Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.06 | 26.29 | 25.70 | 25.99 | 273,747 | -0.42(-1.59%) |
Nov 29, 2010 | 26.25 | 26.52 | 25.57 | 26.41 | 260,226 | +0.04(+0.15%) |
Nov 26, 2010 | 26.12 | 26.73 | 26.00 | 26.37 | 312,663 | +0.07(+0.27%) |
Nov 24, 2010 | 26.00 | 26.30 | 26.30 | 26.30 | 3,510,271 | +0.35(+1.35%) |
Nov 23, 2010 | 26.07 | 26.46 | 25.75 | 25.95 | 930,591 | +0.53(+2.08%) |
Nov 22, 2010 | 24.72 | 25.49 | 24.53 | 25.42 | 205,107 | +0.52(+2.09%) |
Nov 19, 2010 | 25.83 | 25.83 | 24.76 | 24.90 | 374,062 | -1.05(-4.05%) |
Nov 18, 2010 | 25.90 | 26.38 | 25.83 | 25.95 | 2,099,281 | -0.04(-0.15%) |
Nov 17, 2010 | 25.58 | 26.22 | 25.37 | 25.99 | 526,649 | +0.38(+1.48%) |
Nov 16, 2010 | 25.25 | 25.83 | 25.02 | 25.61 | 259,697 | +0.08(+0.31%) |
Nov 15, 2010 | 26.17 | 26.17 | 25.18 | 25.53 | 309,780 | -0.69(-2.63%) |
Nov 12, 2010 | 26.49 | 26.90 | 26.00 | 26.22 | 222,085 | -0.96(-3.53%) |
Nov 11, 2010 | 26.37 | 27.24 | 26.01 | 27.18 | 196,225 | +0.47(+1.76%) |
Nov 10, 2010 | 26.28 | 26.71 | 25.79 | 26.71 | 203,932 | +0.59(+2.26%) |
Nov 09, 2010 | 27.04 | 27.04 | 25.81 | 26.12 | 352,359 | -0.96(-3.55%) |
Nov 08, 2010 | 26.65 | 27.68 | 26.26 | 27.08 | 310,971 | +0.08(+0.30%) |
Nov 05, 2010 | 27.17 | 27.90 | 26.65 | 27.00 | 489,302 | -0.89(-3.19%) |
Nov 04, 2010 | 26.71 | 28.14 | 26.65 | 27.89 | 652,878 | +1.65(+6.29%) |
Nov 03, 2010 | 23.35 | 26.48 | 23.35 | 26.24 | 1,365,328 | +3.85(+17.20%) |
Nov 02, 2010 | 21.80 | 22.55 | 21.62 | 22.39 | 647,309 | +0.80(+3.71%) |
Nov 01, 2010 | 21.44 | 21.77 | 21.19 | 21.59 | 304,227 | +0.28(+1.31%) |
Oct 29, 2010 | 20.52 | 21.33 | 20.52 | 21.31 | 169,228 | +0.61(+2.95%) |
Oct 28, 2010 | 20.91 | 20.91 | 20.46 | 20.70 | 62,091 | -0.01(-0.05%) |
Oct 27, 2010 | 20.52 | 20.78 | 20.14 | 20.71 | 45,778 | -0.07(-0.34%) |
Oct 25, 2010 | 20.87 | 21.20 | 20.63 | 20.78 | 71,729 | +0.13(+0.63%) |
Oct 22, 2010 | 20.03 | 20.67 | 19.71 | 20.65 | 74,558 | +0.67(+3.35%) |
Oct 21, 2010 | 20.31 | 20.51 | 19.59 | 19.98 | 106,662 | -0.17(-0.84%) |
Oct 20, 2010 | 19.87 | 20.31 | 19.75 | 20.15 | 114,145 | +0.32(+1.61%) |
Oct 19, 2010 | 19.94 | 20.18 | 19.65 | 19.83 | 200,274 | -0.34(-1.69%) |
Oct 18, 2010 | 19.77 | 20.17 | 19.56 | 20.17 | 152,162 | +0.42(+2.13%) |
