Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.64 | 18.71 | 18.17 | 18.34 | 370,994 | -0.26(-1.39%) |
Aug 30, 2011 | 18.44 | 18.72 | 18.19 | 18.60 | 378,948 | +0.09(+0.50%) |
Aug 29, 2011 | 17.86 | 18.53 | 17.86 | 18.51 | 294,683 | +0.85(+4.80%) |
Aug 26, 2011 | 17.33 | 17.76 | 17.01 | 17.66 | 282,285 | +0.24(+1.38%) |
Aug 25, 2011 | 18.08 | 18.08 | 17.35 | 17.42 | 298,520 | -0.44(-2.48%) |
Aug 24, 2011 | 17.43 | 17.92 | 17.36 | 17.86 | 211,342 | +0.35(+2.00%) |
Aug 23, 2011 | 16.96 | 17.54 | 16.77 | 17.51 | 334,233 | +0.53(+3.09%) |
Aug 22, 2011 | 17.42 | 17.42 | 16.92 | 16.99 | 316,430 | +0.03(+0.16%) |
Aug 19, 2011 | 16.59 | 17.30 | 16.59 | 16.96 | 484,383 | +0.06(+0.33%) |
Aug 18, 2011 | 17.50 | 17.62 | 16.79 | 16.90 | 790,790 | -1.06(-5.90%) |
Aug 17, 2011 | 18.06 | 18.29 | 17.79 | 17.96 | 247,701 | -0.06(-0.36%) |
Aug 16, 2011 | 18.16 | 18.27 | 17.86 | 18.03 | 289,368 | -0.32(-1.76%) |
Aug 15, 2011 | 17.95 | 18.35 | 17.81 | 18.35 | 216,553 | +0.54(+3.05%) |
Aug 12, 2011 | 17.80 | 18.03 | 17.29 | 17.81 | 252,943 | +0.08(+0.47%) |
Aug 11, 2011 | 16.83 | 17.98 | 16.83 | 17.72 | 509,446 | +0.91(+5.42%) |
Aug 10, 2011 | 17.27 | 18.17 | 16.76 | 16.81 | 585,459 | -0.88(-4.95%) |
Aug 09, 2011 | 17.54 | 17.82 | 16.19 | 17.69 | 1,003,408 | +0.62(+3.62%) |
Aug 08, 2011 | 18.06 | 18.79 | 17.07 | 17.07 | 801,587 | -1.43(-7.72%) |
Aug 05, 2011 | 19.81 | 19.88 | 18.33 | 18.50 | 759,705 | -1.04(-5.33%) |
Aug 04, 2011 | 20.73 | 20.83 | 19.46 | 19.54 | 951,748 | +0.40(+2.07%) |
Aug 03, 2011 | 19.36 | 19.40 | 18.53 | 19.14 | 605,961 | -0.14(-0.72%) |
Aug 02, 2011 | 20.02 | 20.39 | 19.23 | 19.28 | 348,769 | -0.85(-4.23%) |
Aug 01, 2011 | 20.44 | 20.55 | 19.91 | 20.13 | 345,092 | -0.13(-0.66%) |
Jul 29, 2011 | 20.12 | 20.60 | 20.05 | 20.27 | 336,573 | +0.00(+0.00%) |
Jul 28, 2011 | 20.22 | 20.45 | 20.13 | 20.27 | 235,181 | +0.00(+0.00%) |
Jul 27, 2011 | 20.58 | 20.68 | 20.11 | 20.27 | 316,910 | -0.43(-2.09%) |
Jul 26, 2011 | 21.06 | 21.06 | 20.62 | 20.70 | 174,803 | -0.33(-1.58%) |
Jul 25, 2011 | 21.01 | 21.21 | 20.95 | 21.03 | 187,099 | -0.29(-1.34%) |
Jul 22, 2011 | 21.35 | 21.44 | 21.15 | 21.32 | 255,836 | +0.08(+0.39%) |
Jul 21, 2011 | 20.63 | 21.34 | 20.57 | 21.23 | 340,832 | +0.68(+3.32%) |
