Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.43 | 18.48 | 17.30 | 17.81 | 20,202 | -0.68(-3.67%) |
Jul 28, 2011 | 18.91 | 19.07 | 18.11 | 18.48 | 57,241 | +0.06(+0.33%) |
Jul 27, 2011 | 19.55 | 19.55 | 18.05 | 18.42 | 24,287 | -1.15(-5.88%) |
Jul 26, 2011 | 19.70 | 20.03 | 19.33 | 19.57 | 23,183 | +0.01(+0.04%) |
Jul 25, 2011 | 19.89 | 19.89 | 19.33 | 19.57 | 5,444 | -0.52(-2.61%) |
Jul 22, 2011 | 20.06 | 20.39 | 19.46 | 20.09 | 4,634 | -0.18(-0.89%) |
Jul 21, 2011 | 19.61 | 20.34 | 19.57 | 20.27 | 30,637 | +0.88(+4.56%) |
Jul 20, 2011 | 19.94 | 19.97 | 19.33 | 19.39 | 7,664 | -0.18(-0.92%) |
Jul 19, 2011 | 19.33 | 19.78 | 19.07 | 19.57 | 28,400 | +0.35(+1.83%) |
Jul 18, 2011 | 19.18 | 19.52 | 18.68 | 19.21 | 8,885 | +0.02(+0.09%) |
Jul 15, 2011 | 18.78 | 19.20 | 18.78 | 19.20 | 12,193 | +0.43(+2.29%) |
Jul 14, 2011 | 19.33 | 19.54 | 18.45 | 18.77 | 15,563 | -0.15(-0.77%) |
Jul 13, 2011 | 18.68 | 19.11 | 18.58 | 18.91 | 13,286 | +0.21(+1.15%) |
Jul 12, 2011 | 18.11 | 19.08 | 18.10 | 18.70 | 8,662 | +0.66(+3.67%) |
Jul 11, 2011 | 19.16 | 19.30 | 17.99 | 18.04 | 14,315 | -1.20(-6.25%) |
Jul 08, 2011 | 19.40 | 19.70 | 19.20 | 19.24 | 11,292 | -0.43(-2.18%) |
Jul 07, 2011 | 19.60 | 19.79 | 19.28 | 19.67 | 14,877 | +0.15(+0.79%) |
Jul 06, 2011 | 19.07 | 19.60 | 18.76 | 19.51 | 14,214 | +0.51(+2.67%) |
Jul 05, 2011 | 19.28 | 19.76 | 18.79 | 19.01 | 5,118 | -0.20(-1.03%) |
Jul 01, 2011 | 18.93 | 19.45 | 18.92 | 19.21 | 25,117 | -0.20(-1.02%) |
Jun 30, 2011 | 19.01 | 19.41 | 18.84 | 19.40 | 8,011 | +0.40(+2.12%) |
Jun 29, 2011 | 19.27 | 19.27 | 18.90 | 19.00 | 6,212 | -0.27(-1.43%) |
Jun 28, 2011 | 18.95 | 19.67 | 18.67 | 19.27 | 38,175 | +0.20(+1.04%) |
Jun 27, 2011 | 18.47 | 19.11 | 18.07 | 19.08 | 58,511 | +0.22(+1.18%) |
Jun 24, 2011 | 16.52 | 20.55 | 16.52 | 18.85 | 239,849 | +2.35(+14.26%) |
Jun 23, 2011 | 16.29 | 16.83 | 16.29 | 16.50 | 4,028 | +0.06(+0.37%) |
Jun 22, 2011 | 16.40 | 16.70 | 16.26 | 16.44 | 6,663 | -0.14(-0.83%) |
Jun 21, 2011 | 16.48 | 16.59 | 16.15 | 16.58 | 16,465 | +0.25(+1.53%) |
Jun 20, 2011 | 16.38 | 16.59 | 16.20 | 16.33 | 10,898 | -0.05(-0.31%) |
Jun 17, 2011 | 16.91 | 17.18 | 16.34 | 16.38 | 30,364 | -0.46(-2.70%) |
