Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.75 | 19.14 | 18.71 | 18.92 | 2,260,408 | +0.34(+1.83%) |
Jan 28, 2011 | 18.81 | 18.94 | 18.46 | 18.58 | 1,769,204 | -0.29(-1.53%) |
Jan 27, 2011 | 19.02 | 19.07 | 18.79 | 18.87 | 1,824,803 | -0.14(-0.72%) |
Jan 26, 2011 | 18.70 | 19.14 | 18.59 | 19.00 | 2,642,755 | +0.31(+1.67%) |
Jan 25, 2011 | 18.56 | 18.71 | 18.49 | 18.69 | 1,178,704 | +0.05(+0.25%) |
Jan 24, 2011 | 18.30 | 18.68 | 18.18 | 18.64 | 1,399,321 | +0.37(+2.04%) |
Jan 21, 2011 | 18.09 | 18.35 | 18.07 | 18.27 | 1,167,006 | +0.25(+1.36%) |
Jan 20, 2011 | 17.94 | 18.04 | 17.81 | 18.02 | 1,624,270 | -0.17(-0.94%) |
Jan 19, 2011 | 18.20 | 18.37 | 18.15 | 18.19 | 1,666,642 | -0.00(-0.03%) |
Jan 18, 2011 | 18.09 | 18.23 | 18.04 | 18.20 | 1,022,581 | +0.04(+0.21%) |
Jan 14, 2011 | 17.91 | 18.19 | 17.91 | 18.16 | 917,424 | +0.22(+1.21%) |
Jan 13, 2011 | 18.02 | 18.13 | 17.89 | 17.94 | 1,027,407 | -0.13(-0.71%) |
Jan 12, 2011 | 18.07 | 18.12 | 17.98 | 18.07 | 1,075,662 | +0.05(+0.29%) |
Jan 11, 2011 | 17.76 | 18.09 | 17.73 | 18.02 | 1,227,038 | +0.36(+2.06%) |
Jan 10, 2011 | 17.69 | 17.75 | 17.55 | 17.66 | 1,065,466 | -0.11(-0.61%) |
Jan 07, 2011 | 17.84 | 17.88 | 17.70 | 17.76 | 1,257,671 | -0.01(-0.08%) |
Jan 06, 2011 | 17.83 | 17.86 | 17.67 | 17.78 | 1,027,365 | +0.01(+0.08%) |
Jan 05, 2011 | 17.79 | 17.88 | 17.71 | 17.76 | 1,089,663 | -0.06(-0.35%) |
Jan 04, 2011 | 18.04 | 18.08 | 17.82 | 17.83 | 1,907,261 | -0.23(-1.26%) |
Jan 03, 2011 | 17.66 | 18.05 | 17.63 | 18.05 | 1,253,361 | +0.43(+2.44%) |
Dec 31, 2010 | 17.71 | 17.75 | 17.59 | 17.62 | 585,500 | -0.09(-0.48%) |
Dec 30, 2010 | 17.76 | 17.85 | 17.60 | 17.71 | 546,107 | -0.07(-0.37%) |
Dec 29, 2010 | 17.72 | 17.85 | 17.72 | 17.77 | 570,467 | +0.09(+0.48%) |
Dec 28, 2010 | 17.66 | 17.70 | 17.56 | 17.69 | 402,288 | +0.03(+0.16%) |
Dec 27, 2010 | 17.62 | 17.66 | 17.49 | 17.66 | 468,299 | +0.01(+0.05%) |
Dec 23, 2010 | 17.52 | 17.73 | 17.48 | 17.65 | 737,016 | +0.09(+0.48%) |
Dec 22, 2010 | 17.40 | 17.57 | 17.40 | 17.57 | 926,821 | +0.21(+1.20%) |
Dec 21, 2010 | 17.22 | 17.36 | 17.16 | 17.36 | 1,112,933 | +0.13(+0.77%) |
Dec 20, 2010 | 17.32 | 17.36 | 17.12 | 17.23 | 836,323 | -0.16(-0.90%) |
Dec 17, 2010 | 17.31 | 17.39 | 17.18 | 17.38 | 1,248,718 | +0.07(+0.38%) |
Dec 16, 2010 | 17.41 | 17.46 | 17.21 | 17.32 | 2,028,770 | -0.10(-0.60%) |