Jul 20, 2011 | 20.53 | 20.73 | 20.28 | 20.55 | 246,012 | +0.10(+0.50%) |
Jul 19, 2011 | 20.13 | 20.50 | 19.96 | 20.45 | 204,149 | +0.51(+2.54%) |
Jul 18, 2011 | 20.16 | 20.24 | 19.83 | 19.94 | 162,092 | -0.33(-1.64%) |
Jul 15, 2011 | 20.24 | 20.55 | 20.04 | 20.28 | 357,459 | +0.07(+0.36%) |
Jul 14, 2011 | 20.75 | 20.88 | 20.16 | 20.20 | 188,858 | -0.53(-2.53%) |
Jul 13, 2011 | 20.67 | 21.19 | 20.55 | 20.73 | 353,189 | +0.09(+0.45%) |
Jul 12, 2011 | 20.90 | 20.90 | 20.47 | 20.63 | 379,183 | -0.41(-1.97%) |
Jul 11, 2011 | 21.40 | 21.65 | 20.86 | 21.05 | 299,534 | -0.66(-3.05%) |
Jul 08, 2011 | 21.14 | 21.93 | 21.08 | 21.71 | 392,880 | +0.28(+1.29%) |
Jul 07, 2011 | 21.28 | 21.53 | 21.23 | 21.44 | 199,375 | +0.25(+1.17%) |
Jul 06, 2011 | 21.20 | 21.32 | 21.10 | 21.19 | 261,796 | -0.06(-0.30%) |
Jul 05, 2011 | 21.08 | 21.38 | 21.08 | 21.25 | 354,442 | +0.10(+0.48%) |
Jul 01, 2011 | 20.75 | 21.19 | 20.73 | 21.15 | 599,805 | +0.42(+2.04%) |
Jun 30, 2011 | 20.83 | 20.83 | 20.63 | 20.73 | 345,896 | +0.02(+0.09%) |
Jun 29, 2011 | 21.01 | 21.01 | 20.52 | 20.71 | 402,280 | -0.12(-0.57%) |
Jun 28, 2011 | 20.81 | 20.99 | 20.54 | 20.83 | 470,846 | +0.01(+0.04%) |
Jun 27, 2011 | 20.73 | 20.98 | 20.65 | 20.82 | 332,624 | -0.03(-0.13%) |
Jun 24, 2011 | 20.42 | 20.90 | 20.38 | 20.85 | 2,163,020 | +0.44(+2.17%) |
Jun 23, 2011 | 20.28 | 20.46 | 20.06 | 20.40 | 471,499 | -0.15(-0.72%) |
Jun 22, 2011 | 20.63 | 20.91 | 20.55 | 20.55 | 165,153 | -0.22(-1.06%) |
Jun 21, 2011 | 20.70 | 20.90 | 20.51 | 20.77 | 189,439 | +0.25(+1.21%) |
Jun 20, 2011 | 20.52 | 20.63 | 20.29 | 20.52 | 178,745 | +0.19(+0.95%) |
Jun 17, 2011 | 20.36 | 20.51 | 20.16 | 20.33 | 397,017 | +0.07(+0.36%) |
Jun 16, 2011 | 19.98 | 20.47 | 19.93 | 20.26 | 310,723 | +0.38(+1.90%) |
Jun 15, 2011 | 20.06 | 20.23 | 19.80 | 19.88 | 185,780 | -0.41(-2.04%) |
Jun 14, 2011 | 20.22 | 20.38 | 20.13 | 20.29 | 215,970 | +0.25(+1.24%) |
Jun 13, 2011 | 19.89 | 20.20 | 19.81 | 20.04 | 232,843 | +0.15(+0.74%) |
Jun 10, 2011 | 20.15 | 20.34 | 19.81 | 19.90 | 237,909 | -0.39(-1.91%) |
Jun 09, 2011 | 20.25 | 20.45 | 20.16 | 20.28 | 323,512 | +0.12(+0.59%) |
Jun 08, 2011 | 20.25 | 20.49 | 20.15 | 20.16 | 379,073 | -0.22(-1.08%) |
Jun 07, 2011 | 20.70 | 20.70 | 20.30 | 20.39 | 227,871 | -0.13(-0.63%) |
