Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.31 | 19.62 | 19.12 | 19.20 | 131,932 | -0.15(-0.77%) |
Dec 30, 2010 | 18.88 | 19.39 | 18.88 | 19.35 | 57,627 | +0.44(+2.35%) |
Dec 29, 2010 | 18.95 | 19.00 | 18.88 | 18.91 | 17,915 | +0.03(+0.18%) |
Dec 28, 2010 | 19.10 | 19.10 | 18.53 | 18.87 | 40,519 | -0.23(-1.19%) |
Dec 27, 2010 | 18.84 | 19.17 | 18.83 | 19.10 | 57,708 | +0.18(+0.97%) |
Dec 23, 2010 | 19.00 | 19.05 | 18.90 | 18.91 | 76,589 | -0.11(-0.60%) |
Dec 22, 2010 | 19.01 | 19.18 | 18.93 | 19.03 | 112,702 | +0.03(+0.18%) |
Dec 21, 2010 | 19.21 | 19.31 | 18.87 | 18.99 | 99,893 | -0.12(-0.64%) |
Dec 20, 2010 | 19.10 | 19.39 | 19.10 | 19.11 | 118,302 | -0.17(-0.86%) |
Dec 17, 2010 | 18.84 | 19.28 | 18.68 | 19.28 | 373,323 | +0.44(+2.36%) |
Dec 16, 2010 | 18.30 | 18.92 | 18.30 | 18.84 | 111,981 | +0.54(+2.95%) |
Dec 15, 2010 | 17.95 | 18.55 | 17.93 | 18.29 | 152,997 | +0.23(+1.25%) |
Dec 14, 2010 | 17.89 | 18.08 | 17.84 | 18.07 | 145,826 | +0.24(+1.32%) |
Dec 13, 2010 | 17.82 | 18.00 | 17.82 | 17.83 | 229,659 | +0.11(+0.64%) |
Dec 10, 2010 | 17.29 | 17.81 | 17.21 | 17.72 | 130,341 | +0.48(+2.78%) |
Dec 09, 2010 | 17.36 | 17.37 | 17.07 | 17.24 | 320,532 | +0.00(+0.00%) |
Dec 08, 2010 | 16.68 | 17.37 | 16.68 | 17.24 | 248,592 | +0.62(+3.72%) |
Dec 07, 2010 | 17.04 | 17.22 | 16.45 | 16.62 | 156,644 | -0.23(-1.35%) |
Dec 06, 2010 | 16.66 | 17.01 | 16.52 | 16.85 | 166,576 | +0.19(+1.15%) |
Dec 03, 2010 | 16.11 | 16.73 | 15.96 | 16.66 | 168,098 | +0.52(+3.24%) |
Dec 02, 2010 | 15.91 | 16.24 | 15.55 | 16.13 | 336,383 | +0.16(+0.98%) |
Dec 01, 2010 | 17.36 | 17.86 | 15.95 | 15.98 | 1,040,661 | -2.08(-11.54%) |
Nov 30, 2010 | 17.75 | 18.36 | 17.55 | 18.06 | 187,485 | +0.08(+0.44%) |
Nov 29, 2010 | 17.62 | 18.17 | 17.59 | 17.98 | 180,099 | +0.21(+1.18%) |
Nov 26, 2010 | 17.78 | 17.98 | 17.75 | 17.77 | 41,277 | -0.14(-0.78%) |
Nov 24, 2010 | 17.66 | 17.91 | 17.91 | 17.91 | 267,611 | +0.43(+2.44%) |
Nov 23, 2010 | 17.57 | 17.79 | 17.42 | 17.48 | 94,791 | -0.32(-1.81%) |
Nov 22, 2010 | 17.82 | 18.22 | 17.67 | 17.81 | 154,239 | -0.11(-0.63%) |
Nov 19, 2010 | 18.16 | 18.38 | 17.79 | 17.92 | 186,117 | -0.51(-2.75%) |
Nov 18, 2010 | 17.22 | 18.43 | 17.01 | 18.43 | 515,587 | +1.42(+8.36%) |