Dec 15, 2010 | 17.32 | 17.49 | 17.30 | 17.42 | 1,369,540 | +0.08(+0.44%) |
Dec 14, 2010 | 17.41 | 17.47 | 17.27 | 17.34 | 1,512,216 | -0.13(-0.76%) |
Dec 13, 2010 | 17.53 | 17.67 | 17.44 | 17.48 | 1,032,999 | +0.02(+0.11%) |
Dec 10, 2010 | 17.39 | 17.51 | 17.35 | 17.46 | 1,450,333 | +0.08(+0.44%) |
Dec 09, 2010 | 17.35 | 17.44 | 17.28 | 17.38 | 1,791,800 | +0.05(+0.30%) |
Dec 08, 2010 | 17.44 | 17.45 | 17.23 | 17.33 | 1,695,797 | -0.11(-0.62%) |
Dec 07, 2010 | 17.76 | 17.79 | 17.42 | 17.44 | 1,606,506 | -0.17(-0.97%) |
Dec 06, 2010 | 17.49 | 17.66 | 17.40 | 17.61 | 1,239,334 | +0.06(+0.32%) |
Dec 03, 2010 | 17.68 | 17.84 | 17.42 | 17.55 | 2,021,634 | -0.23(-1.28%) |
Dec 02, 2010 | 17.53 | 17.80 | 17.52 | 17.78 | 2,177,974 | +0.35(+1.98%) |
Dec 01, 2010 | 17.39 | 17.46 | 17.26 | 17.43 | 2,080,859 | +0.24(+1.40%) |
Nov 30, 2010 | 17.31 | 17.41 | 17.19 | 17.19 | 2,660,609 | -0.33(-1.89%) |
Nov 29, 2010 | 17.45 | 17.54 | 17.22 | 17.52 | 1,608,534 | +0.04(+0.24%) |
Nov 26, 2010 | 17.40 | 17.56 | 17.31 | 17.48 | 599,074 | -0.13(-0.75%) |
Nov 24, 2010 | 17.35 | 17.61 | 17.61 | 17.61 | 1,515,456 | +0.43(+2.48%) |
Nov 23, 2010 | 17.25 | 17.29 | 17.07 | 17.19 | 1,821,037 | -0.19(-1.09%) |
Nov 22, 2010 | 17.34 | 17.38 | 17.17 | 17.38 | 1,615,448 | +0.03(+0.16%) |
Nov 19, 2010 | 17.13 | 17.39 | 17.05 | 17.35 | 1,125,077 | +0.22(+1.27%) |
Nov 18, 2010 | 17.43 | 17.56 | 17.05 | 17.13 | 1,892,615 | -0.15(-0.88%) |
Nov 17, 2010 | 17.36 | 17.43 | 17.22 | 17.28 | 1,058,156 | -0.11(-0.65%) |
Nov 16, 2010 | 17.57 | 17.61 | 17.20 | 17.40 | 1,866,385 | -0.29(-1.66%) |
Nov 15, 2010 | 17.55 | 17.82 | 17.54 | 17.69 | 1,688,804 | +0.20(+1.15%) |
Nov 12, 2010 | 17.69 | 17.74 | 17.41 | 17.49 | 1,193,210 | -0.35(-1.97%) |
Nov 11, 2010 | 17.87 | 17.94 | 17.68 | 17.84 | 1,262,587 | -0.10(-0.55%) |
Nov 10, 2010 | 17.77 | 17.98 | 17.59 | 17.94 | 1,881,314 | +0.32(+1.84%) |
Nov 09, 2010 | 17.88 | 17.89 | 17.59 | 17.61 | 1,310,910 | -0.08(-0.42%) |
Nov 08, 2010 | 17.94 | 17.97 | 17.68 | 17.69 | 1,040,436 | -0.28(-1.57%) |
Nov 05, 2010 | 17.82 | 17.97 | 17.78 | 17.97 | 1,031,593 | +0.18(+1.00%) |
Nov 04, 2010 | 18.13 | 18.20 | 17.74 | 17.79 | 2,081,062 | -0.15(-0.84%) |
Nov 03, 2010 | 18.00 | 18.00 | 17.66 | 17.94 | 1,019,349 | -0.05(-0.26%) |