Oct 15, 2010 | 19.77 | 19.82 | 19.44 | 19.75 | 134,319 | +0.07(+0.36%) |
Oct 14, 2010 | 19.45 | 19.75 | 19.41 | 19.68 | 151,152 | +0.16(+0.82%) |
Oct 13, 2010 | 19.20 | 19.74 | 19.05 | 19.52 | 261,240 | +0.36(+1.88%) |
Oct 12, 2010 | 18.75 | 19.17 | 18.53 | 19.16 | 139,020 | +0.35(+1.86%) |
Oct 11, 2010 | 18.35 | 18.91 | 18.22 | 18.81 | 163,106 | +0.45(+2.45%) |
Oct 08, 2010 | 18.06 | 18.45 | 17.74 | 18.36 | 70,852 | +0.27(+1.49%) |
Oct 07, 2010 | 18.36 | 18.49 | 17.88 | 18.09 | 48,430 | -0.13(-0.71%) |
Oct 06, 2010 | 18.27 | 18.38 | 18.00 | 18.22 | 108,239 | -0.12(-0.67%) |
Oct 05, 2010 | 17.99 | 18.40 | 17.90 | 18.34 | 86,795 | +0.59(+3.34%) |
Oct 04, 2010 | 17.88 | 18.06 | 17.54 | 17.75 | 146,434 | -0.33(-1.83%) |
Oct 01, 2010 | 17.98 | 18.14 | 17.83 | 18.08 | 119,925 | +0.27(+1.52%) |
Sep 30, 2010 | 17.97 | 18.00 | 17.69 | 17.81 | 215,330 | -0.05(-0.28%) |
Sep 29, 2010 | 17.77 | 17.90 | 17.64 | 17.86 | 53,697 | -0.02(-0.11%) |
Sep 28, 2010 | 17.70 | 17.88 | 17.43 | 17.88 | 74,334 | +0.18(+1.02%) |
Sep 27, 2010 | 17.88 | 17.88 | 17.61 | 17.70 | 60,787 | -0.17(-0.95%) |
Sep 24, 2010 | 17.61 | 17.89 | 17.52 | 17.87 | 100,699 | +0.52(+3.00%) |
Sep 23, 2010 | 17.18 | 17.72 | 17.17 | 17.35 | 149,107 | +0.00(+0.00%) |
Sep 22, 2010 | 17.48 | 17.67 | 17.21 | 17.35 | 91,813 | -0.26(-1.48%) |
Sep 21, 2010 | 17.62 | 17.63 | 17.15 | 17.61 | 137,021 | -0.02(-0.11%) |
Sep 20, 2010 | 17.07 | 17.67 | 16.87 | 17.63 | 163,776 | +0.68(+4.00%) |
Sep 17, 2010 | 17.00 | 17.15 | 16.52 | 16.95 | 255,909 | -0.29(-1.67%) |
Sep 15, 2010 | 16.93 | 17.27 | 16.84 | 17.24 | 108,877 | +0.16(+0.94%) |
Sep 14, 2010 | 16.95 | 17.29 | 16.70 | 17.08 | 123,932 | +0.06(+0.38%) |
Sep 13, 2010 | 16.42 | 17.06 | 16.37 | 17.02 | 134,580 | +0.73(+4.51%) |
Sep 10, 2010 | 16.19 | 16.35 | 16.11 | 16.28 | 159,010 | +0.19(+1.18%) |
Sep 09, 2010 | 16.25 | 16.25 | 15.85 | 16.09 | 81,560 | +0.05(+0.31%) |
Sep 08, 2010 | 15.86 | 16.13 | 15.86 | 16.04 | 63,848 | +0.27(+1.71%) |
Sep 07, 2010 | 15.91 | 15.98 | 15.72 | 15.77 | 98,916 | -0.15(-0.94%) |
Sep 03, 2010 | 16.02 | 16.06 | 15.79 | 15.92 | 114,787 | +0.12(+0.76%) |
Sep 02, 2010 | 15.99 | 15.99 | 15.58 | 15.80 | 80,275 | -0.24(-1.50%) |
Sep 01, 2010 | 15.72 | 16.12 | 15.69 | 16.04 | 169,248 | +0.58(+3.75%) |
Aug 31, 2010 | 15.30 | 15.70 | 15.30 | 15.46 | 240,761 | +0.11(+0.72%) |