Nov 17, 2010 | 17.08 | 17.08 | 16.73 | 17.00 | 120,596 | +0.00(+0.00%) |
Nov 16, 2010 | 16.96 | 17.12 | 16.69 | 17.00 | 90,995 | -0.12(-0.71%) |
Nov 15, 2010 | 17.07 | 17.41 | 16.67 | 17.13 | 118,024 | +0.12(+0.72%) |
Nov 12, 2010 | 17.04 | 17.17 | 16.92 | 17.00 | 61,945 | -0.24(-1.37%) |
Nov 11, 2010 | 17.31 | 17.34 | 16.97 | 17.24 | 56,740 | -0.15(-0.85%) |
Nov 10, 2010 | 16.91 | 17.45 | 16.80 | 17.39 | 137,696 | +0.51(+3.00%) |
Nov 09, 2010 | 16.86 | 17.07 | 16.62 | 16.88 | 101,387 | +0.04(+0.26%) |
Nov 08, 2010 | 16.54 | 16.97 | 16.52 | 16.84 | 422,884 | +0.24(+1.42%) |
Nov 05, 2010 | 17.07 | 17.24 | 16.49 | 16.60 | 671,172 | -0.41(-2.41%) |
Nov 04, 2010 | 17.20 | 17.27 | 16.59 | 17.01 | 184,507 | +0.01(+0.05%) |
Nov 03, 2010 | 17.46 | 17.55 | 16.81 | 17.00 | 107,691 | -0.48(-2.74%) |
Nov 02, 2010 | 17.45 | 17.64 | 17.29 | 17.48 | 162,555 | +0.27(+1.57%) |
Nov 01, 2010 | 16.90 | 17.42 | 16.83 | 17.21 | 118,614 | +0.34(+2.02%) |
Oct 29, 2010 | 16.89 | 16.98 | 16.62 | 16.87 | 86,622 | -0.10(-0.62%) |
Oct 28, 2010 | 16.83 | 17.11 | 16.66 | 16.98 | 79,081 | +0.29(+1.72%) |
Oct 27, 2010 | 16.90 | 17.06 | 16.57 | 16.69 | 139,165 | -0.17(-1.03%) |
Oct 25, 2010 | 16.96 | 17.34 | 16.73 | 16.86 | 138,015 | +0.04(+0.26%) |
Oct 22, 2010 | 15.91 | 16.86 | 15.91 | 16.82 | 210,274 | +0.99(+6.28%) |
Oct 21, 2010 | 15.79 | 16.00 | 15.57 | 15.83 | 141,118 | +0.13(+0.83%) |
Oct 20, 2010 | 15.20 | 15.77 | 15.09 | 15.70 | 127,617 | +0.57(+3.75%) |
Oct 19, 2010 | 15.57 | 15.91 | 14.95 | 15.13 | 219,151 | -0.67(-4.25%) |
Oct 18, 2010 | 15.50 | 15.82 | 15.42 | 15.80 | 143,343 | +0.31(+2.03%) |
Oct 15, 2010 | 15.88 | 15.88 | 15.17 | 15.49 | 180,536 | -0.24(-1.50%) |
Oct 14, 2010 | 14.89 | 15.78 | 14.43 | 15.72 | 448,169 | -0.11(-0.72%) |
Oct 13, 2010 | 15.98 | 15.98 | 15.61 | 15.84 | 175,246 | -0.07(-0.44%) |
Oct 12, 2010 | 16.11 | 16.19 | 15.72 | 15.91 | 106,797 | -0.25(-1.57%) |
Oct 11, 2010 | 16.58 | 16.73 | 16.14 | 16.16 | 115,436 | -0.33(-2.01%) |
Oct 08, 2010 | 16.49 | 16.66 | 15.84 | 16.49 | 178,494 | +0.51(+3.16%) |
Oct 07, 2010 | 16.31 | 16.34 | 15.92 | 15.98 | 97,738 | -0.18(-1.13%) |
Oct 06, 2010 | 16.65 | 16.65 | 15.97 | 16.17 | 109,988 | -0.53(-3.19%) |
Oct 05, 2010 | 16.32 | 16.77 | 16.12 | 16.70 | 131,692 | +0.55(+3.40%) |
