Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.56 | 16.99 | 16.25 | 16.51 | 39,692 | -0.22(-1.33%) |
Sep 29, 2011 | 17.12 | 17.12 | 16.38 | 16.73 | 28,937 | +0.13(+0.80%) |
Sep 28, 2011 | 17.68 | 17.73 | 16.57 | 16.60 | 33,221 | -1.03(-5.82%) |
Sep 27, 2011 | 17.35 | 18.82 | 17.23 | 17.62 | 62,999 | +0.64(+3.79%) |
Sep 26, 2011 | 16.44 | 17.06 | 16.18 | 16.98 | 17,791 | +0.65(+4.01%) |
Sep 23, 2011 | 16.04 | 16.60 | 15.91 | 16.33 | 29,334 | +0.31(+1.96%) |
Sep 22, 2011 | 16.27 | 16.81 | 15.82 | 16.01 | 111,221 | -0.79(-4.71%) |
Sep 21, 2011 | 17.65 | 18.19 | 16.78 | 16.81 | 74,770 | -0.79(-4.50%) |
Sep 20, 2011 | 18.54 | 18.54 | 17.55 | 17.60 | 28,869 | -0.54(-2.96%) |
Sep 19, 2011 | 18.76 | 18.76 | 18.08 | 18.14 | 35,121 | -0.96(-5.01%) |
Sep 16, 2011 | 18.76 | 19.11 | 18.53 | 19.09 | 65,796 | +0.47(+2.54%) |
Sep 15, 2011 | 18.50 | 18.69 | 18.11 | 18.62 | 16,811 | +0.12(+0.63%) |
Sep 14, 2011 | 18.01 | 18.65 | 17.77 | 18.50 | 25,628 | +0.64(+3.60%) |
Sep 13, 2011 | 17.44 | 17.97 | 17.44 | 17.86 | 17,315 | +0.26(+1.48%) |
Sep 12, 2011 | 17.42 | 17.76 | 17.25 | 17.60 | 24,069 | -0.03(-0.15%) |
Sep 09, 2011 | 18.66 | 18.66 | 17.53 | 17.62 | 34,698 | -0.88(-4.74%) |
Sep 08, 2011 | 18.84 | 19.09 | 18.41 | 18.50 | 106,995 | -0.48(-2.52%) |
Sep 07, 2011 | 18.47 | 19.00 | 18.47 | 18.98 | 44,460 | +0.79(+4.36%) |
Sep 06, 2011 | 17.95 | 18.41 | 17.92 | 18.19 | 63,866 | -0.16(-0.87%) |
Sep 02, 2011 | 18.34 | 18.88 | 18.25 | 18.35 | 82,252 | -0.24(-1.29%) |
Sep 01, 2011 | 19.24 | 19.60 | 18.53 | 18.59 | 36,293 | -0.65(-3.37%) |
Aug 31, 2011 | 19.18 | 19.25 | 18.90 | 19.24 | 54,776 | +0.07(+0.39%) |
Aug 30, 2011 | 19.04 | 19.28 | 18.74 | 19.16 | 129,082 | -0.01(-0.06%) |
Aug 29, 2011 | 19.12 | 19.23 | 18.81 | 19.17 | 42,891 | -0.08(-0.41%) |
Aug 26, 2011 | 19.01 | 19.33 | 18.88 | 19.25 | 22,997 | +0.38(+1.99%) |
Aug 25, 2011 | 19.53 | 19.53 | 18.85 | 18.88 | 24,257 | -0.61(-3.12%) |
Aug 24, 2011 | 19.05 | 19.50 | 18.78 | 19.48 | 52,728 | +0.62(+3.28%) |
Aug 23, 2011 | 18.06 | 18.89 | 18.06 | 18.86 | 57,800 | +0.46(+2.50%) |
Aug 22, 2011 | 19.11 | 19.11 | 18.26 | 18.40 | 14,864 | -0.20(-1.05%) |
Aug 19, 2011 | 18.41 | 18.83 | 18.41 | 18.60 | 30,036 | -0.05(-0.26%) |
