +0.18(+1.21%) |
Dec 02, 2010 | 14.08 | 14.86 | 14.08 | 14.80 | 649,643 | +0.75(+5.32%) |
Dec 01, 2010 | 13.90 | 14.15 | 13.85 | 14.05 | 496,410 | +0.48(+3.56%) |
Nov 30, 2010 | 13.42 | 13.65 | 13.33 | 13.57 | 489,361 | -0.02(-0.11%) |
Nov 29, 2010 | 13.59 | 13.63 | 13.37 | 13.58 | 273,263 | -0.05(-0.40%) |
Nov 26, 2010 | 13.59 | 13.72 | 13.51 | 13.64 | 105,041 | -0.06(-0.45%) |
Nov 24, 2010 | 13.53 | 13.70 | 13.70 | 13.70 | 221,901 | +0.32(+2.37%) |
Nov 23, 2010 | 13.26 | 13.41 | 13.24 | 13.38 | 349,478 | -0.06(-0.46%) |
Nov 22, 2010 | 13.38 | 13.49 | 13.28 | 13.45 | 485,078 | -0.01(-0.06%) |
Nov 19, 2010 | 13.60 | 13.62 | 13.38 | 13.45 | 359,742 | -0.19(-1.36%) |
Nov 18, 2010 | 13.52 | 13.77 | 13.50 | 13.64 | 635,012 | +0.27(+2.03%) |
Nov 17, 2010 | 13.58 | 13.58 | 13.32 | 13.37 | 564,816 | -0.21(-1.54%) |
Nov 16, 2010 | 13.75 | 13.75 | 13.46 | 13.58 | 920,640 | -0.22(-1.57%) |
Nov 15, 2010 | 13.86 | 14.00 | 13.76 | 13.79 | 239,049 | +0.05(+0.34%) |
Nov 12, 2010 | 13.73 | 13.86 | 13.67 | 13.75 | 406,824 | -0.15(-1.06%) |
Nov 11, 2010 | 13.81 | 13.95 | 13.67 | 13.89 | 266,470 | -0.12(-0.83%) |
Nov 10, 2010 | 13.92 | 14.03 | 13.72 | 14.01 | 289,205 | +0.16(+1.17%) |
Nov 09, 2010 | 14.42 | 14.42 | 13.79 | 13.85 | 354,395 | -0.49(-3.40%) |
Nov 08, 2010 | 14.32 | 14.43 | 14.26 | 14.34 | 371,042 | -0.10(-0.70%) |
Nov 05, 2010 | 14.39 | 14.44 | 14.24 | 14.44 | 478,444 | +0.12(+0.81%) |
Nov 04, 2010 | 14.15 | 14.41 | 14.13 | 14.32 | 485,425 | +0.43(+3.07%) |
Nov 03, 2010 | 13.75 | 13.90 | 13.67 | 13.89 | 406,555 | +0.18(+1.30%) |
Nov 02, 2010 | 13.62 | 13.76 | 13.51 | 13.72 | 454,954 | +0.22(+1.66%) |
Nov 01, 2010 | 13.72 | 13.89 | 13.38 | 13.49 | 535,498 | -0.14(-1.02%) |
Oct 29, 2010 | 13.68 | 13.83 | 13.56 | 13.63 | 408,599 | -0.06(-0.45%) |
Oct 28, 2010 | 13.67 | 13.79 | 13.55 | 13.69 | 560,353 | +0.11(+0.80%) |
Oct 27, 2010 | 13.44 | 13.62 | 13.28 | 13.59 | 753,859 | -0.29(-2.07%) |
Oct 25, 2010 | 13.86 | 13.96 | 13.75 | 13.87 | 714,125 | +0.12(+0.84%) |
Oct 22, 2010 | 14.11 | 14.11 | 13.59 | 13.76 | 898,804 | -0.35(-2.47%) |
Oct 21, 2010 | 13.72 | 14.14 | 13.72 | 14.10 | 1,640,977 | +0.12(+0.89%) |
Oct 20, 2010 | 14.28 | 14.34 | 13.78 | 13.98 | 1,240,381 | -0.20(-1.42%) |
Oct 19, 2010 | 14.10 | 14.40 | 14.10 | 14.18 | 546,521 | -0.19(-1.35%) |
