Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.27 | 16.78 | 16.16 | 16.52 | 3,493,579 | +0.13(+0.80%) |
Nov 29, 2010 | 16.35 | 16.72 | 16.23 | 16.38 | 3,126,007 | -0.03(-0.17%) |
Nov 26, 2010 | 16.62 | 16.68 | 16.41 | 16.41 | 1,522,842 | -0.33(-1.98%) |
Nov 24, 2010 | 16.59 | 16.74 | 16.74 | 16.74 | 3,649,381 | +0.25(+1.50%) |
Nov 23, 2010 | 16.14 | 16.57 | 15.95 | 16.49 | 4,751,167 | +0.15(+0.90%) |
Nov 22, 2010 | 16.38 | 16.49 | 16.14 | 16.35 | 1,328,848 | -0.13(-0.78%) |
Nov 19, 2010 | 16.53 | 16.60 | 16.26 | 16.48 | 2,155,124 | -0.06(-0.33%) |
Nov 18, 2010 | 16.83 | 16.86 | 16.44 | 16.53 | 2,407,366 | -0.10(-0.61%) |
Nov 17, 2010 | 16.57 | 16.69 | 16.41 | 16.63 | 2,103,564 | +0.02(+0.11%) |
Nov 16, 2010 | 16.85 | 17.11 | 16.48 | 16.61 | 2,636,264 | -0.31(-1.85%) |
Nov 15, 2010 | 17.72 | 17.72 | 16.90 | 16.93 | 3,587,868 | -0.73(-4.11%) |
Nov 12, 2010 | 17.75 | 18.05 | 17.56 | 17.65 | 2,139,165 | -0.21(-1.18%) |
Nov 11, 2010 | 17.62 | 17.97 | 17.53 | 17.86 | 1,782,379 | +0.02(+0.10%) |
Nov 10, 2010 | 17.74 | 17.86 | 17.53 | 17.85 | 2,116,197 | +0.17(+0.99%) |
Nov 09, 2010 | 18.03 | 18.16 | 17.63 | 17.67 | 1,867,108 | -0.26(-1.44%) |
Nov 08, 2010 | 17.74 | 17.97 | 17.65 | 17.93 | 1,483,705 | +0.17(+0.98%) |
Nov 05, 2010 | 17.32 | 18.05 | 17.29 | 17.75 | 3,658,328 | +0.47(+2.71%) |
Nov 04, 2010 | 16.83 | 17.33 | 16.77 | 17.29 | 2,662,748 | +0.65(+3.92%) |
Nov 03, 2010 | 17.03 | 17.03 | 16.49 | 16.63 | 2,715,669 | -0.40(-2.32%) |
Nov 02, 2010 | 16.53 | 17.18 | 16.40 | 17.03 | 3,075,146 | +0.62(+3.75%) |
Nov 01, 2010 | 16.58 | 16.63 | 16.21 | 16.41 | 1,626,114 | -0.08(-0.50%) |
Oct 29, 2010 | 16.39 | 16.58 | 16.30 | 16.49 | 1,324,188 | +0.07(+0.45%) |
Oct 28, 2010 | 16.72 | 16.73 | 16.30 | 16.42 | 1,663,826 | -0.17(-1.00%) |
Oct 27, 2010 | 16.47 | 16.68 | 16.36 | 16.59 | 1,351,212 | -0.11(-0.66%) |
Oct 25, 2010 | 17.06 | 17.31 | 16.69 | 16.70 | 2,892,391 | -0.22(-1.30%) |
Oct 22, 2010 | 16.76 | 16.97 | 16.76 | 16.92 | 1,134,779 | +0.16(+0.93%) |
Oct 21, 2010 | 16.73 | 17.11 | 16.72 | 16.76 | 1,914,668 | +0.10(+0.61%) |
Oct 20, 2010 | 16.83 | 16.87 | 16.34 | 16.66 | 2,335,247 | -0.10(-0.60%) |
Oct 19, 2010 | 16.60 | 17.42 | 16.59 | 16.76 | 3,404,717 | -0.03(-0.16%) |
Oct 18, 2010 | 16.85 | 16.89 | 16.64 | 16.79 | 2,182,666 | -0.07(-0.44%) |