Nov 02, 2010 | 18.07 | 18.12 | 17.93 | 17.99 | 1,048,784 | +0.06(+0.34%) |
Nov 01, 2010 | 18.01 | 18.09 | 17.82 | 17.93 | 980,563 | -0.02(-0.10%) |
Oct 29, 2010 | 17.74 | 18.01 | 17.74 | 17.95 | 915,203 | +0.14(+0.76%) |
Oct 28, 2010 | 18.07 | 18.29 | 17.80 | 17.81 | 1,540,480 | -0.12(-0.68%) |
Oct 27, 2010 | 18.09 | 18.14 | 17.77 | 17.93 | 1,510,388 | -0.13(-0.73%) |
Oct 25, 2010 | 18.21 | 18.23 | 18.04 | 18.06 | 879,405 | +0.02(+0.13%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.93 | 18.04 | 899,223 | -0.21(-1.13%) |
Oct 21, 2010 | 18.24 | 18.44 | 18.15 | 18.25 | 1,153,921 | +0.11(+0.62%) |
Oct 20, 2010 | 17.89 | 18.13 | 17.85 | 18.13 | 1,021,412 | +0.29(+1.60%) |
Oct 19, 2010 | 17.66 | 17.97 | 17.62 | 17.85 | 1,556,145 | -0.28(-1.55%) |
Oct 18, 2010 | 17.99 | 18.13 | 17.95 | 18.13 | 968,840 | +0.10(+0.55%) |
Oct 15, 2010 | 18.20 | 18.26 | 17.94 | 18.03 | 1,490,296 | -0.03(-0.18%) |
Oct 14, 2010 | 18.11 | 18.36 | 18.04 | 18.06 | 1,499,478 | -0.05(-0.28%) |
Oct 13, 2010 | 18.28 | 18.28 | 18.01 | 18.12 | 1,688,367 | +0.02(+0.13%) |
Oct 12, 2010 | 18.12 | 18.18 | 17.93 | 18.09 | 1,203,698 | -0.03(-0.18%) |
Oct 11, 2010 | 18.04 | 18.22 | 18.01 | 18.12 | 572,575 | -0.00(-0.03%) |
Oct 08, 2010 | 18.13 | 18.16 | 17.97 | 18.13 | 1,077,235 | +0.11(+0.60%) |
Oct 07, 2010 | 18.16 | 18.16 | 17.93 | 18.02 | 1,115,610 | -0.06(-0.31%) |
Oct 06, 2010 | 17.99 | 18.13 | 17.91 | 18.08 | 1,728,947 | +0.09(+0.50%) |
Oct 05, 2010 | 17.80 | 18.05 | 17.57 | 17.99 | 2,340,632 | +0.30(+1.72%) |
Oct 04, 2010 | 17.67 | 17.71 | 17.51 | 17.68 | 1,564,050 | -0.06(-0.34%) |
Oct 01, 2010 | 17.74 | 17.91 | 17.66 | 17.74 | 1,299,949 | +0.14(+0.78%) |
Sep 30, 2010 | 17.61 | 17.91 | 17.53 | 17.61 | 1,491 | -0.12(-0.67%) |
Sep 29, 2010 | 17.58 | 17.85 | 17.43 | 17.73 | 1,456,474 | +0.13(+0.75%) |
Sep 28, 2010 | 17.72 | 17.77 | 17.46 | 17.59 | 43,500 | -0.11(-0.64%) |
Sep 27, 2010 | 17.92 | 18.02 | 17.70 | 17.71 | 1,299,785 | -0.25(-1.38%) |
Sep 24, 2010 | 17.76 | 17.97 | 17.69 | 17.96 | 1,611,347 | +0.48(+2.77%) |
Sep 23, 2010 | 17.47 | 17.74 | 17.46 | 17.47 | 1,468,757 | -0.24(-1.35%) |
Sep 22, 2010 | 17.84 | 17.89 | 17.68 | 17.71 | 1,521,669 | -0.10(-0.55%) |
Sep 21, 2010 | 17.81 | 17.93 | 17.60 | 17.81 | 1,412,304 | +0.08(+0.42%) |
Sep 20, 2010 | 17.71 | 17.81 | 17.62 | 17.74 | 1,447,750 | +0.04(+0.24%) |
