Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.89 | 21.97 | 21.72 | 21.82 | 1,130,184 | +0.06(+0.26%) |
Feb 25, 2011 | 21.65 | 21.76 | 21.48 | 21.76 | 881,269 | +0.18(+0.84%) |
Feb 24, 2011 | 21.93 | 22.08 | 21.28 | 21.58 | 1,959,926 | -0.40(-1.84%) |
Feb 23, 2011 | 22.03 | 22.30 | 21.67 | 21.98 | 2,038,470 | -0.02(-0.07%) |
Feb 22, 2011 | 22.12 | 22.24 | 21.92 | 22.00 | 1,485,986 | -0.39(-1.74%) |
Feb 18, 2011 | 22.47 | 22.50 | 22.28 | 22.39 | 1,932,430 | -0.06(-0.25%) |
Feb 17, 2011 | 22.43 | 22.54 | 22.28 | 22.44 | 1,207,965 | -0.02(-0.07%) |
Feb 16, 2011 | 22.64 | 22.67 | 22.29 | 22.46 | 1,669,867 | -0.10(-0.42%) |
Feb 15, 2011 | 22.55 | 22.71 | 22.39 | 22.55 | 1,407,672 | -0.06(-0.25%) |
Feb 14, 2011 | 22.64 | 22.81 | 22.47 | 22.61 | 1,690,695 | +0.10(+0.46%) |
Feb 11, 2011 | 22.33 | 22.62 | 22.33 | 22.50 | 1,122,726 | +0.13(+0.60%) |
Feb 10, 2011 | 22.48 | 22.61 | 22.30 | 22.37 | 1,174,542 | -0.19(-0.84%) |
Feb 09, 2011 | 22.47 | 22.68 | 22.34 | 22.56 | 1,821,413 | -0.02(-0.11%) |
Feb 08, 2011 | 22.42 | 22.59 | 22.27 | 22.58 | 1,430,104 | +0.13(+0.56%) |
Feb 07, 2011 | 22.32 | 22.50 | 22.28 | 22.46 | 802,714 | +0.13(+0.57%) |
Feb 04, 2011 | 22.31 | 22.38 | 22.10 | 22.33 | 1,212,740 | -0.01(-0.04%) |
Feb 03, 2011 | 21.86 | 22.35 | 21.82 | 22.34 | 1,487,537 | +0.50(+2.29%) |
Feb 02, 2011 | 22.01 | 22.08 | 21.77 | 21.84 | 1,774,466 | -0.31(-1.40%) |
Feb 01, 2011 | 21.16 | 22.18 | 21.16 | 22.15 | 3,447,470 | +0.99(+4.68%) |
Jan 31, 2011 | 21.18 | 21.33 | 21.11 | 21.16 | 1,188,465 | +0.04(+0.19%) |
Jan 28, 2011 | 21.58 | 21.64 | 21.02 | 21.12 | 1,366,609 | -0.43(-1.99%) |
Jan 27, 2011 | 21.61 | 21.61 | 21.42 | 21.55 | 1,085,254 | -0.05(-0.22%) |
Jan 26, 2011 | 21.32 | 21.75 | 21.32 | 21.59 | 1,475,276 | +0.33(+1.57%) |
Jan 25, 2011 | 21.19 | 21.28 | 20.86 | 21.26 | 1,219,869 | -0.01(-0.04%) |
Jan 24, 2011 | 19.87 | 21.29 | 19.81 | 21.27 | 3,728,497 | +1.09(+5.42%) |
Jan 21, 2011 | 20.40 | 20.48 | 20.08 | 20.17 | 2,046,003 | -0.17(-0.86%) |
Jan 20, 2011 | 20.31 | 20.59 | 20.28 | 20.35 | 3,069,075 | -0.02(-0.08%) |
Jan 19, 2011 | 21.01 | 21.10 | 20.23 | 20.36 | 4,645,172 | -0.82(-3.89%) |
Jan 18, 2011 | 21.28 | 21.45 | 21.11 | 21.19 | 1,867,292 | -0.10(-0.48%) |
Jan 14, 2011 | 21.05 | 21.30 | 21.01 | 21.29 | 912,595 | +0.22(+1.05%) |
