Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.80 | 16.80 | 16.36 | 16.45 | 906,699 | -0.90(-5.19%) |
Jan 28, 2011 | 17.78 | 17.93 | 17.18 | 17.35 | 1,418,271 | -0.45(-2.53%) |
Jan 27, 2011 | 17.79 | 17.81 | 17.71 | 17.80 | 196,510 | -0.05(-0.29%) |
Jan 26, 2011 | 17.78 | 17.97 | 17.78 | 17.85 | 137,753 | +0.03(+0.15%) |
Jan 25, 2011 | 17.66 | 17.85 | 17.62 | 17.83 | 90,350 | +0.19(+1.08%) |
Jan 24, 2011 | 17.58 | 17.65 | 17.56 | 17.64 | 76,656 | +0.09(+0.49%) |
Jan 21, 2011 | 17.67 | 17.69 | 17.50 | 17.55 | 101,247 | +0.03(+0.15%) |
Jan 20, 2011 | 17.58 | 17.63 | 17.41 | 17.52 | 98,310 | -0.16(-0.88%) |
Jan 19, 2011 | 17.64 | 17.79 | 17.63 | 17.68 | 119,396 | +0.15(+0.84%) |
Jan 18, 2011 | 17.62 | 17.70 | 17.45 | 17.53 | 203,645 | +0.13(+0.75%) |
Jan 14, 2011 | 17.38 | 17.41 | 17.33 | 17.40 | 135,561 | +0.03(+0.15%) |
Jan 13, 2011 | 17.35 | 17.46 | 17.32 | 17.38 | 125,110 | -0.08(-0.45%) |
Jan 12, 2011 | 17.53 | 17.58 | 17.38 | 17.46 | 143,222 | -0.05(-0.30%) |
Jan 11, 2011 | 17.53 | 17.57 | 17.36 | 17.51 | 139,671 | +0.13(+0.75%) |
Jan 10, 2011 | 17.41 | 17.41 | 17.33 | 17.38 | 76,067 | -0.10(-0.59%) |
Jan 07, 2011 | 17.70 | 17.70 | 17.39 | 17.48 | 96,671 | -0.17(-0.98%) |
Jan 06, 2011 | 17.75 | 17.75 | 17.51 | 17.65 | 131,618 | -0.04(-0.24%) |
Jan 05, 2011 | 17.62 | 17.75 | 17.58 | 17.70 | 120,525 | +0.00(+0.00%) |
Jan 04, 2011 | 17.75 | 17.85 | 17.58 | 17.70 | 137,351 | -0.12(-0.68%) |
Jan 03, 2011 | 17.85 | 17.98 | 17.71 | 17.82 | 198,850 | +0.23(+1.28%) |
Dec 31, 2010 | 17.42 | 17.63 | 17.41 | 17.59 | 73,176 | +0.20(+1.15%) |
Dec 30, 2010 | 17.60 | 17.66 | 17.35 | 17.39 | 168,299 | -0.21(-1.18%) |
Dec 29, 2010 | 17.52 | 17.63 | 17.39 | 17.60 | 108,592 | +0.20(+1.14%) |
Dec 28, 2010 | 17.46 | 17.49 | 17.36 | 17.40 | 52,587 | -0.11(-0.64%) |
Dec 27, 2010 | 17.40 | 17.61 | 17.32 | 17.52 | 128,738 | +0.25(+1.45%) |
Dec 23, 2010 | 17.19 | 17.32 | 17.14 | 17.27 | 122,154 | +0.15(+0.86%) |
Dec 22, 2010 | 17.16 | 17.18 | 17.08 | 17.12 | 127,627 | -0.22(-1.25%) |
Dec 21, 2010 | 17.46 | 17.46 | 17.28 | 17.33 | 158,775 | +0.22(+1.26%) |
Dec 20, 2010 | 17.40 | 17.40 | 17.07 | 17.12 | 181,647 | -0.43(-2.47%) |
Dec 17, 2010 | 17.61 | 17.79 | 17.39 | 17.55 | 293,786 | +0.30(+1.76%) |
Dec 16, 2010 | 17.21 | 17.37 | 17.06 | 17.25 | 173,179 | -0.02(-0.10%) |
