Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.65 | 20.78 | 20.27 | 20.27 | 296,260 | -0.16(-0.79%) |
Jan 28, 2011 | 21.09 | 21.09 | 20.41 | 20.44 | 313,237 | -0.70(-3.29%) |
Jan 27, 2011 | 20.70 | 21.24 | 20.58 | 21.13 | 303,787 | +0.55(+2.69%) |
Jan 26, 2011 | 20.52 | 20.73 | 20.44 | 20.58 | 247,676 | +0.17(+0.85%) |
Jan 25, 2011 | 20.17 | 20.50 | 20.13 | 20.40 | 254,960 | +0.21(+1.04%) |
Jan 24, 2011 | 19.82 | 20.29 | 19.57 | 20.20 | 362,825 | +0.38(+1.90%) |
Jan 21, 2011 | 20.50 | 20.56 | 19.69 | 19.82 | 473,653 | -0.52(-2.55%) |
Jan 20, 2011 | 20.35 | 20.46 | 19.89 | 20.34 | 474,280 | -0.20(-0.99%) |
Jan 19, 2011 | 21.33 | 21.40 | 20.38 | 20.54 | 476,226 | -0.71(-3.35%) |
Jan 18, 2011 | 20.82 | 21.39 | 20.82 | 21.25 | 297,389 | +0.14(+0.67%) |
Jan 14, 2011 | 21.17 | 21.24 | 20.82 | 21.11 | 298,653 | +0.02(+0.10%) |
Jan 13, 2011 | 20.91 | 21.42 | 20.81 | 21.09 | 640,432 | +0.24(+1.13%) |
Jan 12, 2011 | 20.63 | 20.90 | 20.45 | 20.85 | 550,165 | +0.53(+2.60%) |
Jan 11, 2011 | 20.17 | 20.57 | 20.04 | 20.33 | 505,360 | +0.29(+1.46%) |
Jan 10, 2011 | 19.57 | 20.15 | 19.37 | 20.03 | 427,645 | +0.29(+1.46%) |
Jan 07, 2011 | 20.12 | 20.12 | 19.64 | 19.75 | 355,725 | -0.25(-1.23%) |
Jan 06, 2011 | 19.98 | 20.21 | 19.67 | 19.99 | 395,565 | +0.08(+0.42%) |
Jan 05, 2011 | 19.56 | 20.00 | 19.53 | 19.91 | 496,594 | +0.31(+1.57%) |
Jan 04, 2011 | 19.57 | 19.60 | 19.06 | 19.60 | 591,021 | +0.10(+0.51%) |
Jan 03, 2011 | 19.22 | 19.63 | 19.22 | 19.50 | 419,217 | +0.50(+2.61%) |
Dec 31, 2010 | 19.01 | 19.34 | 18.96 | 19.00 | 278,058 | +0.02(+0.08%) |
Dec 30, 2010 | 19.40 | 19.49 | 18.93 | 18.99 | 350,644 | -0.41(-2.13%) |
Dec 29, 2010 | 19.58 | 20.01 | 19.30 | 19.40 | 686,202 | -0.02(-0.11%) |
Dec 28, 2010 | 18.67 | 19.59 | 18.47 | 19.42 | 1,300,480 | +0.82(+4.43%) |
Dec 27, 2010 | 18.26 | 18.64 | 18.21 | 18.60 | 197,957 | +0.37(+2.03%) |
Dec 23, 2010 | 18.15 | 18.35 | 18.14 | 18.23 | 334,438 | +0.17(+0.95%) |
Dec 22, 2010 | 18.24 | 18.27 | 17.94 | 18.06 | 202,375 | -0.20(-1.09%) |
Dec 21, 2010 | 18.00 | 18.26 | 17.84 | 18.25 | 218,149 | +0.29(+1.60%) |
Dec 20, 2010 | 18.19 | 18.44 | 17.96 | 17.97 | 276,777 | -0.14(-0.78%) |
Dec 17, 2010 | 17.88 | 18.30 | 17.78 | 18.11 | 740,654 | +0.20(+1.14%) |
Dec 16, 2010 | 18.29 | 18.29 | 17.85 | 17.90 | 321,941 | -0.41(-2.25%) |
