Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.37 | 20.47 | 20.05 | 20.44 | 297,285 | +0.13(+0.62%) |
Jan 28, 2011 | 21.29 | 21.29 | 20.30 | 20.31 | 338,724 | -0.94(-4.42%) |
Jan 27, 2011 | 21.02 | 21.33 | 20.75 | 21.25 | 455,535 | +0.39(+1.85%) |
Jan 26, 2011 | 20.27 | 21.24 | 20.09 | 20.87 | 1,724,779 | +1.51(+7.82%) |
Jan 25, 2011 | 18.67 | 19.40 | 18.67 | 19.35 | 317,742 | +0.62(+3.31%) |
Jan 24, 2011 | 18.96 | 18.99 | 18.71 | 18.73 | 105,663 | -0.22(-1.16%) |
Jan 21, 2011 | 18.91 | 19.23 | 18.89 | 18.95 | 259,015 | +0.15(+0.78%) |
Jan 20, 2011 | 19.33 | 19.48 | 18.77 | 18.81 | 334,057 | -0.61(-3.12%) |
Jan 19, 2011 | 20.17 | 20.25 | 19.29 | 19.41 | 333,727 | -0.75(-3.74%) |
Jan 18, 2011 | 20.09 | 20.18 | 19.75 | 20.17 | 250,596 | -0.06(-0.30%) |
Jan 14, 2011 | 19.40 | 20.25 | 19.40 | 20.23 | 554,086 | +0.78(+4.01%) |
Jan 13, 2011 | 19.47 | 19.55 | 19.33 | 19.45 | 102,735 | +0.01(+0.07%) |
Jan 12, 2011 | 19.78 | 19.78 | 19.21 | 19.43 | 387,945 | -0.25(-1.25%) |
Jan 11, 2011 | 18.73 | 19.69 | 18.73 | 19.68 | 580,002 | +1.01(+5.39%) |
Jan 10, 2011 | 18.44 | 18.80 | 18.25 | 18.67 | 378,865 | +0.14(+0.76%) |
Jan 07, 2011 | 18.40 | 18.54 | 18.17 | 18.53 | 170,008 | +0.20(+1.09%) |
Jan 06, 2011 | 18.19 | 18.39 | 18.07 | 18.33 | 421,746 | +0.17(+0.95%) |
Jan 05, 2011 | 18.27 | 18.37 | 17.77 | 18.16 | 522,702 | -0.20(-1.09%) |
Jan 04, 2011 | 18.71 | 18.77 | 18.31 | 18.36 | 287,824 | -0.36(-1.92%) |
Jan 03, 2011 | 18.71 | 18.83 | 18.61 | 18.72 | 276,991 | +0.15(+0.83%) |
Dec 31, 2010 | 18.66 | 18.85 | 18.38 | 18.57 | 254,928 | -0.09(-0.46%) |
Dec 30, 2010 | 18.50 | 18.70 | 18.40 | 18.65 | 191,842 | +0.15(+0.79%) |
Dec 29, 2010 | 18.45 | 18.63 | 18.39 | 18.51 | 115,077 | +0.15(+0.80%) |
Dec 28, 2010 | 18.39 | 18.43 | 18.18 | 18.36 | 99,856 | -0.04(-0.22%) |
Dec 27, 2010 | 18.24 | 18.44 | 18.13 | 18.40 | 66,616 | +0.09(+0.47%) |
Dec 23, 2010 | 18.31 | 18.36 | 18.25 | 18.31 | 124,192 | +0.01(+0.07%) |
Dec 22, 2010 | 18.35 | 18.45 | 18.20 | 18.30 | 91,722 | -0.03(-0.18%) |
Dec 21, 2010 | 18.51 | 18.56 | 18.31 | 18.33 | 233,968 | -0.14(-0.76%) |
Dec 20, 2010 | 18.46 | 18.53 | 18.26 | 18.47 | 284,692 | +0.05(+0.25%) |
Dec 17, 2010 | 18.11 | 18.43 | 17.91 | 18.43 | 476,377 | +0.34(+1.88%) |
Dec 16, 2010 | 17.43 | 18.35 | 17.43 | 18.09 | 819,501 | +0.71(+4.11%) |