Oct 04, 2010 | 16.79 | 16.79 | 16.04 | 16.15 | 82,500 | -0.69(-4.09%) |
Oct 01, 2010 | 16.84 | 17.20 | 16.68 | 16.84 | 127,200 | -0.22(-1.28%) |
Sep 30, 2010 | 16.87 | 17.07 | 16.46 | 17.06 | 799 | +0.33(+1.98%) |
Sep 29, 2010 | 17.13 | 17.33 | 16.56 | 16.73 | 100,585 | -0.51(-2.94%) |
Sep 28, 2010 | 16.52 | 17.30 | 16.40 | 17.23 | 225 | +0.72(+4.33%) |
Sep 27, 2010 | 17.27 | 17.27 | 16.45 | 16.52 | 150,927 | -0.70(-4.05%) |
Sep 24, 2010 | 16.58 | 17.24 | 16.58 | 17.21 | 184,829 | +0.86(+5.28%) |
Sep 23, 2010 | 16.35 | 17.11 | 16.20 | 16.35 | 26,216 | -0.14(-0.85%) |
Sep 22, 2010 | 16.73 | 16.87 | 16.15 | 16.49 | 104,924 | -0.31(-1.82%) |
Sep 21, 2010 | 16.79 | 17.05 | 16.59 | 16.79 | 111,839 | -0.01(-0.05%) |
Sep 20, 2010 | 16.66 | 16.89 | 16.46 | 16.80 | 204,395 | +0.23(+1.37%) |
Sep 17, 2010 | 16.58 | 16.64 | 15.75 | 16.58 | 309,632 | +1.14(+7.40%) |
Sep 15, 2010 | 15.50 | 15.65 | 15.27 | 15.43 | 114,326 | -0.16(-1.01%) |
Sep 14, 2010 | 15.62 | 15.73 | 15.26 | 15.59 | 172,552 | -0.05(-0.33%) |
Sep 13, 2010 | 15.63 | 16.13 | 15.10 | 15.64 | 312,006 | +0.24(+1.53%) |
Sep 10, 2010 | 14.32 | 15.79 | 14.32 | 15.41 | 346,305 | +1.10(+7.68%) |
Sep 09, 2010 | 14.39 | 14.60 | 13.98 | 14.31 | 148,528 | +0.07(+0.49%) |
Sep 08, 2010 | 14.00 | 14.58 | 14.00 | 14.24 | 102,684 | +0.25(+1.81%) |
Sep 07, 2010 | 14.96 | 15.02 | 13.92 | 13.99 | 760 | -1.03(-6.85%) |
Sep 03, 2010 | 14.42 | 15.06 | 14.42 | 15.02 | 150,000 | +0.80(+5.64%) |
Sep 02, 2010 | 13.86 | 14.26 | 13.74 | 14.21 | 378 | +0.39(+2.84%) |
Sep 01, 2010 | 13.67 | 13.84 | 13.60 | 13.82 | 266,907 | +0.33(+2.46%) |
Aug 31, 2010 | 13.50 | 13.81 | 13.42 | 13.49 | 573 | -0.28(-2.03%) |
Aug 30, 2010 | 14.12 | 14.41 | 13.76 | 13.77 | 149,804 | -0.44(-3.13%) |
Aug 27, 2010 | 14.21 | 14.21 | 13.66 | 14.21 | 118,608 | +0.39(+2.84%) |
Aug 26, 2010 | 14.33 | 14.44 | 13.80 | 13.82 | 268,594 | -0.50(-3.47%) |
Aug 25, 2010 | 14.04 | 14.45 | 14.04 | 14.32 | 527 | +0.21(+1.48%) |
Aug 24, 2010 | 14.20 | 14.61 | 14.10 | 14.11 | 2,143 | -0.28(-1.94%) |
Aug 23, 2010 | 14.50 | 14.62 | 14.31 | 14.39 | 280,170 | -0.03(-0.18%) |
Aug 20, 2010 | 14.36 | 14.45 | 14.14 | 14.41 | 457,977 | -0.03(-0.18%) |
Aug 19, 2010 | 14.44 | 14.55 | 14.14 | 14.44 | 1,841 | -0.09(-0.60%) |
Aug 18, 2010 | 14.15 | 14.76 | 13.98 | 14.53 | 8,314 | +0.57(+4.06%) |
