Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.35 | 20.58 | 20.28 | 20.42 | 405,669 | +0.14(+0.71%) |
Dec 29, 2011 | 20.11 | 20.30 | 19.98 | 20.28 | 506,811 | +0.15(+0.76%) |
Dec 28, 2011 | 20.28 | 20.35 | 19.99 | 20.13 | 312,887 | -0.21(-1.04%) |
Dec 27, 2011 | 20.23 | 20.43 | 20.18 | 20.34 | 102,846 | +0.04(+0.21%) |
Dec 23, 2011 | 20.28 | 20.44 | 20.24 | 20.30 | 297,583 | +0.35(+1.75%) |
Dec 21, 2011 | 19.67 | 20.08 | 19.59 | 19.95 | 900,071 | +0.28(+1.40%) |
Dec 20, 2011 | 19.38 | 19.70 | 19.38 | 19.67 | 625,425 | +0.39(+2.04%) |
Dec 19, 2011 | 18.88 | 19.36 | 18.85 | 19.28 | 1,072,650 | +0.48(+2.54%) |
Dec 16, 2011 | 19.00 | 19.27 | 18.77 | 18.80 | 1,845,362 | -0.20(-1.06%) |
Dec 15, 2011 | 19.24 | 19.30 | 18.90 | 19.00 | 476,795 | -0.04(-0.22%) |
Dec 14, 2011 | 18.92 | 19.12 | 18.84 | 19.04 | 647,988 | +0.12(+0.62%) |
Dec 13, 2011 | 19.13 | 19.44 | 18.77 | 18.93 | 669,277 | -0.03(-0.13%) |
Dec 12, 2011 | 18.57 | 19.02 | 18.52 | 18.95 | 608,198 | +0.16(+0.86%) |
Dec 09, 2011 | 18.70 | 18.83 | 18.54 | 18.79 | 661,151 | +0.03(+0.14%) |
Dec 08, 2011 | 19.18 | 19.29 | 18.71 | 18.77 | 570,905 | -0.48(-2.49%) |
Dec 07, 2011 | 19.03 | 19.32 | 18.84 | 19.24 | 573,158 | +0.18(+0.93%) |
Dec 06, 2011 | 19.13 | 19.18 | 18.93 | 19.07 | 312,194 | -0.01(-0.03%) |
Dec 05, 2011 | 19.26 | 19.29 | 18.94 | 19.07 | 567,484 | -0.04(-0.22%) |
Dec 02, 2011 | 19.54 | 19.55 | 19.01 | 19.11 | 761,369 | -0.30(-1.55%) |
Dec 01, 2011 | 19.27 | 19.49 | 19.24 | 19.42 | 602,003 | +0.16(+0.81%) |
Nov 30, 2011 | 19.08 | 19.40 | 19.06 | 19.26 | 737,351 | +0.64(+3.44%) |
Nov 29, 2011 | 18.65 | 18.81 | 18.58 | 18.62 | 591,291 | +0.05(+0.28%) |
Nov 28, 2011 | 18.54 | 18.84 | 18.48 | 18.57 | 685,090 | +0.46(+2.56%) |
Nov 25, 2011 | 18.10 | 18.29 | 18.02 | 18.10 | 321,348 | -0.08(-0.43%) |
Nov 23, 2011 | 18.33 | 18.33 | 18.10 | 18.18 | 511,057 | -0.29(-1.55%) |
Nov 22, 2011 | 18.33 | 18.69 | 18.28 | 18.47 | 639,255 | +0.14(+0.74%) |
Nov 21, 2011 | 18.23 | 18.40 | 18.20 | 18.33 | 528,438 | -0.04(-0.23%) |
Nov 18, 2011 | 18.53 | 18.61 | 18.29 | 18.38 | 520,845 | -0.08(-0.45%) |
Nov 17, 2011 | 18.67 | 18.77 | 18.33 | 18.46 | 656,871 | -0.26(-1.39%) |
Nov 16, 2011 | 18.68 | 18.91 | 18.58 | 18.72 | 524,864 | -0.20(-1.07%) |