Aug 30, 2010 | 15.95 | 16.08 | 15.35 | 15.35 | 122,483 | -0.71(-4.42%) |
Aug 27, 2010 | 15.92 | 16.08 | 15.48 | 16.06 | 89,764 | +0.35(+2.23%) |
Aug 26, 2010 | 14.99 | 15.83 | 14.99 | 15.71 | 146,946 | +0.77(+5.15%) |
Aug 25, 2010 | 15.18 | 15.21 | 14.63 | 14.94 | 205,957 | -0.41(-2.67%) |
Aug 24, 2010 | 15.52 | 15.68 | 15.30 | 15.35 | 143,957 | -0.32(-2.04%) |
Aug 23, 2010 | 16.15 | 16.26 | 15.62 | 15.67 | 66,304 | -0.36(-2.25%) |
Aug 20, 2010 | 15.82 | 16.14 | 15.54 | 16.03 | 132,293 | +0.10(+0.63%) |
Aug 19, 2010 | 16.38 | 16.70 | 15.81 | 15.93 | 193,507 | -0.56(-3.40%) |
Aug 18, 2010 | 16.67 | 16.81 | 16.47 | 16.49 | 66,891 | -0.25(-1.49%) |
Aug 17, 2010 | 16.75 | 16.98 | 16.57 | 16.74 | 113,512 | +0.19(+1.15%) |
Aug 16, 2010 | 16.46 | 16.74 | 16.37 | 16.55 | 166,539 | -0.08(-0.48%) |
Aug 13, 2010 | 16.50 | 16.68 | 16.22 | 16.63 | 104,884 | +0.06(+0.36%) |
Aug 12, 2010 | 16.26 | 16.72 | 16.05 | 16.57 | 217,628 | +0.00(+0.00%) |
Aug 11, 2010 | 17.80 | 17.80 | 16.48 | 16.57 | 301,233 | -1.60(-8.81%) |
Aug 10, 2010 | 18.32 | 18.41 | 17.90 | 18.17 | 65,017 | -0.39(-2.10%) |
Aug 09, 2010 | 18.50 | 18.63 | 18.35 | 18.56 | 69,320 | +0.12(+0.65%) |
Aug 06, 2010 | 18.57 | 18.59 | 17.72 | 18.44 | 215,813 | -0.30(-1.60%) |
Aug 05, 2010 | 19.44 | 19.44 | 18.73 | 18.74 | 117,109 | -0.81(-4.14%) |
Aug 04, 2010 | 19.39 | 19.72 | 19.30 | 19.55 | 70,345 | +0.23(+1.19%) |
Aug 03, 2010 | 19.57 | 19.76 | 19.02 | 19.32 | 322,514 | -0.27(-1.38%) |
Aug 02, 2010 | 19.79 | 19.92 | 19.32 | 19.59 | 138,110 | +0.10(+0.51%) |
Jul 30, 2010 | 18.96 | 19.78 | 18.93 | 19.49 | 134,522 | +0.26(+1.35%) |
Jul 29, 2010 | 19.29 | 19.63 | 18.94 | 19.23 | 102,804 | +0.12(+0.63%) |
Jul 28, 2010 | 19.86 | 20.01 | 19.03 | 19.11 | 134,496 | -0.76(-3.82%) |
Jul 27, 2010 | 20.27 | 20.27 | 19.64 | 19.87 | 87,214 | -0.30(-1.49%) |
Jul 26, 2010 | 19.87 | 20.20 | 19.58 | 20.17 | 186,652 | +0.45(+2.28%) |
Jul 23, 2010 | 18.97 | 19.81 | 18.97 | 19.72 | 112,712 | +0.61(+3.19%) |
Jul 22, 2010 | 18.48 | 19.24 | 18.23 | 19.11 | 268,592 | +0.91(+5.00%) |
Jul 21, 2010 | 18.49 | 18.90 | 18.14 | 18.20 | 144,581 | -0.23(-1.25%) |
Jul 20, 2010 | 17.69 | 18.44 | 17.56 | 18.43 | 166,307 | +0.50(+2.79%) |
Jul 19, 2010 | 17.85 | 17.95 | 17.48 | 17.93 | 132,041 | +0.06(+0.34%) |