Oct 15, 2010 | 17.18 | 17.27 | 16.81 | 16.86 | 2,402,212 | -0.20(-1.18%) |
Oct 14, 2010 | 17.01 | 17.29 | 16.98 | 17.06 | 2,577,334 | +0.02(+0.11%) |
Oct 13, 2010 | 17.12 | 17.20 | 16.88 | 17.05 | 1,448,522 | +0.03(+0.16%) |
Oct 12, 2010 | 16.89 | 17.12 | 16.70 | 17.02 | 1,630,523 | +0.10(+0.60%) |
Oct 11, 2010 | 17.19 | 17.19 | 16.86 | 16.92 | 1,706,701 | -0.26(-1.50%) |
Oct 08, 2010 | 17.18 | 17.31 | 17.06 | 17.18 | 2,134,876 | +0.00(+0.00%) |
Oct 07, 2010 | 17.23 | 17.29 | 17.05 | 17.18 | 1,538,654 | -0.01(-0.05%) |
Oct 06, 2010 | 17.21 | 17.35 | 17.06 | 17.18 | 1,870,813 | -0.06(-0.37%) |
Oct 05, 2010 | 17.38 | 17.38 | 17.19 | 17.25 | 1,909,346 | +0.02(+0.11%) |
Oct 04, 2010 | 17.24 | 17.38 | 17.15 | 17.23 | 1,877,224 | -0.09(-0.53%) |
Oct 01, 2010 | 17.32 | 17.77 | 17.28 | 17.32 | 2,781,693 | -0.17(-0.96%) |
Sep 30, 2010 | 17.48 | 17.75 | 17.41 | 17.49 | 3,045 | +0.02(+0.12%) |
Sep 29, 2010 | 17.53 | 17.53 | 17.35 | 17.47 | 2,110,638 | -0.08(-0.47%) |
Sep 28, 2010 | 17.35 | 17.67 | 17.08 | 17.55 | 2,836,549 | +0.29(+1.65%) |
Sep 27, 2010 | 17.30 | 17.37 | 17.00 | 17.27 | 1,999,721 | -0.06(-0.32%) |
Sep 24, 2010 | 16.96 | 17.39 | 16.96 | 17.32 | 2,066,977 | +0.54(+3.23%) |
Sep 23, 2010 | 16.78 | 17.03 | 16.68 | 16.78 | 2,426,760 | -0.28(-1.62%) |
Sep 22, 2010 | 17.09 | 17.40 | 16.99 | 17.06 | 2,825,060 | -0.10(-0.59%) |
Sep 21, 2010 | 17.38 | 17.47 | 17.08 | 17.16 | 3,469,839 | +0.03(+0.16%) |
Sep 20, 2010 | 16.82 | 17.26 | 16.56 | 17.13 | 3,342,894 | +0.54(+3.27%) |
Sep 17, 2010 | 16.59 | 16.87 | 16.53 | 16.59 | 2,639,426 | -0.41(-2.43%) |
Sep 15, 2010 | 17.07 | 17.22 | 16.93 | 17.00 | 2,032,381 | -0.17(-0.96%) |
Sep 14, 2010 | 17.18 | 17.40 | 16.97 | 17.17 | 57,663 | -0.01(-0.05%) |
Sep 13, 2010 | 17.19 | 17.28 | 17.05 | 17.18 | 2,301,684 | +0.15(+0.86%) |
Sep 10, 2010 | 16.96 | 17.16 | 16.82 | 17.03 | 2,171,520 | +0.25(+1.48%) |
Sep 09, 2010 | 16.90 | 17.01 | 16.69 | 16.78 | 2,689,695 | +0.15(+0.88%) |
Sep 08, 2010 | 16.60 | 16.92 | 16.56 | 16.63 | 2,356,723 | +0.12(+0.72%) |
Sep 07, 2010 | 16.67 | 16.78 | 16.48 | 16.51 | 167 | -0.22(-1.32%) |
Sep 03, 2010 | 16.68 | 16.86 | 16.46 | 16.73 | 3,092,642 | +0.25(+1.51%) |
Sep 02, 2010 | 16.31 | 16.61 | 16.13 | 16.49 | 363 | +0.26(+1.59%) |
Sep 01, 2010 | 16.16 | 16.36 | 16.03 | 16.23 | 3,861,562 | +0.34(+2.14%) |