Jan 13, 2011 | 20.77 | 21.08 | 20.75 | 21.07 | 1,142,169 | +0.25(+1.22%) |
Jan 12, 2011 | 20.82 | 20.98 | 20.78 | 20.82 | 1,328,241 | +0.10(+0.50%) |
Jan 11, 2011 | 20.58 | 20.74 | 20.52 | 20.71 | 1,462,140 | +0.17(+0.85%) |
Jan 10, 2011 | 20.44 | 20.65 | 20.28 | 20.54 | 2,057,710 | -0.02(-0.08%) |
Jan 07, 2011 | 20.53 | 20.64 | 20.47 | 20.55 | 2,020,947 | +0.08(+0.39%) |
Jan 06, 2011 | 20.33 | 20.52 | 20.30 | 20.48 | 1,646,372 | +0.22(+1.10%) |
Jan 05, 2011 | 20.15 | 20.33 | 20.13 | 20.25 | 1,575,597 | -0.01(-0.04%) |
Jan 04, 2011 | 20.43 | 20.46 | 20.16 | 20.26 | 1,396,559 | -0.16(-0.78%) |
Jan 03, 2011 | 20.36 | 20.57 | 20.33 | 20.42 | 1,189,298 | +0.25(+1.22%) |
Dec 31, 2010 | 20.27 | 20.32 | 20.14 | 20.17 | 450,994 | -0.10(-0.47%) |
Dec 30, 2010 | 20.29 | 20.36 | 20.19 | 20.27 | 531,807 | -0.02(-0.08%) |
Dec 29, 2010 | 20.32 | 20.37 | 20.22 | 20.29 | 636,689 | +0.03(+0.16%) |
Dec 28, 2010 | 20.17 | 20.25 | 20.03 | 20.25 | 479,875 | +0.11(+0.55%) |
Dec 27, 2010 | 20.07 | 20.18 | 19.93 | 20.14 | 413,227 | +0.01(+0.04%) |
Dec 23, 2010 | 20.12 | 20.24 | 20.08 | 20.13 | 894,048 | -0.05(-0.24%) |
Dec 22, 2010 | 20.09 | 20.27 | 20.06 | 20.18 | 591,338 | +0.09(+0.43%) |
Dec 21, 2010 | 20.05 | 20.16 | 19.98 | 20.10 | 965,482 | +0.15(+0.76%) |
Dec 20, 2010 | 19.91 | 20.04 | 19.87 | 19.94 | 939,318 | +0.09(+0.44%) |
Dec 17, 2010 | 19.80 | 19.89 | 19.68 | 19.86 | 1,413,731 | +0.05(+0.24%) |
Dec 16, 2010 | 19.75 | 19.87 | 19.57 | 19.81 | 1,904,447 | +0.17(+0.89%) |
Dec 15, 2010 | 19.48 | 19.71 | 19.48 | 19.64 | 1,513,409 | +0.11(+0.57%) |
Dec 14, 2010 | 19.33 | 19.61 | 19.29 | 19.52 | 1,263,018 | +0.19(+0.98%) |
Dec 13, 2010 | 19.28 | 19.43 | 19.26 | 19.33 | 1,097,179 | +0.06(+0.29%) |
Dec 10, 2010 | 19.18 | 19.33 | 19.12 | 19.28 | 1,004,059 | +0.10(+0.54%) |
Dec 09, 2010 | 19.14 | 19.25 | 19.12 | 19.18 | 1,265,269 | +0.16(+0.83%) |
Dec 08, 2010 | 19.11 | 19.21 | 18.99 | 19.02 | 800,971 | -0.10(-0.54%) |
Dec 07, 2010 | 19.33 | 19.42 | 19.03 | 19.12 | 1,104,332 | -0.02(-0.08%) |
Dec 06, 2010 | 19.23 | 19.29 | 19.09 | 19.14 | 715,507 | -0.11(-0.58%) |
Dec 03, 2010 | 18.97 | 19.39 | 18.97 | 19.25 | 1,403,092 | +0.24(+1.25%) |
Dec 02, 2010 | 18.77 | 19.06 | 18.72 | 19.01 | 1,331,536 | +0.29(+1.52%) |
Dec 01, 2010 | 18.58 | 18.80 | 18.58 | 18.72 | 1,281,623 | +0.40(+2.16%) |
Nov 30, 2010 | 18.37 | 18.63 | 18.31 | 18.33 | 1,842,718 | -0.22(-1.19%) |