Jul 16, 2010 | 18.45 | 18.45 | 17.76 | 17.87 | 150,689 | -0.76(-4.08%) |
Jul 15, 2010 | 18.99 | 19.17 | 18.44 | 18.63 | 164,356 | -0.40(-2.10%) |
Jul 14, 2010 | 18.65 | 19.16 | 18.53 | 19.03 | 257,204 | +0.37(+1.98%) |
Jul 13, 2010 | 18.70 | 18.83 | 18.50 | 18.66 | 335,478 | +0.25(+1.36%) |
Jul 12, 2010 | 18.64 | 18.88 | 18.38 | 18.41 | 101,094 | -0.34(-1.81%) |
Jul 09, 2010 | 18.43 | 18.89 | 18.43 | 18.75 | 256,983 | +0.25(+1.35%) |
Jul 08, 2010 | 19.32 | 19.37 | 18.30 | 18.50 | 262,583 | -0.60(-3.14%) |
Jul 07, 2010 | 18.70 | 19.30 | 18.61 | 19.10 | 254,469 | +0.89(+4.89%) |
Jul 06, 2010 | 18.55 | 19.09 | 18.13 | 18.21 | 83,611 | -0.06(-0.33%) |
Jul 02, 2010 | 18.57 | 18.57 | 18.05 | 18.27 | 89,111 | -0.24(-1.30%) |
Jul 01, 2010 | 18.92 | 19.09 | 17.90 | 18.51 | 173,890 | -0.46(-2.42%) |
Jun 30, 2010 | 19.60 | 19.81 | 18.67 | 18.97 | 256,733 | -0.70(-3.56%) |
Jun 29, 2010 | 20.23 | 20.34 | 19.49 | 19.67 | 226,771 | -0.69(-3.39%) |
Jun 25, 2010 | 19.72 | 20.37 | 19.58 | 20.36 | 267,648 | +0.67(+3.40%) |
Jun 24, 2010 | 19.62 | 20.20 | 19.58 | 19.69 | 105,754 | -0.11(-0.56%) |
Jun 23, 2010 | 20.17 | 20.30 | 19.70 | 19.80 | 109,288 | -0.41(-2.03%) |
Jun 22, 2010 | 20.70 | 21.15 | 20.15 | 20.21 | 88,185 | -0.36(-1.75%) |
Jun 21, 2010 | 21.09 | 21.15 | 20.39 | 20.57 | 43,020 | -0.25(-1.20%) |
Jun 18, 2010 | 20.67 | 21.05 | 20.62 | 20.82 | 119,204 | +0.29(+1.41%) |
Jun 17, 2010 | 20.69 | 20.90 | 20.44 | 20.53 | 54,354 | -0.11(-0.53%) |
Jun 16, 2010 | 20.71 | 21.02 | 20.56 | 20.64 | 43,238 | -0.25(-1.20%) |
Jun 15, 2010 | 20.45 | 20.92 | 20.30 | 20.89 | 102,798 | +0.49(+2.40%) |
Jun 14, 2010 | 21.02 | 21.30 | 20.33 | 20.40 | 101,191 | -0.49(-2.35%) |
Jun 11, 2010 | 20.01 | 20.91 | 20.01 | 20.89 | 68,846 | +0.67(+3.31%) |
Jun 10, 2010 | 19.75 | 20.22 | 19.68 | 20.22 | 84,203 | +0.60(+3.06%) |
Jun 09, 2010 | 19.52 | 19.72 | 19.21 | 19.62 | 133,174 | +0.17(+0.87%) |
Jun 08, 2010 | 19.83 | 19.96 | 18.88 | 19.45 | 100,124 | -0.36(-1.82%) |
Jun 07, 2010 | 20.10 | 20.31 | 19.67 | 19.81 | 125,472 | -0.26(-1.30%) |
Jun 04, 2010 | 20.94 | 21.30 | 20.01 | 20.07 | 112,316 | -1.39(-6.48%) |
Jun 03, 2010 | 21.13 | 21.57 | 21.00 | 21.46 | 156,516 | +0.27(+1.27%) |
Jun 02, 2010 | 20.61 | 21.39 | 20.40 | 21.19 | 250,621 | +0.79(+3.87%) |
