Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.15 | 20.37 | 20.15 | 20.31 | 31,352 | +0.18(+0.87%) |
Jan 28, 2011 | 20.26 | 20.29 | 20.13 | 20.13 | 38,210 | -0.13(-0.64%) |
Jan 27, 2011 | 20.35 | 20.35 | 20.20 | 20.26 | 52,264 | -0.12(-0.56%) |
Jan 26, 2011 | 20.31 | 20.38 | 20.30 | 20.38 | 49,179 | +0.06(+0.30%) |
Jan 25, 2011 | 20.28 | 20.32 | 20.26 | 20.31 | 78,052 | -0.01(-0.04%) |
Jan 24, 2011 | 20.25 | 20.32 | 20.25 | 20.32 | 52,830 | +0.11(+0.57%) |
Jan 21, 2011 | 20.24 | 20.30 | 20.15 | 20.21 | 47,876 | +0.01(+0.04%) |
Jan 20, 2011 | 20.25 | 20.27 | 20.19 | 20.20 | 36,556 | -0.06(-0.30%) |
Jan 19, 2011 | 20.27 | 20.28 | 20.22 | 20.26 | 25,029 | +0.08(+0.38%) |
Jan 18, 2011 | 20.21 | 20.26 | 20.17 | 20.18 | 21,289 | +0.09(+0.46%) |
Jan 14, 2011 | 20.06 | 20.14 | 20.04 | 20.09 | 94,354 | -0.10(-0.49%) |
Jan 13, 2011 | 20.29 | 20.30 | 20.18 | 20.19 | 33,930 | -0.03(-0.15%) |
Jan 12, 2011 | 20.09 | 20.22 | 20.09 | 20.22 | 34,857 | +0.13(+0.65%) |
Jan 11, 2011 | 19.99 | 20.09 | 19.95 | 20.09 | 61,060 | +0.12(+0.61%) |
Jan 10, 2011 | 19.96 | 20.03 | 19.92 | 19.97 | 34,700 | -0.06(-0.31%) |
Jan 07, 2011 | 20.11 | 20.12 | 19.99 | 20.03 | 58,482 | +0.03(+0.15%) |
Jan 06, 2011 | 20.09 | 20.09 | 19.96 | 20.00 | 100,543 | -0.17(-0.83%) |
Jan 05, 2011 | 20.26 | 20.29 | 20.15 | 20.17 | 71,259 | -0.15(-0.72%) |
Jan 04, 2011 | 20.44 | 20.44 | 20.19 | 20.31 | 114,129 | -0.20(-0.97%) |
Jan 03, 2011 | 20.38 | 20.53 | 20.38 | 20.51 | 58,874 | +0.21(+1.05%) |
Dec 31, 2010 | 20.44 | 20.57 | 20.26 | 20.30 | 56,825 | -0.05(-0.23%) |
Dec 30, 2010 | 20.20 | 20.35 | 20.19 | 20.35 | 120,538 | +0.29(+1.45%) |
Dec 29, 2010 | 19.97 | 20.10 | 19.93 | 20.05 | 67,521 | +0.15(+0.77%) |
Dec 28, 2010 | 20.09 | 20.09 | 19.85 | 19.90 | 271,330 | -0.07(-0.34%) |
Dec 27, 2010 | 19.88 | 20.01 | 19.88 | 19.97 | 49,559 | +0.10(+0.50%) |
Dec 23, 2010 | 19.78 | 19.92 | 19.78 | 19.87 | 82,328 | +0.08(+0.43%) |
Dec 22, 2010 | 19.83 | 19.90 | 19.77 | 19.79 | 143,132 | -0.09(-0.47%) |
Dec 21, 2010 | 19.84 | 19.90 | 19.83 | 19.88 | 83,091 | +0.17(+0.88%) |
Dec 20, 2010 | 19.69 | 19.73 | 19.65 | 19.71 | 77,865 | +0.10(+0.48%) |
Dec 17, 2010 | 19.66 | 19.66 | 19.58 | 19.61 | 44,690 | -0.14(-0.69%) |
Dec 16, 2010 | 19.73 | 19.77 | 19.68 | 19.75 | 60,327 | +0.06(+0.31%) |