Nov 15, 2011 | 19.07 | 19.08 | 18.90 | 18.92 | 608,025 | -0.27(-1.38%) |
Nov 14, 2011 | 19.41 | 19.48 | 19.06 | 19.19 | 595,912 | -0.33(-1.68%) |
Nov 11, 2011 | 19.43 | 19.58 | 19.37 | 19.51 | 352,717 | +0.13(+0.67%) |
Nov 10, 2011 | 19.21 | 19.43 | 19.05 | 19.38 | 567,281 | +0.20(+1.03%) |
Nov 09, 2011 | 19.24 | 19.45 | 19.18 | 19.19 | 618,482 | -0.45(-2.28%) |
Nov 08, 2011 | 19.56 | 19.66 | 19.45 | 19.63 | 430,307 | +0.09(+0.45%) |
Nov 07, 2011 | 19.29 | 19.58 | 19.26 | 19.55 | 505,808 | +0.25(+1.29%) |
Nov 04, 2011 | 19.09 | 19.37 | 19.09 | 19.30 | 558,725 | +0.01(+0.03%) |
Nov 03, 2011 | 18.97 | 19.34 | 18.88 | 19.29 | 676,215 | +0.48(+2.54%) |
Nov 02, 2011 | 18.80 | 19.23 | 18.70 | 18.81 | 735,934 | +0.25(+1.37%) |
Nov 01, 2011 | 18.42 | 18.84 | 18.30 | 18.56 | 1,096,215 | -0.35(-1.84%) |
Oct 31, 2011 | 18.97 | 19.35 | 18.91 | 18.91 | 1,011,257 | -0.10(-0.55%) |
Oct 28, 2011 | 19.05 | 19.25 | 18.86 | 19.01 | 672,200 | -0.04(-0.19%) |
Oct 27, 2011 | 19.01 | 19.19 | 18.71 | 19.05 | 1,277,384 | +0.49(+2.66%) |
Oct 26, 2011 | 18.45 | 18.73 | 18.34 | 18.55 | 1,100,178 | +0.33(+1.83%) |
Oct 25, 2011 | 18.35 | 18.56 | 18.19 | 18.22 | 1,296,816 | -0.31(-1.66%) |
Oct 24, 2011 | 18.59 | 18.63 | 18.45 | 18.53 | 692,493 | +0.02(+0.08%) |
Oct 21, 2011 | 18.74 | 18.79 | 18.47 | 18.51 | 543,278 | -0.03(-0.14%) |
Oct 20, 2011 | 18.54 | 18.68 | 18.33 | 18.54 | 783,361 | +0.00(+0.00%) |
Oct 19, 2011 | 18.91 | 19.05 | 18.48 | 18.54 | 604,593 | -0.37(-1.95%) |
Oct 18, 2011 | 18.51 | 19.07 | 18.43 | 18.91 | 935,537 | +0.37(+1.99%) |
Oct 17, 2011 | 18.62 | 18.75 | 18.45 | 18.54 | 477,054 | -0.08(-0.42%) |
Oct 14, 2011 | 18.65 | 18.73 | 18.48 | 18.61 | 490,928 | +0.20(+1.07%) |
Oct 13, 2011 | 18.57 | 18.62 | 18.22 | 18.42 | 748,137 | -0.20(-1.06%) |
Oct 12, 2011 | 18.46 | 18.72 | 18.30 | 18.61 | 1,013,453 | +0.54(+2.96%) |
Oct 11, 2011 | 17.96 | 18.17 | 17.84 | 18.08 | 659,539 | +0.07(+0.38%) |
Oct 10, 2011 | 17.86 | 18.08 | 17.84 | 18.01 | 389,042 | +0.39(+2.21%) |
Oct 07, 2011 | 17.91 | 18.18 | 17.45 | 17.62 | 1,099,159 | -0.12(-0.67%) |
Oct 06, 2011 | 17.44 | 17.79 | 17.43 | 17.74 | 832,259 | +0.33(+1.88%) |
Oct 05, 2011 | 17.11 | 17.45 | 17.07 | 17.41 | 1,040,169 | +0.24(+1.42%) |
Oct 04, 2011 | 17.35 | 17.41 | 16.78 | 17.17 | 1,911,136 | -0.44(-2.48%) |