Jun 01, 2010 | 20.46 | 21.33 | 20.35 | 20.40 | 160,154 | -0.04(-0.20%) |
May 28, 2010 | 20.60 | 20.67 | 19.98 | 20.44 | 81,527 | -0.16(-0.78%) |
May 27, 2010 | 20.36 | 20.62 | 20.12 | 20.60 | 83,869 | +0.73(+3.67%) |
May 26, 2010 | 19.58 | 20.22 | 19.58 | 19.87 | 137,951 | +0.40(+2.05%) |
May 25, 2010 | 18.82 | 19.54 | 18.61 | 19.47 | 118,582 | +0.17(+0.88%) |
May 24, 2010 | 18.79 | 19.50 | 18.64 | 19.30 | 94,328 | +0.44(+2.33%) |
May 21, 2010 | 18.74 | 19.38 | 18.20 | 18.86 | 163,182 | +0.01(+0.05%) |
May 20, 2010 | 19.12 | 19.89 | 18.82 | 18.85 | 203,911 | -1.42(-7.01%) |
May 19, 2010 | 20.64 | 20.79 | 19.92 | 20.27 | 81,694 | -0.44(-2.12%) |
May 18, 2010 | 21.36 | 21.36 | 20.64 | 20.71 | 60,190 | -0.39(-1.85%) |
May 17, 2010 | 21.13 | 21.30 | 20.51 | 21.10 | 86,473 | +0.12(+0.57%) |
May 14, 2010 | 21.16 | 21.16 | 20.56 | 20.98 | 108,886 | -0.30(-1.41%) |
May 13, 2010 | 21.20 | 21.64 | 20.73 | 21.28 | 111,762 | -0.04(-0.19%) |
May 12, 2010 | 20.90 | 21.44 | 20.78 | 21.32 | 80,826 | +0.41(+1.96%) |
May 11, 2010 | 20.88 | 21.22 | 20.09 | 20.91 | 94,544 | +0.34(+1.65%) |
May 10, 2010 | 20.51 | 20.97 | 20.37 | 20.57 | 125,707 | +1.09(+5.60%) |
May 07, 2010 | 20.20 | 20.42 | 19.42 | 19.48 | 269,626 | -0.87(-4.28%) |
May 06, 2010 | 21.48 | 21.76 | 19.06 | 20.35 | 305,473 | -1.22(-5.66%) |
May 05, 2010 | 21.34 | 21.92 | 21.30 | 21.57 | 195,393 | -0.18(-0.83%) |
May 04, 2010 | 20.74 | 22.07 | 20.51 | 21.75 | 474,523 | +1.77(+8.86%) |
May 03, 2010 | 20.45 | 20.70 | 19.47 | 19.98 | 294,493 | -0.45(-2.20%) |
Apr 30, 2010 | 21.25 | 21.49 | 20.43 | 20.43 | 133,572 | -0.76(-3.59%) |
Apr 29, 2010 | 21.20 | 21.38 | 20.84 | 21.19 | 140,519 | +0.11(+0.52%) |
Apr 28, 2010 | 21.29 | 21.30 | 20.98 | 21.08 | 64,941 | -0.04(-0.19%) |
Apr 27, 2010 | 20.97 | 21.57 | 20.93 | 21.12 | 135,616 | +0.16(+0.76%) |
Apr 26, 2010 | 21.32 | 21.32 | 20.55 | 20.96 | 102,746 | -0.32(-1.50%) |
Apr 23, 2010 | 20.83 | 21.63 | 20.66 | 21.28 | 189,463 | +0.58(+2.80%) |
Apr 22, 2010 | 20.04 | 20.72 | 20.02 | 20.70 | 86,043 | +0.42(+2.07%) |
Apr 21, 2010 | 20.51 | 20.51 | 19.70 | 20.28 | 118,499 | -0.15(-0.73%) |
Apr 20, 2010 | 20.27 | 20.51 | 20.03 | 20.43 | 100,053 | +0.18(+0.89%) |
Apr 19, 2010 | 20.32 | 20.61 | 20.06 | 20.25 | 129,029 | -0.16(-0.78%) |