Dec 15, 2010 | 19.79 | 19.84 | 19.69 | 19.69 | 86,830 | -0.12(-0.58%) |
Dec 14, 2010 | 19.79 | 19.87 | 19.77 | 19.80 | 45,033 | -0.00(-0.00%) |
Dec 13, 2010 | 19.69 | 19.88 | 19.67 | 19.80 | 202,995 | +0.10(+0.52%) |
Dec 10, 2010 | 19.58 | 19.70 | 19.50 | 19.70 | 128,445 | +0.09(+0.45%) |
Dec 09, 2010 | 19.84 | 19.84 | 19.55 | 19.61 | 41,074 | -0.27(-1.33%) |
Dec 08, 2010 | 19.90 | 19.97 | 19.79 | 19.88 | 40,648 | -0.04(-0.20%) |
Dec 07, 2010 | 20.19 | 20.19 | 19.92 | 19.92 | 105,624 | -0.16(-0.81%) |
Dec 06, 2010 | 19.88 | 20.08 | 19.87 | 20.08 | 64,353 | +0.20(+1.03%) |
Dec 03, 2010 | 19.80 | 19.89 | 19.76 | 19.88 | 331,021 | +0.18(+0.90%) |
Dec 02, 2010 | 19.67 | 19.73 | 19.65 | 19.70 | 27,112 | +0.04(+0.21%) |
Dec 01, 2010 | 19.60 | 19.69 | 19.59 | 19.66 | 166,597 | +0.13(+0.66%) |
Nov 30, 2010 | 19.40 | 19.53 | 19.39 | 19.53 | 40,103 | +0.06(+0.31%) |
Nov 29, 2010 | 19.37 | 19.50 | 19.28 | 19.47 | 62,444 | +0.12(+0.60%) |
Nov 26, 2010 | 19.35 | 19.41 | 19.34 | 19.35 | 15,487 | -0.02(-0.10%) |
Nov 24, 2010 | 19.43 | 19.37 | 19.37 | 19.37 | 65,561 | +0.10(+0.53%) |
Nov 23, 2010 | 19.31 | 19.31 | 19.20 | 19.27 | 43,416 | -0.15(-0.77%) |
Nov 22, 2010 | 19.42 | 19.47 | 19.30 | 19.42 | 33,238 | -0.07(-0.35%) |
Nov 19, 2010 | 19.50 | 19.52 | 19.41 | 19.49 | 165,867 | -0.07(-0.35%) |
Nov 18, 2010 | 19.43 | 19.56 | 19.41 | 19.56 | 85,116 | +0.24(+1.27%) |
Nov 17, 2010 | 19.32 | 19.38 | 19.27 | 19.31 | 24,030 | +0.14(+0.74%) |
Nov 16, 2010 | 19.32 | 19.32 | 19.13 | 19.17 | 91,854 | -0.15(-0.77%) |
Nov 15, 2010 | 19.37 | 19.37 | 19.31 | 19.32 | 122,646 | -0.07(-0.37%) |
Nov 12, 2010 | 19.44 | 19.49 | 19.31 | 19.39 | 69,246 | -0.04(-0.22%) |
Nov 11, 2010 | 19.43 | 19.49 | 19.36 | 19.43 | 59,498 | -0.12(-0.59%) |
Nov 10, 2010 | 19.64 | 19.64 | 19.43 | 19.55 | 149,898 | -0.13(-0.66%) |
Nov 09, 2010 | 19.69 | 19.82 | 19.61 | 19.68 | 318,252 | +0.05(+0.24%) |
Nov 08, 2010 | 19.71 | 19.71 | 19.62 | 19.63 | 71,032 | -0.22(-1.13%) |
Nov 05, 2010 | 19.95 | 19.95 | 19.82 | 19.86 | 63,713 | -0.13(-0.65%) |
Nov 04, 2010 | 19.84 | 19.98 | 19.79 | 19.98 | 144,464 | +0.31(+1.59%) |
Nov 03, 2010 | 19.66 | 19.68 | 19.52 | 19.67 | 1,241,209 | +0.05(+0.24%) |
Nov 02, 2010 | 19.58 | 19.64 | 19.52 | 19.62 | 91,382 | +0.09(+0.45%) |