Oct 03, 2011 | 17.78 | 17.93 | 17.57 | 17.61 | 1,183,045 | -0.19(-1.05%) |
Sep 30, 2011 | 17.48 | 17.99 | 17.45 | 17.79 | 771,096 | +0.06(+0.35%) |
Sep 29, 2011 | 18.09 | 18.09 | 17.37 | 17.73 | 924,618 | +0.07(+0.41%) |
Sep 28, 2011 | 18.20 | 18.23 | 17.63 | 17.66 | 887,154 | -0.49(-2.69%) |
Sep 27, 2011 | 18.38 | 18.41 | 18.11 | 18.15 | 718,040 | +0.21(+1.19%) |
Sep 26, 2011 | 18.22 | 18.34 | 17.76 | 17.93 | 1,126,023 | -0.24(-1.32%) |
Sep 23, 2011 | 18.40 | 18.54 | 18.09 | 18.17 | 759,860 | -0.11(-0.63%) |
Sep 22, 2011 | 17.87 | 18.38 | 17.55 | 18.29 | 1,672,718 | -0.19(-1.01%) |
Sep 21, 2011 | 19.12 | 19.12 | 18.45 | 18.47 | 793,438 | -0.64(-3.37%) |
Sep 20, 2011 | 19.42 | 19.48 | 19.06 | 19.12 | 1,052,414 | -0.37(-1.89%) |
Sep 19, 2011 | 19.55 | 19.70 | 19.41 | 19.49 | 813,403 | -0.41(-2.04%) |
Sep 16, 2011 | 20.23 | 20.30 | 19.77 | 19.89 | 1,026,389 | -0.33(-1.65%) |
Sep 15, 2011 | 20.50 | 20.57 | 20.13 | 20.23 | 716,715 | -0.07(-0.33%) |
Sep 14, 2011 | 19.83 | 20.51 | 19.80 | 20.29 | 906,145 | +0.45(+2.28%) |
Sep 13, 2011 | 19.42 | 20.01 | 19.32 | 19.84 | 953,949 | +0.74(+3.87%) |
Sep 12, 2011 | 19.18 | 19.35 | 18.93 | 19.10 | 908,762 | -0.25(-1.29%) |
Sep 09, 2011 | 19.54 | 19.81 | 19.28 | 19.35 | 1,313,734 | -0.40(-2.04%) |
Sep 08, 2011 | 19.49 | 19.92 | 19.49 | 19.76 | 744,185 | +0.09(+0.47%) |
Sep 07, 2011 | 19.33 | 19.78 | 19.33 | 19.66 | 573,220 | +0.42(+2.20%) |
Sep 06, 2011 | 19.25 | 19.30 | 18.95 | 19.24 | 931,844 | -0.45(-2.28%) |
Sep 02, 2011 | 19.34 | 19.87 | 19.34 | 19.69 | 748,310 | -0.07(-0.34%) |
Sep 01, 2011 | 19.80 | 20.15 | 19.71 | 19.76 | 1,077,124 | -0.09(-0.44%) |
Aug 31, 2011 | 19.77 | 19.95 | 19.69 | 19.84 | 1,207,333 | +0.13(+0.65%) |
Aug 30, 2011 | 19.54 | 19.81 | 19.47 | 19.72 | 633,361 | +0.07(+0.34%) |
Aug 29, 2011 | 19.53 | 19.81 | 19.42 | 19.65 | 563,177 | +0.36(+1.85%) |
Aug 26, 2011 | 19.12 | 19.39 | 18.91 | 19.29 | 626,111 | +0.12(+0.64%) |
Aug 25, 2011 | 19.46 | 19.66 | 19.04 | 19.17 | 998,082 | -0.22(-1.13%) |
Aug 24, 2011 | 19.44 | 19.74 | 19.30 | 19.39 | 1,040,931 | -0.08(-0.39%) |
Aug 23, 2011 | 19.11 | 19.48 | 19.07 | 19.47 | 851,530 | +0.43(+2.28%) |
Aug 22, 2011 | 19.15 | 19.20 | 18.97 | 19.03 | 1,076,346 | +0.24(+1.28%) |