Aug 18, 2011 | 18.53 | 19.33 | 18.53 | 18.65 | 83,171 | -0.23(-1.21%) |
Aug 17, 2011 | 19.15 | 19.15 | 18.81 | 18.88 | 29,624 | -0.14(-0.75%) |
Aug 16, 2011 | 19.33 | 19.52 | 18.85 | 19.02 | 27,764 | -0.56(-2.87%) |
Aug 15, 2011 | 18.91 | 19.58 | 18.80 | 19.58 | 24,506 | +0.57(+2.98%) |
Aug 12, 2011 | 19.53 | 19.56 | 18.84 | 19.01 | 26,041 | -0.47(-2.42%) |
Aug 11, 2011 | 19.06 | 19.72 | 18.92 | 19.48 | 43,212 | +0.68(+3.63%) |
Aug 10, 2011 | 19.70 | 19.72 | 18.55 | 18.80 | 85,574 | -1.58(-7.74%) |
Aug 09, 2011 | 19.60 | 20.53 | 18.46 | 20.38 | 80,563 | +1.32(+6.94%) |
Aug 08, 2011 | 18.79 | 19.67 | 18.73 | 19.06 | 113,062 | -0.11(-0.58%) |
Aug 05, 2011 | 19.32 | 19.44 | 19.04 | 19.17 | 28,973 | +0.11(+0.56%) |
Aug 04, 2011 | 19.19 | 19.61 | 18.95 | 19.06 | 73,757 | -0.43(-2.23%) |
Aug 03, 2011 | 19.13 | 19.51 | 18.98 | 19.49 | 24,100 | +0.38(+1.99%) |
Aug 02, 2011 | 19.57 | 19.89 | 19.02 | 19.11 | 35,216 | -0.52(-2.64%) |
Aug 01, 2011 | 20.11 | 20.11 | 19.38 | 19.63 | 31,311 | -0.24(-1.20%) |
Jul 29, 2011 | 19.16 | 20.02 | 19.07 | 19.87 | 48,058 | +0.47(+2.43%) |
Jul 28, 2011 | 19.01 | 19.69 | 19.01 | 19.40 | 61,267 | +0.31(+1.64%) |
Jul 27, 2011 | 19.54 | 19.72 | 18.93 | 19.09 | 31,470 | -0.78(-3.92%) |
Jul 26, 2011 | 19.90 | 20.16 | 19.64 | 19.87 | 50,629 | -0.06(-0.29%) |
Jul 25, 2011 | 19.97 | 20.39 | 19.82 | 19.92 | 51,471 | -0.31(-1.54%) |
Jul 22, 2011 | 20.17 | 20.31 | 20.09 | 20.24 | 7,248 | +0.08(+0.42%) |
Jul 21, 2011 | 19.40 | 20.15 | 19.32 | 20.15 | 21,701 | +0.51(+2.61%) |
Jul 20, 2011 | 19.63 | 19.65 | 19.43 | 19.64 | 6,342 | +0.01(+0.05%) |
Jul 19, 2011 | 19.30 | 19.67 | 19.18 | 19.63 | 17,207 | +0.51(+2.69%) |
Jul 18, 2011 | 19.54 | 19.54 | 18.98 | 19.11 | 28,976 | -0.47(-2.38%) |
Jul 15, 2011 | 19.52 | 19.65 | 19.24 | 19.58 | 70,494 | +0.10(+0.52%) |
Jul 14, 2011 | 19.66 | 19.66 | 19.32 | 19.48 | 18,416 | -0.21(-1.08%) |
Jul 13, 2011 | 19.90 | 20.08 | 19.33 | 19.69 | 33,851 | +0.01(+0.05%) |
Jul 12, 2011 | 20.15 | 20.20 | 19.62 | 19.68 | 22,863 | -0.49(-2.44%) |
Jul 11, 2011 | 20.15 | 20.29 | 20.15 | 20.17 | 12,387 | -0.22(-1.06%) |
Jul 08, 2011 | 20.21 | 20.47 | 20.12 | 20.39 | 19,152 | -0.11(-0.52%) |
Jul 07, 2011 | 20.27 | 20.51 | 20.27 | 20.50 | 38,349 | +0.24(+1.20%) |