Dec 15, 2010 | 17.40 | 17.40 | 17.20 | 17.27 | 241,898 | -0.23(-1.29%) |
Dec 14, 2010 | 17.74 | 17.74 | 17.47 | 17.49 | 352,924 | -0.16(-0.88%) |
Dec 13, 2010 | 17.75 | 17.78 | 17.64 | 17.65 | 128,947 | -0.04(-0.24%) |
Dec 10, 2010 | 17.64 | 17.76 | 17.64 | 17.69 | 151,611 | -0.01(-0.05%) |
Dec 09, 2010 | 17.82 | 17.82 | 17.63 | 17.70 | 151,671 | -0.19(-1.06%) |
Dec 08, 2010 | 17.97 | 18.05 | 17.81 | 17.89 | 165,302 | -0.16(-0.91%) |
Dec 07, 2010 | 18.22 | 18.35 | 17.99 | 18.05 | 248,996 | -0.26(-1.42%) |
Dec 06, 2010 | 18.30 | 18.43 | 18.27 | 18.31 | 354,913 | -0.06(-0.30%) |
Dec 03, 2010 | 18.11 | 18.39 | 18.06 | 18.37 | 301,091 | +0.26(+1.45%) |
Dec 02, 2010 | 17.91 | 18.28 | 17.76 | 18.11 | 238,266 | +0.36(+2.05%) |
Dec 01, 2010 | 17.73 | 17.83 | 17.60 | 17.74 | 183,360 | +0.25(+1.45%) |
Nov 30, 2010 | 17.40 | 17.52 | 17.27 | 17.49 | 178,893 | -0.06(-0.34%) |
Nov 29, 2010 | 17.63 | 17.63 | 17.41 | 17.55 | 157,658 | -0.06(-0.34%) |
Nov 26, 2010 | 17.62 | 17.71 | 17.55 | 17.61 | 134,229 | +0.01(+0.05%) |
Nov 24, 2010 | 17.52 | 17.60 | 17.60 | 17.60 | 226,797 | +0.28(+1.61%) |
Nov 23, 2010 | 17.48 | 17.48 | 17.27 | 17.32 | 140,689 | -0.31(-1.77%) |
Nov 22, 2010 | 17.73 | 17.73 | 17.49 | 17.63 | 203,513 | -0.07(-0.38%) |
Nov 19, 2010 | 17.57 | 17.70 | 17.41 | 17.70 | 160,480 | +0.21(+1.21%) |
Nov 18, 2010 | 17.68 | 17.73 | 17.40 | 17.49 | 345,431 | +0.06(+0.34%) |
Nov 17, 2010 | 17.50 | 17.50 | 17.32 | 17.43 | 141,599 | +0.27(+1.58%) |
Nov 16, 2010 | 17.42 | 17.62 | 17.04 | 17.16 | 128,512 | -0.26(-1.50%) |
Nov 15, 2010 | 17.31 | 17.57 | 17.31 | 17.42 | 163,761 | +0.22(+1.28%) |
Nov 12, 2010 | 17.17 | 17.39 | 17.15 | 17.20 | 136,608 | -0.19(-1.12%) |
Nov 11, 2010 | 17.31 | 17.42 | 17.14 | 17.40 | 139,249 | -0.04(-0.24%) |
Nov 10, 2010 | 17.40 | 17.46 | 17.26 | 17.44 | 140,363 | +0.25(+1.47%) |
Nov 09, 2010 | 17.40 | 17.40 | 17.12 | 17.19 | 144,947 | -0.08(-0.44%) |
Nov 08, 2010 | 17.16 | 17.27 | 17.08 | 17.26 | 129,674 | +0.26(+1.54%) |
Nov 05, 2010 | 17.02 | 17.07 | 16.97 | 17.00 | 148,423 | -0.03(-0.20%) |
Nov 04, 2010 | 16.84 | 17.04 | 16.79 | 17.03 | 239,028 | -0.01(-0.05%) |
Nov 03, 2010 | 17.03 | 17.07 | 16.82 | 17.04 | 143,403 | -0.10(-0.59%) |
Nov 02, 2010 | 17.14 | 17.16 | 16.98 | 17.14 | 204,798 | +0.24(+1.45%) |