Sep 17, 2010 | 17.69 | 17.83 | 17.62 | 17.69 | 1,115,883 | +0.06(+0.32%) |
Sep 15, 2010 | 17.44 | 17.66 | 17.44 | 17.64 | 1,112,997 | +0.08(+0.48%) |
Sep 14, 2010 | 17.50 | 17.83 | 17.50 | 17.55 | 1,442,712 | +0.08(+0.48%) |
Sep 13, 2010 | 17.35 | 17.49 | 17.28 | 17.47 | 1,360,592 | +0.23(+1.36%) |
Sep 10, 2010 | 17.30 | 17.35 | 17.15 | 17.23 | 922,778 | -0.06(-0.33%) |
Sep 09, 2010 | 17.30 | 17.37 | 17.13 | 17.29 | 7,657 | +0.12(+0.71%) |
Sep 08, 2010 | 17.08 | 17.38 | 17.05 | 17.17 | 1,050,639 | +0.16(+0.97%) |
Sep 07, 2010 | 17.21 | 17.28 | 16.98 | 17.00 | 850 | -0.17(-1.01%) |
Sep 03, 2010 | 17.00 | 17.32 | 16.92 | 17.18 | 1,531,629 | +0.29(+1.69%) |
Sep 02, 2010 | 16.78 | 16.89 | 16.67 | 16.89 | 1,774,481 | +0.14(+0.84%) |
Sep 01, 2010 | 16.57 | 16.88 | 16.56 | 16.75 | 1,931,863 | +0.46(+2.79%) |
Aug 31, 2010 | 16.28 | 16.50 | 16.21 | 16.30 | 7,039 | -0.08(-0.46%) |
Aug 30, 2010 | 16.56 | 16.74 | 16.35 | 16.37 | 1,396,769 | -0.29(-1.75%) |
Aug 27, 2010 | 16.66 | 16.69 | 15.96 | 16.66 | 2,234,023 | +0.45(+2.75%) |
Aug 26, 2010 | 16.16 | 16.31 | 16.11 | 16.22 | 10,731 | +0.18(+1.11%) |
Aug 25, 2010 | 15.89 | 16.05 | 15.80 | 16.04 | 1,315,086 | +0.07(+0.44%) |
Aug 24, 2010 | 16.10 | 16.20 | 15.91 | 15.97 | 1,063 | -0.39(-2.38%) |
Aug 23, 2010 | 16.50 | 16.61 | 16.33 | 16.36 | 1,127,816 | -0.11(-0.68%) |
Aug 20, 2010 | 16.42 | 16.49 | 16.23 | 16.47 | 1,337,179 | -0.01(-0.06%) |
Aug 19, 2010 | 16.93 | 16.94 | 16.47 | 16.48 | 1,063 | -0.49(-2.90%) |
Aug 18, 2010 | 16.85 | 17.06 | 16.82 | 16.97 | 1,375,310 | +0.11(+0.67%) |
Aug 17, 2010 | 16.63 | 16.91 | 16.61 | 16.86 | 4,599 | +0.38(+2.34%) |
Aug 16, 2010 | 16.47 | 16.54 | 16.32 | 16.47 | 957,072 | -0.07(-0.39%) |
Aug 13, 2010 | 16.54 | 16.63 | 16.34 | 16.54 | 1,491,222 | +0.14(+0.88%) |
Aug 12, 2010 | 16.22 | 16.47 | 16.11 | 16.39 | 2,353,410 | -0.04(-0.23%) |
Aug 11, 2010 | 16.66 | 16.66 | 16.38 | 16.43 | 2,272,961 | -0.48(-2.83%) |
Aug 10, 2010 | 16.97 | 17.02 | 16.74 | 16.91 | 1,860,724 | -0.27(-1.54%) |
Aug 09, 2010 | 17.22 | 17.27 | 17.05 | 17.18 | 953,997 | +0.04(+0.24%) |
Aug 06, 2010 | 17.13 | 17.42 | 16.99 | 17.13 | 1,849,320 | -0.36(-2.07%) |
Aug 05, 2010 | 17.60 | 17.74 | 17.36 | 17.50 | 3,090 | -0.33(-1.85%) |
Aug 04, 2010 | 17.77 | 17.84 | 17.69 | 17.83 | 799,631 | +0.20(+1.14%) |
Aug 03, 2010 | 17.74 | 17.86 | 17.48 | 17.63 | 15,457 | -0.13(-0.71%) |