Nov 01, 2010 | 19.58 | 19.62 | 19.45 | 19.54 | 66,878 | -0.03(-0.14%) |
Oct 29, 2010 | 19.56 | 19.60 | 19.45 | 19.56 | 195,475 | +0.08(+0.42%) |
Oct 28, 2010 | 19.43 | 19.51 | 19.39 | 19.48 | 175,298 | +0.18(+0.92%) |
Oct 27, 2010 | 19.52 | 19.54 | 19.28 | 19.31 | 444,682 | -0.28(-1.42%) |
Oct 25, 2010 | 19.55 | 19.62 | 19.41 | 19.58 | 170,770 | +0.06(+0.31%) |
Oct 22, 2010 | 19.65 | 19.68 | 19.43 | 19.52 | 131,015 | -0.14(-0.69%) |
Oct 21, 2010 | 19.71 | 19.77 | 19.52 | 19.66 | 971,649 | -0.18(-0.93%) |
Oct 20, 2010 | 19.81 | 19.94 | 19.81 | 19.84 | 3,304,361 | +0.11(+0.55%) |
Oct 19, 2010 | 19.56 | 19.79 | 19.53 | 19.73 | 228,438 | -0.20(-1.02%) |
Oct 18, 2010 | 19.97 | 20.09 | 19.88 | 19.94 | 110,209 | -0.08(-0.41%) |
Oct 15, 2010 | 20.09 | 20.10 | 19.98 | 20.02 | 115,976 | -0.01(-0.03%) |
Oct 14, 2010 | 20.07 | 20.11 | 19.98 | 20.03 | 297,608 | -0.10(-0.47%) |
Oct 13, 2010 | 20.01 | 20.16 | 20.01 | 20.12 | 68,356 | +0.19(+0.96%) |
Oct 12, 2010 | 19.98 | 19.98 | 19.88 | 19.93 | 27,353 | -0.01(-0.07%) |
Oct 11, 2010 | 19.95 | 20.03 | 19.90 | 19.94 | 44,737 | +0.01(+0.03%) |
Oct 08, 2010 | 19.94 | 19.98 | 19.69 | 19.94 | 54,342 | +0.24(+1.21%) |
Oct 07, 2010 | 19.82 | 19.84 | 19.63 | 19.70 | 111,767 | -0.01(-0.03%) |
Oct 06, 2010 | 19.87 | 19.90 | 19.65 | 19.71 | 116,535 | -0.13(-0.65%) |
Oct 05, 2010 | 19.65 | 19.86 | 19.61 | 19.84 | 113,147 | +0.26(+1.32%) |
Oct 04, 2010 | 19.67 | 19.75 | 19.57 | 19.58 | 540,552 | -0.13(-0.66%) |
Oct 01, 2010 | 19.71 | 19.83 | 19.67 | 19.71 | 190,376 | +0.05(+0.28%) |
Sep 30, 2010 | 19.57 | 19.65 | 19.51 | 19.65 | 203,279 | +0.14(+0.74%) |
Sep 29, 2010 | 19.50 | 19.53 | 19.44 | 19.51 | 63,317 | +0.07(+0.34%) |
Sep 28, 2010 | 19.43 | 19.48 | 19.37 | 19.44 | 91,232 | +0.05(+0.25%) |
Sep 27, 2010 | 19.40 | 19.44 | 19.37 | 19.39 | 73,058 | +0.01(+0.04%) |
Sep 24, 2010 | 19.34 | 19.43 | 19.33 | 19.39 | 36,343 | +0.08(+0.42%) |
Sep 23, 2010 | 19.27 | 19.33 | 19.20 | 19.31 | 58,026 | +0.03(+0.14%) |
Sep 22, 2010 | 19.39 | 19.39 | 19.18 | 19.28 | 130,427 | -0.01(-0.07%) |
Sep 21, 2010 | 19.17 | 19.32 | 19.09 | 19.29 | 65,558 | +0.14(+0.75%) |
Sep 20, 2010 | 19.31 | 19.33 | 19.15 | 19.15 | 145,502 | -0.16(-0.81%) |
Sep 17, 2010 | 19.31 | 19.36 | 19.26 | 19.31 | 47,766 | +0.07(+0.35%) |