Dec 15, 2010 | 16.78 | 17.69 | 16.78 | 17.37 | 645,564 | +0.61(+3.62%) |
Dec 14, 2010 | 16.71 | 16.83 | 16.61 | 16.77 | 225,085 | +0.11(+0.64%) |
Dec 13, 2010 | 16.85 | 16.91 | 16.62 | 16.66 | 320,484 | -0.13(-0.79%) |
Dec 10, 2010 | 16.57 | 16.93 | 16.48 | 16.79 | 275,841 | +0.27(+1.65%) |
Dec 09, 2010 | 16.63 | 16.63 | 16.43 | 16.52 | 172,039 | -0.07(-0.40%) |
Dec 08, 2010 | 16.79 | 16.79 | 16.55 | 16.59 | 178,869 | -0.17(-1.03%) |
Dec 07, 2010 | 17.00 | 17.17 | 16.69 | 16.76 | 178,861 | -0.15(-0.91%) |
Dec 06, 2010 | 16.87 | 16.93 | 16.73 | 16.91 | 124,438 | +0.01(+0.04%) |
Dec 03, 2010 | 16.84 | 16.95 | 16.62 | 16.91 | 225,334 | -0.03(-0.16%) |
Dec 02, 2010 | 16.84 | 16.95 | 16.81 | 16.93 | 100,711 | +0.09(+0.51%) |
Dec 01, 2010 | 17.21 | 17.31 | 16.69 | 16.85 | 319,300 | -0.09(-0.54%) |
Nov 30, 2010 | 16.95 | 17.01 | 16.55 | 16.94 | 226,495 | -0.17(-0.98%) |
Nov 29, 2010 | 17.01 | 17.13 | 16.69 | 17.11 | 144,054 | -0.03(-0.16%) |
Nov 26, 2010 | 17.13 | 17.25 | 17.07 | 17.13 | 42,531 | -0.10(-0.58%) |
Nov 24, 2010 | 17.13 | 17.23 | 17.23 | 17.23 | 176,401 | +0.25(+1.45%) |
Nov 23, 2010 | 16.98 | 17.20 | 16.89 | 16.99 | 205,876 | -0.20(-1.16%) |
Nov 22, 2010 | 16.83 | 17.23 | 16.83 | 17.19 | 198,814 | +0.36(+2.14%) |
Nov 19, 2010 | 16.95 | 17.00 | 16.78 | 16.83 | 136,461 | -0.11(-0.63%) |
Nov 18, 2010 | 16.88 | 17.20 | 16.71 | 16.93 | 199,695 | +0.09(+0.51%) |
Nov 17, 2010 | 16.85 | 16.95 | 16.61 | 16.85 | 217,894 | -0.01(-0.08%) |
Nov 16, 2010 | 16.69 | 16.99 | 16.61 | 16.86 | 321,534 | +0.01(+0.08%) |
Nov 15, 2010 | 16.86 | 16.96 | 16.65 | 16.85 | 285,109 | +0.05(+0.32%) |
Nov 12, 2010 | 16.81 | 16.95 | 16.69 | 16.79 | 220,101 | -0.19(-1.10%) |
Nov 11, 2010 | 17.07 | 17.18 | 16.93 | 16.98 | 240,541 | -0.27(-1.58%) |
Nov 10, 2010 | 17.11 | 17.29 | 16.85 | 17.25 | 315,636 | +0.22(+1.29%) |
Nov 09, 2010 | 17.32 | 17.37 | 16.92 | 17.03 | 247,020 | -0.30(-1.73%) |
Nov 08, 2010 | 17.28 | 17.42 | 17.20 | 17.33 | 213,670 | -0.03(-0.19%) |
Nov 05, 2010 | 17.33 | 17.47 | 17.23 | 17.37 | 216,582 | +0.08(+0.46%) |
Nov 04, 2010 | 17.49 | 17.49 | 17.17 | 17.29 | 343,860 | +0.04(+0.23%) |
Nov 03, 2010 | 17.40 | 17.55 | 17.03 | 17.25 | 385,614 | -0.11(-0.61%) |
Nov 02, 2010 | 17.12 | 17.49 | 17.05 | 17.35 | 345,349 | +0.42(+2.48%) |