Nov 29, 2010 | 18.19 | 18.60 | 18.07 | 18.55 | 1,665,213 | +0.21(+1.16%) |
Nov 26, 2010 | 18.30 | 18.44 | 18.23 | 18.34 | 691,056 | -0.10(-0.56%) |
Nov 24, 2010 | 18.08 | 18.44 | 18.44 | 18.44 | 1,078,995 | +0.39(+2.18%) |
Nov 23, 2010 | 17.96 | 18.12 | 17.80 | 18.04 | 1,359,566 | -0.09(-0.52%) |
Nov 22, 2010 | 17.91 | 18.26 | 17.67 | 18.14 | 1,976,858 | +0.11(+0.61%) |
Nov 19, 2010 | 17.90 | 18.04 | 17.85 | 18.03 | 920,026 | +0.13(+0.75%) |
Nov 18, 2010 | 17.86 | 17.98 | 17.82 | 17.89 | 1,055,572 | +0.19(+1.07%) |
Nov 17, 2010 | 17.59 | 17.82 | 17.55 | 17.70 | 1,630,145 | +0.17(+0.94%) |
Nov 16, 2010 | 17.59 | 17.72 | 17.35 | 17.54 | 1,144,350 | -0.19(-1.07%) |
Nov 15, 2010 | 17.83 | 18.07 | 17.70 | 17.73 | 863,045 | -0.02(-0.13%) |
Nov 12, 2010 | 17.88 | 17.88 | 17.62 | 17.75 | 1,406,517 | -0.23(-1.27%) |
Nov 11, 2010 | 17.93 | 18.10 | 17.89 | 17.98 | 1,696,513 | -0.09(-0.48%) |
Nov 10, 2010 | 18.30 | 18.42 | 17.99 | 18.07 | 1,560,169 | -0.27(-1.46%) |
Nov 09, 2010 | 18.59 | 18.61 | 18.22 | 18.34 | 1,509,438 | -0.20(-1.11%) |
Nov 08, 2010 | 18.48 | 18.57 | 18.29 | 18.54 | 975,480 | -0.06(-0.30%) |
Nov 05, 2010 | 18.62 | 18.71 | 18.40 | 18.60 | 1,140,529 | -0.03(-0.17%) |
Nov 04, 2010 | 18.51 | 18.63 | 18.33 | 18.63 | 615,112 | +0.35(+1.94%) |
Nov 03, 2010 | 18.45 | 18.49 | 18.09 | 18.27 | 1,045,570 | -0.13(-0.73%) |
Nov 02, 2010 | 18.34 | 18.54 | 18.32 | 18.41 | 940,470 | +0.24(+1.30%) |
Nov 01, 2010 | 18.35 | 18.45 | 18.04 | 18.17 | 716,282 | -0.08(-0.43%) |
Oct 29, 2010 | 18.08 | 18.27 | 18.01 | 18.25 | 1,355,081 | +0.12(+0.65%) |
Oct 28, 2010 | 18.37 | 18.41 | 17.98 | 18.13 | 1,097,236 | -0.13(-0.73%) |
Oct 27, 2010 | 18.41 | 18.42 | 17.92 | 18.26 | 1,795,137 | -0.55(-2.93%) |
Oct 25, 2010 | 18.86 | 19.02 | 18.76 | 18.82 | 759,275 | +0.09(+0.46%) |
Oct 22, 2010 | 18.81 | 18.82 | 18.61 | 18.73 | 454,915 | -0.04(-0.21%) |
Oct 21, 2010 | 18.96 | 19.06 | 18.64 | 18.77 | 750,556 | -0.12(-0.63%) |
Oct 20, 2010 | 18.57 | 19.08 | 18.52 | 18.89 | 1,182,859 | +0.39(+2.09%) |
Oct 19, 2010 | 18.46 | 18.67 | 18.34 | 18.50 | 1,436,484 | -0.18(-0.97%) |
Oct 18, 2010 | 18.75 | 18.78 | 18.56 | 18.68 | 1,464,016 | -0.06(-0.29%) |
Oct 15, 2010 | 18.66 | 18.77 | 18.39 | 18.74 | 1,540,113 | +0.28(+1.54%) |
Oct 14, 2010 | 18.46 | 18.60 | 18.37 | 18.45 | 788,168 | +0.02(+0.09%) |