Dec 15, 2010 | 18.36 | 18.71 | 18.25 | 18.32 | 376,313 | -0.03(-0.14%) |
Dec 14, 2010 | 18.56 | 18.66 | 18.14 | 18.34 | 228,970 | -0.18(-0.96%) |
Dec 13, 2010 | 19.04 | 19.14 | 18.50 | 18.52 | 379,682 | -0.40(-2.09%) |
Dec 10, 2010 | 18.61 | 18.96 | 18.37 | 18.92 | 327,322 | +0.36(+1.97%) |
Dec 09, 2010 | 19.38 | 19.38 | 18.53 | 18.55 | 489,858 | -0.63(-3.26%) |
Dec 08, 2010 | 18.82 | 19.30 | 18.73 | 19.18 | 645,985 | +0.39(+2.08%) |
Dec 07, 2010 | 19.78 | 19.81 | 18.72 | 18.79 | 561,127 | -0.60(-3.09%) |
Dec 06, 2010 | 18.76 | 19.51 | 18.74 | 19.38 | 677,471 | +0.88(+4.76%) |
Dec 03, 2010 | 18.11 | 18.54 | 17.88 | 18.50 | 465,085 | +0.34(+1.89%) |
Dec 02, 2010 | 17.95 | 18.41 | 17.95 | 18.16 | 695,012 | +0.63(+3.57%) |
Dec 01, 2010 | 17.13 | 17.64 | 17.04 | 17.53 | 530,348 | +0.69(+4.08%) |
Nov 30, 2010 | 16.99 | 17.13 | 16.68 | 16.85 | 619,160 | -0.36(-2.09%) |
Nov 29, 2010 | 17.54 | 17.71 | 17.06 | 17.21 | 460,816 | -0.50(-2.83%) |
Nov 26, 2010 | 17.82 | 17.97 | 17.70 | 17.71 | 73,066 | -0.13(-0.70%) |
Nov 24, 2010 | 17.69 | 17.83 | 17.83 | 17.83 | 258,075 | +0.35(+2.00%) |
Nov 23, 2010 | 17.70 | 17.72 | 17.26 | 17.48 | 395,671 | -0.35(-1.99%) |
Nov 22, 2010 | 18.18 | 18.36 | 17.68 | 17.84 | 398,200 | -0.33(-1.84%) |
Nov 19, 2010 | 17.61 | 18.24 | 17.23 | 18.17 | 514,870 | +0.56(+3.20%) |
Nov 18, 2010 | 17.37 | 17.85 | 17.29 | 17.61 | 306,717 | +0.49(+2.86%) |
Nov 17, 2010 | 17.26 | 17.26 | 17.01 | 17.12 | 342,469 | -0.10(-0.58%) |
Nov 16, 2010 | 17.52 | 17.71 | 17.07 | 17.22 | 367,837 | -0.48(-2.71%) |
Nov 15, 2010 | 17.45 | 17.82 | 17.23 | 17.70 | 522,577 | +0.37(+2.14%) |
Nov 12, 2010 | 18.05 | 18.17 | 17.28 | 17.33 | 611,379 | -0.91(-5.00%) |
Nov 11, 2010 | 18.22 | 18.25 | 17.82 | 18.24 | 386,995 | -0.06(-0.34%) |
Nov 10, 2010 | 18.75 | 18.75 | 18.05 | 18.30 | 617,662 | -0.36(-1.95%) |
Nov 09, 2010 | 19.49 | 19.49 | 18.51 | 18.67 | 534,471 | -0.69(-3.56%) |
Nov 08, 2010 | 18.92 | 19.40 | 18.85 | 19.35 | 296,196 | +0.34(+1.81%) |
Nov 05, 2010 | 19.76 | 19.88 | 18.97 | 19.01 | 577,126 | -0.84(-4.25%) |
Nov 04, 2010 | 19.42 | 20.32 | 18.92 | 19.85 | 1,021,142 | +0.14(+0.71%) |
Nov 03, 2010 | 20.90 | 20.90 | 19.64 | 19.71 | 613,784 | -1.13(-5.43%) |
Nov 02, 2010 | 20.50 | 20.88 | 20.44 | 20.84 | 227,638 | +0.48(+2.35%) |
