Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.69 | 17.76 | 17.35 | 17.58 | 76,941 | +0.03(+0.20%) |
Jan 28, 2011 | 17.82 | 17.82 | 17.46 | 17.55 | 152,344 | -0.33(-1.83%) |
Jan 27, 2011 | 18.24 | 18.26 | 17.83 | 17.88 | 104,498 | -0.38(-2.06%) |
Jan 26, 2011 | 17.94 | 18.52 | 17.80 | 18.25 | 128,368 | +0.34(+1.91%) |
Jan 25, 2011 | 17.80 | 18.08 | 17.71 | 17.91 | 91,372 | -0.03(-0.16%) |
Jan 24, 2011 | 17.76 | 18.14 | 17.76 | 17.94 | 87,620 | +0.24(+1.38%) |
Jan 21, 2011 | 17.87 | 18.45 | 17.66 | 17.69 | 193,654 | -0.03(-0.16%) |
Jan 20, 2011 | 17.90 | 18.22 | 17.69 | 17.72 | 107,285 | -0.33(-1.81%) |
Jan 19, 2011 | 18.27 | 18.45 | 17.94 | 18.05 | 266,487 | -0.26(-1.45%) |
Jan 18, 2011 | 18.10 | 18.43 | 18.10 | 18.31 | 79,532 | +0.08(+0.46%) |
Jan 14, 2011 | 18.17 | 18.33 | 17.93 | 18.23 | 103,867 | +0.07(+0.38%) |
Jan 13, 2011 | 18.01 | 18.18 | 17.97 | 18.16 | 74,319 | +0.03(+0.15%) |
Jan 12, 2011 | 18.32 | 18.32 | 18.08 | 18.13 | 58,239 | +0.02(+0.13%) |
Jan 11, 2011 | 17.98 | 18.13 | 17.85 | 18.11 | 114,842 | +0.17(+0.92%) |
Jan 10, 2011 | 17.60 | 17.99 | 17.52 | 17.94 | 249,941 | +0.21(+1.21%) |
Jan 07, 2011 | 17.80 | 17.80 | 17.54 | 17.73 | 324,544 | +0.01(+0.08%) |
Jan 06, 2011 | 17.77 | 17.79 | 17.65 | 17.71 | 282,044 | -0.09(-0.50%) |
Jan 05, 2011 | 17.55 | 17.83 | 17.28 | 17.80 | 182,793 | +0.25(+1.42%) |
Jan 04, 2011 | 18.60 | 18.60 | 17.54 | 17.56 | 206,154 | -0.93(-5.01%) |
Jan 03, 2011 | 18.37 | 18.73 | 18.25 | 18.48 | 52,166 | +0.37(+2.06%) |
Dec 31, 2010 | 18.30 | 18.40 | 18.09 | 18.11 | 46,253 | -0.28(-1.50%) |
Dec 30, 2010 | 18.27 | 18.68 | 18.27 | 18.38 | 211,161 | +0.13(+0.72%) |
Dec 29, 2010 | 18.29 | 18.51 | 18.25 | 18.25 | 67,384 | -0.01(-0.04%) |
Dec 28, 2010 | 18.36 | 18.57 | 18.18 | 18.26 | 50,100 | -0.08(-0.45%) |
Dec 27, 2010 | 18.37 | 18.65 | 18.03 | 18.34 | 102,969 | -0.07(-0.38%) |
Dec 23, 2010 | 18.14 | 18.63 | 18.03 | 18.41 | 90,359 | +0.26(+1.45%) |
Dec 22, 2010 | 18.17 | 18.25 | 18.05 | 18.15 | 72,125 | +0.00(+0.00%) |
Dec 21, 2010 | 18.28 | 18.28 | 17.79 | 18.15 | 239,980 | +0.02(+0.11%) |
Dec 20, 2010 | 18.46 | 18.64 | 18.01 | 18.13 | 133,314 | -0.29(-1.57%) |
Dec 17, 2010 | 18.82 | 18.82 | 18.29 | 18.42 | 217,626 | -0.40(-2.13%) |
Dec 16, 2010 | 18.89 | 18.96 | 18.33 | 18.82 | 134,404 | -0.04(-0.22%) |