Sep 15, 2010 | 19.40 | 19.40 | 19.12 | 19.24 | 42,856 | -0.16(-0.81%) |
Sep 14, 2010 | 19.40 | 19.45 | 19.34 | 19.39 | 48,121 | +0.03(+0.14%) |
Sep 13, 2010 | 19.26 | 19.37 | 19.19 | 19.37 | 140,549 | +0.12(+0.60%) |
Sep 10, 2010 | 19.24 | 19.32 | 19.23 | 19.25 | 120,873 | +0.03(+0.14%) |
Sep 09, 2010 | 19.22 | 19.24 | 19.14 | 19.22 | 57,921 | +0.05(+0.25%) |
Sep 08, 2010 | 19.12 | 19.22 | 19.12 | 19.18 | 33,875 | +0.03(+0.18%) |
Sep 07, 2010 | 19.14 | 19.15 | 18.99 | 19.14 | 78,304 | +0.05(+0.25%) |
Sep 03, 2010 | 19.21 | 19.42 | 19.03 | 19.09 | 180,544 | +0.02(+0.11%) |
Sep 02, 2010 | 19.01 | 19.07 | 18.95 | 19.07 | 47,590 | +0.13(+0.68%) |
Sep 01, 2010 | 18.88 | 19.01 | 18.88 | 18.94 | 94,779 | +0.12(+0.65%) |
Aug 31, 2010 | 18.84 | 18.86 | 18.78 | 18.82 | 138,042 | +0.03(+0.14%) |
Aug 30, 2010 | 18.87 | 18.87 | 18.75 | 18.80 | 322,767 | -0.05(-0.29%) |
Aug 27, 2010 | 18.85 | 18.87 | 18.69 | 18.85 | 1,073,135 | +0.16(+0.84%) |
Aug 26, 2010 | 18.82 | 18.82 | 18.66 | 18.69 | 73,105 | +0.07(+0.40%) |
Aug 25, 2010 | 18.62 | 18.66 | 18.56 | 18.62 | 32,880 | +0.00(+0.00%) |
Aug 24, 2010 | 18.51 | 18.69 | 18.50 | 18.62 | 87,298 | +0.03(+0.15%) |
Aug 23, 2010 | 18.67 | 18.78 | 18.59 | 18.59 | 101,977 | -0.15(-0.80%) |
Aug 20, 2010 | 18.65 | 18.75 | 18.63 | 18.74 | 26,488 | +0.01(+0.04%) |
Aug 19, 2010 | 18.67 | 18.77 | 18.62 | 18.73 | 56,731 | -0.06(-0.33%) |
Aug 18, 2010 | 18.76 | 18.81 | 18.72 | 18.80 | 26,752 | +0.03(+0.14%) |
Aug 17, 2010 | 18.73 | 18.80 | 18.72 | 18.77 | 61,652 | +0.07(+0.40%) |
Aug 16, 2010 | 18.51 | 18.70 | 18.51 | 18.69 | 101,044 | +0.11(+0.59%) |
Aug 13, 2010 | 18.58 | 18.63 | 18.37 | 18.58 | 46,538 | -0.01(-0.04%) |
Aug 12, 2010 | 18.50 | 18.62 | 18.44 | 18.59 | 366,188 | +0.03(+0.18%) |
Aug 11, 2010 | 18.56 | 18.63 | 18.48 | 18.56 | 97,533 | -0.12(-0.66%) |
Aug 10, 2010 | 18.69 | 18.73 | 18.59 | 18.68 | 1,149,849 | -0.05(-0.25%) |
Aug 09, 2010 | 18.65 | 18.75 | 18.65 | 18.73 | 45,402 | +0.08(+0.44%) |
Aug 06, 2010 | 18.65 | 18.75 | 18.61 | 18.65 | 79,894 | -0.08(-0.42%) |
Aug 05, 2010 | 18.73 | 18.76 | 18.67 | 18.72 | 29,279 | -0.02(-0.09%) |
Aug 04, 2010 | 18.68 | 18.74 | 18.60 | 18.74 | 1,276,544 | +0.13(+0.69%) |
Aug 03, 2010 | 18.66 | 18.71 | 18.58 | 18.61 | 67,114 | -0.08(-0.44%) |