Oct 13, 2010 | 18.13 | 18.50 | 18.08 | 18.44 | 867,392 | +0.35(+1.96%) |
Oct 12, 2010 | 18.03 | 18.12 | 17.87 | 18.08 | 513,749 | +0.05(+0.26%) |
Oct 11, 2010 | 18.01 | 18.12 | 17.89 | 18.04 | 848,862 | +0.02(+0.09%) |
Oct 08, 2010 | 18.02 | 18.08 | 17.76 | 18.02 | 862,070 | +0.20(+1.15%) |
Oct 07, 2010 | 18.05 | 18.05 | 17.63 | 17.82 | 832,059 | -0.14(-0.79%) |
Oct 06, 2010 | 18.06 | 18.08 | 17.85 | 17.96 | 684,843 | -0.09(-0.52%) |
Oct 05, 2010 | 17.82 | 18.08 | 17.82 | 18.05 | 1,254,600 | +0.43(+2.42%) |
Oct 04, 2010 | 17.92 | 18.07 | 17.49 | 17.63 | 1,160,698 | -0.29(-1.63%) |
Oct 01, 2010 | 17.92 | 18.09 | 17.87 | 17.92 | 1,266,307 | +0.20(+1.13%) |
Sep 30, 2010 | 17.72 | 18.08 | 17.63 | 17.72 | 31,968 | -0.09(-0.50%) |
Sep 29, 2010 | 17.80 | 17.91 | 17.64 | 17.81 | 1,177,391 | -0.09(-0.48%) |
Sep 28, 2010 | 17.76 | 17.91 | 17.49 | 17.89 | 848,102 | +0.15(+0.84%) |
Sep 27, 2010 | 17.90 | 17.91 | 17.74 | 17.74 | 724,008 | -0.16(-0.88%) |
Sep 24, 2010 | 17.67 | 18.00 | 17.67 | 17.90 | 896,835 | +0.43(+2.44%) |
Sep 23, 2010 | 17.48 | 17.75 | 17.46 | 17.48 | 166 | -0.24(-1.34%) |
Sep 22, 2010 | 17.83 | 18.00 | 17.67 | 17.71 | 1,202,236 | -0.13(-0.71%) |
Sep 21, 2010 | 17.91 | 18.03 | 17.79 | 17.84 | 1,227,008 | -0.07(-0.40%) |
Sep 20, 2010 | 17.79 | 17.95 | 17.53 | 17.91 | 1,240,438 | +0.17(+0.98%) |
Sep 17, 2010 | 17.74 | 17.89 | 17.44 | 17.74 | 1,442,304 | +0.35(+2.04%) |
Sep 15, 2010 | 17.32 | 17.42 | 17.18 | 17.38 | 724,334 | +0.03(+0.18%) |
Sep 14, 2010 | 17.29 | 17.45 | 17.18 | 17.35 | 980,555 | +0.06(+0.32%) |
Sep 13, 2010 | 17.22 | 17.42 | 17.18 | 17.29 | 744,585 | +0.20(+1.15%) |
Sep 10, 2010 | 16.92 | 17.19 | 16.88 | 17.10 | 1,052,089 | +0.19(+1.12%) |
Sep 09, 2010 | 16.92 | 16.95 | 16.75 | 16.91 | 1,096,414 | +0.16(+0.94%) |
Sep 08, 2010 | 16.59 | 16.78 | 16.55 | 16.75 | 858,709 | +0.17(+1.00%) |
Sep 07, 2010 | 16.65 | 16.73 | 16.50 | 16.59 | 215 | -0.09(-0.57%) |
Sep 03, 2010 | 16.58 | 16.76 | 16.58 | 16.68 | 1,268,935 | +0.24(+1.49%) |
Sep 02, 2010 | 16.25 | 16.44 | 16.20 | 16.44 | 1,803,009 | +0.28(+1.71%) |
Sep 01, 2010 | 16.22 | 16.33 | 16.11 | 16.16 | 3,355,303 | +0.06(+0.39%) |
Aug 31, 2010 | 16.06 | 16.32 | 16.01 | 16.10 | 37,077 | -0.10(-0.63%) |
Aug 30, 2010 | 16.33 | 16.40 | 16.17 | 16.20 | 1,093,689 | -0.05(-0.29%) |