Jul 06, 2011 | 20.11 | 20.38 | 19.93 | 20.25 | 28,733 | +0.14(+0.71%) |
Jul 05, 2011 | 20.17 | 20.24 | 19.81 | 20.11 | 35,900 | -0.10(-0.47%) |
Jul 01, 2011 | 20.06 | 20.30 | 19.95 | 20.20 | 21,786 | +0.22(+1.09%) |
Jun 30, 2011 | 19.98 | 20.20 | 19.75 | 19.99 | 30,227 | +0.17(+0.88%) |
Jun 29, 2011 | 19.80 | 19.90 | 19.48 | 19.81 | 19,785 | +0.12(+0.59%) |
Jun 28, 2011 | 19.57 | 19.70 | 19.55 | 19.70 | 28,434 | +0.26(+1.36%) |
Jun 27, 2011 | 19.23 | 19.43 | 19.23 | 19.43 | 34,315 | +0.12(+0.60%) |
Jun 24, 2011 | 19.52 | 19.67 | 19.22 | 19.31 | 80,169 | -0.10(-0.52%) |
Jun 23, 2011 | 18.93 | 19.42 | 18.93 | 19.42 | 46,318 | +0.25(+1.33%) |
Jun 22, 2011 | 19.68 | 19.78 | 19.16 | 19.16 | 19,366 | -0.61(-3.10%) |
Jun 21, 2011 | 19.61 | 19.82 | 19.21 | 19.78 | 62,572 | +0.34(+1.74%) |
Jun 20, 2011 | 19.40 | 19.47 | 19.06 | 19.44 | 33,271 | +0.35(+1.83%) |
Jun 17, 2011 | 19.46 | 19.46 | 18.92 | 19.09 | 175,191 | -0.21(-1.07%) |
Jun 16, 2011 | 19.16 | 19.45 | 19.14 | 19.29 | 33,832 | +0.22(+1.17%) |
Jun 15, 2011 | 19.37 | 19.84 | 19.06 | 19.07 | 76,755 | -0.54(-2.75%) |
Jun 14, 2011 | 19.49 | 19.65 | 19.30 | 19.61 | 30,680 | +0.39(+2.04%) |
Jun 13, 2011 | 19.28 | 19.43 | 19.07 | 19.22 | 22,321 | +0.03(+0.17%) |
Jun 10, 2011 | 19.58 | 19.58 | 18.98 | 19.19 | 48,126 | -0.47(-2.37%) |
Jun 09, 2011 | 19.84 | 19.88 | 19.51 | 19.65 | 25,391 | -0.04(-0.19%) |
Jun 08, 2011 | 19.71 | 19.80 | 19.56 | 19.69 | 27,764 | -0.13(-0.67%) |
Jun 07, 2011 | 19.72 | 19.98 | 19.66 | 19.82 | 16,632 | +0.06(+0.29%) |
Jun 06, 2011 | 20.00 | 20.19 | 19.48 | 19.76 | 39,146 | -0.32(-1.61%) |
Jun 03, 2011 | 20.33 | 20.47 | 19.91 | 20.09 | 55,271 | +0.95(+4.95%) |
May 24, 2011 | 19.65 | 19.76 | 19.10 | 19.14 | 128,942 | -0.36(-1.84%) |
May 23, 2011 | 19.58 | 19.98 | 19.40 | 19.50 | 136,519 | -0.45(-2.25%) |
May 20, 2011 | 20.14 | 20.38 | 19.84 | 19.95 | 64,413 | -0.35(-1.74%) |
May 19, 2011 | 20.45 | 20.45 | 20.13 | 20.30 | 27,596 | +0.04(+0.18%) |
May 18, 2011 | 20.03 | 20.40 | 19.98 | 20.26 | 70,290 | +0.29(+1.45%) |
May 17, 2011 | 19.79 | 20.30 | 19.79 | 19.97 | 23,078 | +0.10(+0.50%) |
May 16, 2011 | 20.14 | 20.47 | 19.87 | 19.87 | 99,220 | -0.38(-1.87%) |