Aug 02, 2010 | 18.65 | 18.76 | 18.58 | 18.69 | 109,653 | +0.02(+0.11%) |
Jul 30, 2010 | 18.67 | 18.69 | 18.57 | 18.67 | 34,197 | +0.00(+0.00%) |
Jul 29, 2010 | 18.58 | 18.67 | 18.54 | 18.67 | 123,356 | +0.12(+0.66%) |
Jul 28, 2010 | 18.54 | 18.68 | 18.52 | 18.55 | 36,414 | +0.03(+0.18%) |
Jul 27, 2010 | 18.56 | 18.60 | 18.49 | 18.52 | 25,010 | -0.06(-0.33%) |
Jul 26, 2010 | 18.51 | 18.60 | 18.48 | 18.58 | 36,228 | -0.07(-0.40%) |
Jul 23, 2010 | 18.55 | 18.67 | 18.52 | 18.65 | 65,367 | +0.06(+0.33%) |
Jul 22, 2010 | 18.46 | 18.65 | 18.46 | 18.59 | 166,836 | +0.17(+0.92%) |
Jul 21, 2010 | 18.50 | 18.52 | 18.37 | 18.42 | 228,754 | -0.02(-0.11%) |
Jul 20, 2010 | 18.22 | 18.47 | 18.22 | 18.44 | 1,038,503 | +0.20(+1.10%) |
Jul 19, 2010 | 18.37 | 18.48 | 18.23 | 18.24 | 41,073 | -0.08(-0.43%) |
Jul 16, 2010 | 18.32 | 18.42 | 18.28 | 18.32 | 194,643 | -0.16(-0.88%) |
Jul 15, 2010 | 18.52 | 18.57 | 18.41 | 18.48 | 49,869 | -0.01(-0.04%) |
Jul 14, 2010 | 18.48 | 18.54 | 18.46 | 18.49 | 34,368 | -0.06(-0.33%) |
Jul 13, 2010 | 18.63 | 18.65 | 18.54 | 18.55 | 44,361 | +0.03(+0.18%) |
Jul 12, 2010 | 18.51 | 18.54 | 18.46 | 18.52 | 69,345 | -0.09(-0.47%) |
Jul 09, 2010 | 18.61 | 18.62 | 18.50 | 18.61 | 112,825 | +0.10(+0.51%) |
Jul 08, 2010 | 18.46 | 18.54 | 18.37 | 18.51 | 65,211 | +0.03(+0.18%) |
Jul 07, 2010 | 18.42 | 18.50 | 18.35 | 18.48 | 47,638 | +0.14(+0.74%) |
Jul 06, 2010 | 18.50 | 18.99 | 18.27 | 18.34 | 98,192 | -0.05(-0.30%) |
Jul 02, 2010 | 18.39 | 18.63 | 18.16 | 18.39 | 123,662 | +0.18(+1.01%) |
Jul 01, 2010 | 18.06 | 18.21 | 17.97 | 18.21 | 132,118 | +0.20(+1.09%) |
Jun 30, 2010 | 18.00 | 18.15 | 17.99 | 18.01 | 110,238 | +0.07(+0.38%) |
Jun 29, 2010 | 18.05 | 18.05 | 17.89 | 17.95 | 68,841 | -0.28(-1.53%) |
Jun 25, 2010 | 18.22 | 18.29 | 18.03 | 18.22 | 115,614 | +0.10(+0.56%) |
Jun 24, 2010 | 18.11 | 18.25 | 18.07 | 18.12 | 24,421 | -0.05(-0.30%) |
Jun 23, 2010 | 18.09 | 18.18 | 17.96 | 18.18 | 41,344 | +0.06(+0.34%) |
Jun 22, 2010 | 18.39 | 18.40 | 18.11 | 18.12 | 300,029 | -0.19(-1.04%) |
Jun 21, 2010 | 18.41 | 18.49 | 18.27 | 18.31 | 316,969 | -0.04(-0.22%) |
Jun 18, 2010 | 18.35 | 18.35 | 18.18 | 18.35 | 97,038 | +0.13(+0.71%) |
Jun 17, 2010 | 18.22 | 18.23 | 18.13 | 18.22 | 75,211 | +0.05(+0.30%) |