Oct 18, 2010 | 14.25 | 14.41 | 14.18 | 14.38 | 352,010 | +0.12(+0.87%) |
Oct 15, 2010 | 14.87 | 15.00 | 14.24 | 14.25 | 547,826 | -0.44(-3.00%) |
Oct 14, 2010 | 14.79 | 14.87 | 14.53 | 14.69 | 510,069 | -0.06(-0.42%) |
Oct 13, 2010 | 14.78 | 14.97 | 14.59 | 14.75 | 346,286 | +0.09(+0.63%) |
Oct 12, 2010 | 14.64 | 14.75 | 14.40 | 14.66 | 230,438 | -0.05(-0.37%) |
Oct 11, 2010 | 14.74 | 14.89 | 14.58 | 14.72 | 261,603 | +0.01(+0.05%) |
Oct 08, 2010 | 14.71 | 14.81 | 14.39 | 14.71 | 227,022 | +0.23(+1.60%) |
Oct 07, 2010 | 14.65 | 14.65 | 14.39 | 14.48 | 1,279 | -0.05(-0.37%) |
Oct 06, 2010 | 14.49 | 14.73 | 14.45 | 14.53 | 399,735 | -0.04(-0.27%) |
Oct 05, 2010 | 14.39 | 14.83 | 14.13 | 14.57 | 534,584 | +0.33(+2.34%) |
Oct 04, 2010 | 14.48 | 14.61 | 13.93 | 14.24 | 725,045 | -0.33(-2.29%) |
Oct 01, 2010 | 14.57 | 14.92 | 14.54 | 14.57 | 631,368 | -0.16(-1.07%) |
Sep 30, 2010 | 14.73 | 15.18 | 14.65 | 14.73 | 6,788 | -0.28(-1.89%) |
Sep 29, 2010 | 14.96 | 15.28 | 14.93 | 15.01 | 266,805 | -0.05(-0.31%) |
Sep 28, 2010 | 14.92 | 15.10 | 14.51 | 15.06 | 602 | +0.22(+1.51%) |
Sep 27, 2010 | 14.96 | 14.99 | 14.72 | 14.83 | 246,012 | -0.17(-1.14%) |
Sep 24, 2010 | 14.89 | 15.06 | 14.74 | 15.00 | 705,590 | +0.37(+2.54%) |
Sep 23, 2010 | 14.78 | 15.09 | 14.61 | 14.63 | 2,502 | -0.33(-2.18%) |
Sep 22, 2010 | 14.99 | 15.24 | 14.85 | 14.96 | 312,412 | -0.12(-0.77%) |
Sep 21, 2010 | 15.08 | 15.37 | 14.93 | 15.07 | 334,827 | +0.02(+0.15%) |
Sep 20, 2010 | 14.44 | 15.06 | 14.34 | 15.05 | 623,401 | +0.64(+4.46%) |
Sep 17, 2010 | 14.41 | 14.75 | 14.25 | 14.41 | 561,972 | -0.47(-3.18%) |
Sep 15, 2010 | 14.42 | 14.92 | 14.40 | 14.88 | 333,010 | +0.35(+2.40%) |
Sep 14, 2010 | 14.42 | 14.67 | 14.38 | 14.53 | 419,849 | +0.00(+0.00%) |
Sep 13, 2010 | 14.51 | 14.61 | 14.41 | 14.53 | 678,781 | +0.20(+1.41%) |
Sep 10, 2010 | 14.44 | 14.71 | 14.29 | 14.33 | 391,209 | -0.07(-0.48%) |
Sep 09, 2010 | 14.88 | 14.88 | 14.30 | 14.40 | 263,024 | -0.21(-1.43%) |
Sep 08, 2010 | 14.37 | 14.73 | 14.34 | 14.61 | 460,536 | +0.33(+2.28%) |
Sep 07, 2010 | 14.96 | 14.96 | 14.24 | 14.28 | 2,036 | -0.75(-5.00%) |
Sep 03, 2010 | 15.12 | 15.29 | 14.84 | 15.03 | 476,862 | +0.12(+0.83%) |
Sep 02, 2010 | 14.67 | 14.96 | 14.63 | 14.91 | 1,344 | +0.15(+1.00%) |
Sep 01, 2010 | 14.32 | 14.76 | 14.17 | 14.76 | 446,580 | +0.70(+5.01%) |