Nov 01, 2010 | 20.51 | 20.63 | 20.17 | 20.36 | 207,557 | -0.16(-0.76%) |
Oct 29, 2010 | 20.43 | 20.70 | 20.24 | 20.52 | 125,138 | +0.14(+0.66%) |
Oct 28, 2010 | 20.64 | 20.83 | 20.37 | 20.39 | 131,542 | -0.09(-0.43%) |
Oct 27, 2010 | 20.60 | 20.63 | 20.17 | 20.47 | 213,163 | -0.57(-2.70%) |
Oct 25, 2010 | 20.91 | 21.16 | 20.85 | 21.04 | 110,022 | +0.35(+1.71%) |
Oct 22, 2010 | 20.72 | 20.87 | 20.54 | 20.69 | 106,475 | +0.02(+0.10%) |
Oct 21, 2010 | 21.02 | 21.21 | 20.34 | 20.67 | 206,182 | -0.22(-1.07%) |
Oct 20, 2010 | 20.79 | 21.03 | 20.70 | 20.89 | 134,759 | +0.22(+1.08%) |
Oct 19, 2010 | 20.72 | 21.29 | 20.52 | 20.67 | 340,493 | -0.77(-3.57%) |
Oct 18, 2010 | 21.50 | 21.65 | 21.37 | 21.43 | 146,140 | +0.03(+0.15%) |
Oct 15, 2010 | 22.10 | 22.12 | 21.26 | 21.40 | 335,077 | -0.07(-0.34%) |
Oct 14, 2010 | 20.93 | 21.60 | 20.93 | 21.48 | 319,955 | +0.57(+2.72%) |
Oct 13, 2010 | 20.66 | 21.12 | 20.47 | 20.91 | 369,073 | +0.41(+1.98%) |
Oct 12, 2010 | 20.62 | 20.72 | 20.41 | 20.50 | 250,939 | -0.06(-0.30%) |
Oct 11, 2010 | 20.80 | 21.01 | 20.56 | 20.56 | 182,630 | -0.18(-0.88%) |
Oct 08, 2010 | 20.05 | 20.97 | 20.05 | 20.75 | 498,465 | +0.76(+3.81%) |
Oct 07, 2010 | 20.22 | 20.25 | 19.93 | 19.98 | 140,726 | -0.09(-0.44%) |
Oct 06, 2010 | 20.23 | 20.45 | 20.01 | 20.07 | 215,233 | -0.14(-0.68%) |
Oct 05, 2010 | 19.93 | 20.27 | 19.70 | 20.21 | 341,371 | +0.51(+2.61%) |
Oct 04, 2010 | 20.07 | 20.10 | 19.57 | 19.70 | 336,214 | -0.45(-2.22%) |
Oct 01, 2010 | 19.75 | 20.17 | 19.74 | 20.15 | 253,926 | +0.39(+1.98%) |
Sep 30, 2010 | 20.07 | 20.21 | 19.34 | 19.75 | 707,782 | -0.27(-1.35%) |
Sep 29, 2010 | 20.44 | 20.54 | 19.96 | 20.03 | 407,061 | -0.52(-2.54%) |
Sep 28, 2010 | 20.70 | 20.80 | 20.12 | 20.55 | 372,044 | -0.15(-0.70%) |
Sep 27, 2010 | 20.88 | 20.88 | 20.50 | 20.69 | 196,325 | -0.16(-0.75%) |
Sep 24, 2010 | 20.39 | 20.85 | 20.26 | 20.85 | 299,411 | +0.66(+3.27%) |
Sep 23, 2010 | 20.69 | 20.74 | 20.16 | 20.19 | 718,424 | -0.68(-3.24%) |
Sep 22, 2010 | 20.44 | 20.89 | 20.39 | 20.86 | 559,853 | +0.32(+1.54%) |
Sep 21, 2010 | 20.50 | 20.75 | 20.20 | 20.55 | 455,080 | +0.06(+0.30%) |
Sep 20, 2010 | 20.21 | 20.52 | 19.89 | 20.48 | 387,848 | +0.24(+1.21%) |
Sep 17, 2010 | 20.46 | 20.54 | 20.11 | 20.24 | 490,727 | -0.23(-1.13%) |