Jun 16, 2010 | 18.08 | 18.20 | 18.05 | 18.16 | 61,152 | -0.05(-0.26%) |
Jun 15, 2010 | 17.99 | 18.21 | 17.95 | 18.21 | 51,688 | +0.29(+1.63%) |
Jun 14, 2010 | 18.13 | 18.13 | 17.90 | 17.92 | 48,564 | -0.01(-0.08%) |
Jun 11, 2010 | 17.88 | 17.98 | 17.85 | 17.93 | 116,146 | +0.01(+0.08%) |
Jun 10, 2010 | 17.76 | 17.92 | 17.76 | 17.92 | 102,096 | +0.41(+2.36%) |
Jun 09, 2010 | 17.61 | 17.65 | 17.50 | 17.50 | 730,645 | +0.09(+0.51%) |
Jun 08, 2010 | 17.26 | 17.43 | 17.24 | 17.42 | 95,338 | +0.18(+1.03%) |
Jun 07, 2010 | 17.39 | 17.40 | 17.21 | 17.24 | 143,063 | -0.18(-1.01%) |
Jun 04, 2010 | 17.42 | 17.63 | 17.40 | 17.42 | 72,250 | -0.27(-1.50%) |
Jun 03, 2010 | 17.84 | 17.84 | 17.57 | 17.68 | 67,144 | -0.08(-0.46%) |
Jun 02, 2010 | 17.61 | 17.77 | 17.57 | 17.76 | 235,777 | +0.19(+1.08%) |
Jun 01, 2010 | 17.71 | 17.79 | 17.55 | 17.57 | 134,819 | -0.22(-1.22%) |
May 28, 2010 | 17.79 | 17.88 | 17.51 | 17.79 | 40,328 | +0.01(+0.08%) |
May 27, 2010 | 17.61 | 17.80 | 17.55 | 17.78 | 169,324 | +0.43(+2.50%) |
May 26, 2010 | 17.46 | 17.56 | 17.31 | 17.34 | 74,614 | -0.04(-0.23%) |
May 25, 2010 | 17.03 | 17.38 | 16.99 | 17.38 | 72,718 | +0.14(+0.79%) |
May 24, 2010 | 17.35 | 17.51 | 17.22 | 17.25 | 81,767 | -0.22(-1.25%) |
May 21, 2010 | 16.97 | 17.46 | 16.89 | 17.46 | 130,037 | +0.34(+1.99%) |
May 20, 2010 | 17.02 | 17.37 | 16.99 | 17.12 | 204,563 | -0.46(-2.63%) |
May 19, 2010 | 17.54 | 17.61 | 17.33 | 17.59 | 131,984 | -0.10(-0.58%) |
May 18, 2010 | 18.08 | 18.08 | 17.68 | 17.69 | 104,510 | -0.14(-0.80%) |
May 17, 2010 | 17.85 | 17.88 | 17.55 | 17.83 | 125,715 | -0.01(-0.08%) |
May 14, 2010 | 17.84 | 18.05 | 17.72 | 17.84 | 53,733 | -0.27(-1.50%) |
May 13, 2010 | 18.18 | 18.20 | 18.07 | 18.12 | 111,476 | -0.04(-0.22%) |
May 12, 2010 | 18.18 | 18.21 | 17.97 | 18.16 | 48,755 | +0.12(+0.68%) |
May 11, 2010 | 18.11 | 18.14 | 18.00 | 18.03 | 116,708 | -0.07(-0.41%) |
May 10, 2010 | 18.02 | 18.13 | 18.02 | 18.11 | 170,389 | +0.71(+4.06%) |
May 07, 2010 | 17.41 | 17.66 | 17.13 | 17.40 | 241,111 | +0.00(+0.00%) |
May 06, 2010 | 17.81 | 17.89 | 16.93 | 17.40 | 227,484 | -0.51(-2.85%) |
May 05, 2010 | 18.01 | 18.09 | 17.88 | 17.91 | 160,518 | -0.37(-2.04%) |
May 04, 2010 | 18.43 | 18.46 | 18.25 | 18.29 | 343,723 | -0.27(-1.47%) |
