Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.98 | 17.17 | 16.91 | 17.02 | 1,108,044 | -0.04(-0.23%) |
Oct 28, 2010 | 16.96 | 17.29 | 16.30 | 17.06 | 2,269,028 | +0.17(+1.01%) |
Oct 27, 2010 | 16.50 | 16.97 | 16.35 | 16.89 | 2,130,495 | -0.59(-3.38%) |
Oct 25, 2010 | 18.12 | 18.12 | 17.42 | 17.48 | 2,566,374 | -0.67(-3.69%) |
Oct 22, 2010 | 18.14 | 18.42 | 17.50 | 18.15 | 7,228,970 | -2.56(-12.36%) |
Oct 21, 2010 | 21.24 | 21.40 | 20.23 | 20.71 | 2,315,135 | -0.37(-1.76%) |
Oct 20, 2010 | 20.43 | 21.29 | 20.33 | 21.08 | 3,015,398 | +0.80(+3.94%) |
Oct 19, 2010 | 20.70 | 20.89 | 20.08 | 20.28 | 1,498,029 | -0.72(-3.43%) |
Oct 18, 2010 | 20.49 | 21.05 | 20.48 | 21.00 | 830,586 | +0.52(+2.54%) |
Oct 15, 2010 | 20.95 | 20.95 | 20.43 | 20.48 | 1,235,321 | -0.20(-0.97%) |
Oct 14, 2010 | 20.58 | 20.97 | 20.55 | 20.68 | 1,440,677 | +0.18(+0.88%) |
Oct 13, 2010 | 20.10 | 20.61 | 20.04 | 20.50 | 2,654,080 | +0.62(+3.12%) |
Oct 12, 2010 | 19.60 | 19.96 | 19.41 | 19.88 | 1,400,566 | +0.31(+1.58%) |
Oct 11, 2010 | 19.60 | 19.81 | 19.54 | 19.57 | 483,299 | -0.06(-0.31%) |
Oct 08, 2010 | 19.78 | 19.80 | 19.41 | 19.63 | 425,221 | -0.20(-1.01%) |
Oct 07, 2010 | 19.76 | 19.90 | 19.50 | 19.83 | 305,477 | +0.14(+0.71%) |
Oct 06, 2010 | 19.52 | 19.76 | 19.46 | 19.69 | 493,346 | +0.19(+0.97%) |
Oct 05, 2010 | 19.48 | 19.59 | 19.22 | 19.50 | 1,035,572 | +0.18(+0.93%) |
Oct 04, 2010 | 19.54 | 19.60 | 19.24 | 19.32 | 302,184 | -0.33(-1.68%) |
Oct 01, 2010 | 19.77 | 19.86 | 19.37 | 19.65 | 495,515 | +0.07(+0.36%) |
Sep 30, 2010 | 19.95 | 19.95 | 19.30 | 19.58 | 645,982 | -0.27(-1.36%) |
Sep 29, 2010 | 19.59 | 19.94 | 19.52 | 19.85 | 637,835 | +0.12(+0.61%) |
Sep 28, 2010 | 19.72 | 19.79 | 19.25 | 19.73 | 975,912 | -0.02(-0.10%) |
Sep 27, 2010 | 19.72 | 19.87 | 19.43 | 19.75 | 262,147 | +0.09(+0.46%) |
Sep 24, 2010 | 19.13 | 19.66 | 19.06 | 19.66 | 500,968 | +0.76(+4.02%) |
Sep 23, 2010 | 19.14 | 19.42 | 18.83 | 18.90 | 470,902 | -0.39(-2.02%) |
Sep 22, 2010 | 19.43 | 19.70 | 18.95 | 19.29 | 322,818 | -0.29(-1.48%) |
Sep 21, 2010 | 19.85 | 19.93 | 19.48 | 19.58 | 440,888 | -0.31(-1.56%) |
Sep 20, 2010 | 19.34 | 19.95 | 19.29 | 19.89 | 754,757 | +0.60(+3.11%) |
Sep 17, 2010 | 19.07 | 19.38 | 18.79 | 19.29 | 978,337 | +0.36(+1.90%) |