Sep 15, 2010 | 19.61 | 20.59 | 19.56 | 20.47 | 591,523 | +0.91(+4.67%) |
Sep 14, 2010 | 19.50 | 20.07 | 19.50 | 19.56 | 496,967 | +0.08(+0.40%) |
Sep 13, 2010 | 19.29 | 19.59 | 19.20 | 19.48 | 314,871 | +0.36(+1.88%) |
Sep 10, 2010 | 18.80 | 19.19 | 18.80 | 19.12 | 385,722 | +0.35(+1.86%) |
Sep 09, 2010 | 18.87 | 18.95 | 18.63 | 18.77 | 415,052 | +0.18(+0.98%) |
Sep 08, 2010 | 19.33 | 19.44 | 18.43 | 18.59 | 519,838 | -0.64(-3.35%) |
Sep 07, 2010 | 19.45 | 19.45 | 19.10 | 19.24 | 230,925 | -0.27(-1.39%) |
Sep 03, 2010 | 19.23 | 19.52 | 19.17 | 19.51 | 445,641 | +0.48(+2.54%) |
Sep 02, 2010 | 19.03 | 19.18 | 18.84 | 19.02 | 276,990 | +0.01(+0.05%) |
Sep 01, 2010 | 18.91 | 19.12 | 18.72 | 19.01 | 411,487 | +0.35(+1.90%) |
Aug 31, 2010 | 18.60 | 18.99 | 18.41 | 18.66 | 672,104 | -0.01(-0.06%) |
Aug 30, 2010 | 19.32 | 19.47 | 18.66 | 18.67 | 495,586 | -0.58(-3.03%) |
Aug 27, 2010 | 19.20 | 19.28 | 18.79 | 19.25 | 313,592 | +0.24(+1.29%) |
Aug 26, 2010 | 19.48 | 19.57 | 18.70 | 19.01 | 454,780 | -0.36(-1.85%) |
Aug 25, 2010 | 19.11 | 19.49 | 18.91 | 19.37 | 567,908 | +0.15(+0.78%) |
Aug 24, 2010 | 18.72 | 19.39 | 18.58 | 19.22 | 664,093 | +0.64(+3.44%) |
Aug 23, 2010 | 18.82 | 18.98 | 18.52 | 18.58 | 310,100 | -0.08(-0.42%) |
Aug 20, 2010 | 18.80 | 18.84 | 18.38 | 18.65 | 337,976 | -0.24(-1.29%) |
Aug 19, 2010 | 19.25 | 19.31 | 18.83 | 18.90 | 396,432 | -0.30(-1.57%) |
Aug 18, 2010 | 19.04 | 19.28 | 18.65 | 19.20 | 590,461 | +0.05(+0.27%) |
Aug 17, 2010 | 18.72 | 19.23 | 18.72 | 19.15 | 693,578 | +0.56(+3.02%) |
Aug 16, 2010 | 18.47 | 18.74 | 18.29 | 18.59 | 500,164 | -0.01(-0.03%) |
Aug 13, 2010 | 18.59 | 18.80 | 18.39 | 18.59 | 510,454 | +0.02(+0.08%) |
Aug 12, 2010 | 18.66 | 19.09 | 18.49 | 18.58 | 705,968 | -0.25(-1.33%) |
Aug 11, 2010 | 18.92 | 19.19 | 18.76 | 18.83 | 414,809 | -0.51(-2.64%) |
Aug 10, 2010 | 19.42 | 19.61 | 19.15 | 19.34 | 805,614 | -0.07(-0.38%) |
Aug 09, 2010 | 19.73 | 19.73 | 18.92 | 19.41 | 503,728 | -0.14(-0.72%) |
Aug 06, 2010 | 19.24 | 20.39 | 18.92 | 19.55 | 1,315,972 | +0.69(+3.67%) |
Aug 05, 2010 | 17.87 | 18.95 | 17.73 | 18.86 | 614,044 | +0.84(+4.65%) |
Aug 04, 2010 | 17.85 | 18.14 | 17.69 | 18.02 | 138,840 | +0.20(+1.14%) |
Aug 03, 2010 | 17.97 | 18.22 | 17.74 | 17.82 | 190,493 | -0.26(-1.44%) |