Aug 31, 2010 | 15.89 | 16.12 | 15.59 | 15.89 | 16,531 | +0.20(+1.29%) |
Aug 30, 2010 | 15.84 | 16.03 | 15.68 | 15.69 | 1,959,763 | -0.08(-0.52%) |
Aug 27, 2010 | 15.95 | 16.00 | 15.53 | 15.77 | 2,839,409 | +0.08(+0.53%) |
Aug 26, 2010 | 15.85 | 15.89 | 15.50 | 15.69 | 4,287,720 | -0.06(-0.41%) |
Aug 25, 2010 | 15.17 | 15.86 | 14.89 | 15.75 | 217 | +0.86(+5.81%) |
Aug 24, 2010 | 14.75 | 15.12 | 14.32 | 14.89 | 1,405 | -0.01(-0.06%) |
Aug 23, 2010 | 15.29 | 15.34 | 14.88 | 14.89 | 2,073,054 | -0.34(-2.23%) |
Aug 20, 2010 | 15.21 | 15.32 | 15.00 | 15.23 | 2,419,520 | -0.03(-0.18%) |
Aug 19, 2010 | 15.66 | 15.71 | 15.24 | 15.26 | 208 | -0.46(-2.92%) |
Aug 18, 2010 | 15.37 | 15.86 | 15.23 | 15.72 | 2,785,104 | +0.33(+2.15%) |
Aug 17, 2010 | 15.08 | 15.58 | 15.01 | 15.39 | 326 | +0.46(+3.08%) |
Aug 16, 2010 | 14.97 | 15.31 | 14.89 | 14.93 | 2,959,684 | -0.17(-1.16%) |
Aug 13, 2010 | 15.11 | 15.29 | 14.99 | 15.11 | 1,505,039 | +0.05(+0.31%) |
Aug 12, 2010 | 15.12 | 15.25 | 15.00 | 15.06 | 2,229,816 | -0.30(-1.97%) |
Aug 11, 2010 | 15.67 | 15.73 | 15.31 | 15.36 | 108 | -0.71(-4.41%) |
Aug 10, 2010 | 16.07 | 16.18 | 15.85 | 16.07 | 108 | -0.21(-1.30%) |
Aug 09, 2010 | 15.97 | 16.41 | 15.97 | 16.28 | 2,572,241 | +0.43(+2.73%) |
Aug 06, 2010 | 15.85 | 15.86 | 15.39 | 15.85 | 2,924,295 | +0.22(+1.41%) |
Aug 05, 2010 | 15.72 | 15.91 | 15.58 | 15.63 | 2,852,023 | -0.25(-1.56%) |
Aug 04, 2010 | 16.19 | 16.46 | 15.86 | 15.88 | 206 | -0.20(-1.26%) |
Aug 03, 2010 | 16.53 | 16.53 | 16.03 | 16.08 | 2,169,348 | -0.49(-2.94%) |
Aug 02, 2010 | 16.15 | 16.60 | 15.93 | 16.57 | 3,005,782 | +0.61(+3.80%) |
Jul 30, 2010 | 15.96 | 16.03 | 15.36 | 15.96 | 2,616,069 | +0.26(+1.64%) |
Jul 29, 2010 | 15.67 | 15.90 | 15.33 | 15.70 | 2,778,075 | -0.17(-1.10%) |
Jul 28, 2010 | 15.88 | 15.92 | 15.37 | 15.88 | 125 | +0.00(+0.00%) |
Jul 27, 2010 | 15.88 | 16.63 | 15.82 | 15.88 | 167 | -0.57(-3.47%) |
Jul 26, 2010 | 16.03 | 16.59 | 15.94 | 16.45 | 3,510,556 | +0.39(+2.40%) |
Jul 23, 2010 | 15.74 | 16.09 | 15.54 | 16.06 | 2,642,488 | +0.30(+1.93%) |
Jul 22, 2010 | 15.43 | 15.90 | 15.35 | 15.76 | 3,115,433 | +0.58(+3.82%) |
Jul 21, 2010 | 15.73 | 15.77 | 15.04 | 15.18 | 2,847,982 | -0.40(-2.60%) |
Jul 20, 2010 | 15.58 | 15.63 | 14.66 | 15.58 | 127 | +0.66(+4.44%) |
Jul 19, 2010 | 15.16 | 15.22 | 14.81 | 14.92 | 2,961,744 | -0.18(-1.22%) |