May 03, 2010 | 18.56 | 18.59 | 18.46 | 18.56 | 114,562 | +0.09(+0.48%) |
Apr 30, 2010 | 18.65 | 18.65 | 18.43 | 18.47 | 70,622 | -0.14(-0.73%) |
Apr 29, 2010 | 18.46 | 18.63 | 18.46 | 18.61 | 68,018 | +0.24(+1.30%) |
Apr 28, 2010 | 18.25 | 18.37 | 18.22 | 18.37 | 85,333 | +0.25(+1.40%) |
Apr 27, 2010 | 18.34 | 18.34 | 18.11 | 18.11 | 53,398 | -0.25(-1.38%) |
Apr 26, 2010 | 18.37 | 18.41 | 18.36 | 18.37 | 47,552 | +0.14(+0.78%) |
Apr 23, 2010 | 18.15 | 18.24 | 18.15 | 18.22 | 40,053 | +0.07(+0.37%) |
Apr 22, 2010 | 18.22 | 18.22 | 18.09 | 18.16 | 99,670 | -0.12(-0.67%) |
Apr 21, 2010 | 18.35 | 18.37 | 18.22 | 18.28 | 88,073 | -0.06(-0.33%) |
Apr 20, 2010 | 18.39 | 18.39 | 18.30 | 18.34 | 82,948 | +0.01(+0.07%) |
Apr 19, 2010 | 18.24 | 18.33 | 18.18 | 18.33 | 35,752 | +0.10(+0.56%) |
Apr 16, 2010 | 18.29 | 18.37 | 18.15 | 18.22 | 75,881 | -0.06(-0.33%) |
Apr 15, 2010 | 18.37 | 18.50 | 18.24 | 18.29 | 99,371 | -0.03(-0.15%) |
Apr 14, 2010 | 18.32 | 18.38 | 18.30 | 18.31 | 138,081 | +0.07(+0.41%) |
Apr 13, 2010 | 18.26 | 18.26 | 18.12 | 18.24 | 71,875 | -0.03(-0.19%) |
Apr 12, 2010 | 18.16 | 18.27 | 18.15 | 18.27 | 295,030 | +0.18(+0.98%) |
Apr 09, 2010 | 18.01 | 18.11 | 18.01 | 18.10 | 54,122 | +0.12(+0.64%) |
Apr 08, 2010 | 17.93 | 18.04 | 17.86 | 17.98 | 61,961 | -0.05(-0.26%) |
Apr 07, 2010 | 18.29 | 18.29 | 17.96 | 18.03 | 62,448 | -0.22(-1.23%) |
Apr 06, 2010 | 18.08 | 18.25 | 18.08 | 18.25 | 43,577 | +0.14(+0.79%) |
Apr 05, 2010 | 18.18 | 18.18 | 18.10 | 18.11 | 63,156 | +0.06(+0.34%) |
Apr 01, 2010 | 17.98 | 18.05 | 18.05 | 18.05 | 161,233 | +0.12(+0.68%) |
Mar 31, 2010 | 17.91 | 17.97 | 17.82 | 17.93 | 42,932 | +0.14(+0.80%) |
Mar 30, 2010 | 17.82 | 17.82 | 17.73 | 17.78 | 26,828 | +0.05(+0.31%) |
Mar 29, 2010 | 17.61 | 17.76 | 17.60 | 17.73 | 86,649 | +0.23(+1.32%) |
Mar 26, 2010 | 17.54 | 17.56 | 17.44 | 17.50 | 54,825 | -0.07(-0.43%) |
Mar 25, 2010 | 17.75 | 17.77 | 17.54 | 17.57 | 153,654 | -0.13(-0.73%) |
Mar 24, 2010 | 18.07 | 18.07 | 17.69 | 17.70 | 76,229 | -0.26(-1.44%) |
Mar 23, 2010 | 17.91 | 17.97 | 17.85 | 17.96 | 48,802 | +0.18(+0.99%) |
Mar 22, 2010 | 17.59 | 17.78 | 17.55 | 17.78 | 91,226 | +0.10(+0.58%) |
Mar 19, 2010 | 17.80 | 17.82 | 17.64 | 17.68 | 94,205 | -0.14(-0.80%) |
Mar 18, 2010 | 17.87 | 17.93 | 17.78 | 17.82 | 83,667 | -0.19(-1.06%) |