Nov 01, 2010 | 17.33 | 17.39 | 16.66 | 16.93 | 533,770 | -0.35(-2.01%) |
Oct 29, 2010 | 17.73 | 17.77 | 17.20 | 17.28 | 607,447 | -0.47(-2.67%) |
Oct 28, 2010 | 18.41 | 18.57 | 17.74 | 17.75 | 415,048 | -0.50(-2.74%) |
Oct 27, 2010 | 18.31 | 18.67 | 17.94 | 18.25 | 839,173 | +0.49(+2.78%) |
Oct 25, 2010 | 17.85 | 18.00 | 17.67 | 17.76 | 172,120 | +0.01(+0.04%) |
Oct 22, 2010 | 17.88 | 18.07 | 17.68 | 17.75 | 155,661 | -0.07(-0.37%) |
Oct 21, 2010 | 18.11 | 18.21 | 17.51 | 17.82 | 203,448 | -0.19(-1.07%) |
Oct 20, 2010 | 18.01 | 18.23 | 17.91 | 18.01 | 160,240 | +0.07(+0.41%) |
Oct 19, 2010 | 18.33 | 18.38 | 17.75 | 17.94 | 199,866 | -0.65(-3.48%) |
Oct 18, 2010 | 18.53 | 18.85 | 18.41 | 18.59 | 182,505 | +0.09(+0.51%) |
Oct 15, 2010 | 18.45 | 18.65 | 18.21 | 18.49 | 264,675 | +0.14(+0.76%) |
Oct 14, 2010 | 18.41 | 18.64 | 18.11 | 18.35 | 227,896 | -0.05(-0.29%) |
Oct 13, 2010 | 18.53 | 18.64 | 18.03 | 18.41 | 353,917 | -0.04(-0.22%) |
Oct 12, 2010 | 18.39 | 18.61 | 18.11 | 18.45 | 157,651 | +0.07(+0.36%) |
Oct 11, 2010 | 18.11 | 18.77 | 18.10 | 18.38 | 212,248 | +0.25(+1.40%) |
Oct 08, 2010 | 18.13 | 18.20 | 17.70 | 18.13 | 155,772 | +0.25(+1.38%) |
Oct 07, 2010 | 17.95 | 18.13 | 17.69 | 17.88 | 460 | -0.03(-0.19%) |
Oct 06, 2010 | 17.94 | 17.99 | 17.67 | 17.91 | 246,159 | -0.08(-0.44%) |
Oct 05, 2010 | 17.73 | 18.01 | 17.45 | 17.99 | 276,484 | +0.45(+2.58%) |
Oct 04, 2010 | 17.86 | 18.01 | 17.51 | 17.54 | 229,569 | -0.31(-1.75%) |
Oct 01, 2010 | 17.85 | 18.21 | 17.61 | 17.85 | 232,623 | -0.14(-0.79%) |
Sep 30, 2010 | 18.00 | 18.12 | 17.81 | 18.00 | 305,308 | +0.10(+0.53%) |
Sep 29, 2010 | 17.96 | 18.04 | 17.67 | 17.90 | 363,327 | -0.10(-0.56%) |
Sep 28, 2010 | 18.08 | 18.08 | 17.57 | 18.00 | 217 | +0.01(+0.04%) |
Sep 27, 2010 | 18.01 | 18.21 | 17.84 | 17.99 | 281,644 | +0.03(+0.19%) |
Sep 24, 2010 | 17.79 | 18.13 | 17.46 | 17.96 | 473,965 | +0.39(+2.24%) |
Sep 23, 2010 | 17.79 | 18.04 | 17.49 | 17.57 | 900 | -0.38(-2.12%) |
Sep 22, 2010 | 17.94 | 18.08 | 17.78 | 17.95 | 403,359 | +0.01(+0.04%) |
Sep 21, 2010 | 17.89 | 18.13 | 17.84 | 17.94 | 379,296 | +0.01(+0.04%) |
Sep 20, 2010 | 17.66 | 18.09 | 17.45 | 17.93 | 330,537 | +0.25(+1.43%) |
Sep 17, 2010 | 17.68 | 18.02 | 17.45 | 17.68 | 462,463 | -0.31(-1.71%) |