Jun 16, 2011 | 16.50 | 16.83 | 16.50 | 16.83 | 5,997 | +0.34(+2.03%) |
Jun 15, 2011 | 16.60 | 17.15 | 16.49 | 16.50 | 14,695 | -0.30(-1.79%) |
Jun 14, 2011 | 16.77 | 16.83 | 16.59 | 16.80 | 10,714 | +0.21(+1.29%) |
Jun 13, 2011 | 17.09 | 17.09 | 16.56 | 16.59 | 9,835 | -0.39(-2.28%) |
Jun 10, 2011 | 16.75 | 17.20 | 16.75 | 16.97 | 6,730 | +0.18(+1.07%) |
Jun 09, 2011 | 16.96 | 16.97 | 16.79 | 16.79 | 2,016 | +0.02(+0.10%) |
Jun 08, 2011 | 16.81 | 17.03 | 16.75 | 16.77 | 8,855 | -0.06(-0.36%) |
Jun 07, 2011 | 17.26 | 17.27 | 16.83 | 16.83 | 17,214 | -0.17(-1.01%) |
Jun 06, 2011 | 17.20 | 17.23 | 17.01 | 17.01 | 16,512 | +0.12(+0.71%) |
Jun 03, 2011 | 16.75 | 17.58 | 16.75 | 16.89 | 15,359 | +0.34(+2.08%) |
May 24, 2011 | 16.78 | 16.79 | 16.51 | 16.54 | 27,508 | -0.19(-1.13%) |
May 23, 2011 | 17.01 | 17.02 | 16.71 | 16.73 | 29,786 | -0.34(-2.01%) |
May 20, 2011 | 17.07 | 17.52 | 17.07 | 17.08 | 15,428 | -0.20(-1.14%) |
May 19, 2011 | 17.42 | 17.47 | 17.18 | 17.27 | 15,997 | -0.06(-0.35%) |
May 18, 2011 | 17.34 | 17.39 | 17.18 | 17.33 | 13,107 | +0.17(+1.00%) |
May 17, 2011 | 17.31 | 17.52 | 17.13 | 17.16 | 8,656 | -0.15(-0.84%) |
May 16, 2011 | 17.61 | 17.61 | 17.31 | 17.31 | 12,141 | -0.22(-1.27%) |
May 13, 2011 | 17.79 | 17.79 | 17.47 | 17.53 | 4,322 | +0.12(+0.69%) |
May 12, 2011 | 17.35 | 17.58 | 17.34 | 17.41 | 10,863 | -0.07(-0.39%) |
May 11, 2011 | 17.34 | 17.71 | 17.34 | 17.48 | 7,204 | -0.01(-0.05%) |
May 10, 2011 | 17.07 | 17.72 | 17.07 | 17.49 | 19,548 | +0.55(+3.22%) |
May 09, 2011 | 16.91 | 17.18 | 16.83 | 16.94 | 7,448 | -0.09(-0.53%) |
May 06, 2011 | 17.36 | 17.85 | 16.94 | 17.03 | 11,407 | -0.06(-0.35%) |
May 05, 2011 | 17.18 | 17.35 | 16.97 | 17.09 | 18,325 | +0.15(+0.91%) |
May 04, 2011 | 17.26 | 17.52 | 16.94 | 16.94 | 17,531 | -0.41(-2.38%) |
May 03, 2011 | 17.89 | 18.42 | 17.35 | 17.35 | 13,313 | -1.16(-6.26%) |
May 02, 2011 | 18.54 | 18.95 | 18.48 | 18.51 | 7,537 | -0.40(-2.09%) |
Apr 29, 2011 | 18.89 | 18.90 | 18.67 | 18.90 | 9,903 | +0.12(+0.64%) |
Apr 28, 2011 | 18.47 | 18.78 | 18.42 | 18.78 | 8,196 | +0.72(+3.99%) |
Apr 27, 2011 | 18.17 | 18.18 | 17.79 | 18.06 | 16,805 | +0.12(+0.67%) |