Aug 27, 2010 | 16.37 | 16.41 | 15.89 | 16.25 | 1,712,597 | +0.18(+1.12%) |
Aug 26, 2010 | 16.07 | 16.21 | 15.85 | 16.07 | 255 | +0.00(+0.00%) |
Aug 25, 2010 | 15.96 | 16.12 | 15.78 | 16.07 | 953,780 | +0.03(+0.20%) |
Aug 24, 2010 | 16.24 | 16.26 | 16.03 | 16.03 | 270 | -0.38(-2.34%) |
Aug 23, 2010 | 16.66 | 16.79 | 16.39 | 16.42 | 548,069 | -0.20(-1.23%) |
Aug 20, 2010 | 16.61 | 16.82 | 16.57 | 16.62 | 1,061,228 | -0.13(-0.75%) |
Aug 19, 2010 | 17.04 | 17.06 | 16.62 | 16.75 | 270 | -0.36(-2.11%) |
Aug 18, 2010 | 17.61 | 17.65 | 17.08 | 17.11 | 1,679,632 | -0.54(-3.06%) |
Aug 17, 2010 | 17.25 | 17.72 | 17.23 | 17.65 | 1,668,735 | +0.69(+4.06%) |
Aug 16, 2010 | 16.86 | 17.03 | 16.79 | 16.96 | 686,638 | +0.01(+0.05%) |
Aug 13, 2010 | 16.95 | 17.07 | 16.89 | 16.95 | 1,257,993 | -0.04(-0.23%) |
Aug 12, 2010 | 16.84 | 17.12 | 16.75 | 16.99 | 921,215 | -0.08(-0.46%) |
Aug 11, 2010 | 17.37 | 17.37 | 17.06 | 17.07 | 1,221,452 | -0.53(-3.03%) |
Aug 10, 2010 | 17.56 | 17.68 | 17.37 | 17.60 | 1,080,174 | -0.13(-0.71%) |
Aug 09, 2010 | 17.62 | 17.79 | 17.55 | 17.73 | 616,269 | +0.21(+1.21%) |
Aug 06, 2010 | 17.51 | 17.51 | 17.15 | 17.51 | 1,385,348 | -0.03(-0.18%) |
Aug 05, 2010 | 17.55 | 17.64 | 17.38 | 17.55 | 1,458,152 | -0.07(-0.40%) |
Aug 04, 2010 | 17.49 | 17.64 | 17.44 | 17.62 | 983,554 | +0.19(+1.08%) |
Aug 03, 2010 | 17.43 | 17.51 | 17.30 | 17.43 | 1,034,483 | -0.05(-0.31%) |
Aug 02, 2010 | 17.14 | 17.54 | 17.14 | 17.48 | 1,481,676 | +0.54(+3.19%) |
Jul 30, 2010 | 16.94 | 17.12 | 16.83 | 16.94 | 2,047,488 | -0.18(-1.05%) |
Jul 29, 2010 | 17.62 | 17.79 | 16.95 | 17.12 | 2,343,165 | -0.86(-4.79%) |
Jul 28, 2010 | 17.98 | 17.98 | 17.04 | 17.98 | 162 | +0.00(+0.00%) |
Jul 27, 2010 | 17.98 | 18.06 | 17.84 | 17.98 | 217 | +0.08(+0.44%) |
Jul 26, 2010 | 17.81 | 18.05 | 17.81 | 17.91 | 1,759,544 | +0.14(+0.79%) |
Jul 23, 2010 | 17.37 | 17.81 | 17.35 | 17.77 | 964,859 | +0.38(+2.16%) |
Jul 22, 2010 | 17.15 | 17.47 | 17.12 | 17.39 | 973,050 | +0.43(+2.54%) |
Jul 21, 2010 | 17.23 | 17.26 | 16.78 | 16.96 | 1,395,925 | -0.17(-1.01%) |
Jul 20, 2010 | 17.13 | 17.14 | 16.46 | 17.13 | 1,442,279 | +0.47(+2.82%) |
Jul 19, 2010 | 16.60 | 16.68 | 16.47 | 16.66 | 705,481 | +0.12(+0.71%) |
Jul 16, 2010 | 16.54 | 17.03 | 16.50 | 16.54 | 959,808 | -0.54(-3.16%) |
Jul 15, 2010 | 16.92 | 17.13 | 16.82 | 17.08 | 1,370,452 | +0.18(+1.07%) |