Jul 16, 2010 | 15.11 | 15.94 | 15.09 | 15.11 | 3,141,541 | -0.97(-6.01%) |
Jul 15, 2010 | 15.75 | 16.13 | 15.52 | 16.07 | 4,313,796 | +0.29(+1.87%) |
Jul 14, 2010 | 16.04 | 16.04 | 15.58 | 15.78 | 217 | -0.37(-2.28%) |
Jul 13, 2010 | 15.69 | 16.23 | 15.51 | 16.15 | 3,969,037 | +0.93(+6.13%) |
Jul 12, 2010 | 15.46 | 15.52 | 15.16 | 15.21 | 2,665,712 | -0.34(-2.22%) |
Jul 09, 2010 | 15.56 | 15.59 | 15.05 | 15.56 | 3,544,120 | +0.40(+2.61%) |
Jul 08, 2010 | 15.31 | 15.43 | 14.88 | 15.16 | 3,220,055 | -0.01(-0.06%) |
Jul 07, 2010 | 14.79 | 15.20 | 14.67 | 15.17 | 3,272,227 | +0.44(+3.00%) |
Jul 06, 2010 | 15.04 | 15.12 | 14.57 | 14.73 | 2,958 | -0.08(-0.56%) |
Jul 02, 2010 | 14.81 | 15.14 | 14.66 | 14.81 | 3,260,053 | -0.24(-1.59%) |
Jul 01, 2010 | 15.05 | 15.21 | 14.71 | 15.05 | 6,063,088 | +0.01(+0.06%) |
Jun 30, 2010 | 15.23 | 15.42 | 15.02 | 15.04 | 2,849 | -0.23(-1.51%) |
Jun 29, 2010 | 15.50 | 15.76 | 15.12 | 15.27 | 4,110,540 | -0.54(-3.43%) |
Jun 25, 2010 | 15.81 | 16.03 | 15.52 | 15.81 | 4,941,369 | -0.21(-1.32%) |
Jun 24, 2010 | 16.18 | 16.33 | 15.74 | 16.03 | 543 | -0.06(-0.34%) |
Jun 23, 2010 | 15.71 | 16.33 | 15.54 | 16.08 | 6,196,880 | +0.40(+2.52%) |
Jun 22, 2010 | 16.20 | 16.45 | 15.63 | 15.69 | 6,092,577 | -0.52(-3.23%) |
Jun 21, 2010 | 16.72 | 16.76 | 16.14 | 16.21 | 4,571,873 | -0.29(-1.78%) |
Jun 18, 2010 | 16.50 | 16.60 | 16.14 | 16.50 | 5,361,381 | -0.07(-0.44%) |
Jun 17, 2010 | 17.00 | 17.19 | 16.35 | 16.58 | 543 | -0.69(-3.99%) |
Jun 16, 2010 | 17.17 | 17.48 | 16.97 | 17.27 | 2,743,242 | -0.14(-0.79%) |
Jun 15, 2010 | 17.23 | 17.42 | 16.91 | 17.40 | 3,689,123 | +0.27(+1.56%) |
Jun 14, 2010 | 17.51 | 17.61 | 17.07 | 17.14 | 3,732,612 | -0.18(-1.06%) |
Jun 11, 2010 | 17.18 | 17.44 | 17.01 | 17.32 | 3,671,071 | +0.01(+0.05%) |
Jun 10, 2010 | 17.16 | 17.55 | 16.93 | 17.31 | 5,818,107 | +0.49(+2.90%) |
Jun 09, 2010 | 17.17 | 17.41 | 16.68 | 16.83 | 4,654,072 | -0.27(-1.56%) |
Jun 08, 2010 | 17.14 | 17.41 | 16.61 | 17.09 | 6,050,247 | -0.02(-0.11%) |
Jun 07, 2010 | 17.93 | 18.08 | 16.96 | 17.11 | 5,895,273 | -0.82(-4.56%) |
Jun 04, 2010 | 17.93 | 18.44 | 17.82 | 17.93 | 4,528,629 | -0.67(-3.61%) |
Jun 03, 2010 | 19.15 | 19.21 | 18.48 | 18.60 | 3,251,473 | -0.46(-2.41%) |
Jun 02, 2010 | 18.67 | 19.09 | 18.52 | 19.06 | 3,705,471 | +0.55(+2.98%) |