Apr 26, 2011 | 17.91 | 18.17 | 17.52 | 17.94 | 10,878 | +0.25(+1.41%) |
Apr 25, 2011 | 18.15 | 18.16 | 17.32 | 17.69 | 2,567 | +0.35(+2.03%) |
Apr 21, 2011 | 17.50 | 17.56 | 17.18 | 17.34 | 11,474 | +0.22(+1.30%) |
Apr 20, 2011 | 17.02 | 17.17 | 16.74 | 17.12 | 26,769 | +0.48(+2.89%) |
Apr 19, 2011 | 16.89 | 16.89 | 16.50 | 16.64 | 19,928 | -0.09(-0.56%) |
Apr 18, 2011 | 17.22 | 17.44 | 16.66 | 16.73 | 29,681 | -0.72(-4.13%) |
Apr 15, 2011 | 17.52 | 18.04 | 17.19 | 17.45 | 40,415 | -0.25(-1.41%) |
Apr 14, 2011 | 17.31 | 17.80 | 17.31 | 17.70 | 14,059 | +0.35(+2.03%) |
Apr 13, 2011 | 17.27 | 17.54 | 17.27 | 17.35 | 57,503 | +0.16(+0.95%) |
Apr 12, 2011 | 17.99 | 17.99 | 17.19 | 17.19 | 20,219 | -0.82(-4.53%) |
Apr 11, 2011 | 18.63 | 18.63 | 18.00 | 18.00 | 6,272 | -0.63(-3.37%) |
Apr 08, 2011 | 19.70 | 19.70 | 18.52 | 18.63 | 28,355 | -0.78(-4.03%) |
Apr 07, 2011 | 20.40 | 20.40 | 19.40 | 19.41 | 13,716 | -0.80(-3.95%) |
Apr 06, 2011 | 20.56 | 20.61 | 19.93 | 20.21 | 12,364 | -0.10(-0.51%) |
Apr 05, 2011 | 20.30 | 20.61 | 20.30 | 20.31 | 13,237 | -0.10(-0.50%) |
Apr 04, 2011 | 20.30 | 20.61 | 20.30 | 20.42 | 6,824 | +0.28(+1.41%) |
Apr 01, 2011 | 20.43 | 20.53 | 20.13 | 20.13 | 12,086 | -0.22(-1.10%) |
Mar 31, 2011 | 20.56 | 20.56 | 20.19 | 20.36 | 8,128 | -0.09(-0.42%) |
Mar 30, 2011 | 20.44 | 20.56 | 20.20 | 20.44 | 16,110 | +0.11(+0.55%) |
Mar 29, 2011 | 20.11 | 20.36 | 20.00 | 20.33 | 11,285 | +0.03(+0.13%) |
Mar 28, 2011 | 19.64 | 20.78 | 19.50 | 20.30 | 29,233 | +0.62(+3.14%) |
Mar 25, 2011 | 20.08 | 20.11 | 19.67 | 19.69 | 6,702 | -0.25(-1.25%) |
Mar 24, 2011 | 20.61 | 20.81 | 19.48 | 19.94 | 29,470 | -0.46(-2.23%) |
Mar 23, 2011 | 19.51 | 20.55 | 19.51 | 20.39 | 24,247 | +0.53(+2.68%) |
Mar 22, 2011 | 19.02 | 19.97 | 19.02 | 19.86 | 13,180 | +0.95(+5.04%) |
Mar 21, 2011 | 18.84 | 18.90 | 18.56 | 18.90 | 14,038 | +0.36(+1.95%) |
Mar 18, 2011 | 18.59 | 18.89 | 18.33 | 18.54 | 23,229 | +0.09(+0.47%) |
Mar 17, 2011 | 17.67 | 18.51 | 17.67 | 18.46 | 12,132 | +1.41(+8.26%) |
Mar 16, 2011 | 17.07 | 17.34 | 17.02 | 17.05 | 18,885 | +0.01(+0.05%) |
Mar 15, 2011 | 17.30 | 17.30 | 17.02 | 17.04 | 17,714 | -0.48(-2.75%) |
Mar 14, 2011 | 17.75 | 18.04 | 17.47 | 17.52 | 10,936 | -0.37(-2.06%) |