Dec 15, 2010 | 19.27 | 19.30 | 18.81 | 18.86 | 129,940 | -0.42(-2.18%) |
Dec 14, 2010 | 19.34 | 19.38 | 19.16 | 19.28 | 88,067 | +0.09(+0.47%) |
Dec 13, 2010 | 19.44 | 19.51 | 19.02 | 19.19 | 65,618 | -0.25(-1.28%) |
Dec 10, 2010 | 19.34 | 19.50 | 19.03 | 19.44 | 84,479 | +0.19(+0.97%) |
Dec 09, 2010 | 19.35 | 19.48 | 19.08 | 19.25 | 103,952 | +0.15(+0.80%) |
Dec 08, 2010 | 19.45 | 19.58 | 19.09 | 19.10 | 236,124 | -0.23(-1.18%) |
Dec 07, 2010 | 19.59 | 19.59 | 19.26 | 19.33 | 117,214 | -0.03(-0.14%) |
Dec 06, 2010 | 19.35 | 19.43 | 19.08 | 19.36 | 78,759 | -0.10(-0.50%) |
Dec 03, 2010 | 19.29 | 19.64 | 19.15 | 19.46 | 86,690 | -0.02(-0.11%) |
Dec 02, 2010 | 19.51 | 19.59 | 19.21 | 19.48 | 73,471 | -0.03(-0.18%) |
Dec 01, 2010 | 19.77 | 19.81 | 19.32 | 19.51 | 227,358 | +0.23(+1.22%) |
Nov 30, 2010 | 19.50 | 19.50 | 18.95 | 19.28 | 349,750 | -0.51(-2.58%) |
Nov 29, 2010 | 19.52 | 19.80 | 19.25 | 19.79 | 84,228 | +0.06(+0.28%) |
Nov 26, 2010 | 19.55 | 19.95 | 19.35 | 19.73 | 24,434 | -0.05(-0.24%) |
Nov 24, 2010 | 19.32 | 19.78 | 19.78 | 19.78 | 120,104 | +0.77(+4.03%) |
Nov 23, 2010 | 19.12 | 19.19 | 18.79 | 19.01 | 71,068 | -0.41(-2.10%) |
Nov 22, 2010 | 19.81 | 19.87 | 19.16 | 19.42 | 163,364 | -0.46(-2.33%) |
Nov 19, 2010 | 19.70 | 20.03 | 19.51 | 19.88 | 74,123 | +0.20(+1.02%) |
Nov 18, 2010 | 19.60 | 20.17 | 19.42 | 19.68 | 240,525 | +0.34(+1.75%) |
Nov 17, 2010 | 19.23 | 19.44 | 19.13 | 19.34 | 187,628 | +0.14(+0.76%) |
Nov 16, 2010 | 18.92 | 19.25 | 18.83 | 19.20 | 136,915 | +0.03(+0.14%) |
Nov 15, 2010 | 19.14 | 19.37 | 19.01 | 19.17 | 39,507 | +0.03(+0.18%) |
Nov 12, 2010 | 18.94 | 19.49 | 18.94 | 19.14 | 183,612 | -0.08(-0.40%) |
Nov 11, 2010 | 18.93 | 19.34 | 18.65 | 19.21 | 173,979 | -0.03(-0.14%) |
Nov 10, 2010 | 18.55 | 19.29 | 18.41 | 19.24 | 177,421 | +0.76(+4.11%) |
Nov 09, 2010 | 18.29 | 18.81 | 18.29 | 18.48 | 112,646 | +0.14(+0.79%) |
Nov 08, 2010 | 17.95 | 18.40 | 17.83 | 18.34 | 100,257 | +0.27(+1.49%) |
Nov 05, 2010 | 18.18 | 18.21 | 17.95 | 18.07 | 111,713 | -0.45(-2.42%) |
Nov 04, 2010 | 17.96 | 18.74 | 17.96 | 18.52 | 135,118 | +0.48(+2.64%) |
Nov 03, 2010 | 18.05 | 18.18 | 17.69 | 18.04 | 65,841 | -0.08(-0.46%) |
Nov 02, 2010 | 17.85 | 18.28 | 16.92 | 18.12 | 74,518 | +0.61(+3.51%) |