Jun 06, 2011 | 20.85 | 20.91 | 20.45 | 20.51 | 204,932 | -0.30(-1.46%) |
Jun 03, 2011 | 21.33 | 21.37 | 20.81 | 20.82 | 319,447 | -0.97(-4.44%) |
May 24, 2011 | 21.83 | 21.93 | 21.65 | 21.79 | 340,316 | +0.05(+0.21%) |
May 23, 2011 | 21.76 | 21.84 | 21.66 | 21.74 | 232,235 | -0.10(-0.46%) |
May 20, 2011 | 21.74 | 22.03 | 21.74 | 21.84 | 237,485 | -0.05(-0.23%) |
May 19, 2011 | 22.21 | 22.35 | 21.85 | 21.89 | 218,412 | -0.14(-0.65%) |
May 18, 2011 | 22.02 | 22.19 | 21.93 | 22.03 | 281,684 | +0.10(+0.46%) |
May 17, 2011 | 21.97 | 22.08 | 21.87 | 21.93 | 713,035 | -0.08(-0.38%) |
May 16, 2011 | 21.95 | 22.32 | 21.92 | 22.02 | 290,636 | -0.10(-0.46%) |
May 13, 2011 | 22.48 | 22.54 | 22.08 | 22.12 | 164,300 | -0.34(-1.52%) |
May 12, 2011 | 22.16 | 22.51 | 22.06 | 22.46 | 205,071 | +0.24(+1.08%) |
May 11, 2011 | 22.56 | 22.65 | 22.03 | 22.22 | 212,357 | -0.45(-1.99%) |
May 10, 2011 | 22.00 | 22.83 | 22.00 | 22.67 | 370,324 | +0.84(+3.86%) |
May 09, 2011 | 21.65 | 22.09 | 21.63 | 21.83 | 325,722 | +0.22(+1.00%) |
May 06, 2011 | 21.00 | 21.79 | 20.99 | 21.61 | 503,905 | +0.77(+3.71%) |
May 05, 2011 | 20.74 | 21.24 | 20.73 | 20.84 | 420,157 | +0.02(+0.09%) |
May 04, 2011 | 21.25 | 21.27 | 20.79 | 20.82 | 247,940 | -0.43(-2.04%) |
May 03, 2011 | 21.65 | 21.68 | 21.02 | 21.25 | 305,263 | -0.46(-2.12%) |
May 02, 2011 | 21.80 | 21.99 | 21.67 | 21.71 | 294,904 | -0.05(-0.21%) |
Apr 29, 2011 | 21.60 | 21.83 | 21.51 | 21.76 | 210,042 | +0.23(+1.07%) |
Apr 28, 2011 | 21.42 | 21.59 | 21.28 | 21.53 | 192,481 | +0.07(+0.34%) |
Apr 27, 2011 | 21.46 | 21.50 | 21.29 | 21.45 | 262,586 | +0.04(+0.17%) |
Apr 26, 2011 | 21.61 | 21.66 | 21.40 | 21.42 | 308,394 | +0.02(+0.11%) |
Apr 25, 2011 | 21.46 | 21.68 | 21.27 | 21.39 | 252,817 | -0.10(-0.45%) |
Apr 21, 2011 | 22.08 | 22.09 | 21.48 | 21.49 | 450,194 | +0.01(+0.04%) |
Apr 20, 2011 | 21.65 | 21.74 | 21.32 | 21.48 | 261,744 | +0.02(+0.09%) |
Apr 19, 2011 | 21.33 | 21.50 | 21.20 | 21.46 | 227,716 | +0.11(+0.52%) |
Apr 18, 2011 | 21.27 | 21.36 | 20.63 | 21.35 | 432,845 | -0.11(-0.51%) |
Apr 15, 2011 | 21.56 | 21.61 | 21.33 | 21.46 | 558,758 | -0.20(-0.94%) |
Apr 14, 2011 | 21.46 | 21.86 | 21.33 | 21.67 | 201,074 | -0.06(-0.25%) |