Sep 15, 2010 | 18.16 | 18.27 | 17.90 | 17.99 | 474,378 | -0.14(-0.77%) |
Sep 14, 2010 | 18.52 | 18.80 | 18.12 | 18.13 | 734,361 | -0.37(-2.02%) |
Sep 13, 2010 | 18.05 | 18.57 | 17.91 | 18.50 | 835,216 | +0.58(+3.24%) |
Sep 10, 2010 | 17.87 | 18.07 | 17.77 | 17.92 | 455,871 | +0.06(+0.34%) |
Sep 09, 2010 | 18.19 | 18.21 | 17.77 | 17.86 | 366,211 | -0.16(-0.89%) |
Sep 08, 2010 | 17.85 | 18.19 | 17.69 | 18.02 | 290,545 | +0.22(+1.24%) |
Sep 07, 2010 | 18.07 | 18.28 | 17.68 | 17.80 | 733 | -0.31(-1.69%) |
Sep 03, 2010 | 17.90 | 18.16 | 17.84 | 18.11 | 212,821 | +0.32(+1.80%) |
Sep 02, 2010 | 17.69 | 17.84 | 17.59 | 17.79 | 582 | +0.02(+0.11%) |
Sep 01, 2010 | 17.26 | 17.81 | 16.91 | 17.77 | 456,613 | +0.77(+4.51%) |
Aug 31, 2010 | 16.91 | 17.42 | 16.85 | 17.00 | 12,841 | -0.47(-2.67%) |
Aug 30, 2010 | 17.83 | 18.04 | 17.42 | 17.47 | 373,596 | -0.37(-2.06%) |
Aug 27, 2010 | 17.83 | 17.87 | 16.86 | 17.83 | 452,367 | +0.71(+4.17%) |
Aug 26, 2010 | 17.64 | 17.67 | 17.11 | 17.12 | 327,147 | -0.43(-2.47%) |
Aug 25, 2010 | 17.07 | 17.59 | 16.89 | 17.55 | 430 | +0.47(+2.73%) |
Aug 24, 2010 | 17.25 | 17.37 | 17.01 | 17.09 | 1,747 | -0.29(-1.69%) |
Aug 23, 2010 | 17.59 | 17.88 | 17.23 | 17.38 | 435,277 | -0.17(-0.99%) |
Aug 20, 2010 | 17.63 | 17.67 | 17.09 | 17.55 | 433,132 | -0.12(-0.68%) |
Aug 19, 2010 | 18.07 | 18.09 | 17.67 | 17.67 | 1,501 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.35 | 17.69 | 18.00 | 6,684 | +0.13(+0.71%) |
Aug 17, 2010 | 18.15 | 18.22 | 17.75 | 17.87 | 1,036 | -0.10(-0.56%) |
Aug 16, 2010 | 17.67 | 17.97 | 17.44 | 17.97 | 419,890 | +0.23(+1.32%) |
Aug 13, 2010 | 17.74 | 17.95 | 17.59 | 17.74 | 411,741 | -0.14(-0.78%) |
Aug 12, 2010 | 17.65 | 18.29 | 17.65 | 17.88 | 1,035,307 | +0.05(+0.26%) |
Aug 11, 2010 | 18.15 | 18.33 | 17.58 | 17.83 | 1,882 | -0.53(-2.87%) |
Aug 10, 2010 | 18.27 | 18.48 | 18.01 | 18.36 | 1,500 | -0.13(-0.72%) |
Aug 09, 2010 | 18.86 | 19.08 | 18.43 | 18.49 | 457,542 | -0.46(-2.43%) |
Aug 06, 2010 | 18.95 | 19.05 | 18.20 | 18.95 | 565,888 | +0.08(+0.42%) |
Aug 05, 2010 | 17.41 | 19.61 | 17.23 | 18.87 | 1,957,189 | -2.27(-10.72%) |
Aug 04, 2010 | 20.72 | 21.20 | 20.72 | 21.14 | 577,765 | +0.45(+2.16%) |
Aug 03, 2010 | 20.19 | 20.91 | 19.97 | 20.69 | 339,309 | +0.37(+1.80%) |