Mar 11, 2011 | 17.99 | 18.01 | 17.82 | 17.89 | 15,840 | -0.21(-1.14%) |
Mar 10, 2011 | 18.77 | 18.77 | 18.02 | 18.10 | 13,395 | -1.01(-5.30%) |
Mar 09, 2011 | 18.13 | 19.22 | 18.12 | 19.11 | 10,230 | +0.90(+4.95%) |
Mar 08, 2011 | 17.60 | 18.22 | 17.59 | 18.21 | 18,012 | +0.80(+4.59%) |
Mar 07, 2011 | 18.30 | 18.31 | 17.39 | 17.41 | 23,279 | -0.67(-3.71%) |
Mar 04, 2011 | 18.59 | 18.59 | 18.08 | 18.08 | 7,820 | -0.43(-2.32%) |
Mar 03, 2011 | 18.46 | 19.38 | 18.20 | 18.51 | 9,775 | +0.29(+1.60%) |
Mar 02, 2011 | 18.89 | 19.18 | 17.93 | 18.22 | 37,090 | -0.57(-3.02%) |
Mar 01, 2011 | 19.74 | 19.74 | 18.61 | 18.78 | 11,030 | -0.98(-4.95%) |
Feb 28, 2011 | 19.53 | 19.76 | 19.42 | 19.76 | 6,816 | +0.37(+1.90%) |
Feb 25, 2011 | 19.29 | 19.59 | 19.03 | 19.39 | 8,880 | +0.12(+0.62%) |
Feb 24, 2011 | 19.58 | 19.92 | 19.03 | 19.27 | 20,964 | -0.21(-1.10%) |
Feb 23, 2011 | 20.49 | 20.49 | 19.45 | 19.49 | 14,641 | -0.33(-1.65%) |
Feb 22, 2011 | 20.43 | 20.43 | 19.76 | 19.82 | 16,152 | -0.94(-4.55%) |
Feb 18, 2011 | 20.76 | 20.76 | 20.61 | 20.76 | 23,900 | +0.15(+0.71%) |
Feb 17, 2011 | 20.57 | 20.79 | 20.06 | 20.61 | 7,323 | +0.09(+0.42%) |
Feb 16, 2011 | 20.13 | 20.53 | 20.13 | 20.53 | 14,838 | +0.41(+2.05%) |
Feb 15, 2011 | 20.12 | 20.36 | 19.97 | 20.12 | 12,840 | +0.62(+3.17%) |
Feb 14, 2011 | 19.62 | 19.77 | 19.50 | 19.50 | 6,043 | +0.21(+1.11%) |
Feb 11, 2011 | 19.01 | 20.01 | 19.01 | 19.28 | 11,432 | +0.08(+0.40%) |
Feb 10, 2011 | 19.02 | 19.21 | 19.01 | 19.21 | 9,920 | -0.01(-0.04%) |
Feb 09, 2011 | 19.39 | 19.39 | 19.01 | 19.21 | 5,411 | -0.22(-1.15%) |
Feb 08, 2011 | 18.91 | 19.44 | 18.91 | 19.44 | 15,179 | +0.40(+2.12%) |
Feb 07, 2011 | 19.32 | 19.40 | 18.90 | 19.03 | 8,792 | -0.40(-2.03%) |
Feb 04, 2011 | 19.95 | 20.08 | 19.07 | 19.43 | 14,881 | -0.64(-3.17%) |
Feb 03, 2011 | 20.16 | 20.39 | 19.76 | 20.06 | 5,186 | +0.00(+0.00%) |
Feb 02, 2011 | 19.21 | 20.42 | 19.16 | 20.06 | 7,558 | +0.69(+3.55%) |
Feb 01, 2011 | 19.51 | 19.78 | 19.04 | 19.38 | 18,320 | +0.05(+0.27%) |
Jan 31, 2011 | 19.30 | 21.13 | 19.11 | 19.33 | 34,855 | +0.22(+1.17%) |
Jan 28, 2011 | 21.36 | 22.11 | 19.10 | 19.10 | 38,502 | -1.99(-9.45%) |