Nov 01, 2010 | 16.86 | 16.94 | 16.76 | 16.90 | 431,034 | -0.26(-1.53%) |
Oct 29, 2010 | 17.16 | 17.27 | 17.06 | 17.16 | 125,856 | +0.07(+0.39%) |
Oct 28, 2010 | 16.99 | 17.14 | 16.92 | 17.09 | 163,296 | +0.13(+0.75%) |
Oct 27, 2010 | 16.93 | 17.05 | 16.87 | 16.97 | 288,685 | -0.14(-0.79%) |
Oct 25, 2010 | 17.30 | 17.35 | 17.08 | 17.10 | 151,065 | +0.24(+1.45%) |
Oct 22, 2010 | 16.71 | 16.97 | 16.71 | 16.86 | 223,961 | +0.14(+0.81%) |
Oct 21, 2010 | 16.63 | 16.85 | 16.57 | 16.72 | 231,241 | +0.41(+2.54%) |
Oct 20, 2010 | 16.21 | 16.37 | 16.13 | 16.31 | 125,006 | +0.17(+1.05%) |
Oct 19, 2010 | 16.13 | 16.24 | 16.03 | 16.14 | 184,508 | -0.07(-0.42%) |
Oct 18, 2010 | 16.19 | 16.21 | 16.07 | 16.21 | 120,510 | +0.08(+0.52%) |
Oct 15, 2010 | 16.21 | 16.27 | 16.06 | 16.12 | 102,113 | -0.03(-0.21%) |
Oct 14, 2010 | 15.83 | 16.16 | 15.77 | 16.16 | 222,241 | +0.70(+4.54%) |
Oct 13, 2010 | 15.29 | 15.51 | 15.20 | 15.45 | 117,610 | -0.03(-0.22%) |
Oct 12, 2010 | 15.44 | 15.50 | 15.40 | 15.49 | 137,076 | -0.10(-0.65%) |
Oct 11, 2010 | 15.78 | 15.78 | 15.40 | 15.59 | 226,428 | -0.40(-2.48%) |
Oct 08, 2010 | 15.93 | 16.00 | 15.89 | 15.99 | 155,018 | +0.00(+0.00%) |
Oct 07, 2010 | 16.10 | 16.14 | 15.96 | 15.99 | 150,615 | -0.05(-0.32%) |
Oct 06, 2010 | 16.05 | 16.15 | 15.98 | 16.04 | 178,461 | +0.06(+0.37%) |
Oct 05, 2010 | 15.78 | 16.02 | 15.78 | 15.98 | 219,921 | +0.52(+3.33%) |
Oct 04, 2010 | 15.53 | 15.56 | 15.40 | 15.46 | 291,044 | -0.06(-0.38%) |
Oct 01, 2010 | 15.61 | 15.61 | 15.46 | 15.52 | 167,260 | +0.10(+0.66%) |
Sep 30, 2010 | 15.51 | 15.62 | 15.31 | 15.42 | 178,456 | -0.03(-0.16%) |
Sep 29, 2010 | 15.54 | 15.54 | 15.35 | 15.45 | 195,583 | -0.08(-0.49%) |
Sep 28, 2010 | 15.54 | 15.62 | 15.35 | 15.52 | 209,320 | +0.17(+1.10%) |
Sep 27, 2010 | 15.21 | 15.37 | 15.08 | 15.35 | 356,596 | +0.44(+2.94%) |
Sep 24, 2010 | 14.81 | 14.91 | 14.78 | 14.91 | 240,727 | +0.12(+0.80%) |
Sep 23, 2010 | 14.74 | 14.86 | 14.73 | 14.80 | 93,020 | -0.07(-0.45%) |
Sep 22, 2010 | 14.93 | 14.93 | 14.78 | 14.86 | 194,249 | -0.03(-0.23%) |
Sep 21, 2010 | 14.80 | 14.91 | 14.73 | 14.90 | 270,432 | +0.28(+1.91%) |
Sep 20, 2010 | 14.47 | 14.65 | 14.43 | 14.62 | 250,329 | +0.21(+1.47%) |
Sep 17, 2010 | 14.53 | 14.53 | 14.36 | 14.41 | 141,963 | -0.09(-0.59%) |