Aug 17, 2010 | 14.38 | 14.39 | 13.71 | 13.96 | 1,271 | -0.26(-1.84%) |
Aug 16, 2010 | 12.80 | 14.48 | 12.69 | 14.22 | 961,386 | +1.28(+9.91%) |
Aug 13, 2010 | 12.94 | 13.76 | 12.93 | 12.94 | 262,898 | -0.86(-6.25%) |
Aug 12, 2010 | 13.99 | 14.06 | 13.76 | 13.80 | 184,326 | -0.34(-2.40%) |
Aug 11, 2010 | 14.06 | 14.65 | 13.84 | 14.14 | 331,746 | -0.12(-0.86%) |
Aug 10, 2010 | 14.84 | 14.86 | 14.19 | 14.27 | 285,328 | -0.63(-4.22%) |
Aug 09, 2010 | 14.75 | 14.92 | 14.55 | 14.89 | 425,263 | +0.31(+2.15%) |
Aug 06, 2010 | 14.58 | 15.37 | 14.53 | 14.58 | 391,411 | -0.96(-6.17%) |
Aug 05, 2010 | 15.84 | 16.04 | 15.50 | 15.54 | 284,057 | -0.35(-2.20%) |
Aug 04, 2010 | 16.31 | 16.55 | 15.17 | 15.89 | 464,091 | -1.38(-7.98%) |
Aug 03, 2010 | 17.97 | 18.02 | 16.85 | 17.27 | 266,127 | -0.83(-4.58%) |
Aug 02, 2010 | 17.94 | 18.22 | 17.88 | 18.09 | 175,514 | +0.33(+1.87%) |
Jul 30, 2010 | 17.76 | 17.95 | 17.60 | 17.76 | 270,843 | -0.12(-0.68%) |
Jul 29, 2010 | 18.46 | 18.56 | 17.68 | 17.88 | 276,451 | -0.39(-2.15%) |
Jul 28, 2010 | 18.28 | 18.50 | 18.13 | 18.28 | 855 | -0.24(-1.27%) |
Jul 27, 2010 | 18.70 | 18.74 | 18.38 | 18.51 | 382,360 | -0.06(-0.33%) |
Jul 26, 2010 | 19.12 | 19.12 | 18.50 | 18.57 | 362,210 | -0.43(-2.25%) |
Jul 23, 2010 | 19.12 | 19.64 | 18.83 | 19.00 | 534,316 | -0.14(-0.73%) |
Jul 22, 2010 | 19.46 | 19.46 | 19.04 | 19.14 | 216,562 | -0.04(-0.23%) |
Jul 21, 2010 | 20.05 | 20.06 | 19.12 | 19.18 | 192,299 | -0.70(-3.51%) |
Jul 20, 2010 | 19.91 | 20.03 | 19.35 | 19.88 | 243,067 | -0.27(-1.34%) |
Jul 19, 2010 | 19.27 | 20.56 | 19.27 | 20.15 | 532,444 | +0.92(+4.81%) |
Jul 16, 2010 | 19.23 | 19.79 | 19.18 | 19.23 | 143,655 | -0.58(-2.91%) |
Jul 15, 2010 | 20.12 | 20.17 | 19.50 | 19.80 | 122,376 | -0.37(-1.86%) |
Jul 14, 2010 | 20.30 | 20.65 | 20.02 | 20.18 | 96,262 | -0.23(-1.11%) |
Jul 13, 2010 | 20.40 | 20.51 | 19.86 | 20.40 | 2,091 | +0.58(+2.90%) |
Jul 12, 2010 | 20.30 | 20.69 | 19.72 | 19.83 | 83,498 | -0.58(-2.86%) |
Jul 09, 2010 | 20.41 | 20.43 | 19.92 | 20.41 | 125,284 | +0.29(+1.43%) |
Jul 08, 2010 | 20.13 | 20.23 | 19.74 | 20.13 | 183,887 | +0.47(+2.40%) |
Jul 07, 2010 | 18.71 | 19.70 | 18.49 | 19.65 | 179,421 | +0.94(+5.03%) |
Jul 06, 2010 | 18.71 | 19.45 | 18.63 | 18.71 | 1,238 | -0.42(-2.19%) |