Apr 16, 2010 | 20.61 | 20.66 | 20.24 | 20.41 | 101,455 | -0.20(-0.97%) |
Apr 15, 2010 | 20.43 | 20.84 | 20.21 | 20.61 | 62,466 | +0.10(+0.49%) |
Apr 14, 2010 | 20.30 | 20.53 | 20.27 | 20.51 | 60,026 | +0.33(+1.64%) |
Apr 13, 2010 | 20.03 | 20.29 | 19.93 | 20.18 | 72,560 | +0.14(+0.70%) |
Apr 12, 2010 | 19.87 | 20.11 | 19.72 | 20.04 | 79,654 | +0.17(+0.86%) |
Apr 09, 2010 | 19.92 | 19.98 | 19.69 | 19.87 | 57,331 | -0.10(-0.50%) |
Apr 08, 2010 | 19.92 | 20.10 | 19.65 | 19.97 | 34,856 | +0.05(+0.25%) |
Apr 07, 2010 | 20.05 | 20.23 | 19.78 | 19.92 | 80,693 | -0.21(-1.04%) |
Apr 06, 2010 | 20.22 | 20.39 | 19.41 | 20.13 | 114,771 | -0.13(-0.64%) |
Apr 05, 2010 | 19.72 | 20.26 | 19.61 | 20.26 | 126,559 | +0.62(+3.16%) |
Apr 01, 2010 | 19.41 | 19.64 | 19.64 | 19.64 | 124,800 | +0.30(+1.55%) |
Mar 31, 2010 | 19.13 | 19.59 | 19.13 | 19.34 | 107,238 | +0.03(+0.16%) |
Mar 30, 2010 | 19.40 | 19.46 | 18.85 | 19.31 | 156,117 | -0.27(-1.38%) |
Mar 29, 2010 | 19.52 | 19.70 | 19.25 | 19.58 | 82,637 | +0.03(+0.15%) |
Mar 26, 2010 | 19.39 | 19.97 | 19.24 | 19.55 | 275,699 | -0.39(-1.96%) |
Mar 25, 2010 | 20.45 | 20.45 | 19.90 | 19.94 | 91,437 | -0.37(-1.82%) |
Mar 24, 2010 | 20.39 | 20.44 | 20.17 | 20.31 | 143,734 | -0.18(-0.88%) |
Mar 23, 2010 | 20.69 | 20.75 | 20.40 | 20.49 | 57,937 | -0.26(-1.25%) |
Mar 22, 2010 | 20.25 | 20.88 | 20.24 | 20.75 | 73,799 | +0.40(+1.97%) |
Mar 19, 2010 | 20.38 | 20.58 | 20.14 | 20.35 | 161,017 | +0.10(+0.49%) |
Mar 18, 2010 | 20.43 | 20.54 | 20.03 | 20.25 | 196,826 | -0.21(-1.03%) |
Mar 17, 2010 | 20.30 | 20.89 | 19.89 | 20.46 | 156,188 | +0.14(+0.69%) |
Mar 16, 2010 | 20.05 | 20.43 | 19.91 | 20.32 | 130,876 | +0.28(+1.40%) |
Mar 15, 2010 | 19.88 | 20.10 | 19.50 | 20.04 | 213,495 | -0.08(-0.40%) |
Mar 12, 2010 | 19.59 | 20.17 | 19.24 | 20.12 | 130,356 | +0.54(+2.76%) |
Mar 11, 2010 | 19.46 | 19.63 | 19.13 | 19.58 | 126,619 | -0.05(-0.25%) |
Mar 10, 2010 | 20.12 | 20.36 | 19.58 | 19.63 | 137,957 | -0.55(-2.73%) |
Mar 09, 2010 | 20.14 | 20.42 | 19.99 | 20.18 | 128,081 | -0.09(-0.44%) |
Mar 08, 2010 | 20.25 | 20.42 | 20.00 | 20.27 | 203,589 | +0.06(+0.30%) |
Mar 05, 2010 | 18.86 | 20.27 | 18.85 | 20.21 | 255,346 | +1.50(+8.02%) |
Mar 04, 2010 | 18.60 | 18.81 | 18.48 | 18.71 | 39,038 | +0.07(+0.38%) |