Sep 15, 2010 | 14.39 | 14.49 | 14.32 | 14.49 | 220,377 | +0.05(+0.34%) |
Sep 14, 2010 | 14.47 | 14.58 | 14.35 | 14.44 | 274,096 | -0.07(-0.51%) |
Sep 13, 2010 | 14.48 | 14.54 | 14.47 | 14.52 | 254,229 | +0.24(+1.66%) |
Sep 10, 2010 | 14.35 | 14.35 | 14.18 | 14.28 | 191,080 | -0.02(-0.11%) |
Sep 09, 2010 | 14.21 | 14.34 | 14.12 | 14.30 | 310,040 | +0.17(+1.22%) |
Sep 08, 2010 | 14.22 | 14.23 | 14.08 | 14.12 | 179,233 | +0.02(+0.17%) |
Sep 07, 2010 | 14.10 | 14.17 | 14.08 | 14.10 | 217,813 | +0.06(+0.41%) |
Sep 03, 2010 | 14.16 | 14.23 | 13.98 | 14.04 | 409,725 | +0.04(+0.29%) |
Sep 02, 2010 | 13.89 | 14.05 | 13.73 | 14.00 | 277,379 | +0.31(+2.28%) |
Sep 01, 2010 | 13.74 | 13.81 | 13.58 | 13.69 | 172,395 | +0.16(+1.15%) |
Aug 31, 2010 | 13.61 | 13.71 | 13.53 | 13.53 | 143,840 | -0.02(-0.12%) |
Aug 30, 2010 | 13.48 | 13.74 | 13.45 | 13.55 | 208,865 | +0.23(+1.72%) |
Aug 27, 2010 | 13.12 | 13.41 | 13.02 | 13.32 | 223,750 | +0.07(+0.56%) |
Aug 26, 2010 | 13.32 | 13.35 | 13.19 | 13.25 | 190,312 | -0.02(-0.12%) |
Aug 25, 2010 | 13.26 | 13.30 | 13.05 | 13.26 | 294,510 | -0.12(-0.92%) |
Aug 24, 2010 | 13.54 | 13.57 | 13.30 | 13.39 | 560,591 | -0.39(-2.86%) |
Aug 23, 2010 | 14.09 | 14.11 | 13.75 | 13.78 | 324,099 | -0.30(-2.15%) |
Aug 20, 2010 | 14.09 | 14.15 | 14.01 | 14.08 | 462,562 | -0.08(-0.58%) |
Aug 19, 2010 | 14.38 | 14.44 | 14.12 | 14.17 | 267,548 | -0.28(-1.93%) |
Aug 18, 2010 | 14.47 | 14.55 | 14.37 | 14.44 | 218,296 | +0.00(+0.00%) |
Aug 17, 2010 | 14.58 | 14.58 | 14.41 | 14.44 | 183,549 | -0.01(-0.06%) |
Aug 16, 2010 | 14.24 | 14.47 | 14.22 | 14.45 | 205,407 | +0.44(+3.16%) |
Aug 13, 2010 | 14.06 | 14.15 | 13.98 | 14.01 | 131,899 | -0.02(-0.18%) |
Aug 12, 2010 | 14.01 | 14.12 | 13.94 | 14.03 | 149,869 | +0.09(+0.65%) |
Aug 11, 2010 | 14.15 | 14.21 | 13.94 | 13.94 | 266,396 | -0.60(-4.11%) |
Aug 10, 2010 | 14.53 | 14.58 | 14.35 | 14.54 | 207,363 | -0.01(-0.06%) |
Aug 09, 2010 | 14.71 | 14.71 | 14.55 | 14.55 | 214,227 | +0.05(+0.34%) |
Aug 06, 2010 | 14.44 | 14.61 | 14.34 | 14.50 | 329,248 | +0.03(+0.23%) |
Aug 05, 2010 | 14.57 | 14.67 | 14.39 | 14.47 | 292,263 | +0.34(+2.44%) |
Aug 04, 2010 | 14.22 | 14.30 | 14.06 | 14.12 | 222,739 | +0.05(+0.35%) |
Aug 03, 2010 | 14.18 | 14.24 | 13.98 | 14.08 | 151,431 | +0.10(+0.70%) |
