Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.48 | 24.30 | 23.38 | 24.10 | 2,733,857 | +0.45(+1.92%) |
Nov 29, 2010 | 23.53 | 23.66 | 23.36 | 23.65 | 1,144,849 | -0.04(-0.17%) |
Nov 26, 2010 | 23.65 | 23.90 | 23.48 | 23.69 | 510,872 | -0.12(-0.50%) |
Nov 24, 2010 | 23.11 | 23.81 | 23.81 | 23.81 | 2,827,983 | +0.77(+3.32%) |
Nov 23, 2010 | 23.04 | 23.08 | 22.84 | 23.04 | 1,117,608 | -0.09(-0.37%) |
Nov 22, 2010 | 22.69 | 23.18 | 22.58 | 23.13 | 1,173,973 | +0.42(+1.83%) |
Nov 19, 2010 | 22.66 | 22.75 | 22.51 | 22.71 | 456,975 | +0.02(+0.07%) |
Nov 18, 2010 | 22.51 | 22.86 | 22.51 | 22.70 | 1,072,747 | +0.42(+1.88%) |
Nov 17, 2010 | 22.13 | 22.32 | 22.03 | 22.28 | 633,680 | +0.18(+0.81%) |
Nov 16, 2010 | 22.32 | 22.36 | 21.85 | 22.10 | 875,190 | -0.35(-1.54%) |
Nov 15, 2010 | 22.42 | 22.60 | 22.26 | 22.45 | 1,128,697 | +0.12(+0.55%) |
Nov 12, 2010 | 22.29 | 22.55 | 22.21 | 22.32 | 664,299 | -0.13(-0.58%) |
Nov 11, 2010 | 22.64 | 22.76 | 22.31 | 22.45 | 1,823,174 | -0.55(-2.37%) |
Nov 10, 2010 | 22.94 | 23.01 | 22.73 | 23.00 | 897,924 | +0.10(+0.43%) |
Nov 09, 2010 | 22.93 | 23.04 | 22.76 | 22.90 | 1,365,444 | +0.02(+0.11%) |
Nov 08, 2010 | 22.88 | 23.02 | 22.77 | 22.88 | 1,145,410 | -0.15(-0.67%) |
Nov 05, 2010 | 22.84 | 23.15 | 22.84 | 23.03 | 783,555 | +0.12(+0.52%) |
Nov 04, 2010 | 22.66 | 22.94 | 22.61 | 22.91 | 1,366,380 | +0.50(+2.25%) |
Nov 03, 2010 | 22.39 | 22.53 | 22.17 | 22.41 | 1,188,566 | +0.05(+0.22%) |
Nov 02, 2010 | 22.38 | 22.52 | 22.17 | 22.36 | 1,141,550 | +0.13(+0.60%) |
Nov 01, 2010 | 22.04 | 22.59 | 22.01 | 22.23 | 2,780,101 | +0.22(+1.02%) |
Oct 29, 2010 | 21.64 | 22.04 | 21.59 | 22.00 | 1,876,086 | +0.33(+1.54%) |
Oct 28, 2010 | 21.60 | 21.70 | 21.40 | 21.67 | 1,467,110 | +0.18(+0.81%) |
Oct 27, 2010 | 21.77 | 21.77 | 21.26 | 21.49 | 2,043,334 | +1.02(+4.99%) |
Oct 25, 2010 | 20.41 | 20.68 | 20.41 | 20.47 | 1,130,078 | +0.17(+0.84%) |
Oct 22, 2010 | 20.38 | 20.45 | 20.17 | 20.30 | 987,535 | -0.13(-0.62%) |
Oct 21, 2010 | 20.24 | 20.50 | 20.18 | 20.43 | 1,176,167 | +0.23(+1.13%) |
Oct 20, 2010 | 19.94 | 20.23 | 19.90 | 20.20 | 815,885 | +0.33(+1.66%) |
Oct 19, 2010 | 19.91 | 20.02 | 19.69 | 19.87 | 1,239,568 | -0.33(-1.63%) |
Oct 18, 2010 | 20.03 | 20.22 | 20.01 | 20.20 | 980,645 | +0.26(+1.33%) |