Aug 02, 2010 | 18.13 | 18.25 | 17.86 | 18.08 | 177,425 | +0.20(+1.14%) |
Jul 30, 2010 | 17.69 | 18.11 | 17.48 | 17.87 | 227,337 | -0.05(-0.26%) |
Jul 29, 2010 | 17.93 | 18.05 | 17.54 | 17.92 | 156,544 | +0.05(+0.29%) |
Jul 28, 2010 | 17.81 | 18.05 | 17.67 | 17.87 | 192,254 | -0.01(-0.03%) |
Jul 27, 2010 | 18.36 | 18.46 | 17.76 | 17.87 | 257,873 | -0.34(-1.86%) |
Jul 26, 2010 | 18.12 | 18.22 | 17.94 | 18.21 | 192,177 | +0.19(+1.04%) |
Jul 23, 2010 | 17.80 | 18.20 | 17.63 | 18.02 | 187,783 | +0.22(+1.23%) |
Jul 22, 2010 | 17.57 | 17.87 | 17.52 | 17.81 | 224,830 | +0.46(+2.67%) |
Jul 21, 2010 | 17.60 | 17.67 | 17.28 | 17.34 | 101,778 | -0.12(-0.71%) |
Jul 20, 2010 | 17.11 | 17.50 | 16.95 | 17.47 | 133,523 | +0.18(+1.05%) |
Jul 19, 2010 | 17.15 | 17.30 | 16.91 | 17.29 | 126,705 | +0.22(+1.31%) |
Jul 16, 2010 | 17.09 | 17.24 | 16.84 | 17.06 | 345,245 | -0.17(-0.97%) |
Jul 15, 2010 | 17.55 | 17.55 | 17.03 | 17.23 | 106,505 | -0.25(-1.46%) |
Jul 14, 2010 | 17.63 | 17.63 | 17.27 | 17.48 | 138,263 | -0.22(-1.26%) |
Jul 13, 2010 | 17.41 | 17.77 | 17.05 | 17.71 | 306,176 | +0.53(+3.06%) |
Jul 12, 2010 | 17.48 | 17.85 | 17.16 | 17.18 | 118,403 | -0.42(-2.36%) |
Jul 09, 2010 | 16.98 | 17.61 | 16.88 | 17.60 | 141,493 | +0.55(+3.20%) |
Jul 08, 2010 | 17.02 | 17.06 | 16.76 | 17.05 | 111,381 | +0.19(+1.14%) |
Jul 07, 2010 | 16.46 | 16.91 | 16.27 | 16.86 | 239,863 | +0.39(+2.37%) |
Jul 06, 2010 | 16.97 | 17.37 | 16.41 | 16.47 | 275,205 | -0.30(-1.77%) |
Jul 02, 2010 | 17.05 | 17.05 | 16.62 | 16.77 | 76,752 | -0.15(-0.89%) |
Jul 01, 2010 | 16.94 | 17.07 | 16.55 | 16.92 | 227,812 | -0.03(-0.18%) |
Jun 30, 2010 | 17.04 | 17.19 | 16.66 | 16.95 | 298,026 | -0.15(-0.85%) |
Jun 29, 2010 | 17.84 | 17.97 | 16.92 | 17.09 | 235,484 | -1.32(-7.17%) |
Jun 25, 2010 | 17.98 | 18.44 | 17.67 | 18.41 | 311,794 | +0.44(+2.45%) |
Jun 24, 2010 | 18.12 | 18.26 | 17.83 | 17.97 | 166,696 | -0.18(-1.00%) |
Jun 23, 2010 | 17.81 | 18.27 | 17.67 | 18.16 | 225,438 | +0.38(+2.16%) |
Jun 22, 2010 | 17.80 | 18.49 | 17.67 | 17.77 | 305,651 | +0.01(+0.06%) |
Jun 21, 2010 | 18.26 | 18.87 | 17.63 | 17.76 | 287,098 | +0.05(+0.26%) |
Jun 18, 2010 | 17.30 | 17.83 | 17.22 | 17.71 | 271,247 | +0.47(+2.71%) |
Jun 17, 2010 | 17.53 | 17.57 | 17.22 | 17.25 | 96,676 | -0.26(-1.51%) |