Aug 02, 2010 | 13.98 | 14.06 | 13.89 | 13.98 | 143,665 | +0.41(+3.02%) |
Jul 30, 2010 | 13.50 | 13.62 | 13.36 | 13.57 | 146,145 | +0.13(+0.98%) |
Jul 29, 2010 | 13.53 | 13.53 | 13.39 | 13.44 | 119,592 | +0.02(+0.18%) |
Jul 28, 2010 | 13.45 | 13.57 | 13.40 | 13.41 | 145,913 | -0.06(-0.43%) |
Jul 27, 2010 | 13.50 | 13.54 | 13.33 | 13.47 | 248,627 | +0.01(+0.06%) |
Jul 26, 2010 | 13.44 | 13.53 | 13.34 | 13.46 | 229,414 | -0.11(-0.79%) |
Jul 23, 2010 | 13.38 | 13.57 | 13.30 | 13.57 | 171,416 | +0.25(+1.91%) |
Jul 22, 2010 | 13.23 | 13.37 | 13.20 | 13.31 | 186,198 | +0.42(+3.24%) |
Jul 21, 2010 | 12.99 | 13.05 | 12.83 | 12.89 | 102,327 | +0.06(+0.45%) |
Jul 20, 2010 | 12.70 | 12.85 | 12.59 | 12.84 | 65,083 | +0.08(+0.64%) |
Jul 19, 2010 | 12.73 | 12.82 | 12.72 | 12.76 | 83,907 | +0.02(+0.19%) |
Jul 16, 2010 | 12.99 | 13.00 | 12.69 | 12.73 | 107,077 | -0.28(-2.14%) |
Jul 15, 2010 | 13.11 | 13.11 | 12.91 | 13.01 | 179,820 | -0.26(-1.98%) |
Jul 14, 2010 | 13.32 | 13.32 | 13.15 | 13.27 | 142,581 | -0.10(-0.74%) |
Jul 13, 2010 | 13.28 | 13.39 | 13.15 | 13.37 | 182,969 | +0.41(+3.16%) |
Jul 12, 2010 | 13.12 | 13.14 | 12.82 | 12.96 | 234,877 | +0.02(+0.13%) |
Jul 09, 2010 | 13.07 | 13.10 | 12.84 | 12.94 | 228,602 | -0.05(-0.38%) |
Jul 08, 2010 | 12.94 | 13.00 | 12.86 | 12.99 | 103,272 | +0.23(+1.80%) |
Jul 07, 2010 | 12.49 | 12.76 | 12.49 | 12.76 | 102,393 | +0.25(+2.03%) |
Jul 06, 2010 | 12.72 | 12.90 | 12.49 | 12.51 | 178,066 | +0.07(+0.59%) |
Jul 02, 2010 | 12.48 | 12.55 | 12.44 | 12.44 | 81,096 | -0.05(-0.39%) |
Jul 01, 2010 | 12.53 | 12.64 | 12.39 | 12.48 | 206,140 | -0.02(-0.20%) |
Jun 30, 2010 | 12.71 | 12.83 | 12.49 | 12.51 | 362,214 | -0.34(-2.62%) |
Jun 29, 2010 | 13.12 | 13.27 | 12.79 | 12.85 | 197,779 | -0.79(-5.77%) |
Jun 25, 2010 | 13.77 | 13.81 | 13.61 | 13.63 | 142,023 | -0.05(-0.36%) |
Jun 24, 2010 | 13.82 | 13.91 | 13.68 | 13.68 | 214,502 | -0.37(-2.63%) |
Jun 23, 2010 | 13.87 | 14.08 | 13.82 | 14.05 | 183,375 | +0.11(+0.82%) |
Jun 22, 2010 | 13.97 | 14.01 | 13.88 | 13.94 | 159,694 | +0.02(+0.18%) |
Jun 21, 2010 | 13.85 | 13.97 | 13.79 | 13.91 | 187,833 | +0.10(+0.71%) |
Jun 18, 2010 | 13.93 | 13.93 | 13.71 | 13.81 | 220,737 | -0.01(-0.06%) |
Jun 17, 2010 | 13.90 | 13.90 | 13.68 | 13.82 | 99,747 | -0.11(-0.82%) |