Aug 31, 2010 | 14.06 | 14.25 | 13.71 | 14.06 | 774 | +0.14(+1.00%) |
Aug 30, 2010 | 14.27 | 14.38 | 13.89 | 13.92 | 532,639 | -0.38(-2.65%) |
Aug 27, 2010 | 14.30 | 14.32 | 13.83 | 14.30 | 699,242 | +0.50(+3.59%) |
Aug 26, 2010 | 13.81 | 13.89 | 13.66 | 13.80 | 1,426 | +0.02(+0.17%) |
Aug 25, 2010 | 13.17 | 13.83 | 13.09 | 13.78 | 1,412 | +0.53(+3.97%) |
Aug 24, 2010 | 13.13 | 13.45 | 13.07 | 13.25 | 5,736 | -0.12(-0.93%) |
Aug 23, 2010 | 13.65 | 13.72 | 13.38 | 13.38 | 699,175 | -0.13(-0.97%) |
Aug 20, 2010 | 13.12 | 13.52 | 13.12 | 13.51 | 663,973 | +0.19(+1.45%) |
Aug 19, 2010 | 13.89 | 13.89 | 13.22 | 13.31 | 2,134 | -0.59(-4.23%) |
Aug 18, 2010 | 13.93 | 14.18 | 13.66 | 13.90 | 22,337 | -0.01(-0.06%) |
Aug 17, 2010 | 13.63 | 14.05 | 13.56 | 13.91 | 3,425 | +0.48(+3.55%) |
Aug 16, 2010 | 13.32 | 13.59 | 13.12 | 13.43 | 435,768 | +0.02(+0.17%) |
Aug 13, 2010 | 13.41 | 13.49 | 13.18 | 13.41 | 885,930 | -0.02(-0.11%) |
Aug 12, 2010 | 12.99 | 13.77 | 12.99 | 13.43 | 1,375,111 | +0.15(+1.10%) |
Aug 11, 2010 | 13.56 | 13.58 | 13.24 | 13.28 | 6,217 | -0.63(-4.54%) |
Aug 10, 2010 | 13.89 | 14.03 | 13.77 | 13.91 | 2,652 | -0.20(-1.42%) |
Aug 09, 2010 | 14.07 | 14.21 | 13.93 | 14.11 | 437,945 | +0.19(+1.38%) |
Aug 06, 2010 | 13.92 | 14.35 | 13.68 | 13.92 | 680,203 | -0.52(-3.62%) |
Aug 05, 2010 | 14.93 | 15.00 | 14.40 | 14.44 | 519,381 | -0.59(-3.89%) |
Aug 04, 2010 | 14.70 | 15.05 | 14.70 | 15.03 | 518,062 | +0.37(+2.52%) |
Aug 03, 2010 | 14.94 | 14.94 | 14.53 | 14.66 | 297,822 | -0.32(-2.11%) |
Aug 02, 2010 | 14.90 | 15.13 | 14.80 | 14.97 | 377,659 | +0.37(+2.53%) |
Jul 30, 2010 | 14.60 | 14.75 | 14.22 | 14.60 | 398,045 | +0.06(+0.42%) |
Jul 29, 2010 | 14.71 | 14.76 | 14.22 | 14.54 | 255,593 | +0.02(+0.11%) |
Jul 28, 2010 | 14.53 | 14.81 | 14.43 | 14.53 | 2,304 | -0.28(-1.92%) |
Jul 27, 2010 | 14.97 | 15.08 | 14.65 | 14.81 | 398,454 | +0.00(+0.00%) |
Jul 26, 2010 | 14.59 | 14.89 | 14.55 | 14.81 | 554,020 | +0.22(+1.53%) |
Jul 23, 2010 | 14.19 | 14.61 | 14.06 | 14.59 | 356,938 | +0.28(+1.99%) |
Jul 22, 2010 | 13.81 | 14.33 | 13.77 | 14.30 | 569,544 | +0.75(+5.57%) |
Jul 21, 2010 | 13.85 | 13.99 | 13.50 | 13.55 | 315,843 | -0.15(-1.12%) |
Jul 20, 2010 | 13.00 | 13.76 | 12.91 | 13.70 | 462,840 | +0.49(+3.73%) |
Jul 19, 2010 | 12.95 | 13.26 | 12.95 | 13.21 | 526,756 | +0.35(+2.69%) |