Aug 02, 2010 | 17.57 | 17.77 | 17.46 | 17.75 | 1,409,203 | +0.33(+1.90%) |
Jul 30, 2010 | 17.42 | 17.48 | 16.71 | 17.42 | 1,569,075 | -0.07(-0.43%) |
Jul 29, 2010 | 17.60 | 17.83 | 17.30 | 17.50 | 1,616,848 | -0.29(-1.62%) |
Jul 28, 2010 | 17.79 | 18.15 | 17.77 | 17.79 | 11,425 | -0.12(-0.65%) |
Jul 27, 2010 | 17.90 | 18.05 | 17.77 | 17.90 | 8,591 | +0.09(+0.50%) |
Jul 26, 2010 | 17.53 | 17.82 | 17.45 | 17.81 | 1,331,936 | +0.30(+1.73%) |
Jul 23, 2010 | 17.33 | 17.52 | 17.33 | 17.51 | 1,596,126 | +0.17(+0.97%) |
Jul 22, 2010 | 17.22 | 17.44 | 17.20 | 17.34 | 2,024,316 | +0.31(+1.83%) |
Jul 21, 2010 | 17.37 | 17.43 | 16.94 | 17.03 | 1,540,303 | -0.26(-1.51%) |
Jul 20, 2010 | 16.94 | 17.29 | 16.79 | 17.29 | 1,397,277 | +0.19(+1.09%) |
Jul 19, 2010 | 17.19 | 17.24 | 16.99 | 17.11 | 1,097,400 | -0.02(-0.11%) |
Jul 16, 2010 | 17.12 | 17.35 | 17.11 | 17.12 | 2,169,958 | -0.33(-1.87%) |
Jul 15, 2010 | 17.32 | 17.49 | 17.11 | 17.45 | 1,306,925 | +0.07(+0.43%) |
Jul 14, 2010 | 17.53 | 17.62 | 17.28 | 17.38 | 2,096,063 | -0.20(-1.14%) |
Jul 13, 2010 | 17.59 | 17.61 | 17.44 | 17.58 | 2,031,509 | +0.07(+0.37%) |
Jul 12, 2010 | 17.53 | 17.63 | 17.34 | 17.51 | 1,949,119 | -0.05(-0.29%) |
Jul 09, 2010 | 17.56 | 17.57 | 17.20 | 17.56 | 1,906,348 | +0.37(+2.14%) |
Jul 08, 2010 | 17.26 | 17.34 | 17.08 | 17.19 | 3,298,892 | +0.09(+0.54%) |
Jul 07, 2010 | 16.87 | 17.11 | 16.75 | 17.10 | 2,777,964 | +0.23(+1.35%) |
Jul 06, 2010 | 16.78 | 16.95 | 16.65 | 16.87 | 2,306,037 | +0.13(+0.75%) |
Jul 02, 2010 | 16.75 | 17.03 | 16.67 | 16.75 | 2,265,609 | -0.00(-0.03%) |
Jul 01, 2010 | 16.73 | 16.91 | 16.60 | 16.75 | 2,189,219 | +0.08(+0.47%) |
Jun 30, 2010 | 16.71 | 16.88 | 16.64 | 16.67 | 3,225,005 | -0.13(-0.75%) |
Jun 29, 2010 | 16.80 | 17.11 | 16.73 | 16.80 | 429 | -0.64(-3.68%) |
Jun 25, 2010 | 17.44 | 17.61 | 17.03 | 17.44 | 47,330,276 | +0.05(+0.27%) |
Jun 24, 2010 | 17.45 | 17.56 | 17.15 | 17.39 | 5,068,003 | -0.05(-0.29%) |
Jun 23, 2010 | 17.51 | 17.58 | 17.26 | 17.45 | 3,327,165 | -0.14(-0.79%) |
Jun 22, 2010 | 17.93 | 18.04 | 17.53 | 17.59 | 4,150,535 | -0.30(-1.69%) |
Jun 21, 2010 | 18.19 | 18.21 | 17.84 | 17.89 | 1,764,063 | -0.08(-0.44%) |
Jun 18, 2010 | 17.97 | 18.16 | 17.95 | 17.97 | 2,686,012 | -0.00(-0.03%) |
Jun 17, 2010 | 18.13 | 18.13 | 17.75 | 17.97 | 39,239 | -0.11(-0.59%) |