Jun 01, 2010 | 19.17 | 19.34 | 18.50 | 18.51 | 4,062,059 | -0.86(-4.46%) |
May 28, 2010 | 19.37 | 19.62 | 19.14 | 19.37 | 4,282,569 | -0.05(-0.24%) |
May 27, 2010 | 19.52 | 19.66 | 18.89 | 19.42 | 5,115,549 | +0.31(+1.64%) |
May 26, 2010 | 19.31 | 20.16 | 18.99 | 19.11 | 108 | +0.16(+0.82%) |
May 25, 2010 | 18.33 | 19.09 | 18.27 | 18.95 | 217 | +0.08(+0.44%) |
May 24, 2010 | 18.99 | 19.35 | 18.83 | 18.87 | 3,403,762 | -0.16(-0.82%) |
May 21, 2010 | 18.46 | 19.28 | 18.28 | 19.02 | 4,686,195 | +0.35(+1.87%) |
May 20, 2010 | 18.52 | 19.07 | 18.43 | 18.67 | 5,297,415 | -0.45(-2.36%) |
May 19, 2010 | 19.41 | 19.91 | 18.76 | 19.12 | 5,078,796 | -0.32(-1.65%) |
May 18, 2010 | 19.48 | 19.97 | 19.34 | 19.45 | 21,100 | +0.25(+1.29%) |
May 17, 2010 | 19.24 | 19.46 | 18.56 | 19.20 | 4,467,203 | -0.03(-0.14%) |
May 14, 2010 | 19.23 | 19.50 | 18.85 | 19.23 | 4,952,539 | -0.36(-1.83%) |
May 13, 2010 | 20.24 | 20.36 | 19.52 | 19.58 | 5,230,375 | -1.05(-5.08%) |
May 12, 2010 | 20.69 | 21.10 | 20.52 | 20.63 | 3,008,370 | +0.05(+0.22%) |
May 11, 2010 | 21.15 | 21.18 | 20.55 | 20.59 | 3,958,423 | +0.01(+0.04%) |
May 10, 2010 | 20.52 | 20.64 | 19.80 | 20.58 | 4,643,534 | +1.54(+8.12%) |
May 07, 2010 | 19.60 | 20.03 | 18.84 | 19.03 | 5,057,859 | -0.74(-3.72%) |
May 06, 2010 | 20.08 | 20.59 | 18.39 | 19.77 | 5,150,045 | -0.53(-2.60%) |
May 05, 2010 | 20.31 | 20.77 | 20.00 | 20.30 | 2,971,619 | -0.32(-1.54%) |
May 04, 2010 | 21.01 | 21.01 | 20.02 | 20.61 | 1,087 | -0.67(-3.15%) |
May 03, 2010 | 20.90 | 21.43 | 20.79 | 21.28 | 2,173,558 | +0.53(+2.57%) |
Apr 30, 2010 | 21.21 | 21.55 | 20.75 | 20.75 | 3,094,216 | -0.29(-1.40%) |
Apr 29, 2010 | 20.60 | 21.28 | 20.45 | 21.05 | 4,425,985 | +0.60(+2.92%) |
Apr 28, 2010 | 20.54 | 20.96 | 20.42 | 20.45 | 3,084,581 | +0.07(+0.36%) |
Apr 27, 2010 | 20.83 | 21.12 | 20.30 | 20.37 | 4,206,405 | -0.58(-2.76%) |
Apr 26, 2010 | 21.17 | 21.61 | 20.84 | 20.95 | 4,081,302 | -0.19(-0.91%) |
Apr 23, 2010 | 20.74 | 21.76 | 20.70 | 21.15 | 8,133,649 | +0.55(+2.68%) |
Apr 22, 2010 | 19.69 | 20.81 | 19.67 | 20.60 | 7,754,551 | +0.69(+3.46%) |
Apr 21, 2010 | 19.20 | 20.01 | 19.16 | 19.91 | 5,544,934 | +0.71(+3.69%) |
Apr 20, 2010 | 18.86 | 19.25 | 18.73 | 19.20 | 2,923,195 | +0.40(+2.15%) |
Apr 19, 2010 | 18.67 | 18.93 | 18.56 | 18.79 | 2,291,929 | +0.01(+0.05%) |