Oct 15, 2010 | 20.21 | 20.26 | 19.86 | 19.93 | 1,173,312 | -0.09(-0.47%) |
Oct 14, 2010 | 20.27 | 20.31 | 19.99 | 20.03 | 900,781 | -0.24(-1.17%) |
Oct 13, 2010 | 20.02 | 20.35 | 19.95 | 20.26 | 1,151,726 | +0.41(+2.07%) |
Oct 12, 2010 | 19.75 | 19.93 | 19.51 | 19.85 | 1,688,543 | +0.06(+0.31%) |
Oct 11, 2010 | 19.68 | 19.85 | 19.60 | 19.79 | 685,066 | +0.15(+0.79%) |
Oct 08, 2010 | 19.64 | 19.71 | 19.51 | 19.64 | 1,029,004 | -0.02(-0.08%) |
Oct 07, 2010 | 19.80 | 19.84 | 19.51 | 19.65 | 767,941 | -0.09(-0.45%) |
Oct 06, 2010 | 20.00 | 20.19 | 19.62 | 19.74 | 1,603,194 | -0.30(-1.48%) |
Oct 05, 2010 | 19.64 | 20.10 | 19.62 | 20.04 | 1,425,851 | +0.58(+2.97%) |
Oct 04, 2010 | 19.49 | 19.60 | 19.31 | 19.46 | 1,155,123 | -0.08(-0.42%) |
Oct 01, 2010 | 19.54 | 19.61 | 19.26 | 19.54 | 1,110,542 | +0.10(+0.50%) |
Sep 30, 2010 | 19.44 | 19.79 | 19.41 | 19.45 | 26,777 | +0.13(+0.66%) |
Sep 29, 2010 | 19.28 | 19.44 | 19.20 | 19.32 | 927,244 | -0.09(-0.46%) |
Sep 28, 2010 | 19.02 | 19.49 | 18.83 | 19.41 | 2,002,964 | +0.43(+2.27%) |
Sep 27, 2010 | 18.95 | 19.13 | 18.75 | 18.98 | 993,476 | +0.03(+0.15%) |
Sep 24, 2010 | 18.69 | 18.97 | 18.69 | 18.95 | 833,378 | +0.49(+2.65%) |
Sep 23, 2010 | 18.56 | 18.82 | 18.45 | 18.46 | 815,636 | -0.26(-1.39%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.55 | 18.72 | 759,910 | -0.18(-0.97%) |
Sep 21, 2010 | 18.96 | 19.04 | 18.81 | 18.90 | 720,515 | -0.05(-0.28%) |
Sep 20, 2010 | 18.77 | 18.97 | 18.72 | 18.96 | 861,195 | +0.23(+1.22%) |
Sep 17, 2010 | 18.73 | 18.82 | 18.61 | 18.73 | 988,390 | +0.00(+0.02%) |
Sep 15, 2010 | 18.57 | 18.75 | 18.48 | 18.72 | 854,579 | +0.13(+0.70%) |
Sep 14, 2010 | 18.51 | 18.72 | 18.47 | 18.59 | 1,687,850 | +0.02(+0.13%) |
Sep 13, 2010 | 18.44 | 18.62 | 18.38 | 18.57 | 1,634,494 | +0.25(+1.35%) |
Sep 10, 2010 | 18.29 | 18.44 | 18.26 | 18.32 | 1,083,636 | +0.09(+0.47%) |
Sep 09, 2010 | 18.57 | 18.57 | 18.20 | 18.24 | 612,379 | -0.07(-0.38%) |
Sep 08, 2010 | 18.21 | 18.39 | 18.20 | 18.31 | 812,707 | +0.10(+0.54%) |
Sep 07, 2010 | 18.50 | 18.50 | 18.18 | 18.21 | 277 | -0.30(-1.65%) |
Sep 03, 2010 | 18.32 | 18.61 | 18.32 | 18.51 | 1,062,191 | +0.35(+1.95%) |
Sep 02, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 309 | +0.19(+1.06%) |
Sep 01, 2010 | 17.77 | 18.08 | 17.69 | 17.97 | 1,342,327 | +0.54(+3.10%) |