Sep 15, 2010 | 18.35 | 18.95 | 18.25 | 18.93 | 641,969 | +0.51(+2.77%) |
Sep 14, 2010 | 18.64 | 18.82 | 18.37 | 18.42 | 776,814 | -0.26(-1.39%) |
Sep 13, 2010 | 17.85 | 18.95 | 17.74 | 18.68 | 1,387,494 | +0.86(+4.83%) |
Sep 10, 2010 | 17.11 | 17.91 | 16.97 | 17.82 | 640,679 | +0.77(+4.52%) |
Sep 09, 2010 | 17.12 | 17.17 | 16.79 | 17.05 | 289,764 | +0.09(+0.53%) |
Sep 08, 2010 | 16.72 | 17.13 | 16.50 | 16.96 | 374,051 | +0.31(+1.86%) |
Sep 07, 2010 | 17.19 | 17.23 | 16.64 | 16.65 | 340,853 | -0.57(-3.31%) |
Sep 03, 2010 | 17.41 | 17.85 | 17.10 | 17.22 | 496,570 | -0.04(-0.23%) |
Sep 02, 2010 | 16.87 | 17.29 | 16.68 | 17.26 | 387,864 | +0.31(+1.83%) |
Sep 01, 2010 | 16.24 | 17.04 | 16.17 | 16.95 | 571,510 | +0.96(+6.00%) |
Aug 31, 2010 | 15.72 | 16.44 | 15.72 | 15.99 | 469,218 | +0.19(+1.20%) |
Aug 30, 2010 | 16.20 | 16.35 | 15.80 | 15.80 | 325,479 | -0.50(-3.07%) |
Aug 27, 2010 | 16.40 | 16.40 | 15.98 | 16.30 | 421,900 | +0.06(+0.37%) |
Aug 26, 2010 | 16.29 | 16.51 | 16.13 | 16.24 | 420,160 | -0.05(-0.31%) |
Aug 25, 2010 | 16.04 | 16.36 | 15.75 | 16.29 | 725,344 | +0.09(+0.52%) |
Aug 24, 2010 | 16.39 | 16.69 | 15.71 | 16.20 | 576,231 | -0.43(-2.58%) |
Aug 23, 2010 | 17.26 | 17.26 | 16.39 | 16.64 | 597,984 | -0.60(-3.51%) |
Aug 20, 2010 | 17.23 | 17.42 | 16.90 | 17.24 | 555,820 | -0.08(-0.46%) |
Aug 19, 2010 | 17.42 | 17.55 | 16.95 | 17.32 | 714,919 | -0.23(-1.31%) |
Aug 18, 2010 | 17.61 | 17.89 | 17.42 | 17.55 | 529,903 | -0.10(-0.57%) |
Aug 17, 2010 | 17.33 | 17.72 | 17.00 | 17.65 | 723,059 | +0.50(+2.92%) |
Aug 16, 2010 | 16.92 | 17.30 | 16.83 | 17.15 | 473,394 | +0.15(+0.88%) |
Aug 13, 2010 | 17.22 | 17.41 | 16.90 | 17.00 | 509,592 | -0.33(-1.90%) |
Aug 12, 2010 | 16.93 | 17.41 | 16.53 | 17.33 | 497,586 | +0.12(+0.70%) |
Aug 11, 2010 | 17.65 | 17.65 | 16.86 | 17.21 | 563,308 | -0.75(-4.18%) |
Aug 10, 2010 | 17.91 | 18.25 | 17.70 | 17.96 | 527,746 | -0.15(-0.83%) |
Aug 09, 2010 | 17.97 | 18.28 | 17.73 | 18.11 | 543,650 | +0.28(+1.57%) |
Aug 06, 2010 | 17.50 | 17.92 | 17.05 | 17.83 | 496,333 | +0.18(+1.02%) |
Aug 05, 2010 | 17.61 | 17.76 | 17.33 | 17.65 | 385,865 | -0.11(-0.62%) |
Aug 04, 2010 | 17.82 | 17.97 | 17.37 | 17.76 | 899,763 | -0.03(-0.17%) |
Aug 03, 2010 | 17.79 | 17.92 | 17.42 | 17.79 | 918,068 | -0.11(-0.61%) |