Aug 19, 2011 | 18.80 | 19.27 | 18.74 | 18.79 | 904,211 | -0.11(-0.57%) |
Aug 18, 2011 | 18.56 | 18.97 | 18.51 | 18.90 | 1,074,855 | -0.31(-1.62%) |
Aug 17, 2011 | 19.28 | 19.51 | 19.17 | 19.21 | 776,013 | +0.01(+0.03%) |
Aug 16, 2011 | 19.30 | 19.31 | 19.06 | 19.21 | 744,531 | -0.22(-1.16%) |
Aug 15, 2011 | 18.88 | 19.56 | 18.87 | 19.43 | 756,569 | +0.62(+3.31%) |
Aug 12, 2011 | 19.12 | 19.18 | 18.74 | 18.81 | 1,225,460 | -0.16(-0.86%) |
Aug 11, 2011 | 18.19 | 19.38 | 18.18 | 18.97 | 2,121,221 | +0.88(+4.88%) |
Aug 10, 2011 | 18.25 | 18.46 | 17.98 | 18.09 | 1,766,597 | -0.42(-2.29%) |
Aug 09, 2011 | 18.10 | 18.54 | 17.56 | 18.51 | 2,660,004 | +0.70(+3.92%) |
Aug 08, 2011 | 18.10 | 18.43 | 17.75 | 17.81 | 2,472,451 | -0.90(-4.83%) |
Aug 05, 2011 | 18.56 | 18.87 | 18.11 | 18.72 | 2,967,699 | +0.20(+1.10%) |
Aug 04, 2011 | 19.34 | 19.39 | 18.46 | 18.51 | 2,186,258 | -1.03(-5.27%) |
Aug 03, 2011 | 19.29 | 19.64 | 19.09 | 19.54 | 1,403,291 | +0.25(+1.30%) |
Aug 02, 2011 | 19.27 | 19.58 | 19.02 | 19.29 | 1,473,390 | -0.18(-0.94%) |
Aug 01, 2011 | 19.73 | 19.75 | 19.26 | 19.48 | 584,591 | +0.01(+0.03%) |
Jul 29, 2011 | 19.55 | 19.73 | 19.42 | 19.47 | 1,455,947 | -0.26(-1.29%) |
Jul 28, 2011 | 19.43 | 19.98 | 19.34 | 19.73 | 1,162,824 | +0.29(+1.50%) |
Jul 27, 2011 | 19.64 | 19.82 | 19.41 | 19.43 | 933,418 | -0.30(-1.50%) |
Jul 26, 2011 | 20.22 | 20.22 | 19.33 | 19.73 | 1,676,811 | -0.67(-3.28%) |
Jul 25, 2011 | 20.42 | 20.45 | 20.31 | 20.40 | 550,077 | -0.01(-0.05%) |
Jul 22, 2011 | 20.33 | 20.42 | 20.29 | 20.41 | 805,643 | +0.02(+0.08%) |
Jul 21, 2011 | 20.25 | 20.52 | 20.23 | 20.39 | 749,488 | +0.24(+1.19%) |
Jul 20, 2011 | 20.41 | 20.53 | 20.01 | 20.15 | 779,474 | -0.28(-1.35%) |
Jul 19, 2011 | 20.30 | 20.65 | 20.27 | 20.43 | 447,201 | +0.30(+1.47%) |
Jul 18, 2011 | 20.14 | 20.21 | 19.85 | 20.13 | 553,052 | -0.22(-1.10%) |
Jul 15, 2011 | 20.72 | 20.75 | 20.25 | 20.36 | 799,265 | -0.16(-0.77%) |
Jul 14, 2011 | 20.59 | 20.71 | 20.49 | 20.52 | 1,157,152 | +0.05(+0.25%) |
Jul 13, 2011 | 20.35 | 20.75 | 20.35 | 20.47 | 1,811,802 | +0.07(+0.35%) |
Jul 12, 2011 | 19.82 | 20.51 | 19.81 | 20.39 | 1,217,245 | +0.45(+2.28%) |
Jul 11, 2011 | 20.09 | 20.15 | 19.80 | 19.94 | 1,239,846 | -0.30(-1.46%) |
Jul 08, 2011 | 20.05 | 20.27 | 20.01 | 20.24 | 594,367 | +0.09(+0.43%) |