Nov 01, 2010 | 17.47 | 17.99 | 16.82 | 17.51 | 48,811 | +0.03(+0.16%) |
Oct 29, 2010 | 17.49 | 17.68 | 17.37 | 17.48 | 69,977 | -0.07(-0.39%) |
Oct 28, 2010 | 17.83 | 17.83 | 17.23 | 17.55 | 50,453 | -0.04(-0.24%) |
Oct 27, 2010 | 17.48 | 17.69 | 17.27 | 17.59 | 69,669 | +0.10(+0.55%) |
Oct 25, 2010 | 17.80 | 17.80 | 17.42 | 17.49 | 104,608 | -0.09(-0.51%) |
Oct 22, 2010 | 17.63 | 17.70 | 17.36 | 17.58 | 52,974 | -0.01(-0.04%) |
Oct 21, 2010 | 18.13 | 18.14 | 17.12 | 17.59 | 92,150 | -0.37(-2.04%) |
Oct 20, 2010 | 17.82 | 18.27 | 17.82 | 17.96 | 57,476 | +0.32(+1.80%) |
Oct 19, 2010 | 17.89 | 18.27 | 17.48 | 17.64 | 50,403 | -0.66(-3.59%) |
Oct 18, 2010 | 17.90 | 18.29 | 17.67 | 18.29 | 47,263 | +0.50(+2.83%) |
Oct 15, 2010 | 17.85 | 18.16 | 17.42 | 17.79 | 100,978 | +0.25(+1.42%) |
Oct 14, 2010 | 17.47 | 17.71 | 17.27 | 17.54 | 36,347 | +0.01(+0.04%) |
Oct 13, 2010 | 17.67 | 17.67 | 17.13 | 17.54 | 95,170 | +0.05(+0.30%) |
Oct 12, 2010 | 17.59 | 17.70 | 17.33 | 17.48 | 28,120 | -0.23(-1.28%) |
Oct 11, 2010 | 17.87 | 17.96 | 17.63 | 17.71 | 21,140 | -0.23(-1.30%) |
Oct 08, 2010 | 17.35 | 18.24 | 17.25 | 17.94 | 109,574 | +0.63(+3.64%) |
Oct 07, 2010 | 17.44 | 17.60 | 17.20 | 17.31 | 61,855 | +0.08(+0.44%) |
Oct 06, 2010 | 16.92 | 17.26 | 16.76 | 17.24 | 101,459 | +0.22(+1.29%) |
Oct 05, 2010 | 16.36 | 17.11 | 16.09 | 17.02 | 105,361 | +0.93(+5.79%) |
Oct 04, 2010 | 16.79 | 16.79 | 15.94 | 16.09 | 60,267 | -0.62(-3.73%) |
Oct 01, 2010 | 16.59 | 16.84 | 16.20 | 16.71 | 70,668 | +0.31(+1.88%) |
Sep 30, 2010 | 16.29 | 16.53 | 16.03 | 16.40 | 85,251 | +0.19(+1.18%) |
Sep 29, 2010 | 15.88 | 16.31 | 15.88 | 16.21 | 79,692 | +0.22(+1.37%) |
Sep 28, 2010 | 15.57 | 16.03 | 15.09 | 15.99 | 56,007 | +0.55(+3.59%) |
Sep 27, 2010 | 15.68 | 15.68 | 15.34 | 15.44 | 26,179 | -0.19(-1.23%) |
Sep 24, 2010 | 15.05 | 15.64 | 15.01 | 15.63 | 76,592 | +0.87(+5.89%) |
Sep 23, 2010 | 15.24 | 15.51 | 14.73 | 14.76 | 57,186 | -0.67(-4.35%) |
Sep 22, 2010 | 15.42 | 15.53 | 15.16 | 15.43 | 43,069 | -0.03(-0.18%) |
Sep 21, 2010 | 15.79 | 15.79 | 15.24 | 15.46 | 107,958 | -0.39(-2.46%) |
Sep 20, 2010 | 15.16 | 15.88 | 15.05 | 15.85 | 87,000 | +0.69(+4.56%) |
Sep 17, 2010 | 15.31 | 15.35 | 14.83 | 15.16 | 116,539 | -0.10(-0.63%) |