Jan 27, 2011 | 22.82 | 23.00 | 20.62 | 21.10 | 29,640 | -1.92(-8.32%) |
Jan 26, 2011 | 21.90 | 23.01 | 21.90 | 23.01 | 18,083 | +1.13(+5.18%) |
Jan 25, 2011 | 21.66 | 22.27 | 21.49 | 21.88 | 11,777 | +0.05(+0.24%) |
Jan 24, 2011 | 22.27 | 22.27 | 21.47 | 21.83 | 19,311 | -0.28(-1.28%) |
Jan 21, 2011 | 21.57 | 23.00 | 21.57 | 22.11 | 28,832 | +0.55(+2.55%) |
Jan 20, 2011 | 22.05 | 23.07 | 21.04 | 21.56 | 84,978 | -1.63(-7.04%) |
Jan 19, 2011 | 23.74 | 24.09 | 23.19 | 23.19 | 37,471 | -0.55(-2.32%) |
Jan 18, 2011 | 24.51 | 24.83 | 23.56 | 23.74 | 7,133 | -0.81(-3.29%) |
Jan 14, 2011 | 23.25 | 24.82 | 23.25 | 24.55 | 21,540 | +0.85(+3.59%) |
Jan 13, 2011 | 24.04 | 24.04 | 23.44 | 23.70 | 13,444 | -0.29(-1.22%) |
Jan 12, 2011 | 24.15 | 24.15 | 23.92 | 23.99 | 8,393 | +0.05(+0.22%) |
Jan 11, 2011 | 24.12 | 24.28 | 23.42 | 23.94 | 15,547 | -0.19(-0.78%) |
Jan 10, 2011 | 24.27 | 24.48 | 23.96 | 24.13 | 16,124 | -0.27(-1.09%) |
Jan 07, 2011 | 24.84 | 24.84 | 24.13 | 24.39 | 20,764 | -0.36(-1.46%) |
Jan 06, 2011 | 24.82 | 24.82 | 24.66 | 24.75 | 19,150 | -0.07(-0.28%) |
Jan 05, 2011 | 24.62 | 24.89 | 24.05 | 24.82 | 27,165 | +0.02(+0.07%) |
Jan 04, 2011 | 25.34 | 25.34 | 24.74 | 24.81 | 26,116 | -0.19(-0.76%) |
Jan 03, 2011 | 24.91 | 25.56 | 24.65 | 24.99 | 45,838 | +0.34(+1.39%) |
Dec 31, 2010 | 24.39 | 24.90 | 24.35 | 24.65 | 37,562 | +0.39(+1.59%) |
Dec 30, 2010 | 23.95 | 24.38 | 23.95 | 24.26 | 24,176 | +0.34(+1.44%) |
Dec 29, 2010 | 24.03 | 24.03 | 23.66 | 23.92 | 5,811 | -0.12(-0.50%) |
Dec 28, 2010 | 24.12 | 24.12 | 23.85 | 24.04 | 5,811 | -0.11(-0.46%) |
Dec 27, 2010 | 23.78 | 24.17 | 23.62 | 24.15 | 11,605 | +0.31(+1.30%) |
Dec 23, 2010 | 24.05 | 24.05 | 23.49 | 23.84 | 15,652 | -0.50(-2.05%) |
Dec 22, 2010 | 23.62 | 24.47 | 22.85 | 24.34 | 24,599 | +0.58(+2.46%) |
Dec 21, 2010 | 23.74 | 23.76 | 23.59 | 23.76 | 22,181 | +0.02(+0.07%) |
Dec 20, 2010 | 23.53 | 23.74 | 23.08 | 23.74 | 7,344 | +0.23(+0.99%) |
Dec 17, 2010 | 23.08 | 23.65 | 22.60 | 23.51 | 72,750 | +0.33(+1.41%) |
Dec 16, 2010 | 22.51 | 23.19 | 22.33 | 23.18 | 28,529 | +0.73(+3.25%) |
Dec 15, 2010 | 22.10 | 22.97 | 22.10 | 22.45 | 22,582 | +0.34(+1.55%) |
Dec 14, 2010 | 22.07 | 22.11 | 21.18 | 22.11 | 22,502 | +0.25(+1.14%) |