Aug 02, 2010 | 20.00 | 20.45 | 20.00 | 20.33 | 641,667 | +0.45(+2.28%) |
Jul 30, 2010 | 19.70 | 19.96 | 18.83 | 19.87 | 461,239 | +0.87(+4.56%) |
Jul 29, 2010 | 18.70 | 19.05 | 18.52 | 19.01 | 418,213 | +0.43(+2.33%) |
Jul 28, 2010 | 18.57 | 18.98 | 18.48 | 18.57 | 697 | -0.40(-2.11%) |
Jul 27, 2010 | 18.90 | 19.14 | 18.78 | 18.97 | 256,164 | +0.23(+1.24%) |
Jul 26, 2010 | 18.31 | 18.75 | 18.23 | 18.74 | 250,431 | +0.38(+2.07%) |
Jul 23, 2010 | 18.15 | 18.69 | 17.95 | 18.36 | 397,671 | +0.21(+1.14%) |
Jul 22, 2010 | 18.41 | 18.47 | 18.09 | 18.15 | 519,514 | -0.01(-0.04%) |
Jul 21, 2010 | 18.95 | 19.01 | 18.13 | 18.16 | 454,821 | -0.74(-3.92%) |
Jul 20, 2010 | 19.03 | 19.27 | 18.83 | 18.90 | 360,174 | -0.29(-1.49%) |
Jul 19, 2010 | 19.32 | 19.38 | 18.99 | 19.19 | 320,506 | -0.14(-0.72%) |
Jul 16, 2010 | 19.33 | 20.21 | 19.24 | 19.33 | 567,634 | -0.79(-3.94%) |
Jul 15, 2010 | 20.17 | 20.55 | 19.84 | 20.12 | 576,817 | -0.02(-0.10%) |
Jul 14, 2010 | 18.99 | 20.19 | 18.99 | 20.14 | 899,602 | +1.23(+6.52%) |
Jul 13, 2010 | 18.91 | 18.95 | 18.37 | 18.91 | 1,705 | +0.54(+2.94%) |
Jul 12, 2010 | 18.82 | 18.82 | 18.31 | 18.37 | 241,240 | -0.48(-2.55%) |
Jul 09, 2010 | 18.85 | 19.19 | 18.74 | 18.85 | 273,345 | -0.10(-0.53%) |
Jul 08, 2010 | 18.95 | 19.35 | 18.73 | 18.95 | 517 | +0.31(+1.65%) |
Jul 07, 2010 | 18.37 | 18.67 | 17.96 | 18.64 | 384,018 | +0.27(+1.45%) |
Jul 06, 2010 | 18.37 | 18.98 | 18.35 | 18.37 | 871 | -0.31(-1.64%) |
Jul 02, 2010 | 18.68 | 18.92 | 18.53 | 18.68 | 351,175 | -0.07(-0.36%) |
Jul 01, 2010 | 19.29 | 19.31 | 18.61 | 18.75 | 392,545 | -0.45(-2.36%) |
Jun 30, 2010 | 19.20 | 20.01 | 19.10 | 19.20 | 4,290 | -0.46(-2.34%) |
Jun 29, 2010 | 19.87 | 20.16 | 19.56 | 19.66 | 467,469 | -0.66(-3.25%) |
Jun 25, 2010 | 20.32 | 20.61 | 20.19 | 20.32 | 728,556 | -0.01(-0.03%) |
Jun 24, 2010 | 19.89 | 20.52 | 19.87 | 20.33 | 365,865 | +0.27(+1.36%) |
Jun 23, 2010 | 20.07 | 20.31 | 19.79 | 20.05 | 390,262 | -0.02(-0.10%) |
Jun 22, 2010 | 20.07 | 20.61 | 20.04 | 20.07 | 508 | -0.22(-1.08%) |
Jun 21, 2010 | 20.67 | 20.80 | 20.20 | 20.29 | 291,940 | -0.17(-0.81%) |
Jun 18, 2010 | 20.46 | 20.61 | 19.85 | 20.46 | 715,810 | -0.27(-1.29%) |
Jun 17, 2010 | 19.30 | 20.78 | 19.30 | 20.73 | 949,833 | +1.71(+8.97%) |