Sep 15, 2010 | 15.03 | 15.35 | 15.01 | 15.25 | 30,243 | +0.19(+1.27%) |
Sep 14, 2010 | 15.17 | 15.34 | 14.93 | 15.06 | 55,085 | -0.12(-0.81%) |
Sep 13, 2010 | 14.98 | 15.33 | 14.56 | 15.18 | 64,985 | +0.44(+2.97%) |
Sep 10, 2010 | 14.46 | 14.81 | 14.37 | 14.75 | 63,314 | +0.34(+2.38%) |
Sep 09, 2010 | 14.64 | 14.74 | 14.21 | 14.40 | 65,579 | +0.05(+0.33%) |
Sep 08, 2010 | 14.36 | 14.46 | 14.19 | 14.36 | 63,164 | +0.09(+0.62%) |
Sep 07, 2010 | 14.77 | 14.96 | 14.23 | 14.27 | 79,446 | -0.54(-3.65%) |
Sep 03, 2010 | 14.79 | 14.85 | 14.47 | 14.81 | 51,168 | +0.26(+1.79%) |
Sep 02, 2010 | 14.51 | 14.64 | 14.20 | 14.55 | 48,889 | -0.05(-0.38%) |
Sep 01, 2010 | 14.06 | 14.70 | 13.83 | 14.60 | 93,886 | +0.85(+6.17%) |
Aug 31, 2010 | 13.96 | 14.14 | 13.64 | 13.75 | 129,013 | -0.19(-1.37%) |
Aug 30, 2010 | 14.61 | 14.82 | 13.94 | 13.94 | 93,460 | -0.78(-5.30%) |
Aug 27, 2010 | 14.33 | 14.77 | 14.14 | 14.72 | 60,168 | +0.64(+4.52%) |
Aug 26, 2010 | 14.40 | 14.41 | 13.95 | 14.09 | 42,150 | -0.27(-1.86%) |
Aug 25, 2010 | 13.86 | 14.37 | 13.80 | 14.36 | 67,890 | +0.40(+2.90%) |
Aug 24, 2010 | 13.93 | 14.25 | 13.90 | 13.95 | 99,841 | -0.12(-0.88%) |
Aug 23, 2010 | 14.24 | 14.37 | 14.00 | 14.07 | 106,173 | -0.05(-0.34%) |
Aug 20, 2010 | 13.98 | 14.17 | 13.86 | 14.12 | 91,678 | +0.12(+0.83%) |
Aug 19, 2010 | 14.75 | 14.75 | 13.86 | 14.01 | 107,456 | -0.81(-5.50%) |
Aug 18, 2010 | 14.75 | 14.96 | 14.51 | 14.82 | 49,299 | +0.01(+0.09%) |
Aug 17, 2010 | 14.66 | 14.84 | 14.46 | 14.81 | 131,385 | +0.39(+2.71%) |
Aug 16, 2010 | 14.15 | 14.50 | 14.15 | 14.42 | 45,226 | +0.22(+1.54%) |
Aug 13, 2010 | 14.39 | 14.39 | 14.04 | 14.20 | 86,372 | -0.29(-2.03%) |
Aug 12, 2010 | 14.48 | 14.74 | 14.33 | 14.49 | 76,912 | -0.27(-1.85%) |
Aug 11, 2010 | 15.27 | 15.42 | 14.68 | 14.77 | 115,335 | -0.85(-5.44%) |
Aug 10, 2010 | 15.86 | 16.30 | 15.53 | 15.61 | 133,114 | -0.50(-3.10%) |
Aug 09, 2010 | 15.96 | 16.30 | 15.81 | 16.11 | 64,828 | +0.36(+2.26%) |
Aug 06, 2010 | 16.05 | 16.66 | 15.60 | 15.76 | 73,352 | -0.64(-3.92%) |
Aug 05, 2010 | 16.50 | 16.70 | 16.26 | 16.40 | 40,175 | -0.31(-1.88%) |
Aug 04, 2010 | 16.48 | 16.89 | 16.39 | 16.72 | 69,124 | +0.31(+1.88%) |
Aug 03, 2010 | 16.50 | 16.79 | 16.20 | 16.41 | 47,229 | -0.14(-0.87%) |