Dec 13, 2010 | 21.40 | 21.92 | 21.40 | 21.86 | 18,101 | +0.43(+2.00%) |
Dec 10, 2010 | 21.40 | 21.47 | 21.20 | 21.43 | 26,121 | -0.04(-0.20%) |
Dec 09, 2010 | 21.36 | 21.47 | 19.97 | 21.47 | 10,047 | +0.21(+1.01%) |
Dec 08, 2010 | 21.16 | 21.39 | 21.16 | 21.26 | 1,321 | +0.19(+0.90%) |
Dec 07, 2010 | 20.61 | 21.07 | 20.18 | 21.07 | 12,912 | +0.51(+2.46%) |
Dec 06, 2010 | 19.80 | 20.61 | 19.80 | 20.56 | 7,250 | +0.64(+3.23%) |
Dec 03, 2010 | 19.76 | 19.95 | 19.70 | 19.92 | 10,629 | +0.16(+0.83%) |
Dec 02, 2010 | 19.75 | 19.82 | 19.11 | 19.76 | 4,647 | +0.01(+0.04%) |
Dec 01, 2010 | 19.12 | 19.88 | 19.12 | 19.75 | 19,310 | +1.01(+5.41%) |
Nov 30, 2010 | 18.84 | 19.82 | 18.68 | 18.73 | 111,975 | -0.89(-4.55%) |
Nov 29, 2010 | 19.40 | 19.71 | 18.98 | 19.63 | 8,968 | +0.03(+0.18%) |
Nov 26, 2010 | 19.56 | 19.71 | 19.45 | 19.59 | 4,740 | -0.15(-0.74%) |
Nov 24, 2010 | 19.51 | 19.74 | 19.74 | 19.74 | 14,001 | +0.00(+0.00%) |
Nov 23, 2010 | 19.51 | 19.84 | 19.51 | 19.74 | 7,228 | -0.02(-0.09%) |
Nov 22, 2010 | 19.61 | 20.18 | 19.37 | 19.76 | 3,085 | -0.07(-0.35%) |
Nov 19, 2010 | 19.79 | 19.91 | 19.54 | 19.82 | 19,023 | +0.07(+0.35%) |
Nov 18, 2010 | 19.86 | 19.88 | 19.59 | 19.76 | 14,574 | +0.22(+1.14%) |
Nov 17, 2010 | 19.71 | 19.80 | 18.81 | 19.53 | 26,076 | -0.13(-0.66%) |
Nov 16, 2010 | 20.85 | 20.96 | 19.54 | 19.66 | 23,332 | -1.30(-6.19%) |
Nov 15, 2010 | 21.05 | 21.37 | 20.71 | 20.96 | 31,679 | +0.11(+0.54%) |
Nov 12, 2010 | 19.87 | 21.22 | 19.53 | 20.85 | 20,093 | +0.76(+3.76%) |
Nov 11, 2010 | 19.12 | 20.30 | 19.12 | 20.09 | 17,955 | +0.78(+4.05%) |
Nov 10, 2010 | 18.03 | 19.63 | 17.57 | 19.31 | 18,484 | +0.71(+3.83%) |
Nov 09, 2010 | 18.84 | 19.50 | 18.56 | 18.60 | 16,193 | -0.47(-2.48%) |
Nov 08, 2010 | 19.35 | 19.73 | 18.75 | 19.07 | 15,181 | -0.38(-1.94%) |
Nov 05, 2010 | 19.19 | 19.62 | 18.93 | 19.45 | 19,391 | +0.29(+1.52%) |
Nov 04, 2010 | 18.04 | 19.15 | 17.61 | 19.15 | 28,495 | +1.33(+7.47%) |
Nov 03, 2010 | 17.41 | 17.82 | 17.35 | 17.82 | 12,117 | +0.50(+2.88%) |
Nov 02, 2010 | 17.35 | 17.59 | 17.14 | 17.32 | 20,119 | +0.27(+1.56%) |
Nov 01, 2010 | 17.38 | 17.52 | 17.06 | 17.06 | 6,439 | -0.33(-1.88%) |