Jun 16, 2010 | 17.43 | 17.69 | 17.09 | 17.51 | 113,586 | -0.07(-0.39%) |
Jun 15, 2010 | 17.05 | 17.65 | 17.01 | 17.58 | 189,839 | +0.55(+3.24%) |
Jun 14, 2010 | 16.53 | 17.05 | 16.53 | 17.03 | 218,926 | +0.69(+4.22%) |
Jun 11, 2010 | 15.84 | 16.34 | 15.79 | 16.34 | 187,673 | +0.40(+2.51%) |
Jun 10, 2010 | 16.06 | 16.11 | 15.72 | 15.94 | 265,267 | +0.14(+0.89%) |
Jun 09, 2010 | 15.77 | 16.10 | 15.51 | 15.80 | 455,144 | +0.16(+0.99%) |
Jun 08, 2010 | 16.16 | 16.41 | 15.62 | 15.64 | 265,318 | -0.42(-2.61%) |
Jun 07, 2010 | 16.63 | 16.64 | 16.02 | 16.07 | 195,274 | -0.54(-3.26%) |
Jun 04, 2010 | 17.07 | 17.41 | 16.51 | 16.61 | 284,979 | -0.85(-4.89%) |
Jun 03, 2010 | 17.10 | 17.52 | 17.09 | 17.46 | 159,616 | +0.26(+1.54%) |
Jun 02, 2010 | 17.20 | 17.23 | 16.72 | 17.20 | 437,647 | -0.02(-0.12%) |
Jun 01, 2010 | 17.00 | 17.89 | 17.00 | 17.22 | 348,012 | +0.24(+1.41%) |
May 28, 2010 | 17.55 | 17.50 | 16.82 | 16.98 | 251,644 | -0.58(-3.28%) |
May 27, 2010 | 16.71 | 17.64 | 16.71 | 17.55 | 311,459 | +1.07(+6.52%) |
May 26, 2010 | 16.63 | 16.78 | 16.24 | 16.48 | 419,937 | -0.01(-0.06%) |
May 25, 2010 | 16.20 | 16.58 | 15.75 | 16.49 | 296,731 | +0.07(+0.44%) |
May 24, 2010 | 16.75 | 16.90 | 16.36 | 16.42 | 142,730 | -0.30(-1.77%) |
May 21, 2010 | 16.34 | 17.15 | 16.30 | 16.71 | 294,946 | +0.19(+1.13%) |
May 20, 2010 | 16.53 | 17.38 | 16.38 | 16.53 | 571,516 | -0.99(-5.66%) |
May 19, 2010 | 17.88 | 17.88 | 17.47 | 17.52 | 317,703 | -0.46(-2.57%) |
May 18, 2010 | 18.29 | 18.41 | 17.93 | 17.98 | 300,299 | -0.26(-1.45%) |
May 17, 2010 | 18.19 | 18.28 | 17.87 | 18.24 | 278,563 | +0.09(+0.51%) |
May 14, 2010 | 18.47 | 18.47 | 17.95 | 18.15 | 204,807 | -0.40(-2.18%) |
May 13, 2010 | 18.31 | 18.86 | 18.31 | 18.55 | 229,006 | +0.13(+0.73%) |
May 12, 2010 | 18.38 | 18.54 | 18.07 | 18.42 | 211,808 | +0.03(+0.14%) |
May 11, 2010 | 18.21 | 18.59 | 17.74 | 18.39 | 319,463 | +0.59(+3.29%) |
May 10, 2010 | 17.75 | 18.22 | 17.61 | 17.81 | 321,150 | +0.16(+0.91%) |
May 07, 2010 | 18.30 | 18.62 | 17.39 | 17.65 | 543,733 | -0.67(-3.68%) |
May 06, 2010 | 18.75 | 18.79 | 17.37 | 18.32 | 512,686 | -0.45(-2.40%) |
May 05, 2010 | 18.67 | 19.02 | 18.21 | 18.77 | 484,676 | -0.22(-1.17%) |
May 04, 2010 | 18.94 | 19.71 | 18.71 | 19.00 | 643,137 | -0.20(-1.03%) |
May 03, 2010 | 18.79 | 19.29 | 18.75 | 19.19 | 225,522 | +0.45(+2.38%) |