Mar 17, 2010 | 18.11 | 18.13 | 18.01 | 18.01 | 52,706 | -0.07(-0.41%) |
Mar 16, 2010 | 18.08 | 18.10 | 18.01 | 18.09 | 28,676 | -0.02(-0.11%) |
Mar 15, 2010 | 18.05 | 18.11 | 18.05 | 18.11 | 59,497 | +0.05(+0.26%) |
Mar 12, 2010 | 18.06 | 18.09 | 18.01 | 18.06 | 59,265 | +0.05(+0.30%) |
Mar 11, 2010 | 17.99 | 18.04 | 17.92 | 18.01 | 61,967 | +0.05(+0.27%) |
Mar 10, 2010 | 17.93 | 18.01 | 17.92 | 17.96 | 57,246 | +0.06(+0.34%) |
Mar 09, 2010 | 17.69 | 17.90 | 17.69 | 17.90 | 96,036 | +0.09(+0.50%) |
Mar 08, 2010 | 18.12 | 18.12 | 17.76 | 17.81 | 89,858 | -0.08(-0.46%) |
Mar 05, 2010 | 17.84 | 17.91 | 17.78 | 17.89 | 82,318 | +0.11(+0.61%) |
Mar 04, 2010 | 17.82 | 17.84 | 17.71 | 17.78 | 64,182 | +0.02(+0.11%) |
Mar 03, 2010 | 17.85 | 17.93 | 17.74 | 17.76 | 116,133 | -0.01(-0.04%) |
Mar 02, 2010 | 17.82 | 17.87 | 17.76 | 17.77 | 145,626 | +0.07(+0.38%) |
Mar 01, 2010 | 17.66 | 17.72 | 17.62 | 17.70 | 86,802 | +0.10(+0.58%) |
Feb 26, 2010 | 17.44 | 17.66 | 17.44 | 17.60 | 29,291 | +0.20(+1.13%) |
Feb 25, 2010 | 17.29 | 17.40 | 17.25 | 17.40 | 36,099 | -0.01(-0.04%) |
Feb 24, 2010 | 17.39 | 17.63 | 17.34 | 17.41 | 119,092 | +0.01(+0.08%) |
Feb 23, 2010 | 17.50 | 17.50 | 17.35 | 17.39 | 31,094 | -0.16(-0.93%) |
Feb 22, 2010 | 17.61 | 17.66 | 17.50 | 17.56 | 27,878 | -0.05(-0.27%) |
Feb 19, 2010 | 17.48 | 17.63 | 17.43 | 17.61 | 87,920 | +0.11(+0.62%) |
Feb 18, 2010 | 17.31 | 17.55 | 17.31 | 17.50 | 110,297 | +0.17(+0.98%) |
Feb 17, 2010 | 17.27 | 17.35 | 17.20 | 17.33 | 125,325 | +0.12(+0.71%) |
Feb 16, 2010 | 17.16 | 17.24 | 17.10 | 17.20 | 66,750 | +0.11(+0.64%) |
Feb 12, 2010 | 17.02 | 17.10 | 17.10 | 17.10 | 60,756 | -0.11(-0.63%) |
Feb 11, 2010 | 17.08 | 17.23 | 16.99 | 17.20 | 101,528 | +0.16(+0.96%) |
Feb 10, 2010 | 17.11 | 17.26 | 16.97 | 17.04 | 47,191 | -0.12(-0.71%) |
Feb 09, 2010 | 17.07 | 17.19 | 17.02 | 17.16 | 53,492 | +0.27(+1.61%) |
Feb 08, 2010 | 16.90 | 16.99 | 16.84 | 16.89 | 50,304 | +0.08(+0.48%) |
Feb 05, 2010 | 16.93 | 16.93 | 16.69 | 16.81 | 305,962 | -0.01(-0.08%) |
Feb 04, 2010 | 16.90 | 16.90 | 16.65 | 16.82 | 184,775 | -0.24(-1.39%) |
Feb 03, 2010 | 17.21 | 17.25 | 17.06 | 17.06 | 96,885 | -0.23(-1.34%) |
Feb 02, 2010 | 17.21 | 17.35 | 17.16 | 17.29 | 290,698 | +0.10(+0.55%) |