Jun 16, 2010 | 17.93 | 18.10 | 17.83 | 18.08 | 1,932,782 | +0.03(+0.15%) |
Jun 15, 2010 | 17.47 | 18.09 | 17.46 | 18.05 | 2,572,468 | +0.63(+3.63%) |
Jun 14, 2010 | 17.36 | 17.60 | 17.22 | 17.42 | 2,036,589 | +0.31(+1.79%) |
Jun 11, 2010 | 16.92 | 17.16 | 16.81 | 17.11 | 2,324,537 | +0.05(+0.27%) |
Jun 10, 2010 | 16.82 | 17.07 | 16.73 | 17.06 | 1,324,222 | +0.50(+3.01%) |
Jun 09, 2010 | 16.55 | 16.65 | 16.50 | 16.57 | 1,481,848 | +0.11(+0.68%) |
Jun 08, 2010 | 16.27 | 16.45 | 16.09 | 16.45 | 1,609,033 | +0.23(+1.41%) |
Jun 07, 2010 | 16.35 | 16.38 | 16.11 | 16.23 | 1,745,804 | -0.03(-0.17%) |
Jun 04, 2010 | 16.25 | 16.52 | 16.20 | 16.25 | 1,398,568 | -0.43(-2.59%) |
Jun 03, 2010 | 16.78 | 16.78 | 16.31 | 16.69 | 1,404,089 | -0.07(-0.39%) |
Jun 02, 2010 | 16.46 | 16.75 | 16.27 | 16.75 | 8,127 | +0.38(+2.33%) |
Jun 01, 2010 | 16.48 | 16.92 | 16.34 | 16.37 | 1,529,002 | -0.06(-0.37%) |
May 28, 2010 | 16.43 | 16.68 | 16.31 | 16.43 | 1,247,221 | -0.01(-0.06%) |
May 27, 2010 | 16.37 | 16.66 | 16.27 | 16.44 | 1,247,376 | +0.39(+2.44%) |
May 26, 2010 | 16.17 | 16.44 | 15.96 | 16.05 | 429 | -0.04(-0.23%) |
May 25, 2010 | 15.65 | 16.12 | 15.48 | 16.09 | 1,452,674 | -0.14(-0.86%) |
May 24, 2010 | 16.26 | 16.41 | 16.07 | 16.23 | 1,095,212 | -0.09(-0.54%) |
May 21, 2010 | 15.93 | 16.36 | 15.71 | 16.32 | 2,205,603 | +0.21(+1.30%) |
May 20, 2010 | 16.16 | 16.32 | 16.11 | 16.11 | 2,203,256 | -0.86(-5.07%) |
May 19, 2010 | 17.10 | 17.21 | 16.73 | 16.97 | 1,312,128 | -0.32(-1.83%) |
May 18, 2010 | 17.49 | 17.51 | 17.21 | 17.28 | 1,182,712 | +0.05(+0.30%) |
May 17, 2010 | 17.44 | 17.44 | 16.89 | 17.23 | 1,178,107 | -0.18(-1.03%) |
May 14, 2010 | 17.41 | 17.62 | 17.25 | 17.41 | 1,271,683 | -0.31(-1.75%) |
May 13, 2010 | 17.86 | 17.96 | 17.72 | 17.72 | 690,512 | -0.23(-1.29%) |
May 12, 2010 | 17.78 | 17.97 | 17.73 | 17.95 | 1,538,109 | +0.22(+1.22%) |
May 11, 2010 | 17.80 | 17.89 | 17.71 | 17.74 | 1,210,293 | +0.35(+1.99%) |
May 10, 2010 | 17.24 | 17.41 | 17.21 | 17.39 | 1,079,171 | +0.72(+4.35%) |
May 07, 2010 | 17.17 | 17.20 | 16.41 | 16.66 | 1,321,453 | -0.35(-2.04%) |
May 06, 2010 | 16.94 | 17.59 | 16.29 | 17.01 | 1,316,857 | -0.07(-0.43%) |
May 05, 2010 | 16.91 | 17.15 | 16.42 | 17.08 | 961,206 | +0.41(+2.44%) |
May 04, 2010 | 16.56 | 16.77 | 16.41 | 16.68 | 573,686 | -0.16(-0.93%) |