Jul 07, 2011 | 20.61 | 20.61 | 20.02 | 20.15 | 1,023,580 | -0.30(-1.47%) |
Jul 06, 2011 | 20.53 | 20.58 | 20.30 | 20.45 | 576,410 | -0.15(-0.72%) |
Jul 05, 2011 | 20.39 | 20.76 | 20.38 | 20.60 | 827,272 | +0.34(+1.69%) |
Jul 01, 2011 | 20.14 | 20.27 | 19.95 | 20.26 | 265,988 | +0.09(+0.46%) |
Jun 30, 2011 | 19.81 | 20.22 | 19.81 | 20.16 | 886,402 | +0.43(+2.20%) |
Jun 29, 2011 | 19.51 | 19.83 | 19.45 | 19.73 | 618,624 | +0.39(+2.03%) |
Jun 28, 2011 | 19.15 | 19.43 | 19.15 | 19.34 | 329,882 | +0.22(+1.17%) |
Jun 27, 2011 | 19.11 | 19.15 | 19.00 | 19.11 | 323,367 | +0.01(+0.03%) |
Jun 24, 2011 | 19.09 | 19.24 | 18.97 | 19.11 | 701,884 | +0.04(+0.21%) |
Jun 23, 2011 | 18.97 | 19.08 | 18.81 | 19.07 | 539,216 | -0.15(-0.77%) |
Jun 22, 2011 | 19.23 | 19.37 | 19.09 | 19.22 | 476,250 | -0.02(-0.11%) |
Jun 21, 2011 | 18.84 | 19.32 | 18.84 | 19.24 | 641,040 | +0.52(+2.78%) |
Jun 20, 2011 | 18.72 | 18.78 | 18.68 | 18.72 | 738,275 | +0.30(+1.64%) |
Jun 17, 2011 | 18.56 | 18.62 | 18.38 | 18.41 | 800,135 | -0.06(-0.30%) |
Jun 16, 2011 | 18.39 | 18.57 | 18.37 | 18.47 | 399,932 | -0.10(-0.52%) |
Jun 15, 2011 | 18.77 | 18.85 | 18.48 | 18.57 | 626,299 | -0.34(-1.78%) |
Jun 14, 2011 | 18.93 | 18.99 | 18.70 | 18.90 | 422,602 | +0.15(+0.79%) |
Jun 13, 2011 | 18.96 | 18.99 | 18.65 | 18.76 | 687,524 | +0.02(+0.08%) |
Jun 10, 2011 | 19.03 | 19.04 | 18.70 | 18.74 | 942,450 | -0.29(-1.50%) |
Jun 09, 2011 | 18.90 | 19.10 | 18.80 | 19.03 | 567,763 | +0.19(+0.98%) |
Jun 08, 2011 | 18.83 | 19.08 | 18.77 | 18.84 | 678,389 | -0.16(-0.82%) |
Jun 07, 2011 | 18.75 | 19.16 | 18.70 | 19.00 | 806,604 | +0.34(+1.82%) |
Jun 06, 2011 | 18.70 | 18.77 | 18.57 | 18.66 | 1,238,497 | -0.02(-0.08%) |
Jun 03, 2011 | 18.60 | 18.74 | 18.46 | 18.67 | 791,576 | -0.47(-2.43%) |
May 24, 2011 | 19.12 | 19.40 | 19.12 | 19.14 | 690,313 | +0.09(+0.47%) |
May 23, 2011 | 19.19 | 19.19 | 19.00 | 19.05 | 490,363 | -0.36(-1.86%) |
May 20, 2011 | 19.19 | 19.50 | 19.12 | 19.41 | 864,438 | +0.05(+0.28%) |
May 19, 2011 | 19.03 | 19.39 | 19.00 | 19.35 | 1,153,965 | +0.42(+2.22%) |
May 18, 2011 | 18.61 | 18.96 | 18.50 | 18.93 | 790,675 | +0.34(+1.80%) |
May 17, 2011 | 18.25 | 18.68 | 18.25 | 18.60 | 743,601 | +0.26(+1.42%) |