May 13, 2011 | 20.60 | 20.67 | 20.06 | 20.25 | 22,049 | -0.38(-1.86%) |
May 12, 2011 | 19.70 | 20.69 | 19.62 | 20.64 | 210,532 | +0.90(+4.54%) |
May 11, 2011 | 19.97 | 20.05 | 19.60 | 19.74 | 76,195 | -0.38(-1.89%) |
May 10, 2011 | 19.98 | 20.13 | 19.98 | 20.12 | 19,211 | +0.15(+0.74%) |
May 09, 2011 | 20.06 | 20.39 | 19.87 | 19.97 | 55,582 | -0.13(-0.63%) |
May 06, 2011 | 19.90 | 20.40 | 19.89 | 20.10 | 77,512 | +0.23(+1.17%) |
May 05, 2011 | 19.67 | 20.31 | 19.59 | 19.87 | 129,027 | +0.11(+0.53%) |
May 04, 2011 | 20.08 | 20.08 | 19.48 | 19.76 | 65,984 | -0.55(-2.72%) |
May 03, 2011 | 20.80 | 20.80 | 20.12 | 20.32 | 70,127 | -0.50(-2.41%) |
May 02, 2011 | 20.91 | 21.08 | 20.80 | 20.82 | 37,598 | -0.22(-1.05%) |
Apr 29, 2011 | 20.88 | 21.08 | 20.86 | 21.04 | 25,841 | +0.24(+1.17%) |
Apr 28, 2011 | 20.77 | 20.79 | 20.62 | 20.79 | 13,210 | +0.01(+0.03%) |
Apr 27, 2011 | 20.07 | 20.79 | 20.07 | 20.79 | 46,813 | +0.66(+3.30%) |
Apr 26, 2011 | 19.44 | 20.14 | 19.30 | 20.13 | 85,201 | +0.71(+3.66%) |
Apr 25, 2011 | 19.35 | 19.44 | 19.27 | 19.41 | 8,227 | -0.07(-0.38%) |
Apr 21, 2011 | 19.57 | 19.57 | 19.37 | 19.49 | 14,326 | +0.02(+0.11%) |
Apr 20, 2011 | 19.52 | 19.55 | 19.37 | 19.47 | 17,905 | +0.30(+1.54%) |
Apr 19, 2011 | 19.58 | 19.68 | 19.09 | 19.17 | 163,973 | -0.34(-1.73%) |
Apr 18, 2011 | 20.00 | 20.03 | 19.37 | 19.51 | 56,583 | -0.53(-2.66%) |
Apr 15, 2011 | 20.25 | 20.38 | 20.02 | 20.04 | 28,236 | -0.35(-1.71%) |
Apr 14, 2011 | 20.15 | 20.49 | 20.11 | 20.39 | 89,632 | +0.05(+0.23%) |
Apr 13, 2011 | 20.43 | 20.61 | 20.08 | 20.34 | 48,464 | +0.13(+0.63%) |
Apr 12, 2011 | 20.57 | 20.80 | 20.22 | 20.22 | 45,132 | -0.45(-2.19%) |
Apr 11, 2011 | 20.81 | 20.90 | 20.54 | 20.67 | 16,385 | -0.17(-0.81%) |
Apr 08, 2011 | 21.05 | 21.05 | 20.57 | 20.84 | 46,219 | -0.02(-0.10%) |
Apr 07, 2011 | 20.92 | 21.24 | 20.83 | 20.86 | 56,213 | -0.21(-0.98%) |
Apr 06, 2011 | 20.76 | 21.08 | 20.76 | 21.06 | 19,702 | +0.31(+1.47%) |
Apr 05, 2011 | 20.90 | 20.90 | 20.63 | 20.76 | 16,656 | -0.25(-1.18%) |
Apr 04, 2011 | 20.51 | 21.01 | 20.34 | 21.01 | 49,452 | +0.60(+2.94%) |
Apr 01, 2011 | 20.71 | 20.85 | 20.17 | 20.40 | 90,600 | -0.30(-1.45%) |
Mar 31, 2011 | 20.67 | 20.71 | 20.19 | 20.71 | 39,796 | -0.01(-0.03%) |