Apr 16, 2010 | 18.87 | 18.87 | 18.47 | 18.78 | 5,688,916 | -0.12(-0.63%) |
Apr 15, 2010 | 18.92 | 19.00 | 18.66 | 18.90 | 3,057,031 | -0.12(-0.63%) |
Apr 14, 2010 | 18.57 | 19.14 | 18.43 | 19.02 | 5,401,536 | +0.58(+3.14%) |
Apr 13, 2010 | 18.70 | 18.96 | 18.42 | 18.44 | 3,461,638 | -0.25(-1.33%) |
Apr 12, 2010 | 18.71 | 18.80 | 18.46 | 18.69 | 1,760,038 | +0.00(+0.00%) |
Apr 09, 2010 | 18.73 | 18.82 | 18.55 | 18.69 | 2,021,642 | +0.06(+0.30%) |
Apr 08, 2010 | 18.48 | 18.66 | 18.33 | 18.64 | 3,123,099 | +0.12(+0.65%) |
Apr 07, 2010 | 18.76 | 18.89 | 18.36 | 18.52 | 5,323,892 | -0.26(-1.37%) |
Apr 06, 2010 | 18.98 | 19.00 | 18.66 | 18.77 | 2,169,440 | -0.34(-1.78%) |
Apr 05, 2010 | 18.95 | 19.31 | 18.85 | 19.11 | 2,041,283 | +0.29(+1.56%) |
Apr 01, 2010 | 19.28 | 18.82 | 18.82 | 18.82 | 2,284,129 | -0.30(-1.59%) |
Mar 31, 2010 | 19.21 | 19.41 | 19.06 | 19.12 | 2,523,023 | -0.19(-1.00%) |
Mar 30, 2010 | 19.34 | 19.64 | 19.19 | 19.32 | 2,956,335 | -0.06(-0.28%) |
Mar 29, 2010 | 19.66 | 19.67 | 19.20 | 19.37 | 3,921,697 | -0.17(-0.89%) |
Mar 26, 2010 | 19.04 | 19.67 | 19.04 | 19.55 | 4,409,865 | +0.51(+2.66%) |
Mar 25, 2010 | 19.11 | 19.54 | 19.04 | 19.04 | 2,995,842 | +0.09(+0.48%) |
Mar 24, 2010 | 18.91 | 19.24 | 18.90 | 18.95 | 3,331,869 | +0.17(+0.88%) |
Mar 23, 2010 | 18.70 | 18.84 | 18.58 | 18.78 | 2,204,423 | +0.10(+0.54%) |
Mar 22, 2010 | 18.45 | 18.85 | 18.41 | 18.68 | 2,506,776 | +0.05(+0.25%) |
Mar 19, 2010 | 18.77 | 18.91 | 18.59 | 18.64 | 4,492,306 | -0.05(-0.25%) |
Mar 18, 2010 | 18.60 | 18.81 | 18.60 | 18.68 | 1,781,356 | +0.04(+0.20%) |
Mar 17, 2010 | 18.85 | 19.02 | 18.62 | 18.65 | 3,043,178 | -0.15(-0.78%) |
Mar 16, 2010 | 18.21 | 18.87 | 18.20 | 18.79 | 4,045,898 | +0.57(+3.13%) |
Mar 15, 2010 | 18.00 | 18.24 | 17.96 | 18.22 | 1,938,965 | -0.07(-0.40%) |
Mar 12, 2010 | 18.58 | 18.62 | 18.22 | 18.30 | 2,189,931 | -0.18(-1.00%) |
Mar 11, 2010 | 18.52 | 18.57 | 18.28 | 18.48 | 2,588,866 | -0.10(-0.54%) |
Mar 10, 2010 | 18.45 | 18.88 | 18.41 | 18.58 | 3,119,936 | +0.06(+0.35%) |
Mar 09, 2010 | 18.07 | 18.73 | 18.04 | 18.52 | 6,599,732 | +0.35(+1.92%) |
Mar 08, 2010 | 17.98 | 18.23 | 17.98 | 18.17 | 1,910,505 | +0.21(+1.18%) |
Mar 05, 2010 | 17.67 | 18.01 | 17.67 | 17.96 | 2,256,734 | +0.34(+1.93%) |
Mar 04, 2010 | 17.77 | 17.97 | 17.47 | 17.62 | 2,699,756 | -0.17(-0.93%) |