Jul 16, 2010 | 12.86 | 13.79 | 12.83 | 12.86 | 913,280 | -1.05(-7.58%) |
Jul 15, 2010 | 14.14 | 14.16 | 13.67 | 13.92 | 309,744 | -0.25(-1.79%) |
Jul 14, 2010 | 14.20 | 14.26 | 13.99 | 14.17 | 332,057 | -0.11(-0.75%) |
Jul 13, 2010 | 14.28 | 14.36 | 13.77 | 14.28 | 5,632 | +0.69(+5.04%) |
Jul 12, 2010 | 14.04 | 14.16 | 13.56 | 13.59 | 457,579 | -0.54(-3.81%) |
Jul 09, 2010 | 14.13 | 14.15 | 13.81 | 14.13 | 236,050 | +0.18(+1.27%) |
Jul 08, 2010 | 13.96 | 14.00 | 13.53 | 13.96 | 1,712 | +0.41(+3.01%) |
Jul 07, 2010 | 13.55 | 13.65 | 12.88 | 13.55 | 848,603 | +0.72(+5.64%) |
Jul 06, 2010 | 12.82 | 13.61 | 12.70 | 12.82 | 3,170 | -0.41(-3.08%) |
Jul 02, 2010 | 13.23 | 13.47 | 13.08 | 13.23 | 299,180 | -0.14(-1.04%) |
Jul 01, 2010 | 13.16 | 13.45 | 12.86 | 13.37 | 748,137 | +0.27(+2.06%) |
Jun 30, 2010 | 13.10 | 13.58 | 13.05 | 13.10 | 5,911 | -0.30(-2.24%) |
Jun 29, 2010 | 14.11 | 14.11 | 13.27 | 13.40 | 981,955 | -1.07(-7.39%) |
Jun 25, 2010 | 14.47 | 14.66 | 14.14 | 14.47 | 1,735,988 | +0.01(+0.05%) |
Jun 24, 2010 | 14.46 | 14.84 | 14.39 | 14.46 | 289,179 | -0.21(-1.42%) |
Jun 23, 2010 | 14.80 | 14.92 | 14.47 | 14.67 | 741,979 | -0.11(-0.73%) |
Jun 22, 2010 | 14.78 | 15.85 | 14.74 | 14.78 | 1,658 | -0.83(-5.33%) |
Jun 21, 2010 | 15.96 | 16.13 | 15.52 | 15.61 | 374,187 | -0.19(-1.22%) |
Jun 18, 2010 | 15.80 | 16.05 | 15.65 | 15.80 | 586,404 | -0.08(-0.48%) |
Jun 17, 2010 | 15.88 | 16.08 | 15.67 | 15.88 | 322 | -0.05(-0.34%) |
Jun 16, 2010 | 16.02 | 16.09 | 15.83 | 15.93 | 313,502 | -0.18(-1.15%) |
Jun 15, 2010 | 16.12 | 16.15 | 15.58 | 16.12 | 2,882 | +0.57(+3.66%) |
Jun 14, 2010 | 15.65 | 15.80 | 15.47 | 15.55 | 327,064 | +0.09(+0.60%) |
Jun 11, 2010 | 15.01 | 15.48 | 15.00 | 15.46 | 245,663 | +0.22(+1.41%) |
Jun 10, 2010 | 15.24 | 15.24 | 14.90 | 15.24 | 2,678 | +0.45(+3.07%) |
Jun 09, 2010 | 14.75 | 15.20 | 14.69 | 14.79 | 369,527 | +0.13(+0.89%) |
Jun 08, 2010 | 14.80 | 14.95 | 14.46 | 14.66 | 604,088 | -0.14(-0.94%) |
Jun 07, 2010 | 15.51 | 15.62 | 14.78 | 14.80 | 746,454 | -0.59(-3.85%) |
Jun 04, 2010 | 15.39 | 16.44 | 15.33 | 15.39 | 907,503 | -1.35(-8.09%) |
Jun 03, 2010 | 16.74 | 16.78 | 16.17 | 16.74 | 320 | +0.67(+4.17%) |
Jun 02, 2010 | 16.07 | 16.10 | 15.44 | 16.07 | 553,287 | +0.62(+4.04%) |
Jun 01, 2010 | 15.45 | 16.13 | 15.44 | 15.45 | 2,338 | -0.43(-2.71%) |