May 16, 2011 | 18.40 | 18.45 | 18.29 | 18.34 | 576,949 | -0.16(-0.84%) |
May 13, 2011 | 18.39 | 18.52 | 18.31 | 18.49 | 560,977 | +0.05(+0.27%) |
May 12, 2011 | 18.35 | 18.51 | 18.10 | 18.44 | 771,697 | +0.04(+0.22%) |
May 11, 2011 | 18.57 | 18.67 | 18.32 | 18.40 | 543,382 | -0.21(-1.13%) |
May 10, 2011 | 18.55 | 18.62 | 18.42 | 18.61 | 995,091 | +0.14(+0.73%) |
May 09, 2011 | 18.32 | 18.50 | 18.13 | 18.48 | 816,637 | +0.21(+1.15%) |
May 06, 2011 | 18.37 | 18.53 | 18.18 | 18.27 | 729,291 | +0.08(+0.44%) |
May 05, 2011 | 18.22 | 18.29 | 18.02 | 18.19 | 836,996 | -0.19(-1.01%) |
May 04, 2011 | 18.48 | 18.50 | 18.31 | 18.37 | 702,149 | -0.14(-0.73%) |
May 03, 2011 | 18.91 | 18.93 | 18.40 | 18.51 | 1,019,202 | -0.42(-2.19%) |
May 02, 2011 | 19.00 | 19.00 | 18.92 | 18.92 | 675,823 | -0.01(-0.05%) |
Apr 29, 2011 | 18.43 | 18.93 | 18.42 | 18.93 | 852,251 | +0.39(+2.11%) |
Apr 28, 2011 | 18.55 | 18.63 | 18.34 | 18.54 | 699,191 | -0.06(-0.32%) |
Apr 27, 2011 | 18.41 | 18.67 | 18.41 | 18.60 | 833,986 | +0.32(+1.75%) |
Apr 26, 2011 | 18.10 | 18.31 | 18.05 | 18.28 | 801,985 | +0.27(+1.47%) |
Apr 25, 2011 | 18.14 | 18.14 | 17.99 | 18.02 | 615,081 | -0.05(-0.25%) |
Apr 21, 2011 | 18.22 | 18.26 | 18.03 | 18.06 | 535,715 | -0.08(-0.44%) |
Apr 20, 2011 | 18.14 | 18.23 | 18.10 | 18.14 | 428,672 | +0.15(+0.81%) |
Apr 19, 2011 | 18.10 | 18.11 | 17.93 | 18.00 | 459,785 | -0.06(-0.31%) |
Apr 18, 2011 | 17.89 | 18.13 | 17.77 | 18.05 | 748,799 | +0.04(+0.22%) |
Apr 15, 2011 | 17.94 | 18.09 | 17.93 | 18.01 | 618,740 | -0.09(-0.47%) |
Apr 14, 2011 | 18.03 | 18.14 | 17.84 | 18.10 | 861,886 | -0.13(-0.69%) |
Apr 13, 2011 | 18.26 | 18.27 | 18.09 | 18.22 | 413,980 | +0.02(+0.08%) |
Apr 12, 2011 | 17.98 | 18.27 | 17.96 | 18.21 | 565,311 | +0.10(+0.55%) |
Apr 11, 2011 | 18.05 | 18.23 | 18.00 | 18.11 | 458,265 | +0.05(+0.30%) |
Apr 08, 2011 | 18.12 | 18.14 | 17.99 | 18.05 | 338,825 | +0.06(+0.31%) |
Apr 07, 2011 | 18.23 | 18.25 | 17.97 | 18.00 | 599,119 | -0.25(-1.34%) |
Apr 06, 2011 | 18.42 | 18.45 | 18.19 | 18.24 | 590,116 | +0.00(+0.00%) |
Apr 05, 2011 | 18.09 | 18.27 | 18.07 | 18.24 | 519,698 | +0.15(+0.83%) |
Apr 04, 2011 | 18.27 | 18.28 | 18.03 | 18.09 | 786,539 | -0.17(-0.93%) |
Apr 01, 2011 | 18.35 | 18.52 | 18.20 | 18.26 | 600,317 | +0.05(+0.25%) |