Apr 13, 2011 | 21.94 | 22.20 | 21.54 | 21.72 | 211,882 | -0.18(-0.84%) |
Apr 12, 2011 | 22.22 | 22.27 | 21.90 | 21.91 | 199,350 | -0.52(-2.30%) |
Apr 11, 2011 | 22.53 | 22.70 | 22.32 | 22.42 | 137,592 | -0.15(-0.65%) |
Apr 08, 2011 | 23.08 | 23.15 | 22.49 | 22.57 | 228,795 | -0.31(-1.37%) |
Apr 07, 2011 | 23.20 | 23.25 | 22.86 | 22.88 | 162,851 | -0.26(-1.11%) |
Apr 06, 2011 | 23.08 | 23.43 | 23.08 | 23.14 | 337,444 | +0.10(+0.44%) |
Apr 05, 2011 | 23.04 | 23.31 | 22.95 | 23.04 | 239,220 | +0.01(+0.04%) |
Apr 04, 2011 | 23.05 | 23.48 | 22.93 | 23.03 | 399,772 | +0.13(+0.56%) |
Apr 01, 2011 | 22.80 | 23.00 | 22.33 | 22.90 | 199,542 | +0.16(+0.69%) |
Mar 31, 2011 | 22.38 | 22.79 | 22.38 | 22.74 | 279,818 | +0.36(+1.61%) |
Mar 30, 2011 | 22.43 | 22.47 | 22.26 | 22.38 | 935,186 | +0.00(+0.00%) |
Mar 29, 2011 | 22.69 | 22.83 | 22.36 | 22.38 | 408,011 | -0.19(-0.84%) |
Mar 28, 2011 | 22.65 | 22.68 | 22.51 | 22.57 | 187,784 | -0.01(-0.06%) |
Mar 25, 2011 | 22.51 | 22.61 | 22.43 | 22.59 | 543,255 | +0.19(+0.86%) |
Mar 24, 2011 | 22.56 | 22.63 | 22.31 | 22.39 | 378,140 | -0.06(-0.29%) |
Mar 23, 2011 | 22.19 | 22.49 | 22.01 | 22.46 | 341,155 | +0.29(+1.33%) |
Mar 22, 2011 | 21.99 | 22.20 | 21.86 | 22.16 | 233,591 | +0.25(+1.13%) |
Mar 21, 2011 | 21.82 | 21.92 | 21.46 | 21.91 | 165,577 | +0.64(+2.99%) |
Mar 18, 2011 | 21.21 | 21.57 | 21.16 | 21.28 | 766,882 | +0.18(+0.87%) |
Mar 17, 2011 | 21.30 | 21.39 | 21.07 | 21.10 | 275,537 | +0.10(+0.48%) |
Mar 16, 2011 | 20.98 | 21.25 | 20.79 | 20.99 | 368,304 | -0.06(-0.31%) |
Mar 15, 2011 | 20.61 | 21.21 | 20.48 | 21.06 | 273,063 | -0.18(-0.87%) |
Mar 14, 2011 | 21.15 | 21.35 | 20.87 | 21.24 | 277,325 | -0.05(-0.22%) |
Mar 11, 2011 | 21.05 | 21.41 | 20.76 | 21.29 | 271,431 | +0.05(+0.22%) |
Mar 10, 2011 | 21.54 | 21.54 | 21.15 | 21.24 | 358,578 | -0.52(-2.41%) |
Mar 09, 2011 | 21.60 | 21.91 | 21.43 | 21.77 | 260,753 | +0.20(+0.94%) |
Mar 08, 2011 | 21.19 | 21.80 | 20.78 | 21.56 | 385,115 | +0.48(+2.27%) |
Mar 07, 2011 | 21.29 | 21.59 | 20.87 | 21.09 | 400,642 | -0.20(-0.95%) |
Mar 04, 2011 | 21.12 | 21.38 | 21.10 | 21.29 | 233,581 | +0.15(+0.70%) |
Mar 03, 2011 | 20.88 | 21.38 | 20.84 | 21.14 | 295,251 | +0.31(+1.50%) |
Mar 02, 2011 | 20.95 | 21.15 | 20.63 | 20.83 | 209,401 | -0.18(-0.88%) |