Aug 02, 2010 | 16.34 | 16.63 | 16.12 | 16.55 | 86,579 | +0.59(+3.69%) |
Jul 30, 2010 | 16.18 | 16.44 | 15.72 | 15.96 | 165,997 | -0.56(-3.40%) |
Jul 29, 2010 | 16.81 | 16.85 | 16.34 | 16.52 | 45,795 | -0.05(-0.29%) |
Jul 28, 2010 | 16.68 | 16.90 | 16.50 | 16.57 | 55,061 | -0.19(-1.14%) |
Jul 27, 2010 | 17.03 | 17.08 | 16.70 | 16.76 | 76,387 | -0.05(-0.33%) |
Jul 26, 2010 | 16.47 | 16.92 | 16.42 | 16.82 | 93,338 | +0.47(+2.85%) |
Jul 23, 2010 | 15.77 | 16.39 | 15.74 | 16.35 | 116,900 | +0.45(+2.84%) |
Jul 22, 2010 | 15.55 | 16.06 | 15.55 | 15.90 | 132,405 | +0.59(+3.84%) |
Jul 21, 2010 | 15.73 | 15.91 | 15.30 | 15.31 | 104,749 | -0.33(-2.10%) |
Jul 20, 2010 | 15.26 | 15.66 | 15.07 | 15.64 | 135,635 | +0.08(+0.48%) |
Jul 19, 2010 | 15.30 | 16.15 | 15.24 | 15.57 | 75,847 | +0.06(+0.40%) |
Jul 16, 2010 | 15.55 | 15.67 | 15.40 | 15.51 | 190,414 | -0.23(-1.48%) |
Jul 15, 2010 | 16.16 | 16.16 | 15.60 | 15.74 | 84,184 | -0.35(-2.17%) |
Jul 14, 2010 | 16.48 | 16.48 | 15.92 | 16.09 | 87,799 | -0.40(-2.43%) |
Jul 13, 2010 | 15.93 | 16.57 | 15.67 | 16.49 | 85,871 | +0.88(+5.65%) |
Jul 12, 2010 | 15.67 | 15.71 | 15.46 | 15.61 | 55,003 | -0.18(-1.12%) |
Jul 09, 2010 | 15.46 | 15.86 | 15.44 | 15.78 | 53,036 | +0.33(+2.15%) |
Jul 08, 2010 | 15.29 | 15.48 | 15.16 | 15.45 | 73,544 | +0.38(+2.52%) |
Jul 07, 2010 | 14.64 | 15.09 | 14.64 | 15.07 | 178,411 | +0.54(+3.74%) |
Jul 06, 2010 | 15.46 | 15.46 | 14.49 | 14.53 | 114,955 | -0.54(-3.56%) |
Jul 02, 2010 | 15.54 | 15.54 | 15.06 | 15.06 | 57,750 | -0.28(-1.86%) |
Jul 01, 2010 | 15.44 | 15.84 | 15.25 | 15.35 | 138,962 | -0.10(-0.66%) |
Jun 30, 2010 | 15.46 | 16.03 | 15.44 | 15.45 | 111,988 | -0.05(-0.31%) |
Jun 29, 2010 | 15.18 | 15.81 | 15.17 | 15.50 | 186,294 | +0.29(+1.92%) |
Jun 25, 2010 | 15.26 | 15.50 | 14.95 | 15.21 | 514,517 | +0.07(+0.49%) |
Jun 24, 2010 | 15.17 | 15.59 | 15.10 | 15.13 | 42,346 | -0.22(-1.41%) |
Jun 23, 2010 | 15.20 | 15.48 | 15.00 | 15.35 | 46,777 | +0.08(+0.53%) |
Jun 22, 2010 | 15.73 | 15.88 | 15.26 | 15.27 | 46,629 | -0.35(-2.26%) |
Jun 21, 2010 | 16.13 | 16.16 | 15.53 | 15.62 | 51,966 | -0.20(-1.24%) |
Jun 18, 2010 | 15.94 | 16.03 | 15.70 | 15.82 | 132,377 | +0.00(+0.00%) |
Jun 17, 2010 | 15.91 | 15.91 | 15.42 | 15.82 | 39,285 | +0.08(+0.50%) |