Jun 16, 2010 | 13.90 | 13.98 | 13.59 | 13.94 | 150,123 | -0.18(-1.28%) |
Jun 15, 2010 | 13.97 | 14.12 | 13.91 | 14.12 | 227,320 | +0.31(+2.26%) |
Jun 14, 2010 | 13.89 | 13.94 | 13.73 | 13.80 | 148,825 | +0.03(+0.24%) |
Jun 11, 2010 | 13.63 | 13.81 | 13.58 | 13.77 | 180,075 | +0.14(+1.02%) |
Jun 10, 2010 | 13.62 | 13.69 | 13.45 | 13.63 | 202,605 | -0.08(-0.60%) |
Jun 09, 2010 | 13.72 | 13.84 | 13.59 | 13.71 | 158,544 | +0.16(+1.21%) |
Jun 08, 2010 | 13.53 | 13.57 | 13.32 | 13.55 | 170,113 | +0.11(+0.79%) |
Jun 07, 2010 | 13.38 | 13.61 | 13.37 | 13.44 | 252,027 | -0.03(-0.26%) |
Jun 04, 2010 | 13.71 | 13.81 | 13.41 | 13.48 | 298,543 | -0.32(-2.30%) |
Jun 03, 2010 | 13.88 | 13.92 | 13.71 | 13.80 | 155,057 | -0.02(-0.17%) |
Jun 02, 2010 | 13.65 | 13.85 | 13.56 | 13.82 | 253,204 | +0.19(+1.40%) |
Jun 01, 2010 | 13.73 | 13.88 | 13.60 | 13.63 | 289,116 | -0.51(-3.59%) |
May 28, 2010 | 14.38 | 14.50 | 14.10 | 14.14 | 228,965 | -0.25(-1.71%) |
May 27, 2010 | 14.21 | 14.45 | 14.15 | 14.38 | 243,019 | +0.29(+2.08%) |
May 26, 2010 | 14.20 | 14.37 | 13.88 | 14.09 | 723,972 | -0.07(-0.50%) |
May 25, 2010 | 13.65 | 14.16 | 13.65 | 14.16 | 424,402 | +0.30(+2.18%) |
May 24, 2010 | 13.92 | 14.07 | 13.79 | 13.86 | 268,683 | +0.29(+2.10%) |
May 21, 2010 | 13.47 | 13.76 | 13.42 | 13.57 | 213,173 | -0.02(-0.12%) |
May 20, 2010 | 13.51 | 13.72 | 13.44 | 13.59 | 295,065 | -0.54(-3.82%) |
May 19, 2010 | 14.02 | 14.18 | 14.02 | 14.13 | 183,045 | -0.08(-0.56%) |
May 18, 2010 | 14.34 | 14.36 | 14.07 | 14.21 | 304,201 | -0.06(-0.44%) |
May 17, 2010 | 14.36 | 14.46 | 14.13 | 14.27 | 206,940 | +0.29(+2.04%) |
May 14, 2010 | 14.28 | 14.39 | 13.92 | 13.99 | 323,207 | -0.33(-2.33%) |
May 13, 2010 | 14.39 | 14.48 | 14.28 | 14.32 | 177,000 | +0.02(+0.11%) |
May 12, 2010 | 14.52 | 14.52 | 14.20 | 14.30 | 275,567 | -0.13(-0.93%) |
May 11, 2010 | 14.51 | 14.57 | 14.33 | 14.44 | 222,231 | -0.43(-2.88%) |
May 10, 2010 | 14.57 | 15.02 | 14.47 | 14.87 | 566,355 | +1.12(+8.14%) |
May 07, 2010 | 14.25 | 14.25 | 13.68 | 13.75 | 702,420 | -0.34(-2.42%) |
May 06, 2010 | 14.35 | 14.36 | 13.38 | 14.09 | 676,363 | -0.18(-1.28%) |
May 05, 2010 | 14.23 | 14.43 | 13.40 | 14.27 | 724,696 | -0.29(-1.96%) |
May 04, 2010 | 14.87 | 14.87 | 14.48 | 14.56 | 602,691 | -1.03(-6.62%) |
May 03, 2010 | 15.59 | 15.65 | 15.51 | 15.59 | 353,512 | +0.01(+0.05%) |