Oct 29, 2010 | 17.35 | 17.80 | 17.21 | 17.38 | 15,776 | +0.18(+1.05%) |
Oct 28, 2010 | 17.72 | 17.72 | 17.15 | 17.20 | 11,367 | -0.29(-1.67%) |
Oct 27, 2010 | 17.74 | 17.82 | 17.38 | 17.50 | 13,169 | -0.18(-1.02%) |
Oct 25, 2010 | 18.04 | 18.04 | 17.35 | 17.68 | 12,924 | -0.31(-1.72%) |
Oct 22, 2010 | 17.64 | 18.02 | 17.64 | 17.99 | 12,363 | +0.35(+2.00%) |
Oct 21, 2010 | 18.02 | 18.03 | 17.58 | 17.63 | 8,006 | -0.33(-1.82%) |
Oct 20, 2010 | 17.79 | 18.04 | 17.66 | 17.96 | 7,930 | +0.38(+2.15%) |
Oct 19, 2010 | 18.12 | 18.12 | 17.41 | 17.58 | 11,379 | -0.80(-4.35%) |
Oct 18, 2010 | 17.59 | 18.90 | 17.59 | 18.38 | 28,251 | +0.94(+5.42%) |
Oct 15, 2010 | 17.52 | 18.04 | 17.15 | 17.44 | 43,991 | -0.02(-0.10%) |
Oct 14, 2010 | 17.17 | 17.53 | 17.15 | 17.45 | 20,773 | +0.32(+1.85%) |
Oct 13, 2010 | 17.18 | 17.36 | 16.93 | 17.14 | 23,671 | -0.03(-0.15%) |
Oct 12, 2010 | 16.31 | 17.18 | 16.31 | 17.16 | 26,657 | +0.67(+4.06%) |
Oct 11, 2010 | 16.64 | 16.76 | 16.20 | 16.49 | 19,463 | -0.11(-0.67%) |
Oct 08, 2010 | 16.53 | 16.82 | 16.30 | 16.60 | 17,715 | -0.09(-0.51%) |
Oct 07, 2010 | 16.65 | 16.85 | 16.04 | 16.69 | 4,651 | +0.21(+1.25%) |
Oct 06, 2010 | 16.33 | 16.76 | 16.12 | 16.48 | 15,382 | +0.17(+1.05%) |
Oct 05, 2010 | 15.89 | 16.32 | 15.89 | 16.31 | 14,859 | +0.66(+4.23%) |
Oct 04, 2010 | 15.92 | 16.19 | 15.65 | 15.65 | 10,776 | -0.38(-2.36%) |
Oct 01, 2010 | 17.61 | 17.78 | 15.80 | 16.03 | 51,607 | -1.27(-7.35%) |
Sep 30, 2010 | 17.18 | 17.30 | 16.86 | 17.30 | 16,299 | +0.13(+0.75%) |
Sep 29, 2010 | 16.60 | 17.17 | 16.46 | 17.17 | 6,047 | +0.50(+2.99%) |
Sep 28, 2010 | 16.36 | 16.67 | 15.90 | 16.67 | 6,134 | +0.43(+2.64%) |
Sep 27, 2010 | 16.23 | 16.42 | 15.46 | 16.24 | 4,156 | +0.02(+0.11%) |
Sep 24, 2010 | 15.72 | 16.23 | 15.51 | 16.23 | 18,915 | +0.65(+4.19%) |
Sep 23, 2010 | 15.99 | 16.15 | 15.57 | 15.57 | 6,052 | -0.54(-3.36%) |
Sep 22, 2010 | 16.50 | 16.50 | 16.03 | 16.11 | 6,614 | -0.46(-2.75%) |
Sep 21, 2010 | 17.12 | 17.12 | 16.57 | 16.57 | 9,241 | -0.54(-3.16%) |
Sep 20, 2010 | 16.83 | 17.17 | 16.83 | 17.11 | 15,436 | +0.27(+1.58%) |
Sep 17, 2010 | 17.01 | 17.01 | 16.61 | 16.84 | 30,108 | +0.09(+0.51%) |
Sep 15, 2010 | 15.86 | 16.96 | 15.55 | 16.76 | 23,112 | +1.01(+6.38%) |