Mar 30, 2011 | 20.71 | 20.71 | 20.46 | 20.71 | 10,971 | +0.00(+0.00%) |
Mar 29, 2011 | 20.32 | 20.71 | 20.25 | 20.71 | 51,722 | +0.04(+0.18%) |
Mar 28, 2011 | 20.66 | 20.85 | 20.61 | 20.67 | 18,173 | -0.02(-0.08%) |
Mar 25, 2011 | 20.37 | 20.77 | 20.28 | 20.69 | 18,626 | +0.37(+1.84%) |
Mar 24, 2011 | 20.57 | 20.57 | 20.16 | 20.32 | 11,032 | -0.17(-0.85%) |
Mar 23, 2011 | 19.63 | 20.49 | 19.61 | 20.49 | 27,867 | +0.76(+3.87%) |
Mar 22, 2011 | 19.95 | 20.15 | 19.49 | 19.73 | 90,085 | -0.28(-1.40%) |
Mar 21, 2011 | 19.89 | 20.00 | 19.05 | 20.00 | 86,632 | +1.01(+5.30%) |
Mar 18, 2011 | 18.97 | 19.00 | 18.89 | 19.00 | 41,663 | +0.13(+0.67%) |
Mar 17, 2011 | 19.10 | 19.10 | 18.81 | 18.87 | 19,560 | +0.00(+0.00%) |
Mar 16, 2011 | 19.05 | 19.20 | 18.80 | 18.87 | 73,760 | -0.31(-1.59%) |
Mar 15, 2011 | 18.89 | 19.46 | 18.89 | 19.18 | 41,374 | -0.30(-1.54%) |
Mar 14, 2011 | 19.39 | 19.63 | 19.22 | 19.48 | 33,471 | -0.11(-0.54%) |
Mar 11, 2011 | 19.73 | 19.76 | 19.36 | 19.58 | 26,803 | -0.13(-0.67%) |
Mar 10, 2011 | 20.58 | 20.58 | 19.69 | 19.71 | 44,591 | -1.12(-5.39%) |
Mar 09, 2011 | 20.43 | 20.86 | 20.43 | 20.84 | 10,937 | +0.37(+1.83%) |
Mar 08, 2011 | 20.15 | 20.61 | 20.15 | 20.46 | 16,053 | +0.28(+1.38%) |
Mar 07, 2011 | 20.47 | 20.67 | 19.98 | 20.18 | 33,989 | -0.27(-1.31%) |
Mar 04, 2011 | 20.53 | 20.53 | 20.33 | 20.45 | 7,630 | -0.06(-0.28%) |
Mar 03, 2011 | 20.42 | 20.66 | 20.27 | 20.51 | 32,181 | +0.27(+1.35%) |
Mar 02, 2011 | 20.09 | 20.41 | 19.99 | 20.24 | 42,490 | +0.14(+0.68%) |
Mar 01, 2011 | 20.50 | 20.59 | 20.01 | 20.10 | 17,147 | -0.39(-1.92%) |
Feb 28, 2011 | 20.50 | 20.50 | 20.29 | 20.49 | 11,663 | +0.17(+0.85%) |
Feb 25, 2011 | 20.47 | 20.47 | 20.20 | 20.32 | 29,629 | -0.15(-0.72%) |
Feb 24, 2011 | 20.45 | 20.58 | 20.26 | 20.47 | 30,542 | +0.27(+1.35%) |
Feb 23, 2011 | 20.40 | 20.48 | 20.19 | 20.19 | 12,204 | -0.13(-0.62%) |
Feb 22, 2011 | 20.52 | 20.73 | 20.28 | 20.32 | 20,823 | -0.45(-2.17%) |
Feb 18, 2011 | 20.35 | 20.91 | 20.00 | 20.77 | 30,540 | +0.54(+2.65%) |
Feb 17, 2011 | 19.90 | 20.26 | 19.73 | 20.24 | 25,743 | +0.33(+1.66%) |
Feb 16, 2011 | 19.64 | 19.97 | 19.64 | 19.91 | 8,475 | +0.28(+1.44%) |
Feb 15, 2011 | 19.51 | 19.67 | 19.48 | 19.62 | 20,532 | +0.02(+0.11%) |