Apr 30, 2010 | 15.53 | 15.75 | 15.53 | 15.58 | 109,411 | -0.04(-0.25%) |
Apr 29, 2010 | 15.61 | 15.79 | 15.41 | 15.62 | 337,105 | -0.14(-0.91%) |
Apr 28, 2010 | 15.97 | 16.06 | 15.75 | 15.76 | 245,747 | -0.31(-1.92%) |
Apr 27, 2010 | 16.24 | 16.29 | 16.07 | 16.07 | 255,750 | -0.15(-0.93%) |
Apr 26, 2010 | 16.13 | 16.24 | 15.60 | 16.22 | 583,718 | -0.29(-1.78%) |
Apr 23, 2010 | 16.22 | 16.54 | 16.22 | 16.52 | 105,122 | +0.21(+1.31%) |
Apr 22, 2010 | 16.37 | 16.40 | 16.24 | 16.30 | 63,143 | -0.04(-0.24%) |
Apr 21, 2010 | 16.37 | 16.45 | 16.14 | 16.34 | 241,892 | +0.00(+0.00%) |
Apr 20, 2010 | 16.18 | 16.34 | 16.15 | 16.34 | 291,340 | -0.02(-0.15%) |
Apr 19, 2010 | 16.36 | 16.47 | 16.08 | 16.37 | 208,444 | -0.01(-0.05%) |
Apr 16, 2010 | 16.58 | 16.58 | 16.37 | 16.37 | 580,192 | -0.29(-1.76%) |
Apr 15, 2010 | 16.49 | 16.69 | 16.41 | 16.67 | 248,959 | -0.08(-0.47%) |
Apr 14, 2010 | 16.83 | 16.83 | 16.52 | 16.75 | 215,987 | -0.20(-1.17%) |
Apr 13, 2010 | 16.97 | 16.97 | 16.70 | 16.95 | 214,802 | -0.17(-1.02%) |
Apr 12, 2010 | 17.10 | 17.23 | 17.06 | 17.12 | 217,235 | -0.01(-0.05%) |
Apr 09, 2010 | 17.09 | 17.14 | 17.02 | 17.13 | 106,287 | +0.02(+0.14%) |
Apr 08, 2010 | 17.08 | 17.14 | 16.83 | 17.10 | 323,744 | -0.39(-2.22%) |
Apr 07, 2010 | 17.65 | 17.69 | 17.46 | 17.49 | 283,372 | -0.24(-1.34%) |
Apr 06, 2010 | 17.71 | 17.80 | 17.62 | 17.73 | 258,733 | -0.10(-0.53%) |
Apr 05, 2010 | 17.88 | 17.94 | 17.69 | 17.83 | 249,662 | +0.08(+0.47%) |
Apr 01, 2010 | 17.65 | 17.74 | 17.74 | 17.74 | 307,425 | +0.22(+1.24%) |
Mar 31, 2010 | 17.46 | 17.58 | 17.42 | 17.53 | 385,353 | +0.16(+0.89%) |
Mar 30, 2010 | 17.42 | 17.43 | 17.27 | 17.37 | 261,946 | +0.10(+0.58%) |
Mar 29, 2010 | 17.29 | 17.37 | 17.11 | 17.27 | 263,670 | +0.25(+1.46%) |
Mar 26, 2010 | 17.16 | 17.16 | 16.95 | 17.02 | 278,986 | +0.02(+0.14%) |
Mar 25, 2010 | 17.04 | 17.11 | 16.90 | 17.00 | 239,152 | +0.02(+0.14%) |
Mar 24, 2010 | 17.07 | 17.07 | 16.88 | 16.97 | 194,630 | -0.11(-0.64%) |
Mar 23, 2010 | 17.05 | 17.08 | 16.85 | 17.08 | 325,947 | +0.25(+1.47%) |
Mar 22, 2010 | 16.69 | 16.87 | 16.61 | 16.83 | 344,311 | +0.07(+0.42%) |
Mar 19, 2010 | 16.98 | 17.03 | 16.72 | 16.77 | 221,213 | -0.31(-1.82%) |
Mar 18, 2010 | 16.83 | 17.18 | 16.76 | 17.08 | 734,463 | -0.08(-0.45%) |