Aug 02, 2010 | 17.47 | 18.02 | 17.47 | 17.90 | 771,692 | +0.55(+3.17%) |
Jul 30, 2010 | 17.25 | 17.67 | 17.19 | 17.35 | 685,110 | -0.12(-0.69%) |
Jul 29, 2010 | 17.42 | 17.49 | 17.08 | 17.47 | 667,047 | +0.10(+0.58%) |
Jul 28, 2010 | 17.89 | 18.23 | 17.24 | 17.37 | 1,340,724 | -0.68(-3.77%) |
Jul 27, 2010 | 18.35 | 18.50 | 17.81 | 18.05 | 973,533 | -0.30(-1.63%) |
Jul 26, 2010 | 17.17 | 18.46 | 17.13 | 18.35 | 2,234,516 | +1.23(+7.18%) |
Jul 23, 2010 | 17.26 | 17.50 | 15.86 | 17.12 | 3,750,612 | +2.29(+15.44%) |
Jul 22, 2010 | 14.61 | 15.27 | 14.55 | 14.83 | 1,459,734 | +0.34(+2.35%) |
Jul 21, 2010 | 14.49 | 14.69 | 14.28 | 14.49 | 688,884 | +0.05(+0.35%) |
Jul 20, 2010 | 14.13 | 14.51 | 14.00 | 14.44 | 1,068,497 | +0.15(+1.05%) |
Jul 19, 2010 | 14.60 | 14.74 | 14.19 | 14.29 | 208,758 | -0.28(-1.92%) |
Jul 16, 2010 | 15.12 | 15.12 | 14.46 | 14.57 | 790,688 | -0.70(-4.58%) |
Jul 15, 2010 | 15.62 | 15.68 | 15.05 | 15.27 | 651,618 | -0.35(-2.24%) |
Jul 14, 2010 | 15.07 | 16.38 | 15.07 | 15.62 | 2,141,768 | +0.78(+5.26%) |
Jul 13, 2010 | 14.45 | 14.87 | 14.42 | 14.84 | 447,296 | +0.57(+3.99%) |
Jul 12, 2010 | 14.36 | 14.58 | 14.20 | 14.27 | 387,806 | -0.17(-1.18%) |
Jul 09, 2010 | 14.82 | 14.82 | 14.25 | 14.44 | 674,774 | -0.44(-2.96%) |
Jul 08, 2010 | 14.97 | 15.16 | 14.69 | 14.88 | 557,121 | +0.00(+0.00%) |
Jul 07, 2010 | 14.21 | 14.92 | 14.14 | 14.88 | 651,829 | +0.78(+5.53%) |
Jul 06, 2010 | 14.37 | 14.60 | 14.01 | 14.10 | 612,414 | -0.10(-0.67%) |
Jul 02, 2010 | 14.39 | 14.45 | 13.97 | 14.20 | 328,702 | -0.11(-0.73%) |
Jul 01, 2010 | 14.89 | 14.89 | 13.90 | 14.30 | 662,477 | -0.57(-3.83%) |
Jun 30, 2010 | 14.95 | 15.17 | 14.78 | 14.87 | 1,060,413 | -0.04(-0.27%) |
Jun 29, 2010 | 14.78 | 14.97 | 14.01 | 14.91 | 1,107,614 | -0.05(-0.33%) |
Jun 25, 2010 | 14.50 | 15.00 | 14.41 | 14.96 | 797,560 | +0.47(+3.24%) |
Jun 24, 2010 | 14.68 | 14.81 | 14.44 | 14.49 | 587,281 | -0.26(-1.76%) |
Jun 23, 2010 | 14.96 | 14.96 | 14.35 | 14.75 | 779,308 | -0.21(-1.40%) |
Jun 22, 2010 | 15.28 | 15.37 | 14.85 | 14.96 | 770,956 | -0.24(-1.58%) |
Jun 21, 2010 | 14.94 | 15.34 | 14.87 | 15.20 | 783,116 | +0.45(+3.05%) |
Jun 18, 2010 | 14.97 | 14.97 | 14.69 | 14.75 | 1,039,676 | -0.13(-0.87%) |
Jun 17, 2010 | 14.86 | 15.02 | 14.71 | 14.88 | 431,633 | +0.03(+0.20%) |