Feb 14, 2011 | 19.22 | 19.65 | 19.22 | 19.60 | 7,690 | +0.19(+0.97%) |
Feb 11, 2011 | 19.14 | 19.41 | 19.14 | 19.41 | 15,126 | +0.15(+0.76%) |
Feb 10, 2011 | 19.23 | 19.31 | 19.16 | 19.26 | 7,448 | +0.04(+0.19%) |
Feb 09, 2011 | 19.34 | 19.34 | 19.10 | 19.23 | 7,172 | -0.10(-0.52%) |
Feb 08, 2011 | 19.48 | 19.52 | 19.28 | 19.33 | 15,030 | -0.26(-1.34%) |
Feb 07, 2011 | 18.99 | 19.60 | 18.99 | 19.59 | 20,229 | +0.54(+2.81%) |
Feb 04, 2011 | 19.36 | 19.36 | 18.94 | 19.05 | 13,203 | -0.34(-1.73%) |
Feb 03, 2011 | 19.51 | 19.65 | 19.21 | 19.39 | 7,856 | -0.20(-1.04%) |
Feb 02, 2011 | 19.73 | 19.83 | 19.40 | 19.60 | 12,685 | -0.24(-1.22%) |
Feb 01, 2011 | 19.14 | 19.86 | 19.03 | 19.84 | 16,400 | +0.81(+4.28%) |
Jan 31, 2011 | 19.42 | 19.43 | 18.89 | 19.02 | 63,831 | -0.17(-0.90%) |
Jan 28, 2011 | 20.09 | 20.19 | 19.19 | 19.20 | 52,225 | -0.89(-4.42%) |
Jan 27, 2011 | 20.18 | 20.28 | 19.47 | 20.08 | 37,043 | +0.64(+3.29%) |
Jan 26, 2011 | 19.29 | 19.54 | 19.10 | 19.44 | 39,244 | +0.43(+2.24%) |
Jan 25, 2011 | 18.66 | 19.10 | 18.66 | 19.02 | 30,877 | +0.26(+1.37%) |
Jan 24, 2011 | 18.61 | 18.84 | 18.52 | 18.76 | 41,335 | +0.09(+0.48%) |
Jan 21, 2011 | 19.15 | 19.20 | 18.59 | 18.67 | 36,849 | -0.38(-2.01%) |
Jan 20, 2011 | 19.45 | 19.45 | 18.96 | 19.05 | 34,518 | -0.40(-2.08%) |
Jan 19, 2011 | 20.18 | 20.18 | 19.45 | 19.46 | 58,136 | -0.72(-3.59%) |
Jan 18, 2011 | 20.04 | 20.18 | 19.74 | 20.18 | 14,813 | +0.05(+0.23%) |
Jan 14, 2011 | 20.32 | 20.32 | 19.68 | 20.14 | 66,086 | -0.19(-0.93%) |
Jan 13, 2011 | 20.40 | 20.43 | 20.23 | 20.32 | 9,882 | -0.15(-0.74%) |
Jan 12, 2011 | 20.71 | 20.71 | 20.35 | 20.48 | 29,490 | -0.10(-0.48%) |
Jan 11, 2011 | 20.26 | 20.61 | 20.12 | 20.58 | 12,384 | +0.35(+1.71%) |
Jan 10, 2011 | 20.31 | 20.31 | 19.98 | 20.23 | 20,999 | -0.14(-0.67%) |
Jan 07, 2011 | 20.35 | 20.37 | 20.07 | 20.37 | 23,209 | +0.02(+0.10%) |
Jan 06, 2011 | 19.97 | 20.35 | 19.94 | 20.35 | 29,785 | +0.34(+1.68%) |
Jan 05, 2011 | 19.80 | 20.01 | 19.80 | 20.01 | 10,158 | +0.24(+1.19%) |
Jan 04, 2011 | 20.29 | 20.29 | 19.77 | 19.77 | 17,759 | -0.43(-2.10%) |
Jan 03, 2011 | 19.86 | 20.24 | 19.71 | 20.20 | 25,377 | +0.29(+1.45%) |
Dec 31, 2010 | 19.56 | 19.91 | 19.56 | 19.91 | 10,026 | -0.16(-0.81%) |