Aug 31, 2010 | 17.35 | 17.56 | 17.20 | 17.43 | 24,844 | +0.04(+0.23%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.39 | 17.39 | 621,301 | +0.03(+0.19%) |
Aug 27, 2010 | 17.78 | 17.82 | 17.23 | 17.35 | 1,039,068 | -0.12(-0.67%) |
Aug 26, 2010 | 17.47 | 17.56 | 17.31 | 17.47 | 491 | +0.22(+1.25%) |
Aug 25, 2010 | 17.09 | 17.33 | 16.96 | 17.26 | 680,139 | +0.03(+0.16%) |
Aug 24, 2010 | 17.16 | 17.40 | 16.92 | 17.23 | 346 | -0.17(-0.98%) |
Aug 23, 2010 | 17.57 | 17.72 | 17.39 | 17.40 | 421,345 | -0.13(-0.74%) |
Aug 20, 2010 | 17.51 | 17.59 | 17.31 | 17.53 | 753,763 | -0.08(-0.46%) |
Aug 19, 2010 | 17.85 | 17.88 | 17.54 | 17.61 | 346 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.00 | 17.73 | 17.94 | 560,400 | -0.05(-0.29%) |
Aug 17, 2010 | 17.79 | 18.11 | 17.77 | 17.99 | 845,355 | +0.36(+2.03%) |
Aug 16, 2010 | 17.46 | 17.69 | 17.33 | 17.63 | 675,003 | +0.04(+0.25%) |
Aug 13, 2010 | 17.59 | 17.74 | 17.55 | 17.59 | 987,563 | -0.07(-0.37%) |
Aug 12, 2010 | 17.55 | 17.78 | 17.46 | 17.65 | 989,245 | -0.24(-1.34%) |
Aug 11, 2010 | 18.06 | 18.10 | 17.68 | 17.89 | 277 | -0.56(-3.02%) |
Aug 10, 2010 | 18.44 | 18.52 | 18.24 | 18.45 | 728,353 | -0.26(-1.39%) |
Aug 09, 2010 | 18.53 | 18.74 | 18.49 | 18.71 | 935,256 | +0.22(+1.19%) |
Aug 06, 2010 | 18.49 | 18.51 | 18.07 | 18.49 | 1,137,724 | +0.04(+0.20%) |
Aug 05, 2010 | 18.20 | 18.51 | 18.06 | 18.45 | 1,082,167 | +0.08(+0.42%) |
Aug 04, 2010 | 18.34 | 18.48 | 18.22 | 18.37 | 838,578 | +0.17(+0.96%) |
Aug 03, 2010 | 18.16 | 18.31 | 18.03 | 18.20 | 751,810 | -0.03(-0.18%) |
Aug 02, 2010 | 18.29 | 18.29 | 18.14 | 18.23 | 1,445,529 | +0.24(+1.31%) |
Jul 30, 2010 | 18.00 | 18.29 | 17.65 | 18.00 | 827,552 | +0.05(+0.27%) |
Jul 29, 2010 | 18.22 | 18.24 | 17.79 | 17.95 | 1,263,657 | -0.16(-0.90%) |
Jul 28, 2010 | 18.20 | 18.36 | 18.06 | 18.11 | 1,040,438 | -0.09(-0.49%) |
Jul 27, 2010 | 18.20 | 18.90 | 18.13 | 18.20 | 277 | -0.54(-2.88%) |
Jul 26, 2010 | 18.41 | 18.79 | 18.37 | 18.74 | 1,574,389 | +0.35(+1.90%) |
Jul 23, 2010 | 18.12 | 18.44 | 17.87 | 18.39 | 2,858,403 | +0.28(+1.53%) |
Jul 22, 2010 | 18.09 | 18.35 | 18.04 | 18.11 | 1,668,175 | +0.23(+1.30%) |
Jul 21, 2010 | 18.01 | 18.33 | 17.81 | 17.88 | 2,474,351 | +0.51(+2.92%) |
Jul 20, 2010 | 16.98 | 17.42 | 16.88 | 17.37 | 679,933 | +0.19(+1.09%) |