Jun 16, 2010 | 14.90 | 15.02 | 14.69 | 14.85 | 362,025 | -0.15(-1.00%) |
Jun 15, 2010 | 14.87 | 15.03 | 14.80 | 15.00 | 692,369 | +0.19(+1.28%) |
Jun 14, 2010 | 14.60 | 15.22 | 14.60 | 14.81 | 1,223,048 | +0.27(+1.86%) |
Jun 11, 2010 | 13.61 | 14.56 | 13.43 | 14.54 | 1,368,668 | +0.84(+6.13%) |
Jun 10, 2010 | 13.49 | 13.98 | 13.33 | 13.70 | 1,452,570 | +0.43(+3.24%) |
Jun 09, 2010 | 13.60 | 13.79 | 13.18 | 13.27 | 978,759 | -0.24(-1.78%) |
Jun 08, 2010 | 14.19 | 14.19 | 13.44 | 13.51 | 1,264,185 | -0.68(-4.79%) |
Jun 07, 2010 | 13.86 | 14.41 | 13.84 | 14.19 | 1,935,186 | +0.40(+2.90%) |
Jun 04, 2010 | 14.00 | 14.05 | 13.38 | 13.79 | 2,776,263 | -0.64(-4.44%) |
Jun 03, 2010 | 14.87 | 15.07 | 14.25 | 14.43 | 1,199,525 | -0.34(-2.30%) |
Jun 02, 2010 | 14.42 | 14.79 | 14.30 | 14.77 | 1,012,967 | +0.39(+2.71%) |
Jun 01, 2010 | 14.85 | 14.85 | 14.21 | 14.38 | 1,672,953 | -0.54(-3.62%) |
May 28, 2010 | 15.19 | 15.22 | 14.88 | 14.92 | 933,421 | -0.27(-1.78%) |
May 27, 2010 | 15.02 | 15.22 | 14.87 | 15.19 | 1,139,323 | +0.44(+2.98%) |
May 26, 2010 | 15.29 | 15.45 | 14.73 | 14.75 | 1,535,519 | -0.50(-3.28%) |
May 25, 2010 | 15.54 | 15.61 | 14.87 | 15.25 | 1,542,156 | -0.59(-3.72%) |
May 24, 2010 | 15.81 | 16.22 | 15.81 | 15.84 | 995,064 | -0.02(-0.13%) |
May 21, 2010 | 15.77 | 16.12 | 15.50 | 15.86 | 1,333,360 | -0.15(-0.94%) |
May 20, 2010 | 15.82 | 16.64 | 15.80 | 16.01 | 1,459,958 | -0.90(-5.32%) |
May 19, 2010 | 17.21 | 17.37 | 16.67 | 16.91 | 861,998 | -0.39(-2.25%) |
May 18, 2010 | 17.31 | 17.91 | 17.22 | 17.30 | 997,307 | -0.01(-0.06%) |
May 17, 2010 | 17.01 | 17.37 | 16.94 | 17.31 | 798,836 | +0.29(+1.70%) |
May 14, 2010 | 17.17 | 17.17 | 16.62 | 17.02 | 1,088,863 | -0.29(-1.68%) |
May 13, 2010 | 17.37 | 17.48 | 17.17 | 17.31 | 940,398 | -0.15(-0.86%) |
May 12, 2010 | 17.17 | 17.46 | 17.09 | 17.46 | 730,258 | +0.29(+1.69%) |
May 11, 2010 | 17.19 | 17.40 | 17.00 | 17.17 | 1,144,923 | -0.09(-0.52%) |
May 10, 2010 | 17.25 | 17.46 | 17.03 | 17.26 | 1,066,625 | +0.74(+4.48%) |
May 07, 2010 | 17.11 | 17.11 | 16.36 | 16.52 | 2,664,810 | -0.74(-4.29%) |
May 06, 2010 | 16.99 | 17.58 | 16.57 | 17.26 | 1,772,823 | -0.23(-1.32%) |
May 05, 2010 | 17.41 | 17.59 | 17.25 | 17.49 | 1,394,977 | -0.04(-0.23%) |
May 04, 2010 | 17.27 | 17.53 | 16.93 | 17.53 | 1,469,572 | +0.13(+0.75%) |