Mar 31, 2011 | 18.36 | 18.41 | 18.14 | 18.22 | 1,185,269 | -0.04(-0.19%) |
Mar 30, 2011 | 18.28 | 18.42 | 18.25 | 18.25 | 1,198,084 | +0.11(+0.58%) |
Mar 29, 2011 | 17.97 | 18.21 | 17.95 | 18.15 | 687,089 | +0.20(+1.09%) |
Mar 28, 2011 | 18.02 | 18.11 | 17.90 | 17.95 | 503,600 | -0.06(-0.33%) |
Mar 25, 2011 | 17.91 | 18.10 | 17.90 | 18.01 | 689,318 | +0.13(+0.73%) |
Mar 24, 2011 | 17.82 | 17.94 | 17.72 | 17.88 | 582,940 | +0.13(+0.70%) |
Mar 23, 2011 | 17.57 | 17.81 | 17.50 | 17.76 | 824,608 | +0.17(+0.97%) |
Mar 22, 2011 | 17.59 | 17.72 | 17.43 | 17.59 | 793,759 | +0.14(+0.77%) |
Mar 21, 2011 | 17.51 | 17.52 | 17.43 | 17.45 | 538,824 | +0.33(+1.93%) |
Mar 18, 2011 | 17.31 | 17.38 | 17.05 | 17.12 | 800,904 | -0.10(-0.58%) |
Mar 17, 2011 | 17.22 | 17.32 | 17.11 | 17.22 | 826,608 | +0.25(+1.47%) |
Mar 16, 2011 | 16.94 | 17.22 | 16.82 | 16.97 | 1,365,023 | +0.12(+0.72%) |
Mar 15, 2011 | 16.84 | 16.94 | 16.84 | 16.85 | 1,167,974 | -0.14(-0.84%) |
Mar 14, 2011 | 17.02 | 17.03 | 16.89 | 16.99 | 730,065 | -0.13(-0.74%) |
Mar 11, 2011 | 16.93 | 17.15 | 16.91 | 17.12 | 660,220 | +0.12(+0.69%) |
Mar 10, 2011 | 17.15 | 17.20 | 17.00 | 17.00 | 967,648 | -0.24(-1.39%) |
Mar 09, 2011 | 17.18 | 17.40 | 17.18 | 17.24 | 972,092 | +0.10(+0.57%) |
Mar 08, 2011 | 16.91 | 17.17 | 16.79 | 17.14 | 703,114 | +0.27(+1.63%) |
Mar 07, 2011 | 17.19 | 17.19 | 16.78 | 16.87 | 1,056,564 | -0.26(-1.54%) |
Mar 04, 2011 | 17.28 | 17.31 | 17.03 | 17.13 | 678,718 | -0.16(-0.91%) |
Mar 03, 2011 | 17.22 | 17.31 | 17.22 | 17.29 | 589,117 | +0.07(+0.43%) |
Mar 02, 2011 | 17.19 | 17.29 | 17.19 | 17.22 | 626,674 | +0.01(+0.06%) |
Mar 01, 2011 | 17.30 | 17.32 | 17.13 | 17.21 | 648,066 | -0.09(-0.54%) |
Feb 28, 2011 | 17.25 | 17.36 | 17.20 | 17.30 | 654,570 | +0.10(+0.57%) |
Feb 25, 2011 | 17.08 | 17.20 | 17.07 | 17.20 | 682,463 | +0.15(+0.89%) |
Feb 24, 2011 | 17.05 | 17.16 | 16.94 | 17.05 | 1,045,296 | +0.08(+0.49%) |
Feb 23, 2011 | 16.96 | 17.08 | 16.77 | 16.97 | 2,444,156 | -0.06(-0.35%) |
Feb 22, 2011 | 17.33 | 17.34 | 16.94 | 17.02 | 1,054,974 | -0.31(-1.81%) |
Feb 18, 2011 | 17.50 | 17.53 | 17.26 | 17.34 | 1,003,726 | -0.08(-0.45%) |
Feb 17, 2011 | 17.45 | 17.50 | 17.20 | 17.42 | 1,809,406 | -0.15(-0.86%) |
Feb 16, 2011 | 17.14 | 17.82 | 16.80 | 17.57 | 3,913,042 | +0.32(+1.85%) |