Jul 19, 2010 | 17.08 | 17.23 | 16.91 | 17.19 | 401,113 | +0.18(+1.08%) |
Jul 16, 2010 | 17.00 | 17.46 | 16.98 | 17.00 | 823,836 | -0.51(-2.90%) |
Jul 15, 2010 | 17.59 | 17.61 | 17.28 | 17.51 | 855,816 | -0.11(-0.65%) |
Jul 14, 2010 | 17.53 | 17.68 | 17.47 | 17.63 | 856,987 | +0.04(+0.23%) |
Jul 13, 2010 | 17.40 | 17.61 | 17.24 | 17.59 | 1,223,094 | +0.47(+2.77%) |
Jul 12, 2010 | 17.24 | 17.28 | 17.05 | 17.11 | 894,840 | -0.16(-0.91%) |
Jul 09, 2010 | 17.27 | 17.27 | 17.03 | 17.27 | 889,008 | +0.26(+1.53%) |
Jul 08, 2010 | 16.97 | 17.11 | 16.87 | 17.01 | 8,609 | +0.17(+1.04%) |
Jul 07, 2010 | 16.48 | 16.83 | 16.45 | 16.83 | 2,242,926 | +0.42(+2.58%) |
Jul 06, 2010 | 16.67 | 16.82 | 16.29 | 16.41 | 7,696 | -0.06(-0.37%) |
Jul 02, 2010 | 16.47 | 16.56 | 16.36 | 16.47 | 1,356,872 | +0.17(+1.05%) |
Jul 01, 2010 | 16.32 | 16.40 | 16.13 | 16.30 | 2,416,397 | -0.02(-0.12%) |
Jun 30, 2010 | 16.45 | 16.58 | 16.27 | 16.32 | 814 | -0.14(-0.84%) |
Jun 29, 2010 | 16.67 | 16.68 | 16.35 | 16.46 | 1,604,710 | -0.33(-1.94%) |
Jun 25, 2010 | 16.79 | 16.90 | 16.61 | 16.79 | 1,339,714 | +0.09(+0.54%) |
Jun 24, 2010 | 16.85 | 16.92 | 16.67 | 16.70 | 811,283 | -0.27(-1.58%) |
Jun 23, 2010 | 16.98 | 17.08 | 16.77 | 16.96 | 631,220 | -0.03(-0.17%) |
Jun 22, 2010 | 17.24 | 17.42 | 16.99 | 16.99 | 971,746 | -0.24(-1.42%) |
Jun 21, 2010 | 17.43 | 17.56 | 17.16 | 17.24 | 483,548 | -0.03(-0.19%) |
Jun 18, 2010 | 17.27 | 17.35 | 17.18 | 17.27 | 1,524,678 | +0.04(+0.26%) |
Jun 17, 2010 | 17.37 | 17.40 | 17.07 | 17.22 | 754,142 | -0.01(-0.07%) |
Jun 16, 2010 | 17.06 | 17.38 | 17.06 | 17.24 | 1,574,729 | +0.04(+0.21%) |
Jun 15, 2010 | 17.11 | 17.21 | 17.03 | 17.20 | 2,178,782 | +0.25(+1.46%) |
Jun 14, 2010 | 16.92 | 17.09 | 16.90 | 16.95 | 1,412,266 | +0.15(+0.87%) |
Jun 11, 2010 | 16.44 | 16.86 | 16.41 | 16.81 | 944,053 | +0.19(+1.15%) |
Jun 10, 2010 | 16.49 | 16.66 | 16.45 | 16.61 | 883,168 | +0.41(+2.53%) |
Jun 09, 2010 | 16.19 | 16.58 | 16.14 | 16.20 | 1,072,674 | +0.07(+0.45%) |
Jun 08, 2010 | 16.04 | 16.20 | 15.87 | 16.13 | 1,440,396 | +0.09(+0.56%) |
Jun 07, 2010 | 16.36 | 16.36 | 16.02 | 16.04 | 1,416,651 | -0.26(-1.62%) |
Jun 04, 2010 | 16.31 | 16.79 | 16.27 | 16.31 | 2,235,834 | -0.71(-4.17%) |
Jun 03, 2010 | 16.79 | 17.06 | 16.77 | 17.02 | 1,242,657 | +0.16(+0.94%) |
Jun 02, 2010 | 16.38 | 16.87 | 16.38 | 16.86 | 1,254,066 | +0.54(+3.28%) |