Jun 16, 2010 | 15.52 | 15.94 | 15.52 | 15.74 | 41,864 | +0.00(+0.02%) |
Jun 15, 2010 | 15.48 | 15.94 | 15.14 | 15.73 | 68,204 | +0.50(+3.29%) |
Jun 14, 2010 | 15.41 | 15.56 | 15.18 | 15.23 | 47,940 | +0.05(+0.36%) |
Jun 11, 2010 | 14.60 | 15.18 | 14.48 | 15.18 | 34,147 | +0.32(+2.17%) |
Jun 10, 2010 | 14.68 | 14.91 | 14.47 | 14.86 | 76,303 | +0.51(+3.57%) |
Jun 09, 2010 | 14.80 | 15.00 | 14.19 | 14.34 | 87,739 | -0.24(-1.63%) |
Jun 08, 2010 | 14.66 | 14.68 | 14.17 | 14.58 | 102,633 | -0.07(-0.46%) |
Jun 07, 2010 | 14.70 | 14.98 | 14.65 | 14.65 | 127,525 | -0.01(-0.05%) |
Jun 04, 2010 | 15.33 | 15.47 | 14.60 | 14.66 | 128,700 | -1.21(-7.61%) |
Jun 03, 2010 | 15.59 | 16.04 | 15.59 | 15.86 | 116,727 | +0.24(+1.52%) |
Jun 02, 2010 | 15.42 | 15.80 | 15.32 | 15.63 | 368,054 | +0.25(+1.63%) |
Jun 01, 2010 | 15.97 | 16.31 | 15.36 | 15.38 | 134,071 | -0.47(-2.95%) |
May 28, 2010 | 16.45 | 16.40 | 15.73 | 15.84 | 72,180 | -0.60(-3.67%) |
May 27, 2010 | 16.13 | 16.46 | 15.63 | 16.45 | 55,584 | +0.78(+4.98%) |
May 26, 2010 | 15.57 | 15.98 | 15.32 | 15.67 | 171,795 | +0.19(+1.23%) |
May 25, 2010 | 15.44 | 15.53 | 14.83 | 15.48 | 153,360 | -0.04(-0.26%) |
May 24, 2010 | 16.07 | 16.16 | 15.44 | 15.52 | 55,158 | -0.54(-3.34%) |
May 21, 2010 | 15.90 | 16.15 | 15.47 | 16.05 | 156,200 | -0.03(-0.21%) |
May 20, 2010 | 16.24 | 17.10 | 16.03 | 16.09 | 107,096 | -1.37(-7.85%) |
May 19, 2010 | 17.37 | 17.67 | 17.16 | 17.46 | 63,974 | +0.03(+0.19%) |
May 18, 2010 | 18.11 | 18.17 | 17.35 | 17.42 | 41,227 | -0.51(-2.84%) |
May 17, 2010 | 17.52 | 17.98 | 16.95 | 17.93 | 78,612 | +0.60(+3.44%) |
May 14, 2010 | 17.70 | 17.70 | 17.02 | 17.34 | 64,910 | -0.55(-3.07%) |
May 13, 2010 | 17.99 | 18.17 | 17.48 | 17.88 | 62,468 | -0.22(-1.24%) |
May 12, 2010 | 17.10 | 18.34 | 17.02 | 18.11 | 102,313 | +0.87(+5.04%) |
May 11, 2010 | 17.27 | 17.71 | 15.54 | 17.24 | 84,130 | +0.18(+1.07%) |
May 10, 2010 | 16.16 | 17.21 | 15.56 | 17.06 | 152,785 | +1.88(+12.38%) |
May 07, 2010 | 15.65 | 16.39 | 14.93 | 15.18 | 180,020 | -0.68(-4.28%) |
May 06, 2010 | 16.60 | 16.85 | 15.67 | 15.86 | 100,934 | -0.85(-5.11%) |
May 05, 2010 | 17.00 | 17.17 | 16.69 | 16.71 | 49,198 | -0.35(-2.07%) |
May 04, 2010 | 17.67 | 17.67 | 17.00 | 17.06 | 84,084 | -0.96(-5.34%) |