Mar 03, 2010 | 17.52 | 17.93 | 17.40 | 17.78 | 3,786,334 | +0.36(+2.06%) |
Mar 02, 2010 | 17.56 | 17.71 | 17.33 | 17.42 | 2,267,615 | -0.06(-0.32%) |
Mar 01, 2010 | 17.29 | 17.53 | 17.29 | 17.48 | 2,790,345 | +0.17(+0.96%) |
Feb 26, 2010 | 17.11 | 17.35 | 16.89 | 17.31 | 3,795,523 | +0.09(+0.53%) |
Feb 25, 2010 | 17.05 | 17.22 | 16.83 | 17.22 | 3,591,520 | -0.05(-0.27%) |
Feb 24, 2010 | 17.80 | 17.81 | 16.89 | 17.27 | 9,183,842 | -0.11(-0.63%) |
Feb 23, 2010 | 17.75 | 17.97 | 17.29 | 17.38 | 5,799,212 | -0.45(-2.53%) |
Feb 22, 2010 | 17.71 | 17.96 | 17.69 | 17.83 | 5,112,087 | +0.21(+1.20%) |
Feb 19, 2010 | 17.52 | 17.74 | 17.33 | 17.62 | 4,372,325 | +0.09(+0.50%) |
Feb 18, 2010 | 18.09 | 18.09 | 17.49 | 17.53 | 4,516,263 | -0.59(-3.27%) |
Feb 17, 2010 | 18.48 | 18.61 | 17.96 | 18.12 | 4,150,669 | -0.31(-1.70%) |
Feb 16, 2010 | 18.37 | 18.51 | 18.13 | 18.43 | 3,516,847 | +0.17(+0.91%) |
Feb 12, 2010 | 18.09 | 18.27 | 18.27 | 18.27 | 3,303,020 | +0.04(+0.20%) |
Feb 11, 2010 | 17.56 | 18.27 | 17.37 | 18.23 | 4,040,808 | +0.63(+3.60%) |
Feb 10, 2010 | 17.43 | 17.72 | 17.11 | 17.60 | 3,642,890 | +0.06(+0.37%) |
Feb 09, 2010 | 17.66 | 17.68 | 17.25 | 17.53 | 3,782,560 | +0.06(+0.32%) |
Feb 08, 2010 | 17.15 | 17.75 | 16.97 | 17.48 | 2,710,726 | +0.33(+1.93%) |
Feb 05, 2010 | 17.28 | 17.37 | 16.69 | 17.15 | 3,469,188 | -0.16(-0.90%) |
Feb 04, 2010 | 17.74 | 17.83 | 17.26 | 17.30 | 2,736,841 | -0.63(-3.49%) |
Feb 03, 2010 | 18.05 | 18.11 | 17.65 | 17.93 | 3,067,669 | -0.15(-0.81%) |
Feb 02, 2010 | 17.43 | 18.16 | 17.43 | 18.08 | 5,670,878 | +1.11(+6.53%) |
Feb 01, 2010 | 17.06 | 17.13 | 16.61 | 16.97 | 2,848,965 | -0.01(-0.08%) |
Jan 29, 2010 | 17.01 | 17.37 | 16.90 | 16.98 | 3,184,356 | -0.02(-0.11%) |
Jan 28, 2010 | 16.93 | 17.15 | 16.65 | 17.00 | 3,687,429 | +0.08(+0.49%) |
Jan 27, 2010 | 16.71 | 17.03 | 16.46 | 16.92 | 2,922,601 | +0.17(+0.99%) |
Jan 26, 2010 | 16.63 | 16.96 | 16.55 | 16.75 | 3,648,953 | +0.06(+0.39%) |
Jan 25, 2010 | 17.01 | 17.05 | 16.22 | 16.69 | 5,078,738 | -0.12(-0.71%) |
Jan 22, 2010 | 17.14 | 17.60 | 16.73 | 16.81 | 5,297,157 | -0.35(-2.04%) |
Jan 21, 2010 | 17.58 | 17.65 | 17.07 | 17.16 | 2,836,318 | -0.40(-2.30%) |
Jan 20, 2010 | 17.86 | 17.90 | 17.38 | 17.56 | 3,113,849 | -0.42(-2.35%) |
Jan 19, 2010 | 17.76 | 18.08 | 17.58 | 17.98 | 2,351,602 | +0.20(+1.14%) |