May 03, 2010 | 17.00 | 17.59 | 16.93 | 17.40 | 1,232,693 | +0.40(+2.35%) |
Apr 30, 2010 | 17.89 | 17.93 | 16.89 | 17.00 | 1,533,257 | -0.93(-5.19%) |
Apr 29, 2010 | 16.70 | 18.20 | 16.58 | 17.93 | 3,052,272 | +1.37(+8.27%) |
Apr 28, 2010 | 17.12 | 17.16 | 16.51 | 16.56 | 1,182,792 | -0.44(-2.59%) |
Apr 27, 2010 | 17.04 | 17.13 | 16.73 | 17.00 | 3,349,359 | -0.14(-0.82%) |
Apr 26, 2010 | 16.92 | 17.25 | 16.50 | 17.14 | 2,787,317 | +0.26(+1.54%) |
Apr 23, 2010 | 17.74 | 17.79 | 16.42 | 16.88 | 4,019,793 | -0.74(-4.20%) |
Apr 22, 2010 | 19.42 | 19.42 | 17.18 | 17.62 | 5,676,729 | -1.18(-6.28%) |
Apr 21, 2010 | 18.78 | 18.89 | 18.51 | 18.80 | 702,766 | -0.02(-0.11%) |
Apr 20, 2010 | 18.66 | 18.82 | 18.47 | 18.82 | 360,506 | +0.19(+1.02%) |
Apr 19, 2010 | 18.59 | 18.66 | 18.07 | 18.63 | 544,550 | -0.07(-0.37%) |
Apr 16, 2010 | 18.65 | 18.90 | 18.04 | 18.70 | 850,148 | +0.03(+0.16%) |
Apr 15, 2010 | 18.49 | 18.77 | 18.29 | 18.67 | 583,161 | +0.33(+1.80%) |
Apr 14, 2010 | 18.22 | 18.38 | 17.93 | 18.34 | 793,307 | +0.25(+1.38%) |
Apr 13, 2010 | 17.71 | 18.18 | 17.69 | 18.09 | 618,182 | +0.39(+2.20%) |
Apr 12, 2010 | 17.62 | 17.89 | 17.52 | 17.70 | 990,105 | +0.13(+0.74%) |
Apr 09, 2010 | 17.54 | 18.13 | 17.33 | 17.57 | 1,000,662 | +0.08(+0.46%) |
Apr 08, 2010 | 18.10 | 18.15 | 17.48 | 17.49 | 1,831,787 | -0.68(-3.74%) |
Apr 07, 2010 | 18.37 | 18.89 | 17.96 | 18.17 | 1,414,528 | -0.27(-1.46%) |
Apr 06, 2010 | 19.90 | 20.03 | 18.18 | 18.44 | 4,069,494 | -2.00(-9.78%) |
Apr 05, 2010 | 19.58 | 20.56 | 19.45 | 20.44 | 405,829 | +0.86(+4.39%) |
Apr 01, 2010 | 19.44 | 19.58 | 19.58 | 19.58 | 272,800 | +0.24(+1.24%) |
Mar 31, 2010 | 19.50 | 19.85 | 19.30 | 19.34 | 245,699 | -0.17(-0.87%) |
Mar 30, 2010 | 19.55 | 19.94 | 19.41 | 19.51 | 339,859 | -0.01(-0.05%) |
Mar 29, 2010 | 19.56 | 19.65 | 19.31 | 19.52 | 435,924 | +0.06(+0.31%) |
Mar 26, 2010 | 19.45 | 19.88 | 19.30 | 19.46 | 877,227 | +0.11(+0.57%) |
Mar 25, 2010 | 19.72 | 20.00 | 19.35 | 19.35 | 270,478 | -0.31(-1.58%) |
Mar 24, 2010 | 19.80 | 19.98 | 19.48 | 19.66 | 315,151 | -0.23(-1.16%) |
Mar 23, 2010 | 19.65 | 19.90 | 19.54 | 19.89 | 400,495 | +0.28(+1.43%) |
Mar 22, 2010 | 19.03 | 19.91 | 19.03 | 19.61 | 558,053 | +0.45(+2.35%) |
Mar 19, 2010 | 19.34 | 19.34 | 19.04 | 19.16 | 556,561 | -0.04(-0.21%) |