Jun 01, 2010 | 16.43 | 16.74 | 16.32 | 16.32 | 928,819 | -0.16(-0.96%) |
May 28, 2010 | 16.48 | 16.77 | 16.42 | 16.48 | 1,117,455 | -0.33(-1.98%) |
May 27, 2010 | 16.55 | 16.81 | 16.43 | 16.81 | 1,137,079 | +0.55(+3.37%) |
May 26, 2010 | 16.45 | 16.66 | 16.21 | 16.27 | 1,650,149 | -0.15(-0.89%) |
May 25, 2010 | 16.13 | 16.44 | 15.81 | 16.41 | 1,869,127 | -0.03(-0.20%) |
May 24, 2010 | 16.46 | 16.66 | 16.43 | 16.44 | 1,133,140 | -0.03(-0.17%) |
May 21, 2010 | 16.27 | 16.62 | 16.27 | 16.47 | 2,319,380 | -0.07(-0.39%) |
May 20, 2010 | 16.44 | 16.78 | 16.38 | 16.54 | 2,478,482 | -0.30(-1.81%) |
May 19, 2010 | 17.15 | 17.22 | 16.66 | 16.84 | 1,430,724 | -0.42(-2.42%) |
May 18, 2010 | 17.67 | 17.68 | 17.22 | 17.26 | 1,039,255 | -0.24(-1.39%) |
May 17, 2010 | 17.56 | 17.63 | 17.25 | 17.50 | 2,318,916 | +0.02(+0.09%) |
May 14, 2010 | 17.49 | 17.53 | 17.19 | 17.49 | 2,093,018 | -0.11(-0.65%) |
May 13, 2010 | 17.60 | 17.74 | 17.54 | 17.60 | 777,381 | -0.04(-0.25%) |
May 12, 2010 | 17.36 | 17.66 | 17.27 | 17.65 | 1,007,881 | +0.33(+1.92%) |
May 11, 2010 | 17.26 | 17.41 | 17.21 | 17.31 | 1,530,814 | +0.03(+0.16%) |
May 10, 2010 | 17.17 | 17.29 | 17.13 | 17.28 | 1,747,416 | +0.96(+5.87%) |
May 07, 2010 | 16.50 | 16.85 | 16.25 | 16.33 | 2,950,929 | -0.20(-1.20%) |
May 06, 2010 | 16.96 | 17.12 | 15.43 | 16.53 | 2,285,207 | -0.70(-4.05%) |
May 05, 2010 | 17.21 | 17.29 | 17.00 | 17.22 | 1,296,639 | -0.23(-1.33%) |
May 04, 2010 | 17.71 | 17.74 | 17.32 | 17.46 | 1,309,050 | -0.42(-2.36%) |
May 03, 2010 | 17.69 | 17.89 | 17.68 | 17.88 | 856,100 | +0.32(+1.83%) |
Apr 30, 2010 | 17.85 | 17.90 | 17.56 | 17.56 | 1,095,257 | -0.33(-1.86%) |
Apr 29, 2010 | 17.75 | 17.94 | 17.75 | 17.89 | 945,730 | +0.20(+1.12%) |
Apr 28, 2010 | 18.02 | 18.02 | 17.63 | 17.69 | 1,249,385 | +0.18(+1.02%) |
Apr 27, 2010 | 17.84 | 17.86 | 17.47 | 17.51 | 1,936,013 | -0.04(-0.25%) |
Apr 26, 2010 | 17.68 | 17.74 | 17.53 | 17.56 | 1,110,151 | -0.11(-0.64%) |
Apr 23, 2010 | 17.46 | 17.74 | 17.39 | 17.67 | 1,012,864 | +0.16(+0.93%) |
Apr 22, 2010 | 17.33 | 17.55 | 17.28 | 17.51 | 1,432,979 | +0.09(+0.49%) |
Apr 21, 2010 | 17.38 | 17.44 | 16.96 | 17.42 | 4,926 | +0.50(+2.97%) |
Apr 20, 2010 | 16.97 | 17.09 | 16.90 | 16.92 | 1,227,473 | +0.04(+0.26%) |