Jul 02, 2010 | 19.13 | 19.76 | 18.90 | 19.13 | 150,193 | -0.28(-1.44%) |
Jul 01, 2010 | 19.29 | 20.06 | 19.21 | 19.41 | 301,851 | +0.10(+0.54%) |
Jun 30, 2010 | 19.31 | 20.18 | 19.20 | 19.31 | 4,117 | -0.35(-1.79%) |
Jun 29, 2010 | 19.83 | 19.83 | 19.19 | 19.66 | 298,018 | +0.06(+0.29%) |
Jun 25, 2010 | 19.60 | 19.78 | 19.39 | 19.60 | 374,300 | -0.02(-0.08%) |
Jun 24, 2010 | 19.62 | 20.14 | 19.45 | 19.62 | 126 | -0.05(-0.25%) |
Jun 23, 2010 | 19.55 | 19.92 | 19.40 | 19.67 | 120,384 | +0.07(+0.33%) |
Jun 22, 2010 | 19.60 | 20.65 | 19.58 | 19.60 | 619 | -0.88(-4.31%) |
Jun 21, 2010 | 20.96 | 21.27 | 20.34 | 20.48 | 180,972 | -0.07(-0.32%) |
Jun 18, 2010 | 20.55 | 21.01 | 19.63 | 20.55 | 411,915 | +0.91(+4.66%) |
Jun 17, 2010 | 19.90 | 20.11 | 19.58 | 19.63 | 185,933 | -0.18(-0.91%) |
Jun 16, 2010 | 19.74 | 20.16 | 19.67 | 19.81 | 104,254 | -0.09(-0.45%) |
Jun 15, 2010 | 19.90 | 19.98 | 19.55 | 19.90 | 1,077 | +0.16(+0.83%) |
Jun 14, 2010 | 19.88 | 20.20 | 19.44 | 19.74 | 186,564 | +0.07(+0.33%) |
Jun 11, 2010 | 19.09 | 20.04 | 18.98 | 19.67 | 167,799 | +0.56(+2.90%) |
Jun 10, 2010 | 19.12 | 19.32 | 18.72 | 19.12 | 1,001 | +0.68(+3.68%) |
Jun 09, 2010 | 18.62 | 18.62 | 18.10 | 18.44 | 203,661 | -0.12(-0.66%) |
Jun 08, 2010 | 18.59 | 18.66 | 18.10 | 18.56 | 218,047 | +0.09(+0.49%) |
Jun 07, 2010 | 19.68 | 19.72 | 18.44 | 18.47 | 149,877 | -1.19(-6.06%) |
Jun 04, 2010 | 19.67 | 20.00 | 19.49 | 19.67 | 249,533 | -0.41(-2.03%) |
Jun 03, 2010 | 20.00 | 20.36 | 19.81 | 20.07 | 167,886 | +0.15(+0.74%) |
Jun 02, 2010 | 19.93 | 20.04 | 19.12 | 19.93 | 164,717 | +0.54(+2.78%) |
Jun 01, 2010 | 19.98 | 20.07 | 19.24 | 19.39 | 276,321 | -0.66(-3.30%) |
May 28, 2010 | 20.05 | 20.34 | 19.57 | 20.05 | 203,000 | +0.39(+1.99%) |
May 27, 2010 | 19.91 | 19.91 | 19.07 | 19.66 | 264,202 | +0.42(+2.21%) |
May 26, 2010 | 19.23 | 19.87 | 18.75 | 19.23 | 876 | +0.53(+2.84%) |
May 25, 2010 | 18.87 | 18.98 | 18.48 | 18.70 | 255,744 | -0.56(-2.88%) |
May 24, 2010 | 18.89 | 19.64 | 18.72 | 19.26 | 199,055 | +0.32(+1.68%) |
May 21, 2010 | 18.45 | 19.29 | 18.21 | 18.94 | 207,143 | +0.31(+1.67%) |
May 20, 2010 | 18.60 | 19.00 | 18.56 | 18.63 | 245,398 | -1.45(-7.20%) |
May 19, 2010 | 19.71 | 20.21 | 19.52 | 20.07 | 196,693 | +0.33(+1.70%) |