Jul 14, 2010 | 16.83 | 16.95 | 16.68 | 16.90 | 1,048,450 | +0.01(+0.05%) |
Jul 13, 2010 | 16.46 | 16.94 | 16.46 | 16.90 | 1,158,439 | +0.58(+3.55%) |
Jul 12, 2010 | 16.33 | 16.61 | 16.30 | 16.32 | 935,379 | -0.02(-0.10%) |
Jul 09, 2010 | 16.33 | 16.39 | 16.20 | 16.33 | 802,738 | +0.13(+0.82%) |
Jul 08, 2010 | 16.01 | 16.21 | 15.91 | 16.20 | 1,196,859 | +0.28(+1.77%) |
Jul 07, 2010 | 15.54 | 15.92 | 15.45 | 15.92 | 1,608,103 | +0.43(+2.78%) |
Jul 06, 2010 | 15.43 | 15.56 | 15.26 | 15.49 | 2,676,701 | +0.22(+1.44%) |
Jul 02, 2010 | 15.27 | 15.40 | 15.15 | 15.27 | 1,062,187 | -0.08(-0.51%) |
Jul 01, 2010 | 15.46 | 15.53 | 15.10 | 15.34 | 1,377,363 | -0.10(-0.66%) |
Jun 30, 2010 | 15.62 | 15.74 | 15.37 | 15.45 | 1,637 | -0.22(-1.40%) |
Jun 29, 2010 | 15.79 | 15.97 | 15.59 | 15.67 | 1,701,938 | -0.54(-3.34%) |
Jun 25, 2010 | 16.21 | 16.30 | 15.99 | 16.21 | 1,114,068 | +0.03(+0.19%) |
Jun 24, 2010 | 16.35 | 16.56 | 16.14 | 16.17 | 976,148 | -0.19(-1.15%) |
Jun 23, 2010 | 16.39 | 16.52 | 16.17 | 16.36 | 1,080,174 | -0.03(-0.19%) |
Jun 22, 2010 | 16.77 | 16.84 | 16.37 | 16.39 | 784,062 | -0.37(-2.20%) |
Jun 21, 2010 | 17.10 | 17.12 | 16.62 | 16.76 | 1,123,952 | -0.09(-0.56%) |
Jun 18, 2010 | 16.86 | 16.87 | 16.73 | 16.86 | 1,296,060 | +0.12(+0.70%) |
Jun 17, 2010 | 16.66 | 16.75 | 16.52 | 16.74 | 1,158,209 | +0.15(+0.90%) |
Jun 16, 2010 | 16.55 | 16.70 | 16.46 | 16.59 | 1,087,802 | -0.13(-0.75%) |
Jun 15, 2010 | 16.47 | 16.72 | 16.47 | 16.72 | 1,284,837 | +0.32(+1.96%) |
Jun 14, 2010 | 16.49 | 16.69 | 16.35 | 16.39 | 1,048,765 | +0.06(+0.38%) |
Jun 11, 2010 | 15.97 | 16.38 | 15.92 | 16.33 | 1,439,291 | +0.20(+1.21%) |
Jun 10, 2010 | 16.07 | 16.25 | 15.90 | 16.14 | 1,405,752 | +0.30(+1.88%) |
Jun 09, 2010 | 15.81 | 15.99 | 15.66 | 15.84 | 2,342,571 | +0.12(+0.75%) |
Jun 08, 2010 | 15.61 | 15.78 | 15.44 | 15.72 | 2,870,377 | +0.09(+0.55%) |
Jun 07, 2010 | 15.75 | 15.81 | 15.56 | 15.63 | 2,033,496 | -0.12(-0.75%) |
Jun 04, 2010 | 15.75 | 16.23 | 15.68 | 15.75 | 1,831,563 | -0.56(-3.46%) |
Jun 03, 2010 | 16.22 | 16.35 | 16.13 | 16.32 | 1,195,344 | +0.15(+0.92%) |
Jun 02, 2010 | 15.88 | 16.17 | 15.78 | 16.17 | 12,982 | +0.38(+2.43%) |
Jun 01, 2010 | 16.04 | 16.25 | 15.76 | 15.78 | 128 | -0.44(-2.74%) |
May 28, 2010 | 16.23 | 16.45 | 16.13 | 16.23 | 1,212,531 | -0.18(-1.09%) |