Apr 19, 2010 | 16.97 | 17.02 | 16.80 | 16.87 | 1,003,722 | -0.09(-0.53%) |
Apr 16, 2010 | 17.07 | 17.20 | 16.93 | 16.96 | 1,251,876 | -0.14(-0.83%) |
Apr 15, 2010 | 17.27 | 17.27 | 17.09 | 17.11 | 1,225,083 | -0.17(-0.99%) |
Apr 14, 2010 | 17.30 | 17.32 | 17.19 | 17.28 | 925,027 | +0.04(+0.26%) |
Apr 13, 2010 | 17.20 | 17.29 | 17.15 | 17.23 | 667,274 | -0.01(-0.07%) |
Apr 12, 2010 | 17.29 | 17.29 | 17.16 | 17.24 | 474,733 | +0.02(+0.09%) |
Apr 09, 2010 | 17.21 | 17.25 | 17.11 | 17.23 | 692,293 | +0.03(+0.19%) |
Apr 08, 2010 | 17.07 | 17.20 | 16.94 | 17.20 | 734,650 | +0.11(+0.62%) |
Apr 07, 2010 | 17.17 | 17.23 | 16.98 | 17.09 | 824,913 | -0.06(-0.33%) |
Apr 06, 2010 | 16.99 | 17.18 | 16.96 | 17.15 | 642,056 | +0.08(+0.48%) |
Apr 05, 2010 | 16.99 | 17.14 | 16.96 | 17.07 | 659,152 | +0.07(+0.41%) |
Apr 01, 2010 | 16.93 | 17.00 | 17.00 | 17.00 | 2,516,414 | +0.17(+0.99%) |
Mar 31, 2010 | 16.84 | 16.98 | 16.72 | 16.83 | 1,725,700 | -0.02(-0.10%) |
Mar 30, 2010 | 16.51 | 16.88 | 16.49 | 16.85 | 1,912,107 | +0.35(+2.09%) |
Mar 29, 2010 | 16.23 | 16.50 | 16.23 | 16.50 | 947,578 | +0.30(+1.83%) |
Mar 26, 2010 | 16.10 | 16.30 | 16.10 | 16.20 | 1,589,935 | +0.10(+0.63%) |
Mar 25, 2010 | 16.29 | 16.36 | 16.10 | 16.10 | 1,880,698 | -0.14(-0.87%) |
Mar 24, 2010 | 16.27 | 16.37 | 16.24 | 16.25 | 1,992,977 | -0.07(-0.40%) |
Mar 23, 2010 | 16.21 | 16.35 | 16.11 | 16.31 | 1,510,599 | +0.15(+0.96%) |
Mar 22, 2010 | 15.93 | 16.26 | 15.93 | 16.16 | 1,798,286 | +0.11(+0.71%) |
Mar 19, 2010 | 16.09 | 16.10 | 15.91 | 16.04 | 1,459,677 | -0.04(-0.28%) |
Mar 18, 2010 | 16.12 | 16.16 | 15.95 | 16.09 | 1,261,202 | -0.03(-0.20%) |
Mar 17, 2010 | 16.14 | 16.29 | 16.11 | 16.12 | 1,260,963 | -0.03(-0.20%) |
Mar 16, 2010 | 16.22 | 16.26 | 16.06 | 16.15 | 1,601,446 | -0.06(-0.38%) |
Mar 15, 2010 | 16.16 | 16.22 | 16.15 | 16.21 | 650,225 | -0.06(-0.35%) |
Mar 12, 2010 | 16.26 | 16.29 | 16.10 | 16.27 | 899,350 | +0.04(+0.25%) |
Mar 11, 2010 | 16.08 | 16.23 | 16.01 | 16.23 | 1,142,363 | +0.04(+0.22%) |
Mar 10, 2010 | 16.07 | 16.25 | 16.03 | 16.19 | 1,403,058 | +0.07(+0.43%) |
Mar 09, 2010 | 16.10 | 16.19 | 16.08 | 16.12 | 676,807 | +0.02(+0.13%) |
Mar 08, 2010 | 16.14 | 16.21 | 16.03 | 16.10 | 654,511 | -0.09(-0.55%) |
Mar 05, 2010 | 16.19 | 16.23 | 16.11 | 16.19 | 1,084,674 | +0.03(+0.18%) |
Mar 04, 2010 | 16.27 | 16.30 | 16.09 | 16.16 | 859,308 | -0.11(-0.65%) |