May 18, 2010 | 20.42 | 20.91 | 19.33 | 19.74 | 2,571 | -0.48(-2.38%) |
May 17, 2010 | 19.19 | 20.26 | 19.01 | 20.22 | 247,629 | +1.17(+6.13%) |
May 14, 2010 | 19.05 | 19.29 | 18.75 | 19.05 | 154,229 | -0.18(-0.93%) |
May 13, 2010 | 19.24 | 19.55 | 19.04 | 19.23 | 129,054 | -0.11(-0.55%) |
May 12, 2010 | 18.64 | 19.41 | 18.59 | 19.34 | 147,410 | +0.73(+3.95%) |
May 11, 2010 | 18.33 | 18.79 | 18.23 | 18.60 | 201,593 | +0.52(+2.89%) |
May 10, 2010 | 17.96 | 18.11 | 17.90 | 18.08 | 250,462 | +0.82(+4.78%) |
May 07, 2010 | 17.43 | 17.65 | 17.03 | 17.26 | 279,352 | -0.22(-1.26%) |
May 06, 2010 | 18.51 | 18.81 | 17.19 | 17.48 | 273,075 | -1.15(-6.18%) |
May 05, 2010 | 19.36 | 19.42 | 18.62 | 18.63 | 209,462 | -1.55(-7.69%) |
May 04, 2010 | 20.42 | 20.68 | 19.13 | 20.18 | 461,056 | -0.15(-0.72%) |
May 03, 2010 | 19.57 | 20.41 | 19.46 | 20.33 | 211,816 | +0.76(+3.88%) |
Apr 30, 2010 | 19.80 | 19.93 | 19.31 | 19.57 | 204,015 | -0.28(-1.40%) |
Apr 29, 2010 | 19.77 | 19.86 | 19.18 | 19.85 | 218,344 | +0.13(+0.66%) |
Apr 28, 2010 | 19.81 | 19.96 | 19.53 | 19.71 | 173,495 | -0.07(-0.33%) |
Apr 27, 2010 | 19.84 | 20.02 | 19.67 | 19.78 | 153,179 | -0.17(-0.86%) |
Apr 26, 2010 | 20.11 | 20.11 | 19.84 | 19.95 | 230,374 | -0.23(-1.13%) |
Apr 23, 2010 | 20.27 | 20.27 | 19.93 | 20.18 | 115,526 | -0.16(-0.80%) |
Apr 22, 2010 | 20.13 | 20.38 | 19.90 | 20.34 | 127,591 | +0.07(+0.32%) |
Apr 21, 2010 | 20.26 | 20.37 | 20.06 | 20.28 | 94,719 | +0.08(+0.40%) |
Apr 20, 2010 | 19.98 | 20.24 | 19.96 | 20.20 | 111,053 | +0.20(+1.02%) |
Apr 19, 2010 | 19.85 | 20.01 | 19.54 | 19.99 | 104,185 | +0.14(+0.70%) |
Apr 16, 2010 | 19.80 | 19.97 | 19.61 | 19.85 | 119,389 | +0.05(+0.25%) |
Apr 15, 2010 | 19.81 | 19.99 | 19.71 | 19.80 | 74,472 | -0.07(-0.37%) |
Apr 14, 2010 | 19.00 | 19.89 | 18.99 | 19.88 | 135,775 | +0.96(+5.10%) |
Apr 13, 2010 | 18.49 | 19.16 | 18.43 | 18.91 | 259,803 | +0.31(+1.67%) |
Apr 12, 2010 | 18.78 | 18.83 | 18.49 | 18.60 | 88,291 | -0.22(-1.17%) |
Apr 09, 2010 | 18.89 | 19.00 | 18.75 | 18.82 | 78,873 | -0.11(-0.60%) |
Apr 08, 2010 | 18.94 | 19.04 | 18.70 | 18.94 | 91,516 | -0.10(-0.51%) |
Apr 07, 2010 | 19.09 | 19.16 | 18.87 | 19.04 | 105,266 | -0.13(-0.68%) |
Apr 06, 2010 | 19.09 | 19.49 | 18.82 | 19.17 | 138,758 | +0.10(+0.51%) |