Jun 16, 2010 | 18.38 | 19.07 | 18.38 | 19.02 | 289,195 | +0.47(+2.52%) |
Jun 15, 2010 | 18.55 | 18.60 | 18.12 | 18.55 | 883 | +0.41(+2.28%) |
Jun 14, 2010 | 18.15 | 18.40 | 17.97 | 18.14 | 200,913 | +0.17(+0.93%) |
Jun 11, 2010 | 17.91 | 18.46 | 17.80 | 17.97 | 183,627 | -0.15(-0.81%) |
Jun 10, 2010 | 18.12 | 18.38 | 17.75 | 18.12 | 822 | +0.50(+2.84%) |
Jun 09, 2010 | 17.29 | 17.67 | 17.03 | 17.62 | 283,603 | +0.41(+2.40%) |
Jun 08, 2010 | 17.95 | 18.03 | 17.15 | 17.21 | 421,720 | -0.76(-4.23%) |
Jun 07, 2010 | 18.39 | 18.58 | 17.91 | 17.97 | 169,530 | -0.42(-2.28%) |
Jun 04, 2010 | 18.39 | 18.81 | 18.33 | 18.39 | 239,056 | -0.41(-2.16%) |
Jun 03, 2010 | 18.43 | 19.10 | 18.37 | 18.79 | 241,642 | +0.41(+2.25%) |
Jun 02, 2010 | 18.38 | 18.48 | 17.95 | 18.38 | 212,004 | +0.27(+1.51%) |
Jun 01, 2010 | 18.11 | 18.43 | 18.09 | 18.11 | 717 | -0.24(-1.31%) |
May 28, 2010 | 18.35 | 18.60 | 18.06 | 18.35 | 147,672 | -0.04(-0.22%) |
May 27, 2010 | 18.23 | 18.46 | 18.00 | 18.39 | 118,752 | +0.48(+2.68%) |
May 26, 2010 | 17.91 | 18.29 | 17.63 | 17.91 | 720 | +0.29(+1.63%) |
May 25, 2010 | 17.40 | 17.73 | 17.23 | 17.62 | 166,162 | -0.11(-0.60%) |
May 24, 2010 | 18.05 | 18.10 | 17.67 | 17.73 | 246,850 | -0.35(-1.95%) |
May 21, 2010 | 18.01 | 18.40 | 17.71 | 18.08 | 370,866 | -0.15(-0.80%) |
May 20, 2010 | 18.52 | 18.69 | 18.13 | 18.23 | 318,142 | -1.20(-6.18%) |
May 19, 2010 | 19.36 | 19.69 | 19.21 | 19.43 | 214,467 | +0.01(+0.03%) |
May 18, 2010 | 19.81 | 19.81 | 19.33 | 19.42 | 1,650 | -0.18(-0.92%) |
May 17, 2010 | 19.67 | 20.07 | 19.01 | 19.60 | 385,156 | +0.06(+0.31%) |
May 14, 2010 | 19.54 | 19.77 | 18.55 | 19.54 | 517,398 | +0.34(+1.77%) |
May 13, 2010 | 19.05 | 19.36 | 18.95 | 19.20 | 198,966 | +0.25(+1.30%) |
May 12, 2010 | 18.53 | 19.03 | 18.44 | 18.95 | 257,029 | +0.45(+2.45%) |
May 11, 2010 | 18.48 | 18.79 | 18.39 | 18.50 | 179,808 | +0.27(+1.50%) |
May 10, 2010 | 17.85 | 18.29 | 17.81 | 18.23 | 280,239 | +0.59(+3.33%) |
May 07, 2010 | 18.29 | 18.65 | 17.54 | 17.64 | 393,570 | -0.66(-3.61%) |
May 06, 2010 | 18.85 | 19.33 | 17.73 | 18.30 | 610,314 | -0.41(-2.17%) |
May 05, 2010 | 18.88 | 18.91 | 18.53 | 18.71 | 151,503 | -0.01(-0.07%) |
May 04, 2010 | 18.85 | 18.91 | 18.38 | 18.72 | 195,934 | -0.32(-1.68%) |
May 03, 2010 | 19.57 | 19.57 | 18.84 | 19.04 | 246,532 | -0.41(-2.09%) |