Mar 03, 2010 | 16.20 | 16.38 | 16.11 | 16.27 | 767,277 | +0.15(+0.90%) |
Mar 02, 2010 | 16.01 | 16.21 | 15.99 | 16.12 | 715,575 | +0.09(+0.58%) |
Mar 01, 2010 | 15.84 | 16.15 | 15.82 | 16.03 | 678,440 | +0.21(+1.31%) |
Feb 26, 2010 | 15.78 | 15.86 | 15.67 | 15.82 | 1,129,598 | +0.10(+0.62%) |
Feb 25, 2010 | 15.22 | 15.76 | 15.18 | 15.73 | 1,455,319 | +0.24(+1.57%) |
Feb 24, 2010 | 15.54 | 15.55 | 15.42 | 15.48 | 844,483 | +0.02(+0.13%) |
Feb 23, 2010 | 15.68 | 15.78 | 15.43 | 15.46 | 633,851 | -0.29(-1.85%) |
Feb 22, 2010 | 15.76 | 15.81 | 15.69 | 15.76 | 687,420 | +0.02(+0.13%) |
Feb 19, 2010 | 15.50 | 15.76 | 15.50 | 15.73 | 815,610 | +0.18(+1.17%) |
Feb 18, 2010 | 15.43 | 15.56 | 15.37 | 15.55 | 451,187 | +0.17(+1.08%) |
Feb 17, 2010 | 15.43 | 15.54 | 15.28 | 15.39 | 739,603 | -0.03(-0.18%) |
Feb 16, 2010 | 15.35 | 15.43 | 15.31 | 15.41 | 871,545 | +0.15(+1.01%) |
Feb 12, 2010 | 14.99 | 15.26 | 15.26 | 15.26 | 2,393,616 | +0.16(+1.07%) |
Feb 11, 2010 | 14.88 | 15.13 | 14.85 | 15.10 | 808,505 | +0.22(+1.50%) |
Feb 10, 2010 | 14.83 | 15.05 | 14.82 | 14.88 | 976,840 | -0.03(-0.19%) |
Feb 09, 2010 | 14.83 | 14.95 | 14.77 | 14.90 | 1,066,708 | +0.20(+1.35%) |
Feb 08, 2010 | 14.67 | 14.87 | 14.60 | 14.71 | 1,184,243 | -0.00(-0.03%) |
Feb 05, 2010 | 14.65 | 14.74 | 14.45 | 14.71 | 1,333,897 | +0.05(+0.36%) |
Feb 04, 2010 | 14.94 | 14.96 | 14.66 | 14.66 | 1,172,008 | -0.42(-2.80%) |
Feb 03, 2010 | 15.04 | 15.24 | 14.96 | 15.08 | 784,295 | -0.04(-0.24%) |
Feb 02, 2010 | 14.88 | 15.18 | 14.83 | 15.11 | 1,075,664 | +0.21(+1.40%) |
Feb 01, 2010 | 14.85 | 15.00 | 14.83 | 14.91 | 926,935 | +0.14(+0.92%) |
Jan 29, 2010 | 14.87 | 15.17 | 14.77 | 14.77 | 1,896,438 | -0.01(-0.05%) |
Jan 28, 2010 | 14.68 | 14.82 | 14.55 | 14.78 | 1,280,268 | +0.11(+0.72%) |
Jan 27, 2010 | 14.82 | 14.89 | 14.51 | 14.67 | 1,196,420 | -0.19(-1.25%) |
Jan 26, 2010 | 15.07 | 15.08 | 14.63 | 14.86 | 2,363,638 | -0.19(-1.27%) |
Jan 25, 2010 | 15.23 | 15.24 | 14.97 | 15.05 | 1,978,273 | -0.10(-0.64%) |
Jan 22, 2010 | 15.52 | 15.55 | 15.12 | 15.15 | 742,993 | -0.34(-2.17%) |
Jan 21, 2010 | 15.50 | 15.73 | 15.39 | 15.48 | 907,287 | -0.05(-0.31%) |
Jan 20, 2010 | 15.56 | 15.63 | 15.44 | 15.53 | 692,014 | -0.15(-0.93%) |
Jan 19, 2010 | 15.62 | 15.92 | 15.60 | 15.68 | 787,976 | +0.10(+0.62%) |