Sep 14, 2010 | 15.10 | 16.96 | 15.10 | 15.75 | 37,754 | +0.68(+4.50%) |
Sep 13, 2010 | 14.31 | 15.07 | 13.85 | 15.07 | 16,980 | +0.91(+6.43%) |
Sep 10, 2010 | 14.49 | 14.67 | 14.04 | 14.16 | 3,713 | +0.14(+0.98%) |
Sep 09, 2010 | 14.07 | 14.28 | 14.03 | 14.03 | 3,263 | -0.15(-1.03%) |
Sep 08, 2010 | 14.70 | 14.70 | 14.05 | 14.17 | 7,689 | -0.30(-2.08%) |
Sep 07, 2010 | 15.14 | 15.16 | 14.47 | 14.47 | 5,565 | -0.71(-4.69%) |
Sep 03, 2010 | 15.46 | 15.46 | 14.56 | 15.19 | 7,583 | -0.01(-0.06%) |
Sep 02, 2010 | 14.87 | 15.35 | 14.39 | 15.19 | 5,701 | +0.34(+2.31%) |
Sep 01, 2010 | 14.35 | 14.96 | 14.15 | 14.85 | 13,833 | +0.75(+5.30%) |
Aug 31, 2010 | 14.43 | 15.37 | 14.04 | 14.10 | 11,058 | -0.30(-2.09%) |
Aug 30, 2010 | 14.20 | 15.98 | 14.17 | 14.40 | 18,262 | +0.01(+0.06%) |
Aug 27, 2010 | 14.33 | 14.40 | 13.78 | 14.40 | 9,164 | +0.20(+1.39%) |
Aug 26, 2010 | 14.46 | 14.53 | 13.88 | 14.20 | 3,871 | -0.21(-1.49%) |
Aug 25, 2010 | 13.95 | 15.07 | 13.85 | 14.41 | 9,074 | +0.46(+3.32%) |
Aug 24, 2010 | 13.74 | 14.37 | 13.74 | 13.95 | 17,803 | +0.16(+1.18%) |
Aug 23, 2010 | 14.74 | 14.74 | 13.75 | 13.79 | 17,023 | -0.78(-5.37%) |
Aug 20, 2010 | 14.17 | 15.62 | 14.17 | 14.57 | 16,652 | +0.40(+2.79%) |
Aug 19, 2010 | 15.78 | 15.78 | 14.17 | 14.17 | 16,441 | -1.71(-10.76%) |
Aug 18, 2010 | 15.12 | 16.29 | 15.03 | 15.88 | 7,161 | -0.15(-0.96%) |
Aug 17, 2010 | 15.19 | 16.53 | 15.19 | 16.04 | 10,848 | +0.97(+6.44%) |
Aug 16, 2010 | 14.53 | 15.42 | 14.53 | 15.07 | 7,791 | +0.46(+3.18%) |
Aug 13, 2010 | 15.03 | 15.03 | 14.60 | 14.60 | 11,938 | -0.43(-2.86%) |
Aug 12, 2010 | 15.74 | 16.10 | 15.03 | 15.03 | 9,927 | -0.86(-5.41%) |
Aug 11, 2010 | 16.55 | 16.55 | 15.89 | 15.89 | 20,826 | -0.86(-5.13%) |
Aug 10, 2010 | 17.55 | 18.38 | 16.75 | 16.75 | 74,722 | -0.96(-5.43%) |
Aug 09, 2010 | 16.75 | 18.46 | 16.33 | 17.71 | 72,551 | +1.13(+6.84%) |
Aug 06, 2010 | 16.75 | 17.92 | 16.15 | 16.58 | 14,868 | -1.07(-6.04%) |
Aug 05, 2010 | 18.84 | 18.84 | 17.22 | 17.64 | 8,689 | -1.37(-7.23%) |
Aug 04, 2010 | 19.40 | 19.40 | 18.38 | 19.02 | 10,971 | +0.04(+0.23%) |
Aug 03, 2010 | 18.98 | 19.54 | 18.05 | 18.97 | 47,183 | +0.26(+1.38%) |