Mar 18, 2010 | 19.34 | 19.44 | 19.07 | 19.20 | 280,908 | -0.12(-0.62%) |
Mar 17, 2010 | 18.99 | 19.58 | 18.81 | 19.32 | 625,422 | +0.42(+2.22%) |
Mar 16, 2010 | 18.62 | 19.13 | 18.37 | 18.90 | 497,845 | +0.36(+1.94%) |
Mar 15, 2010 | 18.34 | 19.06 | 18.12 | 18.54 | 699,241 | -0.64(-3.34%) |
Mar 12, 2010 | 19.50 | 19.52 | 19.09 | 19.18 | 377,609 | -0.25(-1.29%) |
Mar 11, 2010 | 19.39 | 19.51 | 19.25 | 19.43 | 171,086 | -0.04(-0.21%) |
Mar 10, 2010 | 19.43 | 19.71 | 19.35 | 19.47 | 275,483 | +0.03(+0.15%) |
Mar 09, 2010 | 19.20 | 19.60 | 19.08 | 19.44 | 514,469 | +0.17(+0.88%) |
Mar 08, 2010 | 19.17 | 19.43 | 19.08 | 19.27 | 336,349 | +0.10(+0.52%) |
Mar 05, 2010 | 18.84 | 19.34 | 18.80 | 19.17 | 627,955 | +0.34(+1.81%) |
Mar 04, 2010 | 18.74 | 18.87 | 18.60 | 18.83 | 243,536 | +0.08(+0.43%) |
Mar 03, 2010 | 19.08 | 19.08 | 18.60 | 18.75 | 520,107 | -0.21(-1.11%) |
Mar 02, 2010 | 18.77 | 19.01 | 18.58 | 18.96 | 815,137 | +0.18(+0.96%) |
Mar 01, 2010 | 18.16 | 18.78 | 18.07 | 18.78 | 797,372 | +0.68(+3.76%) |
Feb 26, 2010 | 17.84 | 18.20 | 17.84 | 18.10 | 800,324 | -0.02(-0.11%) |
Feb 25, 2010 | 17.55 | 18.16 | 17.40 | 18.12 | 750,465 | +0.12(+0.67%) |
Feb 24, 2010 | 17.88 | 18.25 | 17.87 | 18.00 | 557,054 | +0.08(+0.45%) |
Feb 23, 2010 | 17.20 | 18.00 | 17.17 | 17.92 | 677,777 | +0.00(+0.00%) |
Feb 22, 2010 | 17.89 | 18.00 | 17.67 | 17.92 | 477,163 | -0.02(-0.11%) |
Feb 19, 2010 | 18.00 | 18.02 | 17.90 | 17.94 | 317,027 | -0.05(-0.28%) |
Feb 18, 2010 | 17.85 | 18.00 | 17.81 | 17.99 | 187,111 | +0.07(+0.39%) |
Feb 17, 2010 | 18.00 | 18.00 | 17.83 | 17.92 | 190,013 | -0.03(-0.17%) |
Feb 16, 2010 | 17.70 | 17.95 | 17.40 | 17.95 | 268,338 | +0.42(+2.40%) |
Feb 12, 2010 | 17.30 | 17.53 | 17.53 | 17.53 | 371,700 | +0.08(+0.46%) |
Feb 11, 2010 | 17.25 | 17.74 | 17.18 | 17.45 | 405,206 | +0.19(+1.10%) |
Feb 10, 2010 | 17.07 | 17.30 | 16.93 | 17.26 | 445,991 | +0.06(+0.35%) |
Feb 09, 2010 | 17.50 | 17.60 | 17.09 | 17.20 | 423,465 | -0.08(-0.46%) |
Feb 08, 2010 | 17.62 | 17.81 | 17.25 | 17.28 | 310,479 | -0.40(-2.26%) |
Feb 05, 2010 | 17.49 | 17.86 | 17.27 | 17.68 | 540,526 | +0.19(+1.09%) |
Feb 04, 2010 | 17.94 | 17.94 | 17.33 | 17.49 | 897,802 | -0.62(-3.42%) |
Feb 03, 2010 | 18.10 | 18.48 | 17.83 | 18.11 | 553,292 | -0.01(-0.06%) |