May 27, 2010 | 16.27 | 16.41 | 15.99 | 16.41 | 1,754,205 | +0.47(+2.93%) |
May 26, 2010 | 16.17 | 16.28 | 15.88 | 15.94 | 1,850,010 | -0.12(-0.73%) |
May 25, 2010 | 15.63 | 16.06 | 15.44 | 16.06 | 1,801,679 | +0.03(+0.19%) |
May 24, 2010 | 16.18 | 16.27 | 15.97 | 16.02 | 1,848,383 | -0.30(-1.81%) |
May 21, 2010 | 15.94 | 16.34 | 15.60 | 16.32 | 2,713,600 | +0.26(+1.60%) |
May 20, 2010 | 16.25 | 16.50 | 16.06 | 16.06 | 1,998,481 | -0.85(-5.02%) |
May 19, 2010 | 16.72 | 16.97 | 16.60 | 16.91 | 2,222,409 | +0.13(+0.79%) |
May 18, 2010 | 17.45 | 17.54 | 16.78 | 16.78 | 2,476,161 | -0.60(-3.45%) |
May 17, 2010 | 16.59 | 17.77 | 16.59 | 17.38 | 3,974,243 | +0.92(+5.58%) |
May 14, 2010 | 16.46 | 16.74 | 16.35 | 16.46 | 1,796,668 | -0.31(-1.86%) |
May 13, 2010 | 16.64 | 16.94 | 16.45 | 16.77 | 1,803,646 | +0.13(+0.80%) |
May 12, 2010 | 16.40 | 16.68 | 16.37 | 16.64 | 981,426 | +0.25(+1.52%) |
May 11, 2010 | 16.59 | 16.67 | 16.37 | 16.39 | 1,736,360 | -0.32(-1.91%) |
May 10, 2010 | 16.56 | 16.71 | 16.52 | 16.71 | 1,458,326 | +0.69(+4.28%) |
May 07, 2010 | 16.07 | 16.31 | 15.70 | 16.02 | 3,331,405 | +0.37(+2.39%) |
May 06, 2010 | 16.59 | 16.73 | 15.04 | 15.65 | 2,455,975 | -0.93(-5.63%) |
May 05, 2010 | 16.82 | 16.94 | 16.59 | 16.59 | 1,995,038 | -0.16(-0.98%) |
May 04, 2010 | 16.67 | 16.86 | 16.57 | 16.75 | 2,621,562 | -0.13(-0.78%) |
May 03, 2010 | 16.85 | 16.90 | 16.62 | 16.88 | 2,149,849 | +0.14(+0.84%) |
Apr 30, 2010 | 17.42 | 17.51 | 16.70 | 16.74 | 2,399,707 | -0.62(-3.54%) |
Apr 29, 2010 | 17.43 | 17.50 | 17.16 | 17.36 | 1,454,621 | -0.01(-0.04%) |
Apr 28, 2010 | 17.88 | 18.05 | 17.09 | 17.36 | 3,601,957 | -0.36(-2.02%) |
Apr 27, 2010 | 17.93 | 18.05 | 17.69 | 17.72 | 3,010,109 | -0.29(-1.60%) |
Apr 26, 2010 | 18.16 | 18.24 | 17.91 | 18.01 | 1,594,995 | -0.10(-0.56%) |
Apr 23, 2010 | 18.04 | 18.19 | 17.92 | 18.11 | 1,198,516 | +0.05(+0.26%) |
Apr 22, 2010 | 17.89 | 18.07 | 17.72 | 18.06 | 1,263,711 | +0.09(+0.52%) |
Apr 21, 2010 | 17.97 | 18.23 | 17.88 | 17.97 | 8,856 | +0.11(+0.61%) |
Apr 20, 2010 | 17.63 | 17.90 | 17.59 | 17.86 | 1,736,156 | +0.30(+1.68%) |
Apr 19, 2010 | 17.38 | 17.59 | 17.34 | 17.57 | 1,688,810 | +0.09(+0.49%) |
Apr 16, 2010 | 17.68 | 17.80 | 17.40 | 17.48 | 3,078,683 | -0.19(-1.10%) |
Apr 15, 2010 | 17.25 | 17.68 | 17.15 | 17.68 | 2,552,054 | +0.44(+2.58%) |