May 03, 2010 | 16.65 | 16.85 | 16.65 | 16.83 | 428,478 | +0.27(+1.62%) |
Apr 30, 2010 | 16.93 | 16.95 | 16.55 | 16.57 | 558,026 | -0.39(-2.31%) |
Apr 29, 2010 | 16.68 | 16.96 | 16.68 | 16.96 | 671,139 | +0.37(+2.25%) |
Apr 28, 2010 | 16.82 | 16.82 | 16.43 | 16.59 | 504,767 | -0.16(-0.94%) |
Apr 27, 2010 | 17.00 | 17.02 | 16.69 | 16.74 | 462,483 | -0.31(-1.81%) |
Apr 26, 2010 | 17.06 | 17.10 | 16.96 | 17.05 | 559,687 | +0.02(+0.14%) |
Apr 23, 2010 | 17.06 | 17.06 | 16.91 | 17.03 | 325,774 | -0.08(-0.49%) |
Apr 22, 2010 | 17.03 | 17.14 | 16.93 | 17.11 | 368,779 | -0.01(-0.08%) |
Apr 21, 2010 | 17.11 | 17.24 | 17.01 | 17.13 | 334,755 | +0.06(+0.35%) |
Apr 20, 2010 | 17.04 | 17.12 | 17.03 | 17.07 | 164,881 | +0.22(+1.29%) |
Apr 19, 2010 | 16.68 | 16.86 | 16.62 | 16.85 | 524,863 | +0.08(+0.47%) |
Apr 16, 2010 | 17.08 | 17.17 | 16.72 | 16.77 | 944,214 | -0.36(-2.13%) |
Apr 15, 2010 | 16.83 | 17.13 | 16.79 | 17.13 | 434,568 | +0.26(+1.53%) |
Apr 14, 2010 | 16.82 | 16.96 | 16.78 | 16.88 | 961,665 | +0.09(+0.55%) |
Apr 13, 2010 | 16.73 | 16.82 | 16.63 | 16.78 | 833,307 | +0.06(+0.39%) |
Apr 12, 2010 | 16.74 | 16.79 | 16.68 | 16.72 | 343,061 | -0.11(-0.66%) |
Apr 09, 2010 | 16.69 | 16.87 | 16.62 | 16.83 | 462,007 | +0.12(+0.69%) |
Apr 08, 2010 | 16.61 | 16.79 | 16.40 | 16.71 | 391,080 | +0.01(+0.06%) |
Apr 07, 2010 | 16.80 | 16.93 | 16.64 | 16.71 | 356,439 | -0.19(-1.15%) |
Apr 06, 2010 | 16.92 | 17.06 | 16.88 | 16.90 | 413,279 | -0.14(-0.84%) |
Apr 05, 2010 | 16.85 | 17.06 | 16.85 | 17.04 | 182,214 | +0.16(+0.93%) |
Apr 01, 2010 | 16.79 | 16.89 | 16.89 | 16.89 | 385,938 | +0.12(+0.74%) |
Mar 31, 2010 | 16.74 | 16.84 | 16.61 | 16.76 | 382,768 | +0.04(+0.25%) |
Mar 30, 2010 | 16.67 | 16.84 | 16.58 | 16.72 | 372,539 | +0.12(+0.70%) |
Mar 29, 2010 | 16.66 | 16.75 | 16.57 | 16.60 | 303,442 | -0.01(-0.06%) |
Mar 26, 2010 | 16.60 | 16.63 | 16.45 | 16.61 | 493,516 | +0.00(+0.03%) |
Mar 25, 2010 | 16.73 | 16.75 | 16.58 | 16.61 | 366,659 | +0.00(+0.03%) |
Mar 24, 2010 | 16.93 | 16.93 | 16.54 | 16.60 | 386,469 | -0.42(-2.49%) |
Mar 23, 2010 | 16.80 | 17.09 | 16.70 | 17.03 | 304,582 | +0.27(+1.63%) |
Mar 22, 2010 | 16.76 | 16.86 | 16.66 | 16.76 | 382,029 | -0.13(-0.77%) |
Mar 19, 2010 | 17.11 | 17.44 | 16.85 | 16.89 | 420,692 | -0.21(-1.22%) |