Mar 03, 2010 | 18.75 | 18.96 | 18.52 | 18.64 | 67,610 | -0.02(-0.11%) |
Mar 02, 2010 | 18.36 | 19.02 | 18.18 | 18.66 | 254,502 | +0.27(+1.47%) |
Mar 01, 2010 | 17.48 | 18.42 | 17.45 | 18.39 | 312,736 | +0.98(+5.63%) |
Feb 26, 2010 | 17.40 | 17.44 | 17.23 | 17.41 | 107,355 | +0.07(+0.40%) |
Feb 25, 2010 | 16.91 | 17.55 | 16.87 | 17.34 | 140,501 | +0.19(+1.11%) |
Feb 24, 2010 | 17.00 | 17.29 | 16.92 | 17.15 | 78,545 | +0.15(+0.88%) |
Feb 23, 2010 | 16.84 | 17.04 | 16.67 | 17.00 | 67,555 | +0.08(+0.47%) |
Feb 22, 2010 | 16.93 | 17.12 | 16.77 | 16.92 | 91,641 | +0.11(+0.65%) |
Feb 19, 2010 | 16.82 | 16.96 | 16.75 | 16.81 | 119,174 | -0.10(-0.59%) |
Feb 18, 2010 | 16.80 | 16.97 | 16.64 | 16.91 | 66,417 | +0.08(+0.48%) |
Feb 17, 2010 | 16.86 | 16.98 | 16.80 | 16.83 | 81,878 | -0.02(-0.12%) |
Feb 16, 2010 | 16.57 | 16.86 | 16.34 | 16.85 | 59,119 | +0.36(+2.18%) |
Feb 12, 2010 | 16.35 | 16.49 | 16.49 | 16.49 | 186,000 | -0.07(-0.42%) |
Feb 11, 2010 | 15.93 | 16.58 | 15.83 | 16.56 | 161,855 | +0.55(+3.44%) |
Feb 10, 2010 | 15.97 | 16.15 | 15.92 | 16.01 | 176,496 | +0.01(+0.06%) |
Feb 09, 2010 | 16.70 | 16.76 | 15.99 | 16.00 | 201,066 | -0.57(-3.44%) |
Feb 08, 2010 | 16.64 | 16.79 | 16.50 | 16.57 | 92,652 | -0.12(-0.72%) |
Feb 05, 2010 | 16.35 | 16.73 | 16.05 | 16.69 | 178,666 | +0.20(+1.21%) |
Feb 04, 2010 | 17.07 | 17.24 | 16.49 | 16.49 | 124,311 | -0.75(-4.35%) |
Feb 03, 2010 | 17.00 | 17.28 | 16.80 | 17.24 | 61,099 | +0.15(+0.88%) |
Feb 02, 2010 | 17.15 | 17.30 | 16.88 | 17.09 | 133,577 | -0.11(-0.64%) |
Feb 01, 2010 | 16.77 | 17.20 | 16.60 | 17.20 | 119,341 | +0.44(+2.63%) |
Jan 29, 2010 | 16.90 | 17.27 | 16.34 | 16.76 | 180,661 | -0.10(-0.59%) |
Jan 28, 2010 | 17.69 | 17.69 | 16.85 | 16.86 | 92,146 | -0.79(-4.48%) |
Jan 27, 2010 | 16.66 | 17.76 | 16.51 | 17.65 | 206,172 | +0.86(+5.12%) |
Jan 26, 2010 | 17.02 | 17.39 | 16.69 | 16.79 | 221,473 | -0.34(-1.98%) |
Jan 25, 2010 | 17.10 | 17.35 | 16.86 | 17.13 | 211,015 | +0.16(+0.94%) |
Jan 22, 2010 | 18.04 | 18.18 | 16.93 | 16.97 | 210,724 | -1.16(-6.40%) |
Jan 21, 2010 | 18.68 | 18.80 | 18.00 | 18.13 | 229,414 | -0.47(-2.53%) |
Jan 20, 2010 | 18.75 | 18.96 | 18.24 | 18.60 | 101,626 | -0.30(-1.59%) |
Jan 19, 2010 | 18.77 | 19.15 | 18.58 | 18.90 | 156,157 | +0.48(+2.61%) |