Mar 01, 2011 | 21.87 | 21.87 | 20.94 | 21.01 | 271,793 | -0.64(-2.94%) |
Feb 28, 2011 | 21.93 | 21.93 | 21.50 | 21.65 | 321,641 | +0.24(+1.12%) |
Feb 25, 2011 | 21.20 | 21.45 | 21.18 | 21.41 | 203,893 | +0.22(+1.04%) |
Feb 24, 2011 | 21.03 | 21.40 | 20.73 | 21.19 | 368,860 | +0.22(+1.05%) |
Feb 23, 2011 | 21.46 | 21.67 | 20.91 | 20.97 | 323,165 | -0.45(-2.11%) |
Feb 22, 2011 | 21.25 | 21.68 | 21.23 | 21.42 | 390,487 | -0.08(-0.39%) |
Feb 18, 2011 | 21.66 | 21.66 | 21.20 | 21.50 | 374,468 | +0.01(+0.04%) |
Feb 17, 2011 | 21.40 | 21.65 | 21.14 | 21.49 | 1,338,057 | -0.41(-1.85%) |
Feb 16, 2011 | 21.93 | 21.93 | 21.60 | 21.90 | 201,464 | +0.14(+0.64%) |
Feb 15, 2011 | 22.09 | 22.31 | 21.76 | 21.76 | 363,338 | -0.32(-1.46%) |
Feb 14, 2011 | 22.14 | 22.46 | 21.89 | 22.08 | 286,384 | +0.05(+0.21%) |
Feb 11, 2011 | 21.74 | 22.11 | 21.74 | 22.03 | 191,466 | +0.17(+0.76%) |
Feb 10, 2011 | 21.55 | 21.97 | 21.52 | 21.87 | 221,157 | +0.22(+1.02%) |
Feb 09, 2011 | 21.89 | 22.28 | 21.59 | 21.65 | 292,331 | -0.22(-1.01%) |
Feb 08, 2011 | 21.98 | 22.03 | 21.63 | 21.87 | 474,755 | -0.23(-1.04%) |
Feb 07, 2011 | 22.19 | 22.34 | 22.02 | 22.10 | 320,646 | +0.00(+0.00%) |
Feb 04, 2011 | 21.86 | 22.15 | 21.72 | 22.10 | 507,022 | +0.29(+1.31%) |
Feb 03, 2011 | 22.03 | 22.18 | 21.29 | 21.81 | 784,396 | -0.50(-2.23%) |
Feb 02, 2011 | 22.63 | 22.68 | 22.03 | 22.31 | 514,452 | -0.30(-1.34%) |
Feb 01, 2011 | 21.50 | 23.00 | 21.50 | 22.61 | 882,923 | +1.29(+6.07%) |
Jan 31, 2011 | 21.39 | 21.59 | 21.24 | 21.32 | 511,486 | +0.01(+0.07%) |
Jan 28, 2011 | 21.87 | 22.10 | 21.29 | 21.31 | 387,604 | -0.64(-2.90%) |
Jan 27, 2011 | 22.25 | 22.31 | 21.91 | 21.94 | 227,594 | -0.29(-1.28%) |
Jan 26, 2011 | 22.02 | 22.58 | 22.02 | 22.23 | 359,436 | +0.28(+1.26%) |
Jan 25, 2011 | 22.02 | 22.17 | 21.61 | 21.95 | 255,900 | -0.15(-0.67%) |
Jan 24, 2011 | 22.04 | 22.29 | 21.91 | 22.10 | 335,597 | +0.04(+0.17%) |
Jan 21, 2011 | 21.77 | 22.11 | 21.42 | 22.06 | 655,345 | -0.26(-1.16%) |
Jan 20, 2011 | 22.55 | 22.80 | 22.32 | 22.32 | 240,704 | -0.40(-1.74%) |
Jan 19, 2011 | 22.82 | 23.13 | 22.65 | 22.72 | 488,876 | -0.25(-1.07%) |
Jan 18, 2011 | 22.95 | 23.02 | 22.61 | 22.96 | 266,757 | +0.04(+0.19%) |