May 28, 2010 | 15.88 | 16.50 | 15.83 | 15.88 | 811,381 | -0.66(-4.00%) |
May 27, 2010 | 16.24 | 16.56 | 16.13 | 16.54 | 596,835 | +0.64(+4.02%) |
May 26, 2010 | 15.90 | 16.42 | 15.81 | 15.90 | 2,358 | -0.07(-0.43%) |
May 25, 2010 | 16.01 | 16.08 | 15.51 | 15.97 | 1,187,455 | -0.46(-2.80%) |
May 24, 2010 | 16.29 | 16.64 | 16.19 | 16.43 | 503,839 | +0.08(+0.52%) |
May 21, 2010 | 15.71 | 16.39 | 15.70 | 16.35 | 712,111 | +0.34(+2.10%) |
May 20, 2010 | 16.00 | 16.48 | 15.94 | 16.01 | 751,039 | -1.20(-6.98%) |
May 19, 2010 | 17.70 | 17.94 | 17.00 | 17.21 | 587,854 | -0.56(-3.15%) |
May 18, 2010 | 18.33 | 18.37 | 17.73 | 17.77 | 261 | -0.42(-2.31%) |
May 17, 2010 | 17.98 | 18.33 | 17.64 | 18.19 | 938,536 | +0.33(+1.84%) |
May 14, 2010 | 17.86 | 18.09 | 17.58 | 17.86 | 1,126,678 | -0.38(-2.06%) |
May 13, 2010 | 17.73 | 18.25 | 17.64 | 18.24 | 958,358 | +0.49(+2.76%) |
May 12, 2010 | 17.14 | 17.85 | 17.11 | 17.75 | 369,124 | +0.70(+4.13%) |
May 11, 2010 | 16.97 | 17.24 | 16.92 | 17.04 | 534,675 | +0.26(+1.55%) |
May 10, 2010 | 16.61 | 16.82 | 16.59 | 16.78 | 643,525 | +0.87(+5.49%) |
May 07, 2010 | 16.46 | 16.61 | 15.86 | 15.91 | 979,608 | -0.67(-4.02%) |
May 06, 2010 | 16.58 | 17.14 | 15.48 | 16.58 | 130 | -0.34(-2.01%) |
May 05, 2010 | 16.93 | 17.24 | 16.88 | 16.92 | 721,011 | -0.70(-3.98%) |
May 04, 2010 | 17.89 | 17.89 | 17.45 | 17.62 | 563,674 | -0.54(-2.95%) |
May 03, 2010 | 18.19 | 18.51 | 18.03 | 18.16 | 707,564 | -0.02(-0.13%) |
Apr 30, 2010 | 18.39 | 18.58 | 18.12 | 18.18 | 1,255,977 | -0.23(-1.25%) |
Apr 29, 2010 | 17.70 | 18.45 | 17.70 | 18.41 | 585,795 | +0.68(+3.84%) |
Apr 28, 2010 | 17.60 | 17.77 | 17.42 | 17.73 | 997,725 | +0.18(+1.05%) |
Apr 27, 2010 | 18.24 | 18.43 | 17.50 | 17.54 | 955,404 | -0.77(-4.22%) |
Apr 26, 2010 | 18.19 | 18.51 | 18.06 | 18.32 | 1,072,597 | +0.34(+1.87%) |
Apr 23, 2010 | 17.37 | 18.07 | 17.24 | 17.98 | 1,261,790 | +0.70(+4.03%) |
Apr 22, 2010 | 16.13 | 17.33 | 15.93 | 17.28 | 1,909,694 | +0.54(+3.25%) |
Apr 21, 2010 | 16.66 | 16.77 | 16.63 | 16.74 | 914 | +0.14(+0.83%) |
Apr 20, 2010 | 16.33 | 16.62 | 16.33 | 16.60 | 952,183 | +0.35(+2.17%) |
Apr 19, 2010 | 16.16 | 16.27 | 16.03 | 16.25 | 1,171,820 | +0.01(+0.05%) |
Apr 16, 2010 | 17.04 | 17.11 | 16.17 | 16.24 | 1,385,731 | -0.87(-5.06%) |
Apr 15, 2010 | 16.60 | 17.14 | 16.44 | 17.11 | 1,353,838 | +0.55(+3.33%) |