Jan 15, 2010 | 18.69 | 18.42 | 18.42 | 18.42 | 191,900 | -0.19(-1.02%) |
Jan 14, 2010 | 18.37 | 18.83 | 18.37 | 18.61 | 179,388 | +0.24(+1.31%) |
Jan 13, 2010 | 18.42 | 18.51 | 18.04 | 18.37 | 94,759 | +0.06(+0.33%) |
Jan 12, 2010 | 18.54 | 18.54 | 18.16 | 18.31 | 153,793 | -0.31(-1.66%) |
Jan 11, 2010 | 18.28 | 18.72 | 18.12 | 18.62 | 214,098 | +0.48(+2.65%) |
Jan 08, 2010 | 18.01 | 18.20 | 17.82 | 18.14 | 210,551 | +0.12(+0.67%) |
Jan 07, 2010 | 17.24 | 18.17 | 17.17 | 18.02 | 765,056 | +1.43(+8.62%) |
Jan 06, 2010 | 15.82 | 16.66 | 15.70 | 16.59 | 192,052 | +0.70(+4.41%) |
Jan 05, 2010 | 15.94 | 16.00 | 15.65 | 15.89 | 66,527 | -0.09(-0.56%) |
Jan 04, 2010 | 16.00 | 16.18 | 15.88 | 15.98 | 134,200 | +0.17(+1.08%) |
Dec 31, 2009 | 15.99 | 15.81 | 15.81 | 15.81 | 115,600 | -0.18(-1.13%) |
Dec 30, 2009 | 15.79 | 16.00 | 15.70 | 15.99 | 116,506 | +0.06(+0.38%) |
Dec 29, 2009 | 15.75 | 16.03 | 15.75 | 15.93 | 60,805 | +0.22(+1.40%) |
Dec 28, 2009 | 16.03 | 16.03 | 15.53 | 15.71 | 101,487 | -0.31(-1.94%) |
Dec 24, 2009 | 16.03 | 16.07 | 15.96 | 16.02 | 140,807 | +0.00(+0.00%) |
Dec 23, 2009 | 15.94 | 16.02 | 15.69 | 16.02 | 97,632 | +0.14(+0.88%) |
Dec 22, 2009 | 15.54 | 15.94 | 15.54 | 15.88 | 63,271 | +0.36(+2.32%) |
Dec 21, 2009 | 15.28 | 15.80 | 15.24 | 15.52 | 147,116 | +0.33(+2.17%) |
Dec 18, 2009 | 15.32 | 15.32 | 14.95 | 15.19 | 172,705 | +0.04(+0.26%) |
Dec 17, 2009 | 15.26 | 15.50 | 15.11 | 15.15 | 143,111 | -0.26(-1.69%) |
Dec 16, 2009 | 15.23 | 15.49 | 15.06 | 15.41 | 113,965 | +0.32(+2.12%) |
Dec 15, 2009 | 15.32 | 15.44 | 15.09 | 15.09 | 107,509 | -0.31(-2.01%) |
Dec 14, 2009 | 15.33 | 15.42 | 14.99 | 15.40 | 64,176 | +0.21(+1.38%) |
Dec 11, 2009 | 15.14 | 15.41 | 14.97 | 15.19 | 82,150 | +0.09(+0.60%) |
Dec 10, 2009 | 14.92 | 15.20 | 14.80 | 15.10 | 184,577 | +0.20(+1.34%) |
Dec 09, 2009 | 14.58 | 14.91 | 14.33 | 14.90 | 97,675 | +0.26(+1.78%) |
Dec 08, 2009 | 14.51 | 14.85 | 14.26 | 14.64 | 56,179 | +0.05(+0.34%) |
Dec 07, 2009 | 14.85 | 14.85 | 14.53 | 14.59 | 78,487 | -0.24(-1.62%) |
Dec 04, 2009 | 14.62 | 14.99 | 14.47 | 14.83 | 130,174 | +0.41(+2.84%) |
Dec 03, 2009 | 14.21 | 14.60 | 14.08 | 14.42 | 286,224 | +0.30(+2.12%) |
Dec 02, 2009 | 13.95 | 14.31 | 13.91 | 14.12 | 103,594 | +0.12(+0.86%) |