Apr 14, 2010 | 16.74 | 17.23 | 16.74 | 17.23 | 2,047,194 | +0.51(+3.03%) |
Apr 13, 2010 | 16.69 | 16.75 | 16.50 | 16.73 | 1,341,139 | -0.01(-0.05%) |
Apr 12, 2010 | 16.92 | 16.97 | 16.66 | 16.73 | 1,212,271 | -0.16(-0.97%) |
Apr 09, 2010 | 16.90 | 16.94 | 16.78 | 16.90 | 1,082,053 | +0.02(+0.14%) |
Apr 08, 2010 | 16.58 | 16.89 | 16.58 | 16.87 | 1,307,880 | +0.12(+0.74%) |
Apr 07, 2010 | 16.88 | 17.03 | 16.70 | 16.75 | 1,945,075 | -0.19(-1.15%) |
Apr 06, 2010 | 16.87 | 16.97 | 16.78 | 16.94 | 1,559,839 | +0.14(+0.83%) |
Apr 05, 2010 | 16.70 | 16.90 | 16.62 | 16.80 | 815,959 | +0.19(+1.17%) |
Apr 01, 2010 | 16.55 | 16.61 | 16.61 | 16.61 | 1,380,080 | +0.19(+1.19%) |
Mar 31, 2010 | 16.57 | 16.65 | 16.40 | 16.41 | 1,386,115 | -0.23(-1.40%) |
Mar 30, 2010 | 16.56 | 16.66 | 16.47 | 16.65 | 1,634,379 | +0.08(+0.47%) |
Mar 29, 2010 | 16.60 | 16.79 | 16.48 | 16.57 | 1,654,459 | -0.02(-0.14%) |
Mar 26, 2010 | 16.61 | 16.79 | 16.46 | 16.59 | 1,188,410 | +0.02(+0.14%) |
Mar 25, 2010 | 16.84 | 16.94 | 16.57 | 16.57 | 1,961,193 | -0.15(-0.88%) |
Mar 24, 2010 | 16.88 | 16.89 | 16.71 | 16.72 | 1,136,847 | -0.21(-1.24%) |
Mar 23, 2010 | 16.92 | 16.95 | 16.75 | 16.93 | 1,418,023 | -0.01(-0.05%) |
Mar 22, 2010 | 16.76 | 17.00 | 16.69 | 16.94 | 1,393,704 | +0.12(+0.69%) |
Mar 19, 2010 | 16.94 | 17.21 | 16.74 | 16.82 | 1,675,336 | -0.11(-0.64%) |
Mar 18, 2010 | 16.94 | 16.98 | 16.85 | 16.93 | 1,385,987 | +0.02(+0.14%) |
Mar 17, 2010 | 16.73 | 16.94 | 16.66 | 16.90 | 1,443,701 | +0.18(+1.07%) |
Mar 16, 2010 | 16.50 | 16.74 | 16.49 | 16.73 | 1,474,148 | +0.23(+1.42%) |
Mar 15, 2010 | 16.43 | 16.50 | 16.41 | 16.49 | 1,107,898 | +0.06(+0.38%) |
Mar 12, 2010 | 16.36 | 16.48 | 16.27 | 16.43 | 1,202,472 | +0.19(+1.15%) |
Mar 11, 2010 | 16.16 | 16.27 | 16.05 | 16.24 | 727,450 | +0.02(+0.10%) |
Mar 10, 2010 | 16.11 | 16.34 | 15.93 | 16.23 | 2,243,074 | +0.11(+0.68%) |
Mar 09, 2010 | 16.17 | 16.21 | 16.02 | 16.12 | 2,135,882 | -0.14(-0.86%) |
Mar 08, 2010 | 16.30 | 16.46 | 16.15 | 16.26 | 1,681,921 | -0.02(-0.14%) |
Mar 05, 2010 | 16.14 | 16.30 | 16.06 | 16.28 | 1,551,102 | +0.30(+1.85%) |
Mar 04, 2010 | 16.23 | 16.27 | 15.81 | 15.99 | 1,886,820 | -0.25(-1.53%) |
Mar 03, 2010 | 16.21 | 16.27 | 16.14 | 16.23 | 1,205,444 | +0.15(+0.92%) |
Mar 02, 2010 | 16.06 | 16.14 | 15.96 | 16.09 | 1,362,560 | +0.10(+0.63%) |