Apr 05, 2010 | 19.08 | 19.27 | 18.88 | 19.07 | 166,774 | -0.02(-0.09%) |
Apr 01, 2010 | 18.61 | 19.09 | 19.09 | 19.09 | 188,815 | +0.45(+2.41%) |
Mar 31, 2010 | 19.68 | 19.68 | 18.55 | 18.64 | 316,407 | -1.18(-5.97%) |
Mar 30, 2010 | 19.93 | 20.05 | 19.70 | 19.82 | 113,159 | -0.16(-0.78%) |
Mar 29, 2010 | 20.38 | 20.38 | 19.94 | 19.98 | 89,891 | -0.20(-1.01%) |
Mar 26, 2010 | 20.19 | 20.20 | 19.94 | 20.18 | 80,957 | +0.10(+0.49%) |
Mar 25, 2010 | 20.40 | 20.51 | 20.06 | 20.08 | 108,196 | -0.18(-0.89%) |
Mar 24, 2010 | 20.58 | 20.64 | 20.21 | 20.26 | 130,657 | -0.36(-1.74%) |
Mar 23, 2010 | 21.32 | 21.49 | 20.49 | 20.62 | 179,431 | -0.60(-2.85%) |
Mar 22, 2010 | 20.86 | 21.23 | 20.47 | 21.23 | 112,727 | +0.32(+1.52%) |
Mar 19, 2010 | 21.46 | 21.54 | 20.70 | 20.91 | 173,147 | -0.43(-2.03%) |
Mar 18, 2010 | 21.27 | 21.46 | 20.91 | 21.34 | 104,912 | +0.15(+0.69%) |
Mar 17, 2010 | 21.52 | 21.86 | 21.18 | 21.19 | 359,210 | -0.33(-1.52%) |
Mar 16, 2010 | 21.56 | 21.63 | 21.31 | 21.52 | 90,928 | +0.01(+0.04%) |
Mar 15, 2010 | 21.32 | 21.51 | 21.32 | 21.51 | 108,207 | +0.23(+1.07%) |
Mar 12, 2010 | 21.26 | 21.52 | 21.10 | 21.28 | 129,831 | -0.09(-0.42%) |
Mar 11, 2010 | 21.05 | 21.43 | 21.03 | 21.37 | 114,135 | +0.30(+1.43%) |
Mar 10, 2010 | 20.66 | 21.09 | 20.63 | 21.07 | 211,279 | +0.25(+1.18%) |
Mar 09, 2010 | 20.91 | 20.98 | 20.63 | 20.83 | 301,035 | -0.08(-0.39%) |
Mar 08, 2010 | 21.22 | 21.22 | 20.43 | 20.91 | 300,752 | -0.26(-1.23%) |
Mar 05, 2010 | 20.70 | 21.34 | 20.56 | 21.17 | 334,764 | +0.47(+2.25%) |
Mar 04, 2010 | 20.80 | 20.90 | 20.67 | 20.70 | 170,412 | -0.02(-0.12%) |
Mar 03, 2010 | 20.82 | 21.16 | 20.70 | 20.73 | 252,451 | -0.15(-0.74%) |
Mar 02, 2010 | 20.99 | 21.09 | 20.66 | 20.88 | 243,811 | -0.21(-0.97%) |
Mar 01, 2010 | 20.76 | 21.13 | 20.54 | 21.09 | 294,061 | +0.46(+2.22%) |
Feb 26, 2010 | 20.54 | 20.71 | 20.34 | 20.63 | 156,807 | +0.04(+0.20%) |
Feb 25, 2010 | 20.38 | 20.61 | 20.21 | 20.59 | 154,371 | +0.01(+0.04%) |
Feb 24, 2010 | 20.37 | 20.65 | 20.20 | 20.58 | 388,018 | +0.20(+0.96%) |
Feb 23, 2010 | 20.34 | 20.40 | 19.85 | 20.38 | 244,840 | +0.05(+0.24%) |
Feb 22, 2010 | 20.25 | 20.38 | 20.11 | 20.34 | 127,213 | +0.19(+0.93%) |
Feb 19, 2010 | 20.18 | 20.25 | 19.76 | 20.15 | 189,827 | -0.02(-0.12%) |