Apr 30, 2010 | 19.53 | 19.84 | 19.44 | 19.45 | 326,098 | -0.15(-0.78%) |
Apr 29, 2010 | 19.20 | 19.63 | 19.09 | 19.60 | 299,304 | +0.60(+3.16%) |
Apr 28, 2010 | 18.61 | 19.20 | 18.44 | 19.00 | 289,684 | +0.45(+2.41%) |
Apr 27, 2010 | 18.40 | 19.32 | 18.40 | 18.55 | 494,191 | -0.02(-0.11%) |
Apr 26, 2010 | 18.69 | 18.86 | 18.39 | 18.57 | 421,203 | -0.19(-1.00%) |
Apr 23, 2010 | 18.55 | 18.78 | 18.55 | 18.76 | 269,734 | +0.17(+0.90%) |
Apr 22, 2010 | 18.24 | 18.67 | 18.14 | 18.59 | 386,553 | +0.09(+0.50%) |
Apr 21, 2010 | 18.67 | 18.67 | 18.22 | 18.50 | 620,346 | -0.09(-0.50%) |
Apr 20, 2010 | 18.29 | 18.60 | 17.94 | 18.59 | 177,867 | +0.70(+3.91%) |
Apr 19, 2010 | 17.36 | 18.23 | 17.36 | 17.89 | 183,565 | +0.50(+2.87%) |
Apr 16, 2010 | 17.52 | 17.73 | 17.15 | 17.39 | 137,673 | -0.12(-0.69%) |
Apr 15, 2010 | 17.33 | 17.55 | 17.18 | 17.51 | 80,074 | +0.19(+1.08%) |
Apr 14, 2010 | 17.49 | 17.49 | 17.12 | 17.33 | 186,469 | -0.05(-0.27%) |
Apr 13, 2010 | 17.73 | 17.73 | 17.33 | 17.37 | 206,613 | -0.35(-1.96%) |
Apr 12, 2010 | 17.50 | 17.73 | 17.40 | 17.72 | 341,125 | +0.15(+0.87%) |
Apr 09, 2010 | 17.20 | 17.57 | 17.12 | 17.57 | 469,741 | +0.41(+2.41%) |
Apr 08, 2010 | 16.87 | 17.17 | 16.66 | 17.15 | 252,120 | +0.25(+1.50%) |
Apr 07, 2010 | 16.86 | 16.97 | 16.71 | 16.90 | 355,309 | -0.03(-0.16%) |
Apr 06, 2010 | 17.09 | 17.20 | 16.91 | 16.93 | 97,348 | -0.03(-0.20%) |
Apr 05, 2010 | 16.86 | 17.09 | 16.86 | 16.96 | 94,183 | +0.05(+0.32%) |
Apr 01, 2010 | 16.87 | 16.91 | 16.91 | 16.91 | 369,150 | +0.13(+0.76%) |
Mar 31, 2010 | 16.46 | 16.91 | 16.40 | 16.78 | 288,721 | +0.31(+1.90%) |
Mar 30, 2010 | 16.32 | 16.59 | 16.28 | 16.47 | 111,787 | +0.21(+1.31%) |
Mar 29, 2010 | 16.13 | 16.30 | 16.04 | 16.25 | 122,200 | +0.13(+0.79%) |
Mar 26, 2010 | 16.35 | 16.41 | 16.08 | 16.13 | 89,064 | -0.28(-1.71%) |
Mar 25, 2010 | 16.94 | 16.99 | 16.35 | 16.41 | 147,555 | -0.43(-2.53%) |
Mar 24, 2010 | 16.93 | 16.99 | 16.65 | 16.83 | 135,874 | -0.11(-0.63%) |
Mar 23, 2010 | 17.00 | 17.00 | 16.67 | 16.94 | 287,235 | -0.08(-0.47%) |
Mar 22, 2010 | 16.47 | 17.59 | 16.43 | 17.02 | 655,996 | +0.59(+3.57%) |
Mar 19, 2010 | 16.47 | 16.67 | 16.27 | 16.43 | 377,389 | -0.05(-0.32%) |
Mar 18, 2010 | 15.95 | 16.55 | 15.75 | 16.49 | 227,289 | +0.49(+3.04%) |