Jan 14, 2011 | 22.69 | 23.03 | 22.62 | 22.92 | 259,037 | +0.12(+0.53%) |
Jan 13, 2011 | 22.71 | 22.83 | 22.59 | 22.80 | 233,929 | +0.09(+0.41%) |
Jan 12, 2011 | 22.97 | 23.05 | 22.67 | 22.71 | 329,290 | -0.14(-0.60%) |
Jan 11, 2011 | 22.57 | 23.47 | 22.44 | 22.85 | 940,220 | +0.82(+3.72%) |
Jan 10, 2011 | 21.72 | 22.11 | 21.63 | 22.03 | 488,064 | +0.14(+0.63%) |
Jan 07, 2011 | 22.23 | 22.30 | 21.62 | 21.89 | 471,779 | -0.40(-1.78%) |
Jan 06, 2011 | 22.46 | 22.47 | 22.15 | 22.28 | 509,860 | -0.20(-0.90%) |
Jan 05, 2011 | 22.61 | 22.66 | 22.41 | 22.49 | 464,717 | -0.24(-1.05%) |
Jan 04, 2011 | 23.34 | 23.49 | 22.50 | 22.73 | 414,697 | -0.64(-2.72%) |
Jan 03, 2011 | 23.26 | 23.48 | 23.26 | 23.36 | 295,969 | +0.28(+1.20%) |
Dec 31, 2010 | 23.30 | 23.59 | 23.05 | 23.08 | 480,030 | -0.18(-0.79%) |
Dec 30, 2010 | 23.81 | 23.81 | 23.27 | 23.27 | 901,167 | -0.59(-2.47%) |
Dec 29, 2010 | 23.98 | 23.99 | 23.72 | 23.86 | 204,951 | -0.17(-0.69%) |
Dec 28, 2010 | 24.02 | 24.16 | 23.61 | 24.02 | 182,167 | +0.03(+0.12%) |
Dec 27, 2010 | 24.48 | 24.48 | 23.79 | 24.00 | 236,306 | -0.49(-1.99%) |
Dec 23, 2010 | 25.02 | 25.02 | 23.62 | 24.48 | 349,433 | +0.15(+0.61%) |
Dec 22, 2010 | 24.32 | 24.44 | 24.14 | 24.34 | 193,961 | -0.03(-0.11%) |
Dec 21, 2010 | 24.24 | 24.44 | 24.24 | 24.37 | 704,292 | +0.13(+0.53%) |
Dec 20, 2010 | 24.37 | 24.42 | 24.19 | 24.24 | 764,011 | -0.10(-0.42%) |
Dec 17, 2010 | 23.79 | 24.36 | 23.72 | 24.34 | 1,106,505 | +0.60(+2.52%) |
Dec 16, 2010 | 23.35 | 23.77 | 23.07 | 23.74 | 472,686 | +0.41(+1.78%) |
Dec 15, 2010 | 23.24 | 23.55 | 23.13 | 23.32 | 634,450 | -0.01(-0.04%) |
Dec 14, 2010 | 23.43 | 23.46 | 23.20 | 23.33 | 287,881 | -0.02(-0.08%) |
Dec 13, 2010 | 23.23 | 23.58 | 23.23 | 23.35 | 298,269 | +0.08(+0.36%) |
Dec 10, 2010 | 22.84 | 23.40 | 22.72 | 23.27 | 289,028 | +0.43(+1.90%) |
Dec 09, 2010 | 23.01 | 23.01 | 22.51 | 22.84 | 440,912 | -0.01(-0.04%) |
Dec 08, 2010 | 22.67 | 23.02 | 22.64 | 22.85 | 374,276 | +0.24(+1.06%) |
Dec 07, 2010 | 22.70 | 22.73 | 22.46 | 22.61 | 319,419 | +0.10(+0.45%) |
Dec 06, 2010 | 22.31 | 22.61 | 22.31 | 22.50 | 311,324 | +0.05(+0.21%) |
Dec 03, 2010 | 22.01 | 22.51 | 21.79 | 22.46 | 339,894 | +0.29(+1.33%) |
Dec 02, 2010 | 21.75 | 22.17 | 21.62 | 22.16 | 416,145 | +0.35(+1.60%) |