Feb 18, 2010 | 19.89 | 20.25 | 19.70 | 20.17 | 233,983 | +0.33(+1.65%) |
Feb 17, 2010 | 19.50 | 19.85 | 19.27 | 19.85 | 329,150 | +0.44(+2.27%) |
Feb 16, 2010 | 19.60 | 19.72 | 19.27 | 19.40 | 571,748 | -0.11(-0.54%) |
Feb 12, 2010 | 17.88 | 19.51 | 19.51 | 19.51 | 577,220 | +1.54(+8.59%) |
Feb 11, 2010 | 17.76 | 17.97 | 17.64 | 17.97 | 182,507 | +0.07(+0.36%) |
Feb 10, 2010 | 17.46 | 17.95 | 17.46 | 17.90 | 286,281 | +0.40(+2.29%) |
Feb 09, 2010 | 17.48 | 17.66 | 17.22 | 17.50 | 341,070 | +0.39(+2.29%) |
Feb 08, 2010 | 17.19 | 17.25 | 17.01 | 17.11 | 268,220 | -0.09(-0.52%) |
Feb 05, 2010 | 17.26 | 17.26 | 16.84 | 17.20 | 312,642 | -0.08(-0.47%) |
Feb 04, 2010 | 17.16 | 17.39 | 16.79 | 17.28 | 500,963 | +0.08(+0.48%) |
Feb 03, 2010 | 16.27 | 17.56 | 16.01 | 17.20 | 582,465 | +1.55(+9.92%) |
Feb 02, 2010 | 15.52 | 15.95 | 15.03 | 15.65 | 276,260 | +1.14(+7.88%) |
Feb 01, 2010 | 14.97 | 15.09 | 14.48 | 14.50 | 176,212 | -0.50(-3.32%) |
Jan 29, 2010 | 14.63 | 15.12 | 14.59 | 15.00 | 207,980 | +0.46(+3.14%) |
Jan 28, 2010 | 15.09 | 15.12 | 14.51 | 14.54 | 64,833 | -0.48(-3.21%) |
Jan 27, 2010 | 14.35 | 15.04 | 14.32 | 15.03 | 77,032 | +0.61(+4.25%) |
Jan 26, 2010 | 14.98 | 15.03 | 14.40 | 14.41 | 116,325 | -0.65(-4.28%) |
Jan 25, 2010 | 15.52 | 15.59 | 14.95 | 15.06 | 89,471 | -0.41(-2.64%) |
Jan 22, 2010 | 15.12 | 15.69 | 14.98 | 15.47 | 221,052 | +0.34(+2.27%) |
Jan 21, 2010 | 15.28 | 15.37 | 15.00 | 15.12 | 176,764 | -0.10(-0.64%) |
Jan 20, 2010 | 15.35 | 15.40 | 15.01 | 15.22 | 176,654 | -0.16(-1.06%) |
Jan 19, 2010 | 15.49 | 15.49 | 15.12 | 15.39 | 112,080 | -0.13(-0.84%) |
Jan 15, 2010 | 15.61 | 15.52 | 15.52 | 15.52 | 183,427 | -0.01(-0.05%) |
Jan 14, 2010 | 15.63 | 15.80 | 15.50 | 15.52 | 119,262 | -0.07(-0.42%) |
Jan 13, 2010 | 15.48 | 15.67 | 15.45 | 15.59 | 103,232 | +0.11(+0.74%) |
Jan 12, 2010 | 15.76 | 15.80 | 15.36 | 15.48 | 117,343 | -0.41(-2.57%) |
Jan 11, 2010 | 16.25 | 16.25 | 15.84 | 15.88 | 122,530 | -0.36(-2.21%) |
Jan 08, 2010 | 16.30 | 16.49 | 16.19 | 16.24 | 54,526 | -0.16(-1.00%) |
Jan 07, 2010 | 16.49 | 16.49 | 16.13 | 16.41 | 56,932 | -0.04(-0.25%) |
Jan 06, 2010 | 16.33 | 16.50 | 16.19 | 16.45 | 167,288 | +0.11(+0.70%) |
Jan 05, 2010 | 16.45 | 16.53 | 16.15 | 16.33 | 148,507 | -0.08(-0.50%) |