Dec 30, 2010 | 20.19 | 20.29 | 19.96 | 20.07 | 9,645 | -0.12(-0.57%) |
Dec 29, 2010 | 19.59 | 20.22 | 19.59 | 20.19 | 10,232 | +0.12(+0.60%) |
Dec 28, 2010 | 20.06 | 20.36 | 19.99 | 20.07 | 22,237 | -0.29(-1.42%) |
Dec 27, 2010 | 19.81 | 20.36 | 19.47 | 20.36 | 44,776 | +0.44(+2.21%) |
Dec 23, 2010 | 20.44 | 20.49 | 19.92 | 19.92 | 48,656 | -0.61(-2.97%) |
Dec 22, 2010 | 20.20 | 20.70 | 20.02 | 20.52 | 16,477 | +0.33(+1.61%) |
Dec 21, 2010 | 20.00 | 20.35 | 19.96 | 20.20 | 13,113 | +0.36(+1.83%) |
Dec 20, 2010 | 20.42 | 20.42 | 19.84 | 19.84 | 60,594 | -0.59(-2.88%) |
Dec 17, 2010 | 20.49 | 20.61 | 20.19 | 20.42 | 71,488 | -0.06(-0.31%) |
Dec 16, 2010 | 20.09 | 20.49 | 19.73 | 20.49 | 31,641 | +0.40(+1.99%) |
Dec 15, 2010 | 20.23 | 20.34 | 20.05 | 20.09 | 30,044 | -0.14(-0.70%) |
Dec 14, 2010 | 20.43 | 20.52 | 20.09 | 20.23 | 43,379 | -0.20(-0.98%) |
Dec 13, 2010 | 21.05 | 21.25 | 20.33 | 20.43 | 69,133 | -0.62(-2.97%) |
Dec 10, 2010 | 20.68 | 21.06 | 20.52 | 21.05 | 38,227 | +0.34(+1.65%) |
Dec 09, 2010 | 20.28 | 20.74 | 20.08 | 20.71 | 31,422 | +0.63(+3.14%) |
Dec 08, 2010 | 19.97 | 20.27 | 19.70 | 20.08 | 25,063 | +0.13(+0.66%) |
Dec 07, 2010 | 19.42 | 19.95 | 19.37 | 19.95 | 20,078 | +0.58(+3.01%) |
Dec 06, 2010 | 19.14 | 19.37 | 18.94 | 19.37 | 20,907 | +0.16(+0.85%) |
Dec 03, 2010 | 18.54 | 19.41 | 18.54 | 19.21 | 8,820 | +0.18(+0.97%) |
Dec 02, 2010 | 18.91 | 19.41 | 18.85 | 19.02 | 19,051 | +0.07(+0.36%) |
Dec 01, 2010 | 18.75 | 19.08 | 18.75 | 18.96 | 40,694 | +0.48(+2.61%) |
Nov 30, 2010 | 18.51 | 18.51 | 18.08 | 18.47 | 34,765 | -0.04(-0.20%) |
Nov 29, 2010 | 18.44 | 18.66 | 18.14 | 18.51 | 12,388 | +0.01(+0.03%) |
Nov 26, 2010 | 18.56 | 18.79 | 18.44 | 18.50 | 2,961 | -0.13(-0.70%) |
Nov 24, 2010 | 18.39 | 18.63 | 18.63 | 18.63 | 14,077 | +0.41(+2.26%) |
Nov 23, 2010 | 18.35 | 18.35 | 18.05 | 18.22 | 15,461 | -0.29(-1.58%) |
Nov 22, 2010 | 18.70 | 18.72 | 18.36 | 18.51 | 14,725 | -0.31(-1.64%) |
Nov 19, 2010 | 18.67 | 19.05 | 18.49 | 18.82 | 26,749 | +0.04(+0.19%) |
Nov 18, 2010 | 18.57 | 18.91 | 18.44 | 18.79 | 11,714 | +0.37(+1.99%) |
Nov 17, 2010 | 18.55 | 18.97 | 18.32 | 18.42 | 23,096 | -0.22(-1.20%) |