Dec 01, 2010 | 21.63 | 22.04 | 21.56 | 21.81 | 426,818 | +0.53(+2.47%) |
Nov 30, 2010 | 21.25 | 21.29 | 20.96 | 21.29 | 444,163 | -0.16(-0.73%) |
Nov 29, 2010 | 21.23 | 21.50 | 20.84 | 21.45 | 239,327 | +0.04(+0.17%) |
Nov 26, 2010 | 21.33 | 21.51 | 21.09 | 21.41 | 148,994 | -0.20(-0.94%) |
Nov 24, 2010 | 21.23 | 21.61 | 21.61 | 21.61 | 215,766 | +0.56(+2.67%) |
Nov 23, 2010 | 20.83 | 21.06 | 20.72 | 21.05 | 233,095 | -0.02(-0.09%) |
Nov 22, 2010 | 20.86 | 21.17 | 20.74 | 21.07 | 277,380 | -0.01(-0.04%) |
Nov 19, 2010 | 21.13 | 21.13 | 20.66 | 21.08 | 326,748 | -0.03(-0.13%) |
Nov 18, 2010 | 21.19 | 21.44 | 21.07 | 21.10 | 404,112 | +0.13(+0.62%) |
Nov 17, 2010 | 21.08 | 21.17 | 20.54 | 20.98 | 607,466 | +0.00(+0.00%) |
Nov 16, 2010 | 21.33 | 21.49 | 20.85 | 20.98 | 597,364 | -0.54(-2.53%) |
Nov 15, 2010 | 21.76 | 21.76 | 21.44 | 21.52 | 394,771 | -0.11(-0.51%) |
Nov 12, 2010 | 21.89 | 21.89 | 21.56 | 21.63 | 451,027 | -0.36(-1.63%) |
Nov 11, 2010 | 19.98 | 22.03 | 19.66 | 21.99 | 1,123,633 | +1.92(+9.55%) |
Nov 10, 2010 | 19.73 | 20.16 | 19.67 | 20.07 | 509,550 | +0.43(+2.20%) |
Nov 09, 2010 | 19.98 | 20.03 | 19.60 | 19.64 | 222,991 | -0.26(-1.30%) |
Nov 08, 2010 | 19.82 | 20.04 | 19.80 | 19.90 | 235,336 | -0.07(-0.37%) |
Nov 05, 2010 | 20.12 | 20.21 | 19.84 | 19.97 | 360,923 | -0.07(-0.37%) |
Nov 04, 2010 | 19.94 | 20.37 | 19.94 | 20.04 | 405,424 | +0.32(+1.63%) |
Nov 03, 2010 | 19.46 | 19.77 | 19.25 | 19.72 | 357,253 | +0.26(+1.32%) |
Nov 02, 2010 | 19.41 | 19.52 | 19.20 | 19.46 | 432,581 | +0.21(+1.10%) |
Nov 01, 2010 | 19.43 | 19.89 | 19.02 | 19.25 | 337,917 | -0.15(-0.76%) |
Oct 29, 2010 | 19.42 | 19.55 | 19.30 | 19.40 | 175,488 | -0.12(-0.61%) |
Oct 28, 2010 | 19.61 | 19.61 | 19.34 | 19.52 | 161,487 | +0.09(+0.47%) |
Oct 27, 2010 | 19.59 | 19.59 | 19.09 | 19.43 | 280,293 | -0.50(-2.50%) |
Oct 25, 2010 | 19.82 | 20.12 | 19.79 | 19.93 | 249,944 | +0.28(+1.41%) |
Oct 22, 2010 | 19.64 | 19.83 | 19.58 | 19.65 | 180,455 | +0.01(+0.05%) |
Oct 21, 2010 | 19.83 | 20.15 | 19.37 | 19.64 | 346,115 | -0.17(-0.88%) |
Oct 20, 2010 | 19.73 | 19.90 | 19.69 | 19.81 | 238,362 | +0.17(+0.84%) |
Oct 19, 2010 | 19.92 | 20.16 | 19.51 | 19.65 | 298,769 | -0.56(-2.78%) |