Feb 02, 2010 | 18.00 | 18.52 | 17.97 | 18.12 | 1,289,062 | -0.46(-2.48%) |
Feb 01, 2010 | 18.73 | 18.75 | 18.50 | 18.58 | 594,374 | -0.17(-0.91%) |
Jan 29, 2010 | 18.18 | 19.09 | 18.14 | 18.75 | 1,092,647 | +0.72(+3.99%) |
Jan 28, 2010 | 18.74 | 19.25 | 17.99 | 18.03 | 2,491,532 | +1.34(+8.03%) |
Jan 27, 2010 | 16.41 | 16.78 | 16.11 | 16.69 | 575,432 | +0.23(+1.40%) |
Jan 26, 2010 | 16.60 | 17.04 | 16.40 | 16.46 | 494,367 | -0.24(-1.44%) |
Jan 25, 2010 | 16.65 | 16.89 | 16.25 | 16.70 | 549,618 | +0.17(+1.03%) |
Jan 22, 2010 | 16.76 | 16.93 | 16.47 | 16.53 | 666,940 | -0.32(-1.90%) |
Jan 21, 2010 | 17.70 | 17.75 | 16.83 | 16.85 | 931,708 | -0.83(-4.69%) |
Jan 20, 2010 | 17.18 | 17.79 | 17.14 | 17.68 | 646,576 | +0.34(+1.96%) |
Jan 19, 2010 | 16.95 | 17.35 | 16.95 | 17.34 | 492,194 | +0.41(+2.42%) |
Jan 15, 2010 | 17.22 | 16.93 | 16.93 | 16.93 | 706,500 | -0.20(-1.17%) |
Jan 14, 2010 | 17.48 | 17.51 | 17.05 | 17.13 | 378,982 | -0.45(-2.56%) |
Jan 13, 2010 | 17.23 | 17.70 | 17.12 | 17.58 | 296,758 | +0.35(+2.03%) |
Jan 12, 2010 | 17.38 | 17.61 | 17.11 | 17.23 | 317,213 | -0.31(-1.77%) |
Jan 11, 2010 | 17.26 | 17.76 | 17.26 | 17.54 | 440,732 | -0.12(-0.68%) |
Jan 08, 2010 | 17.41 | 17.80 | 17.05 | 17.66 | 678,628 | +0.23(+1.32%) |
Jan 07, 2010 | 17.49 | 17.49 | 16.95 | 17.43 | 449,932 | -0.05(-0.29%) |
Jan 06, 2010 | 17.97 | 17.97 | 17.37 | 17.48 | 666,990 | -0.53(-2.94%) |
Jan 05, 2010 | 18.50 | 18.50 | 17.70 | 18.01 | 431,889 | -0.49(-2.65%) |
Jan 04, 2010 | 18.05 | 18.50 | 18.05 | 18.50 | 374,143 | +0.68(+3.82%) |
Dec 31, 2009 | 17.86 | 17.82 | 17.82 | 17.82 | 249,200 | -0.06(-0.34%) |
Dec 30, 2009 | 17.90 | 18.01 | 17.61 | 17.88 | 223,416 | -0.05(-0.28%) |
Dec 29, 2009 | 17.98 | 18.07 | 17.89 | 17.93 | 206,401 | +0.01(+0.06%) |
Dec 28, 2009 | 17.88 | 17.99 | 17.57 | 17.92 | 237,082 | +0.10(+0.56%) |
Dec 24, 2009 | 17.86 | 17.99 | 17.76 | 17.82 | 71,048 | +0.06(+0.34%) |
Dec 23, 2009 | 17.45 | 17.88 | 17.36 | 17.76 | 290,555 | +0.34(+1.95%) |
Dec 22, 2009 | 17.16 | 17.47 | 17.10 | 17.42 | 378,426 | +0.24(+1.40%) |
Dec 21, 2009 | 16.93 | 17.28 | 16.82 | 17.18 | 401,652 | +0.25(+1.48%) |
Dec 18, 2009 | 17.30 | 17.59 | 16.75 | 16.93 | 1,191,324 | -0.23(-1.34%) |
Dec 17, 2009 | 17.94 | 17.94 | 17.14 | 17.16 | 357,469 | -0.82(-4.56%) |