Apr 14, 2010 | 17.00 | 17.12 | 16.42 | 16.55 | 1,612,247 | -0.37(-2.17%) |
Apr 13, 2010 | 16.82 | 16.93 | 16.36 | 16.92 | 1,577,296 | +0.10(+0.59%) |
Apr 12, 2010 | 16.84 | 16.98 | 16.72 | 16.82 | 875,155 | -0.05(-0.27%) |
Apr 09, 2010 | 16.93 | 16.93 | 16.73 | 16.87 | 724,153 | -0.02(-0.09%) |
Apr 08, 2010 | 16.78 | 16.98 | 16.55 | 16.88 | 681,873 | +0.11(+0.64%) |
Apr 07, 2010 | 15.70 | 17.25 | 15.58 | 16.78 | 1,813,651 | +1.02(+6.46%) |
Apr 06, 2010 | 15.43 | 15.81 | 15.43 | 15.76 | 333,210 | +0.22(+1.43%) |
Apr 05, 2010 | 15.14 | 15.54 | 15.06 | 15.54 | 438,646 | +0.48(+3.20%) |
Apr 01, 2010 | 15.05 | 15.05 | 15.05 | 15.05 | 267,983 | +0.12(+0.82%) |
Mar 31, 2010 | 15.33 | 15.51 | 14.92 | 14.93 | 733,488 | -0.48(-3.13%) |
Mar 30, 2010 | 15.56 | 15.70 | 15.30 | 15.41 | 336,431 | -0.18(-1.13%) |
Mar 29, 2010 | 15.51 | 15.66 | 15.51 | 15.59 | 386,607 | +0.15(+0.99%) |
Mar 26, 2010 | 15.26 | 15.61 | 15.25 | 15.44 | 598,577 | +0.31(+2.08%) |
Mar 25, 2010 | 15.21 | 15.33 | 15.02 | 15.12 | 654,824 | -0.03(-0.20%) |
Mar 24, 2010 | 15.13 | 15.46 | 14.98 | 15.15 | 896,312 | +0.04(+0.25%) |
Mar 23, 2010 | 15.08 | 15.15 | 14.97 | 15.12 | 415,787 | +0.01(+0.05%) |
Mar 22, 2010 | 14.93 | 15.15 | 14.89 | 15.11 | 259,081 | +0.10(+0.66%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.93 | 15.01 | 776,746 | +0.08(+0.56%) |
Mar 18, 2010 | 14.79 | 15.01 | 14.74 | 14.92 | 435,155 | +0.18(+1.19%) |
Mar 17, 2010 | 14.37 | 14.83 | 14.30 | 14.75 | 677,434 | +0.42(+2.94%) |
Mar 16, 2010 | 14.08 | 14.33 | 14.08 | 14.33 | 276,584 | +0.24(+1.74%) |
Mar 15, 2010 | 14.05 | 14.12 | 14.05 | 14.08 | 332,749 | +0.05(+0.33%) |
Mar 12, 2010 | 14.05 | 14.13 | 13.90 | 14.04 | 366,909 | -0.02(-0.11%) |
Mar 11, 2010 | 14.00 | 14.07 | 13.86 | 14.05 | 615,603 | -0.05(-0.38%) |
Mar 10, 2010 | 14.17 | 14.35 | 14.07 | 14.10 | 453,318 | -0.09(-0.65%) |
Mar 09, 2010 | 14.03 | 14.28 | 14.01 | 14.20 | 454,072 | +0.09(+0.65%) |
Mar 08, 2010 | 13.99 | 14.18 | 13.99 | 14.10 | 423,687 | +0.07(+0.49%) |
Mar 05, 2010 | 13.73 | 14.05 | 13.68 | 14.04 | 606,657 | +0.34(+2.52%) |
Mar 04, 2010 | 13.65 | 13.74 | 13.58 | 13.69 | 339,681 | +0.02(+0.17%) |
Mar 03, 2010 | 13.57 | 13.73 | 13.56 | 13.67 | 349,990 | +0.08(+0.56%) |
Mar 02, 2010 | 13.63 | 13.74 | 13.44 | 13.59 | 574,873 | -0.05(-0.39%) |