Oct 18, 2010 | 20.08 | 20.26 | 19.93 | 20.21 | 183,056 | +0.12(+0.60%) |
Oct 15, 2010 | 20.41 | 20.46 | 19.96 | 20.09 | 475,915 | -0.08(-0.41%) |
Oct 14, 2010 | 20.17 | 20.38 | 20.05 | 20.17 | 344,683 | -0.03(-0.14%) |
Oct 13, 2010 | 19.76 | 20.45 | 19.70 | 20.20 | 274,904 | +0.47(+2.38%) |
Oct 12, 2010 | 19.62 | 19.80 | 19.36 | 19.73 | 200,113 | +0.03(+0.14%) |
Oct 11, 2010 | 19.68 | 19.93 | 19.57 | 19.70 | 174,073 | +0.01(+0.05%) |
Oct 08, 2010 | 19.60 | 19.88 | 19.36 | 19.69 | 437,874 | +0.15(+0.75%) |
Oct 07, 2010 | 19.12 | 19.69 | 19.11 | 19.55 | 315,280 | +0.21(+1.10%) |
Oct 06, 2010 | 19.48 | 19.49 | 19.24 | 19.34 | 266,383 | -0.09(-0.47%) |
Oct 05, 2010 | 19.27 | 19.58 | 19.16 | 19.43 | 266,823 | +0.38(+1.98%) |
Oct 04, 2010 | 19.44 | 19.54 | 18.91 | 19.05 | 345,942 | -0.47(-2.41%) |
Oct 01, 2010 | 19.52 | 19.58 | 19.37 | 19.52 | 444,583 | +0.20(+1.05%) |
Sep 30, 2010 | 19.46 | 19.57 | 18.76 | 19.32 | 612,606 | -0.02(-0.10%) |
Sep 29, 2010 | 19.00 | 19.46 | 18.85 | 19.34 | 551,322 | +0.22(+1.16%) |
Sep 28, 2010 | 18.88 | 19.18 | 18.64 | 19.11 | 521,556 | +0.31(+1.67%) |
Sep 27, 2010 | 18.76 | 18.88 | 18.52 | 18.80 | 308,834 | +0.03(+0.15%) |
Sep 24, 2010 | 18.52 | 18.82 | 18.41 | 18.77 | 322,709 | +0.53(+2.93%) |
Sep 23, 2010 | 18.48 | 18.62 | 18.18 | 18.24 | 349,242 | -0.36(-1.93%) |
Sep 22, 2010 | 18.55 | 18.73 | 18.43 | 18.60 | 333,938 | +0.03(+0.15%) |
Sep 21, 2010 | 18.73 | 18.76 | 18.47 | 18.57 | 324,762 | -0.22(-1.18%) |
Sep 20, 2010 | 18.38 | 18.84 | 18.38 | 18.79 | 489,414 | +0.36(+1.95%) |
Sep 17, 2010 | 18.45 | 18.49 | 18.09 | 18.43 | 596,121 | +0.00(+0.00%) |
Sep 15, 2010 | 18.25 | 18.47 | 18.07 | 18.43 | 388,141 | +0.17(+0.91%) |
Sep 14, 2010 | 17.94 | 18.40 | 17.94 | 18.27 | 574,573 | +0.21(+1.17%) |
Sep 13, 2010 | 17.88 | 18.12 | 17.67 | 18.06 | 329,904 | +0.38(+2.14%) |
Sep 10, 2010 | 17.65 | 17.81 | 17.31 | 17.68 | 539,681 | -0.01(-0.05%) |
Sep 09, 2010 | 17.67 | 17.87 | 17.52 | 17.69 | 358,967 | +0.24(+1.37%) |
Sep 08, 2010 | 17.34 | 17.56 | 17.21 | 17.45 | 277,381 | +0.20(+1.18%) |
Sep 07, 2010 | 17.59 | 17.77 | 17.21 | 17.24 | 329,072 | -0.36(-2.04%) |
Sep 03, 2010 | 17.37 | 17.71 | 17.22 | 17.60 | 285,584 | +0.43(+2.52%) |
Sep 02, 2010 | 17.29 | 17.45 | 16.96 | 17.17 | 673,338 | -0.12(-0.69%) |