Mar 18, 2010 | 17.06 | 17.19 | 17.04 | 17.09 | 223,097 | +0.02(+0.14%) |
Mar 17, 2010 | 17.08 | 17.21 | 17.01 | 17.07 | 330,818 | +0.03(+0.16%) |
Mar 16, 2010 | 16.99 | 17.19 | 16.88 | 17.04 | 386,768 | +0.10(+0.57%) |
Mar 15, 2010 | 16.82 | 16.96 | 16.81 | 16.95 | 381,438 | +0.11(+0.66%) |
Mar 12, 2010 | 16.62 | 16.89 | 16.62 | 16.83 | 524,229 | +0.28(+1.67%) |
Mar 11, 2010 | 16.25 | 16.58 | 16.21 | 16.56 | 331,381 | +0.25(+1.53%) |
Mar 10, 2010 | 16.36 | 16.43 | 16.20 | 16.31 | 360,707 | -0.08(-0.48%) |
Mar 09, 2010 | 16.40 | 16.51 | 16.31 | 16.39 | 548,100 | +0.00(+0.00%) |
Mar 08, 2010 | 16.38 | 16.50 | 16.28 | 16.39 | 654,686 | +0.04(+0.23%) |
Mar 05, 2010 | 16.24 | 16.39 | 16.13 | 16.35 | 714,599 | +0.10(+0.63%) |
Mar 04, 2010 | 16.38 | 16.44 | 16.15 | 16.25 | 388,284 | -0.11(-0.65%) |
Mar 03, 2010 | 16.38 | 16.49 | 16.24 | 16.35 | 357,700 | +0.01(+0.08%) |
Mar 02, 2010 | 16.18 | 16.35 | 16.01 | 16.34 | 506,210 | +0.21(+1.31%) |
Mar 01, 2010 | 16.01 | 16.26 | 15.97 | 16.13 | 446,817 | +0.22(+1.41%) |
Feb 26, 2010 | 15.97 | 16.12 | 15.89 | 15.91 | 647,869 | +0.01(+0.09%) |
Feb 25, 2010 | 15.45 | 15.94 | 15.43 | 15.89 | 914,823 | +0.09(+0.55%) |
Feb 24, 2010 | 15.96 | 15.96 | 15.44 | 15.80 | 1,433,002 | -0.25(-1.57%) |
Feb 23, 2010 | 16.13 | 16.22 | 15.91 | 16.06 | 585,100 | -0.10(-0.62%) |
Feb 22, 2010 | 16.29 | 16.46 | 16.05 | 16.16 | 428,642 | -0.14(-0.87%) |
Feb 19, 2010 | 16.22 | 16.41 | 16.08 | 16.30 | 431,952 | +0.08(+0.51%) |
Feb 18, 2010 | 16.28 | 16.45 | 16.16 | 16.22 | 536,998 | -0.09(-0.53%) |
Feb 17, 2010 | 16.31 | 16.52 | 16.27 | 16.30 | 382,175 | -0.01(-0.06%) |
Feb 16, 2010 | 16.19 | 16.41 | 16.10 | 16.31 | 595,596 | +0.29(+1.83%) |
Feb 12, 2010 | 15.82 | 16.02 | 16.02 | 16.02 | 465,084 | +0.13(+0.81%) |
Feb 11, 2010 | 15.70 | 15.96 | 15.60 | 15.89 | 603,906 | +0.19(+1.22%) |
Feb 10, 2010 | 15.47 | 15.72 | 15.43 | 15.70 | 512,320 | +0.22(+1.45%) |
Feb 09, 2010 | 15.33 | 15.54 | 15.26 | 15.47 | 672,617 | +0.38(+2.51%) |
Feb 08, 2010 | 15.21 | 15.26 | 15.10 | 15.10 | 364,619 | -0.14(-0.93%) |
Feb 05, 2010 | 15.34 | 15.45 | 15.15 | 15.24 | 863,946 | -0.11(-0.72%) |
Feb 04, 2010 | 15.70 | 15.70 | 15.35 | 15.35 | 655,033 | -0.42(-2.67%) |
Feb 03, 2010 | 15.88 | 15.88 | 15.64 | 15.77 | 895,938 | -0.15(-0.92%) |
Feb 02, 2010 | 15.75 | 16.00 | 15.68 | 15.91 | 1,372,991 | +0.38(+2.45%) |