May 03, 2010 | 17.76 | 18.04 | 17.29 | 18.03 | 66,608 | +0.46(+2.63%) |
Apr 30, 2010 | 18.49 | 18.53 | 17.57 | 17.57 | 82,934 | -0.93(-5.02%) |
Apr 29, 2010 | 18.21 | 18.58 | 17.72 | 18.49 | 58,382 | +0.48(+2.67%) |
Apr 28, 2010 | 17.78 | 18.20 | 17.64 | 18.01 | 32,789 | +0.37(+2.08%) |
Apr 27, 2010 | 18.07 | 18.47 | 17.64 | 17.65 | 64,470 | -0.54(-2.98%) |
Apr 26, 2010 | 18.20 | 18.59 | 18.19 | 18.19 | 46,445 | -0.05(-0.30%) |
Apr 23, 2010 | 18.03 | 18.24 | 17.78 | 18.24 | 34,613 | +0.27(+1.51%) |
Apr 22, 2010 | 17.45 | 18.08 | 17.34 | 17.97 | 65,284 | +0.26(+1.45%) |
Apr 21, 2010 | 17.63 | 17.95 | 17.52 | 17.71 | 48,257 | +0.05(+0.31%) |
Apr 20, 2010 | 17.32 | 17.82 | 17.32 | 17.66 | 60,594 | +0.01(+0.04%) |
Apr 19, 2010 | 17.61 | 17.90 | 17.44 | 17.65 | 66,112 | +0.00(+0.00%) |
Apr 16, 2010 | 17.65 | 17.78 | 17.13 | 17.65 | 99,032 | -0.01(-0.04%) |
Apr 15, 2010 | 17.22 | 17.66 | 17.22 | 17.66 | 38,638 | +0.37(+2.12%) |
Apr 14, 2010 | 16.57 | 17.35 | 16.57 | 17.29 | 58,620 | +0.59(+3.51%) |
Apr 13, 2010 | 16.55 | 16.71 | 16.53 | 16.71 | 31,346 | +0.05(+0.28%) |
Apr 12, 2010 | 16.70 | 16.75 | 16.50 | 16.66 | 49,345 | +0.13(+0.81%) |
Apr 09, 2010 | 16.69 | 16.72 | 16.32 | 16.53 | 60,317 | -0.12(-0.73%) |
Apr 08, 2010 | 16.61 | 16.77 | 16.36 | 16.65 | 60,335 | -0.03(-0.16%) |
Apr 07, 2010 | 16.55 | 16.80 | 16.46 | 16.67 | 59,652 | +0.05(+0.32%) |
Apr 06, 2010 | 16.44 | 16.73 | 16.39 | 16.62 | 60,972 | +0.05(+0.28%) |
Apr 05, 2010 | 16.23 | 16.59 | 16.18 | 16.57 | 38,580 | +0.42(+2.58%) |
Apr 01, 2010 | 16.41 | 16.16 | 16.16 | 16.16 | 47,167 | -0.13(-0.78%) |
Mar 31, 2010 | 16.50 | 16.80 | 16.28 | 16.28 | 73,518 | -0.35(-2.10%) |
Mar 30, 2010 | 16.43 | 16.71 | 16.27 | 16.63 | 108,031 | +0.11(+0.65%) |
Mar 29, 2010 | 16.41 | 16.60 | 16.21 | 16.53 | 58,399 | +0.03(+0.20%) |
Mar 26, 2010 | 16.63 | 16.82 | 16.34 | 16.49 | 47,676 | -0.10(-0.61%) |
Mar 25, 2010 | 16.80 | 17.02 | 16.54 | 16.59 | 48,467 | -0.10(-0.60%) |
Mar 24, 2010 | 16.77 | 16.96 | 16.66 | 16.69 | 46,207 | -0.28(-1.62%) |
Mar 23, 2010 | 16.56 | 17.01 | 16.41 | 16.97 | 49,738 | +0.39(+2.35%) |
Mar 22, 2010 | 16.14 | 16.87 | 16.00 | 16.58 | 103,653 | +0.31(+1.90%) |
Mar 19, 2010 | 16.77 | 16.77 | 15.91 | 16.27 | 188,424 | -0.38(-2.30%) |
Mar 18, 2010 | 16.63 | 16.77 | 16.57 | 16.65 | 33,698 | -0.06(-0.36%) |