Apr 30, 2010 | 18.78 | 19.31 | 18.63 | 18.75 | 585,173 | -0.54(-2.80%) |
Apr 29, 2010 | 18.67 | 19.29 | 18.59 | 19.29 | 244,821 | +0.67(+3.59%) |
Apr 28, 2010 | 18.52 | 18.73 | 18.29 | 18.62 | 342,712 | +0.20(+1.07%) |
Apr 27, 2010 | 18.37 | 18.78 | 18.15 | 18.42 | 379,369 | +0.02(+0.08%) |
Apr 26, 2010 | 18.16 | 18.48 | 18.08 | 18.40 | 223,074 | +0.25(+1.37%) |
Apr 23, 2010 | 17.78 | 18.26 | 17.57 | 18.16 | 218,471 | +0.44(+2.46%) |
Apr 22, 2010 | 17.40 | 17.80 | 17.38 | 17.72 | 296,407 | +0.21(+1.21%) |
Apr 21, 2010 | 17.51 | 17.61 | 17.41 | 17.51 | 306,096 | +0.01(+0.06%) |
Apr 20, 2010 | 17.58 | 17.92 | 17.42 | 17.50 | 362,154 | +0.05(+0.27%) |
Apr 19, 2010 | 18.00 | 18.13 | 17.31 | 17.45 | 431,689 | -0.61(-3.39%) |
Apr 16, 2010 | 18.03 | 18.30 | 17.75 | 18.06 | 434,958 | +0.08(+0.46%) |
Apr 15, 2010 | 17.66 | 18.09 | 17.55 | 17.98 | 218,052 | +0.34(+1.94%) |
Apr 14, 2010 | 17.59 | 17.64 | 17.32 | 17.64 | 204,454 | +0.09(+0.53%) |
Apr 13, 2010 | 17.41 | 17.61 | 17.17 | 17.54 | 209,021 | +0.16(+0.89%) |
Apr 12, 2010 | 17.14 | 17.39 | 17.04 | 17.39 | 175,961 | +0.26(+1.51%) |
Apr 09, 2010 | 17.01 | 17.13 | 16.96 | 17.13 | 211,893 | +0.12(+0.70%) |
Apr 08, 2010 | 17.25 | 17.30 | 17.00 | 17.01 | 246,512 | -0.26(-1.50%) |
Apr 07, 2010 | 17.41 | 17.46 | 17.21 | 17.27 | 231,159 | -0.21(-1.22%) |
Apr 06, 2010 | 17.63 | 17.82 | 17.47 | 17.48 | 257,726 | -0.17(-0.94%) |
Apr 05, 2010 | 17.25 | 17.65 | 17.22 | 17.65 | 324,712 | +0.43(+2.47%) |
Apr 01, 2010 | 17.43 | 17.22 | 17.22 | 17.22 | 551,729 | -0.15(-0.84%) |
Mar 31, 2010 | 17.38 | 17.54 | 17.29 | 17.37 | 284,642 | -0.13(-0.74%) |
Mar 30, 2010 | 17.36 | 17.56 | 17.13 | 17.50 | 402,038 | +0.18(+1.05%) |
Mar 29, 2010 | 17.04 | 17.37 | 17.02 | 17.32 | 253,500 | +0.37(+2.17%) |
Mar 26, 2010 | 17.11 | 17.27 | 16.89 | 16.95 | 119,566 | -0.06(-0.36%) |
Mar 25, 2010 | 17.10 | 17.48 | 16.92 | 17.01 | 608,664 | -0.05(-0.27%) |
Mar 24, 2010 | 16.70 | 17.22 | 16.63 | 17.06 | 709,794 | +0.22(+1.29%) |
Mar 23, 2010 | 16.90 | 16.97 | 16.59 | 16.84 | 366,760 | -0.12(-0.70%) |
Mar 22, 2010 | 16.94 | 17.43 | 16.64 | 16.96 | 427,840 | -0.13(-0.79%) |
Mar 19, 2010 | 17.47 | 17.48 | 16.87 | 17.09 | 438,692 | -0.28(-1.64%) |
Mar 18, 2010 | 18.13 | 18.13 | 17.28 | 17.38 | 581,605 | -0.83(-4.55%) |