Nov 16, 2010 | 18.87 | 19.28 | 18.50 | 18.64 | 33,420 | -0.42(-2.19%) |
Nov 15, 2010 | 18.67 | 19.33 | 18.67 | 19.06 | 15,707 | +0.31(+1.64%) |
Nov 12, 2010 | 18.58 | 18.89 | 18.41 | 18.75 | 37,177 | -0.02(-0.08%) |
Nov 11, 2010 | 18.81 | 18.98 | 18.39 | 18.77 | 17,568 | -0.28(-1.45%) |
Nov 10, 2010 | 18.55 | 19.18 | 18.35 | 19.05 | 68,407 | +0.42(+2.24%) |
Nov 09, 2010 | 18.31 | 19.07 | 18.31 | 18.63 | 21,119 | -0.27(-1.41%) |
Nov 08, 2010 | 18.88 | 18.96 | 18.69 | 18.90 | 17,111 | -0.04(-0.19%) |
Nov 05, 2010 | 18.91 | 19.03 | 18.82 | 18.93 | 26,595 | +0.09(+0.50%) |
Nov 04, 2010 | 18.61 | 18.90 | 17.51 | 18.84 | 42,386 | +0.53(+2.88%) |
Nov 03, 2010 | 18.16 | 18.31 | 18.16 | 18.31 | 14,438 | +0.17(+0.92%) |
Nov 02, 2010 | 17.84 | 18.46 | 17.70 | 18.14 | 29,543 | +0.54(+3.09%) |
Nov 01, 2010 | 17.80 | 18.05 | 17.54 | 17.60 | 14,685 | -0.44(-2.43%) |
Oct 29, 2010 | 18.12 | 18.22 | 18.04 | 18.04 | 11,268 | -0.11(-0.60%) |
Oct 28, 2010 | 18.78 | 18.78 | 18.10 | 18.15 | 15,763 | -0.44(-2.39%) |
Oct 27, 2010 | 18.67 | 18.74 | 18.50 | 18.59 | 10,775 | -0.25(-1.30%) |
Oct 25, 2010 | 18.95 | 19.12 | 18.39 | 18.84 | 18,847 | -0.04(-0.22%) |
Oct 22, 2010 | 18.53 | 18.91 | 18.53 | 18.88 | 17,290 | +0.36(+1.95%) |
Oct 21, 2010 | 18.91 | 18.91 | 18.24 | 18.52 | 28,868 | -0.32(-1.72%) |
Oct 20, 2010 | 18.93 | 19.06 | 18.75 | 18.84 | 16,822 | -0.01(-0.06%) |
Oct 19, 2010 | 19.06 | 19.13 | 18.65 | 18.85 | 18,232 | -0.44(-2.30%) |
Oct 18, 2010 | 19.06 | 19.30 | 18.96 | 19.30 | 15,223 | +0.33(+1.76%) |
Oct 15, 2010 | 19.32 | 19.32 | 18.81 | 18.96 | 40,338 | -0.13(-0.66%) |
Oct 14, 2010 | 18.83 | 19.16 | 18.60 | 19.09 | 32,857 | +0.18(+0.94%) |
Oct 13, 2010 | 18.65 | 18.97 | 18.44 | 18.91 | 32,049 | +0.30(+1.60%) |
Oct 12, 2010 | 18.31 | 18.77 | 18.13 | 18.61 | 12,338 | +0.24(+1.28%) |
Oct 11, 2010 | 18.03 | 18.70 | 17.99 | 18.38 | 32,361 | +0.02(+0.11%) |
Oct 08, 2010 | 18.05 | 18.46 | 18.02 | 18.36 | 17,023 | +0.10(+0.57%) |
Oct 07, 2010 | 18.58 | 18.58 | 17.87 | 18.25 | 17,612 | -0.15(-0.82%) |
Oct 06, 2010 | 18.45 | 18.64 | 18.20 | 18.40 | 25,885 | -0.12(-0.65%) |
Oct 05, 2010 | 17.98 | 18.52 | 17.79 | 18.52 | 25,030 | +0.78(+4.42%) |
Oct 04, 2010 | 17.84 | 18.04 | 17.67 | 17.74 | 15,020 | -0.40(-2.22%) |