Mar 17, 2010 | 17.27 | 17.35 | 17.12 | 17.15 | 400,268 | -0.48(-2.73%) |
Mar 16, 2010 | 17.37 | 17.70 | 17.32 | 17.63 | 667,806 | +0.21(+1.20%) |
Mar 15, 2010 | 17.42 | 17.54 | 17.32 | 17.42 | 222,015 | -0.21(-1.19%) |
Mar 12, 2010 | 17.69 | 17.73 | 17.49 | 17.63 | 214,772 | +0.03(+0.18%) |
Mar 11, 2010 | 17.45 | 17.61 | 17.29 | 17.60 | 167,338 | +0.46(+2.67%) |
Mar 10, 2010 | 16.95 | 17.29 | 16.95 | 17.15 | 252,693 | +0.24(+1.42%) |
Mar 09, 2010 | 16.87 | 17.01 | 16.72 | 16.90 | 478,504 | -0.47(-2.72%) |
Mar 08, 2010 | 17.34 | 17.50 | 17.24 | 17.38 | 174,960 | +0.13(+0.76%) |
Mar 05, 2010 | 17.30 | 17.35 | 17.08 | 17.25 | 265,458 | +0.03(+0.18%) |
Mar 04, 2010 | 17.30 | 17.35 | 16.96 | 17.21 | 246,201 | +0.33(+1.98%) |
Mar 03, 2010 | 16.94 | 17.04 | 16.71 | 16.88 | 412,854 | -1.57(-8.50%) |
Mar 02, 2010 | 18.48 | 18.54 | 18.32 | 18.45 | 411,848 | +0.25(+1.39%) |
Mar 01, 2010 | 18.20 | 18.33 | 18.16 | 18.20 | 315,862 | +0.13(+0.72%) |
Feb 26, 2010 | 18.19 | 18.19 | 17.95 | 18.07 | 463,202 | -0.07(-0.38%) |
Feb 25, 2010 | 17.68 | 18.15 | 17.55 | 18.14 | 397,647 | +0.53(+3.00%) |
Feb 24, 2010 | 17.57 | 17.74 | 17.50 | 17.61 | 230,853 | +0.32(+1.86%) |
Feb 23, 2010 | 17.36 | 17.50 | 17.26 | 17.29 | 219,144 | +0.07(+0.40%) |
Feb 22, 2010 | 17.20 | 17.24 | 17.06 | 17.22 | 238,817 | +0.20(+1.17%) |
Feb 19, 2010 | 17.01 | 17.05 | 16.90 | 17.02 | 139,680 | -0.05(-0.31%) |
Feb 18, 2010 | 16.91 | 17.20 | 16.90 | 17.07 | 167,663 | +0.05(+0.27%) |
Feb 17, 2010 | 17.19 | 17.19 | 16.94 | 17.03 | 103,910 | -0.05(-0.27%) |
Feb 16, 2010 | 16.82 | 17.13 | 16.82 | 17.07 | 226,389 | +0.28(+1.64%) |
Feb 12, 2010 | 16.84 | 16.80 | 16.80 | 16.80 | 175,910 | -0.08(-0.50%) |
Feb 11, 2010 | 16.40 | 17.20 | 16.40 | 16.88 | 499,187 | +0.81(+5.04%) |
Feb 10, 2010 | 16.14 | 16.17 | 15.99 | 16.07 | 129,271 | -0.16(-0.99%) |
Feb 09, 2010 | 16.44 | 16.44 | 16.18 | 16.23 | 125,525 | -0.02(-0.14%) |
Feb 08, 2010 | 16.16 | 16.58 | 16.16 | 16.26 | 243,175 | +0.37(+2.36%) |
Feb 05, 2010 | 16.02 | 16.04 | 15.76 | 15.88 | 374,912 | -0.12(-0.76%) |
Feb 04, 2010 | 16.12 | 16.13 | 15.90 | 16.00 | 237,687 | -0.13(-0.81%) |
Feb 03, 2010 | 16.10 | 16.20 | 15.99 | 16.13 | 376,481 | +0.05(+0.29%) |
Feb 02, 2010 | 16.12 | 16.17 | 15.95 | 16.09 | 102,692 | +0.13(+0.81%) |