Mar 17, 2010 | 15.47 | 16.01 | 15.47 | 16.00 | 261,394 | +0.51(+3.27%) |
Mar 16, 2010 | 15.25 | 15.50 | 15.06 | 15.49 | 82,671 | +0.24(+1.57%) |
Mar 15, 2010 | 15.24 | 15.34 | 15.05 | 15.25 | 107,448 | -0.12(-0.78%) |
Mar 12, 2010 | 15.50 | 15.55 | 15.23 | 15.37 | 99,781 | -0.13(-0.86%) |
Mar 11, 2010 | 15.43 | 15.63 | 15.35 | 15.51 | 129,678 | -0.05(-0.30%) |
Mar 10, 2010 | 15.45 | 15.65 | 15.28 | 15.55 | 94,099 | +0.06(+0.39%) |
Mar 09, 2010 | 15.33 | 15.64 | 15.33 | 15.49 | 125,299 | +0.07(+0.48%) |
Mar 08, 2010 | 15.14 | 15.49 | 15.14 | 15.42 | 184,548 | +0.20(+1.31%) |
Mar 05, 2010 | 14.80 | 15.22 | 14.69 | 15.22 | 144,403 | +0.43(+2.88%) |
Mar 04, 2010 | 14.93 | 14.96 | 14.69 | 14.79 | 163,510 | -0.06(-0.40%) |
Mar 03, 2010 | 14.67 | 14.91 | 14.62 | 14.85 | 236,968 | +0.17(+1.18%) |
Mar 02, 2010 | 14.51 | 14.78 | 14.44 | 14.68 | 211,477 | +0.17(+1.15%) |
Mar 01, 2010 | 14.27 | 14.71 | 14.25 | 14.51 | 138,547 | +0.26(+1.82%) |
Feb 26, 2010 | 14.37 | 14.55 | 14.20 | 14.25 | 103,599 | -0.11(-0.79%) |
Feb 25, 2010 | 14.21 | 14.38 | 14.01 | 14.37 | 105,412 | -0.01(-0.05%) |
Feb 24, 2010 | 14.36 | 14.45 | 14.09 | 14.37 | 105,789 | +0.01(+0.05%) |
Feb 23, 2010 | 14.40 | 14.43 | 14.23 | 14.37 | 181,627 | -0.09(-0.65%) |
Feb 22, 2010 | 14.29 | 14.67 | 14.29 | 14.46 | 150,424 | +0.15(+1.07%) |
Feb 19, 2010 | 14.19 | 14.36 | 13.93 | 14.31 | 277,515 | +0.13(+0.89%) |
Feb 18, 2010 | 14.36 | 14.53 | 14.14 | 14.18 | 198,150 | -0.25(-1.75%) |
Feb 17, 2010 | 13.93 | 14.62 | 13.83 | 14.43 | 452,146 | +0.51(+3.64%) |
Feb 16, 2010 | 14.13 | 14.13 | 13.64 | 13.93 | 413,040 | -0.03(-0.24%) |
Feb 12, 2010 | 14.05 | 13.96 | 13.96 | 13.96 | 950,400 | -0.45(-3.10%) |
Feb 11, 2010 | 14.17 | 14.48 | 14.01 | 14.41 | 155,484 | +0.16(+1.12%) |
Feb 10, 2010 | 14.25 | 14.53 | 14.09 | 14.25 | 144,124 | -0.09(-0.65%) |
Feb 09, 2010 | 13.89 | 14.38 | 13.70 | 14.34 | 274,254 | +0.60(+4.37%) |
Feb 08, 2010 | 14.17 | 14.17 | 13.67 | 13.74 | 193,713 | -0.45(-3.15%) |
Feb 05, 2010 | 14.17 | 14.26 | 13.76 | 14.19 | 218,275 | +0.04(+0.28%) |
Feb 04, 2010 | 14.75 | 14.75 | 14.09 | 14.15 | 169,894 | -0.70(-4.71%) |
Feb 03, 2010 | 15.00 | 15.06 | 14.63 | 14.85 | 196,845 | -0.21(-1.37%) |
Feb 02, 2010 | 15.24 | 15.35 | 14.97 | 15.05 | 216,484 | +0.37(+2.51%) |