Mar 17, 2010 | 16.57 | 16.80 | 16.45 | 16.71 | 60,335 | +0.02(+0.12%) |
Mar 16, 2010 | 16.63 | 16.69 | 16.40 | 16.69 | 35,533 | +0.12(+0.73%) |
Mar 15, 2010 | 16.47 | 16.61 | 16.24 | 16.57 | 34,973 | +0.19(+1.15%) |
Mar 12, 2010 | 16.50 | 16.58 | 16.20 | 16.39 | 49,897 | -0.24(-1.42%) |
Mar 11, 2010 | 16.26 | 16.68 | 16.19 | 16.62 | 62,066 | +0.20(+1.23%) |
Mar 10, 2010 | 16.27 | 16.62 | 16.24 | 16.42 | 51,025 | +0.10(+0.62%) |
Mar 09, 2010 | 16.30 | 16.53 | 16.27 | 16.32 | 64,632 | -0.01(-0.08%) |
Mar 08, 2010 | 16.28 | 16.55 | 16.28 | 16.33 | 72,450 | +0.00(+0.00%) |
Mar 05, 2010 | 16.13 | 16.53 | 15.91 | 16.33 | 202,413 | +0.27(+1.67%) |
Mar 04, 2010 | 16.00 | 16.11 | 15.87 | 16.06 | 58,273 | +0.06(+0.38%) |
Mar 03, 2010 | 16.13 | 16.13 | 15.82 | 16.00 | 106,580 | -0.07(-0.42%) |
Mar 02, 2010 | 16.01 | 16.37 | 15.95 | 16.07 | 111,065 | +0.02(+0.13%) |
Mar 01, 2010 | 15.68 | 16.54 | 15.68 | 16.05 | 156,219 | -0.03(-0.17%) |
Feb 26, 2010 | 16.41 | 16.45 | 16.03 | 16.08 | 150,734 | -0.30(-1.81%) |
Feb 25, 2010 | 15.13 | 16.43 | 15.13 | 16.37 | 138,925 | +0.54(+3.44%) |
Feb 24, 2010 | 15.94 | 16.25 | 15.71 | 15.83 | 96,859 | -0.07(-0.47%) |
Feb 23, 2010 | 16.13 | 16.13 | 15.81 | 15.90 | 57,341 | -0.24(-1.50%) |
Feb 22, 2010 | 16.33 | 16.45 | 16.00 | 16.14 | 103,568 | -0.11(-0.70%) |
Feb 19, 2010 | 16.39 | 16.47 | 16.08 | 16.26 | 66,953 | -0.14(-0.86%) |
Feb 18, 2010 | 16.04 | 16.45 | 15.91 | 16.40 | 68,437 | +0.30(+1.84%) |
Feb 17, 2010 | 15.42 | 16.15 | 15.42 | 16.10 | 148,324 | +0.75(+4.90%) |
Feb 16, 2010 | 15.05 | 15.36 | 14.80 | 15.35 | 84,242 | +0.51(+3.44%) |
Feb 12, 2010 | 14.60 | 14.84 | 14.84 | 14.84 | 81,836 | +0.07(+0.45%) |
Feb 11, 2010 | 14.30 | 14.79 | 14.14 | 14.77 | 151,208 | +0.37(+2.57%) |
Feb 10, 2010 | 14.18 | 14.57 | 14.10 | 14.40 | 57,807 | +0.10(+0.70%) |
Feb 09, 2010 | 14.24 | 14.32 | 13.99 | 14.30 | 60,948 | +0.33(+2.36%) |
Feb 08, 2010 | 14.03 | 14.17 | 13.80 | 13.97 | 101,853 | -0.11(-0.81%) |
Feb 05, 2010 | 13.90 | 14.14 | 13.83 | 14.09 | 82,612 | +0.21(+1.50%) |
Feb 04, 2010 | 13.95 | 14.23 | 13.74 | 13.88 | 270,882 | -0.17(-1.20%) |
Feb 03, 2010 | 13.96 | 14.27 | 13.92 | 14.05 | 201,034 | -0.03(-0.24%) |
Feb 02, 2010 | 14.15 | 14.22 | 13.92 | 14.08 | 90,618 | -0.07(-0.52%) |