Dec 16, 2009 | 17.93 | 18.18 | 17.79 | 17.98 | 336,504 | +0.19(+1.07%) |
Dec 15, 2009 | 17.88 | 18.23 | 17.75 | 17.79 | 470,620 | -0.16(-0.89%) |
Dec 14, 2009 | 17.65 | 17.97 | 17.20 | 17.95 | 295,257 | +0.55(+3.16%) |
Dec 11, 2009 | 17.72 | 17.87 | 17.24 | 17.40 | 641,509 | -0.26(-1.47%) |
Dec 10, 2009 | 17.76 | 17.78 | 17.42 | 17.66 | 592,011 | -0.03(-0.17%) |
Dec 09, 2009 | 17.85 | 18.00 | 17.25 | 17.69 | 364,873 | -0.20(-1.12%) |
Dec 08, 2009 | 17.85 | 18.13 | 17.58 | 17.89 | 274,355 | -0.11(-0.61%) |
Dec 07, 2009 | 18.00 | 18.07 | 17.66 | 18.00 | 403,347 | +0.00(+0.00%) |
Dec 04, 2009 | 17.70 | 18.11 | 17.55 | 18.00 | 555,376 | +0.64(+3.69%) |
Dec 03, 2009 | 17.70 | 17.99 | 17.31 | 17.36 | 372,363 | -0.25(-1.42%) |
Dec 02, 2009 | 17.19 | 17.95 | 17.14 | 17.61 | 590,431 | +0.51(+2.98%) |
Dec 01, 2009 | 16.52 | 17.31 | 16.50 | 17.10 | 938,744 | +0.74(+4.52%) |
Nov 30, 2009 | 16.11 | 16.43 | 15.99 | 16.36 | 640,494 | +0.28(+1.74%) |
Nov 27, 2009 | 16.01 | 16.29 | 16.01 | 16.08 | 214,680 | -0.41(-2.49%) |
Nov 25, 2009 | 15.87 | 16.55 | 15.65 | 16.49 | 493,258 | +0.60(+3.78%) |
Nov 24, 2009 | 15.74 | 16.07 | 15.62 | 15.89 | 263,088 | +0.08(+0.51%) |
Nov 23, 2009 | 15.65 | 16.25 | 15.64 | 15.81 | 239,333 | +0.27(+1.74%) |
Nov 20, 2009 | 15.72 | 15.98 | 15.52 | 15.54 | 417,993 | -0.31(-1.96%) |
Nov 19, 2009 | 16.32 | 16.54 | 15.68 | 15.85 | 526,081 | -0.61(-3.71%) |
Nov 18, 2009 | 16.80 | 16.80 | 16.32 | 16.46 | 296,955 | -0.29(-1.73%) |
Nov 17, 2009 | 16.78 | 16.81 | 16.47 | 16.75 | 403,324 | -0.04(-0.24%) |
Nov 16, 2009 | 15.93 | 16.86 | 15.93 | 16.79 | 727,825 | +1.01(+6.40%) |
Nov 13, 2009 | 15.61 | 15.88 | 15.38 | 15.78 | 336,603 | +0.19(+1.22%) |
Nov 12, 2009 | 16.07 | 16.13 | 15.52 | 15.59 | 467,293 | -0.48(-2.99%) |
Nov 11, 2009 | 16.36 | 16.36 | 15.94 | 16.07 | 392,688 | -0.13(-0.80%) |
Nov 10, 2009 | 16.54 | 16.75 | 16.10 | 16.20 | 302,176 | -0.40(-2.41%) |
Nov 09, 2009 | 16.58 | 16.64 | 16.19 | 16.60 | 499,086 | +0.08(+0.48%) |
Nov 06, 2009 | 16.92 | 16.95 | 16.41 | 16.52 | 384,447 | -0.56(-3.28%) |
Nov 05, 2009 | 16.80 | 17.39 | 16.73 | 17.08 | 724,196 | +0.29(+1.73%) |
Nov 04, 2009 | 16.35 | 16.98 | 16.31 | 16.79 | 1,004,565 | +0.44(+2.69%) |
Nov 03, 2009 | 16.00 | 16.37 | 15.85 | 16.35 | 671,455 | +0.30(+1.87%) |