Jan 15, 2010 | 17.80 | 17.78 | 17.78 | 17.78 | 5,053,015 | -0.37(-2.03%) |
Jan 14, 2010 | 18.05 | 18.41 | 18.02 | 18.15 | 3,443,707 | -0.40(-2.18%) |
Jan 13, 2010 | 18.21 | 18.66 | 18.01 | 18.55 | 2,524,733 | +0.38(+2.07%) |
Jan 12, 2010 | 18.22 | 18.22 | 17.78 | 18.18 | 3,151,390 | -0.17(-0.90%) |
Jan 11, 2010 | 18.55 | 18.65 | 18.05 | 18.34 | 3,000,000 | -0.07(-0.40%) |
Jan 08, 2010 | 18.50 | 18.77 | 18.15 | 18.42 | 3,632,098 | -0.21(-1.14%) |
Jan 07, 2010 | 17.83 | 18.79 | 17.83 | 18.63 | 7,697,740 | +1.21(+6.97%) |
Jan 06, 2010 | 17.40 | 17.63 | 17.18 | 17.41 | 3,951,816 | -0.10(-0.58%) |
Jan 05, 2010 | 17.50 | 17.57 | 16.84 | 17.52 | 8,114,845 | +0.00(+0.00%) |
Jan 04, 2010 | 17.33 | 17.52 | 17.09 | 17.52 | 3,691,357 | +0.22(+1.28%) |
Dec 31, 2009 | 17.32 | 17.29 | 17.29 | 17.29 | 1,196,391 | -0.06(-0.37%) |
Dec 30, 2009 | 17.23 | 17.56 | 17.12 | 17.36 | 1,275,403 | +0.06(+0.32%) |
Dec 29, 2009 | 17.49 | 17.55 | 17.07 | 17.30 | 1,848,012 | -0.15(-0.84%) |
Dec 28, 2009 | 17.61 | 17.75 | 17.39 | 17.45 | 1,970,481 | -0.17(-0.94%) |
Dec 24, 2009 | 17.69 | 17.73 | 17.48 | 17.62 | 921,785 | +0.01(+0.05%) |
Dec 23, 2009 | 17.81 | 17.93 | 17.39 | 17.61 | 3,794,628 | -0.06(-0.31%) |
Dec 22, 2009 | 17.02 | 17.85 | 16.92 | 17.66 | 3,945,043 | +0.86(+5.15%) |
Dec 21, 2009 | 16.78 | 17.01 | 16.66 | 16.80 | 2,915,956 | +0.08(+0.49%) |
Dec 18, 2009 | 16.73 | 16.87 | 16.55 | 16.72 | 3,674,685 | +0.00(+0.00%) |
Dec 17, 2009 | 16.71 | 16.90 | 16.60 | 16.72 | 2,659,831 | -0.17(-0.98%) |
Dec 16, 2009 | 16.59 | 16.96 | 16.48 | 16.88 | 3,545,918 | +0.42(+2.57%) |
Dec 15, 2009 | 16.52 | 16.64 | 16.40 | 16.46 | 1,920,031 | -0.12(-0.72%) |
Dec 14, 2009 | 16.44 | 16.58 | 16.39 | 16.58 | 2,988,199 | +0.20(+1.23%) |
Dec 11, 2009 | 16.23 | 16.38 | 16.00 | 16.38 | 3,441,445 | +0.27(+1.66%) |
Dec 10, 2009 | 16.53 | 16.64 | 16.05 | 16.11 | 4,707,491 | -0.06(-0.34%) |
Dec 09, 2009 | 16.27 | 16.27 | 16.00 | 16.16 | 5,054,802 | +0.07(+0.46%) |
Dec 08, 2009 | 16.14 | 16.58 | 15.98 | 16.09 | 6,186,388 | -0.14(-0.85%) |
Dec 07, 2009 | 16.63 | 16.70 | 16.15 | 16.23 | 3,765,018 | -0.40(-2.38%) |
Dec 04, 2009 | 16.92 | 17.05 | 16.46 | 16.62 | 6,155,836 | +0.06(+0.33%) |
Dec 03, 2009 | 17.33 | 17.40 | 16.55 | 16.57 | 10,132,670 | -1.35(-7.54%) |
Dec 02, 2009 | 17.83 | 18.03 | 17.75 | 17.92 | 3,472,246 | +0.04(+0.21%) |