Jan 15, 2010 | 15.76 | 15.58 | 15.58 | 15.58 | 791,457 | -0.17(-1.08%) |
Jan 14, 2010 | 15.66 | 15.93 | 15.65 | 15.75 | 469,597 | +0.00(+0.03%) |
Jan 13, 2010 | 15.69 | 15.76 | 15.58 | 15.75 | 624,062 | +0.04(+0.28%) |
Jan 12, 2010 | 15.91 | 15.94 | 15.68 | 15.70 | 740,271 | -0.33(-2.05%) |
Jan 11, 2010 | 15.95 | 16.05 | 15.80 | 16.03 | 489,896 | +0.09(+0.58%) |
Jan 08, 2010 | 15.63 | 15.95 | 15.49 | 15.94 | 1,087,148 | +0.30(+1.94%) |
Jan 07, 2010 | 15.48 | 15.67 | 15.48 | 15.63 | 876,674 | +0.04(+0.26%) |
Jan 06, 2010 | 15.61 | 15.66 | 15.54 | 15.59 | 795,609 | +0.02(+0.10%) |
Jan 05, 2010 | 15.67 | 15.70 | 15.56 | 15.58 | 782,921 | -0.07(-0.44%) |
Jan 04, 2010 | 15.58 | 15.89 | 15.58 | 15.65 | 961,273 | +0.15(+0.94%) |
Dec 31, 2009 | 15.67 | 15.50 | 15.50 | 15.50 | 1,495,331 | -0.20(-1.29%) |
Dec 30, 2009 | 15.68 | 15.86 | 15.66 | 15.70 | 426,797 | -0.06(-0.39%) |
Dec 29, 2009 | 15.88 | 15.89 | 15.75 | 15.76 | 893,296 | -0.06(-0.38%) |
Dec 28, 2009 | 16.00 | 16.03 | 15.79 | 15.82 | 844,135 | -0.13(-0.79%) |
Dec 24, 2009 | 15.94 | 15.95 | 15.84 | 15.95 | 425,023 | +0.08(+0.51%) |
Dec 23, 2009 | 15.88 | 16.07 | 15.76 | 15.87 | 1,254,425 | -0.04(-0.23%) |
Dec 22, 2009 | 15.78 | 16.01 | 15.78 | 15.91 | 689,794 | +0.11(+0.69%) |
Dec 21, 2009 | 15.89 | 16.13 | 15.70 | 15.80 | 1,586,208 | -0.03(-0.21%) |
Dec 18, 2009 | 15.53 | 15.83 | 15.49 | 15.83 | 3,527,593 | +0.30(+1.93%) |
Dec 17, 2009 | 15.35 | 15.54 | 15.28 | 15.53 | 1,176,787 | +0.06(+0.37%) |
Dec 16, 2009 | 15.49 | 15.59 | 15.41 | 15.47 | 601,053 | +0.00(+0.00%) |
Dec 15, 2009 | 15.41 | 15.54 | 15.35 | 15.47 | 621,812 | -0.04(-0.26%) |
Dec 14, 2009 | 15.49 | 15.58 | 15.48 | 15.51 | 650,228 | +0.18(+1.19%) |
Dec 11, 2009 | 15.37 | 15.39 | 15.26 | 15.33 | 756,152 | +0.06(+0.40%) |
Dec 10, 2009 | 15.36 | 15.46 | 15.19 | 15.27 | 749,521 | +0.02(+0.11%) |
Dec 09, 2009 | 15.16 | 15.31 | 15.16 | 15.25 | 893,663 | +0.04(+0.27%) |
Dec 08, 2009 | 15.10 | 15.27 | 15.02 | 15.21 | 1,263,517 | -0.02(-0.11%) |
Dec 07, 2009 | 15.09 | 15.25 | 15.05 | 15.23 | 749,758 | +0.06(+0.43%) |
Dec 04, 2009 | 15.10 | 15.30 | 14.95 | 15.16 | 913,561 | +0.26(+1.74%) |
Dec 03, 2009 | 15.03 | 15.15 | 14.90 | 14.90 | 441,294 | -0.13(-0.84%) |
Dec 02, 2009 | 14.95 | 15.08 | 14.88 | 15.03 | 998,692 | +0.01(+0.08%) |