Mar 17, 2010 | 18.01 | 18.29 | 18.01 | 18.21 | 306,409 | +0.17(+0.92%) |
Mar 16, 2010 | 17.63 | 18.06 | 17.53 | 18.04 | 495,092 | +0.41(+2.35%) |
Mar 15, 2010 | 17.59 | 17.72 | 17.54 | 17.63 | 359,751 | -0.10(-0.58%) |
Mar 12, 2010 | 17.50 | 17.78 | 17.42 | 17.73 | 441,487 | +0.35(+2.02%) |
Mar 11, 2010 | 17.21 | 17.41 | 17.20 | 17.38 | 133,305 | +0.05(+0.30%) |
Mar 10, 2010 | 17.37 | 17.46 | 17.09 | 17.33 | 275,764 | -0.13(-0.77%) |
Mar 09, 2010 | 17.58 | 17.69 | 17.37 | 17.46 | 234,958 | -0.12(-0.68%) |
Mar 08, 2010 | 17.41 | 17.65 | 17.41 | 17.58 | 311,937 | +0.25(+1.43%) |
Mar 05, 2010 | 16.87 | 17.44 | 16.82 | 17.33 | 384,986 | +0.47(+2.76%) |
Mar 04, 2010 | 16.73 | 16.94 | 16.51 | 16.87 | 209,184 | +0.12(+0.74%) |
Mar 03, 2010 | 17.24 | 17.24 | 16.66 | 16.74 | 339,762 | -0.42(-2.47%) |
Mar 02, 2010 | 17.07 | 17.22 | 16.96 | 17.17 | 210,234 | +0.22(+1.31%) |
Mar 01, 2010 | 16.74 | 17.03 | 16.64 | 16.94 | 241,838 | +0.23(+1.39%) |
Feb 26, 2010 | 16.69 | 16.88 | 16.55 | 16.71 | 232,223 | -0.03(-0.15%) |
Feb 25, 2010 | 16.48 | 16.82 | 16.45 | 16.74 | 370,961 | +0.12(+0.72%) |
Feb 24, 2010 | 16.43 | 16.78 | 16.36 | 16.62 | 225,823 | +0.15(+0.91%) |
Feb 23, 2010 | 16.55 | 16.68 | 16.32 | 16.47 | 235,558 | -0.06(-0.34%) |
Feb 22, 2010 | 16.51 | 16.75 | 16.43 | 16.52 | 217,241 | +0.11(+0.66%) |
Feb 19, 2010 | 16.23 | 16.55 | 15.85 | 16.42 | 250,505 | +0.20(+1.21%) |
Feb 18, 2010 | 16.30 | 16.46 | 15.91 | 16.22 | 553,617 | -0.70(-4.16%) |
Feb 17, 2010 | 16.64 | 17.15 | 16.29 | 16.92 | 414,708 | +0.40(+2.41%) |
Feb 16, 2010 | 16.47 | 16.88 | 15.95 | 16.52 | 323,730 | +0.17(+1.04%) |
Feb 12, 2010 | 15.81 | 16.35 | 16.35 | 16.35 | 905,405 | +0.34(+2.10%) |
Feb 11, 2010 | 15.37 | 16.04 | 15.18 | 16.02 | 554,077 | +0.57(+3.68%) |
Feb 10, 2010 | 14.87 | 15.49 | 14.83 | 15.45 | 875,324 | +0.57(+3.82%) |
Feb 09, 2010 | 14.89 | 15.17 | 14.50 | 14.88 | 1,356,906 | -0.08(-0.55%) |
Feb 08, 2010 | 14.19 | 15.27 | 13.94 | 14.96 | 1,091,740 | +0.72(+5.09%) |
Feb 05, 2010 | 14.31 | 14.31 | 13.73 | 14.24 | 209,714 | -0.01(-0.07%) |
Feb 04, 2010 | 14.65 | 14.65 | 14.13 | 14.25 | 270,974 | -0.49(-3.33%) |
Feb 03, 2010 | 14.74 | 14.85 | 14.59 | 14.74 | 213,862 | +0.00(+0.00%) |
Feb 02, 2010 | 14.51 | 14.93 | 14.28 | 14.74 | 263,708 | +0.29(+2.04%) |