Feb 15, 2011 | 16.97 | 17.46 | 16.93 | 17.25 | 1,686,977 | +0.25(+1.50%) |
Feb 14, 2011 | 17.10 | 17.10 | 16.91 | 16.99 | 564,329 | -0.10(-0.60%) |
Feb 11, 2011 | 17.03 | 17.16 | 17.03 | 17.10 | 829,002 | +0.01(+0.06%) |
Feb 10, 2011 | 17.24 | 17.34 | 16.99 | 17.09 | 859,754 | -0.17(-0.99%) |
Feb 09, 2011 | 17.31 | 17.41 | 17.15 | 17.26 | 899,530 | -0.10(-0.59%) |
Feb 08, 2011 | 17.34 | 17.39 | 17.20 | 17.36 | 787,867 | +0.02(+0.11%) |
Feb 07, 2011 | 17.82 | 17.84 | 17.28 | 17.34 | 1,116,144 | -0.48(-2.67%) |
Feb 04, 2011 | 17.43 | 17.84 | 17.13 | 17.82 | 1,547,413 | +0.45(+2.60%) |
Feb 03, 2011 | 17.31 | 17.41 | 17.27 | 17.37 | 564,703 | +0.06(+0.34%) |
Feb 02, 2011 | 17.26 | 17.41 | 17.26 | 17.31 | 587,760 | +0.00(+0.00%) |
Feb 01, 2011 | 17.24 | 17.36 | 17.22 | 17.31 | 692,591 | +0.20(+1.15%) |
Jan 31, 2011 | 17.04 | 17.19 | 17.00 | 17.11 | 965,005 | +0.08(+0.46%) |
Jan 28, 2011 | 17.07 | 17.14 | 16.91 | 17.03 | 1,494,843 | -0.13(-0.74%) |
Jan 27, 2011 | 17.07 | 17.27 | 17.00 | 17.16 | 857,528 | +0.06(+0.37%) |
Jan 26, 2011 | 17.27 | 17.30 | 16.97 | 17.10 | 1,743,807 | -0.20(-1.16%) |
Jan 25, 2011 | 17.37 | 17.46 | 17.22 | 17.30 | 2,108,666 | -0.18(-1.01%) |
Jan 24, 2011 | 17.52 | 17.67 | 17.41 | 17.48 | 532,077 | -0.01(-0.08%) |
Jan 21, 2011 | 17.65 | 17.69 | 17.33 | 17.49 | 830,792 | -0.03(-0.20%) |
Jan 20, 2011 | 17.40 | 17.55 | 17.32 | 17.52 | 1,064,512 | +0.01(+0.08%) |
Jan 19, 2011 | 17.69 | 17.82 | 17.38 | 17.51 | 1,402,815 | -0.24(-1.33%) |
Jan 18, 2011 | 17.81 | 17.84 | 17.67 | 17.74 | 527,225 | -0.07(-0.41%) |
Jan 14, 2011 | 17.69 | 17.84 | 17.55 | 17.82 | 752,203 | +0.08(+0.47%) |
Jan 13, 2011 | 17.44 | 17.98 | 17.42 | 17.73 | 1,109,316 | +0.30(+1.74%) |
Jan 12, 2011 | 17.27 | 17.45 | 17.21 | 17.43 | 784,598 | +0.25(+1.43%) |
Jan 11, 2011 | 17.02 | 17.19 | 16.93 | 17.19 | 797,195 | +0.24(+1.42%) |
Jan 10, 2011 | 16.98 | 17.00 | 16.80 | 16.95 | 1,307,836 | -0.14(-0.83%) |
Jan 07, 2011 | 17.14 | 17.21 | 17.04 | 17.09 | 685,357 | +0.04(+0.26%) |
Jan 06, 2011 | 17.07 | 17.11 | 16.94 | 17.04 | 829,306 | +0.00(+0.03%) |
Jan 05, 2011 | 16.79 | 17.05 | 16.76 | 17.04 | 812,891 | +0.17(+1.02%) |
Jan 04, 2011 | 17.04 | 17.05 | 16.73 | 16.87 | 1,153,502 | -0.17(-0.98%) |