Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.32 | 21.30 | 20.24 | 20.76 | 2,241,403 | -0.10(-0.49%) |
Sep 29, 2011 | 20.30 | 20.97 | 19.93 | 20.87 | 2,135,309 | +1.04(+5.25%) |
Sep 28, 2011 | 20.56 | 21.01 | 19.78 | 19.83 | 1,683,638 | -0.64(-3.11%) |
Sep 27, 2011 | 20.50 | 20.78 | 20.15 | 20.46 | 1,248,259 | +0.60(+3.02%) |
Sep 26, 2011 | 18.80 | 19.92 | 18.61 | 19.86 | 1,376,934 | +1.36(+7.34%) |
Sep 23, 2011 | 18.41 | 18.87 | 18.24 | 18.50 | 1,278,194 | +0.03(+0.15%) |
Sep 22, 2011 | 18.79 | 19.27 | 18.23 | 18.48 | 1,160,486 | -1.22(-6.18%) |
Sep 21, 2011 | 20.51 | 20.88 | 19.66 | 19.69 | 1,184,349 | -0.93(-4.50%) |
Sep 20, 2011 | 20.37 | 20.88 | 20.31 | 20.62 | 1,576,603 | +0.31(+1.52%) |
Sep 19, 2011 | 19.42 | 20.59 | 19.42 | 20.31 | 1,415,558 | -0.62(-2.95%) |
Sep 16, 2011 | 20.71 | 21.11 | 20.58 | 20.93 | 1,113,604 | +0.37(+1.78%) |
Sep 15, 2011 | 20.24 | 20.61 | 19.99 | 20.57 | 776,523 | +0.60(+3.00%) |
Sep 14, 2011 | 19.82 | 20.30 | 19.15 | 19.97 | 1,252,257 | +0.42(+2.16%) |
Sep 13, 2011 | 19.49 | 19.80 | 19.23 | 19.54 | 1,308,581 | +0.22(+1.11%) |
Sep 12, 2011 | 18.65 | 19.35 | 18.44 | 19.33 | 983,012 | +0.34(+1.78%) |
Sep 09, 2011 | 19.56 | 19.82 | 18.92 | 18.99 | 1,366,190 | -0.87(-4.39%) |
Sep 08, 2011 | 20.41 | 20.66 | 19.82 | 19.86 | 1,178,100 | -0.70(-3.42%) |
Sep 07, 2011 | 20.09 | 20.83 | 19.99 | 20.57 | 1,268,384 | +0.91(+4.62%) |
Sep 06, 2011 | 19.42 | 19.72 | 18.94 | 19.66 | 1,283,595 | -0.29(-1.46%) |
Sep 02, 2011 | 20.36 | 20.73 | 19.88 | 19.95 | 1,168,411 | -1.00(-4.79%) |
Sep 01, 2011 | 21.48 | 21.79 | 20.66 | 20.95 | 1,024,572 | -0.57(-2.66%) |
Aug 31, 2011 | 21.70 | 22.10 | 21.16 | 21.52 | 1,007,841 | +0.04(+0.17%) |
Aug 30, 2011 | 20.53 | 21.62 | 20.31 | 21.48 | 1,720,006 | +0.95(+4.61%) |
Aug 29, 2011 | 19.96 | 20.66 | 19.92 | 20.54 | 623,280 | +0.89(+4.53%) |
Aug 26, 2011 | 18.49 | 19.67 | 18.13 | 19.65 | 618,865 | +1.00(+5.38%) |
Aug 25, 2011 | 19.46 | 19.75 | 18.57 | 18.64 | 645,205 | -0.64(-3.30%) |
Aug 24, 2011 | 19.09 | 19.48 | 18.64 | 19.28 | 887,403 | +0.21(+1.08%) |
Aug 23, 2011 | 18.18 | 19.10 | 17.95 | 19.08 | 664,829 | +1.08(+5.99%) |
Aug 22, 2011 | 18.49 | 18.64 | 17.90 | 18.00 | 647,229 | +0.04(+0.21%) |
Aug 19, 2011 | 18.15 | 18.68 | 17.88 | 17.96 | 829,073 | -0.36(-1.94%) |
Aug 18, 2011 | 19.38 | 19.41 | 18.10 | 18.32 | 1,478,389 | -1.54(-7.74%) |
Aug 17, 2011 | 19.96 | 20.26 | 19.72 | 19.85 | 759,731 | +0.20(+1.00%) |
Aug 16, 2011 | 19.68 | 19.92 | 19.42 | 19.66 | 766,378 | -0.29(-1.46%) |
Aug 15, 2011 | 19.68 | 20.01 | 19.53 | 19.95 | 814,661 | +0.37(+1.91%) |
Aug 12, 2011 | 19.21 | 19.59 | 18.66 | 19.57 | 1,033,424 | +0.59(+3.11%) |
Aug 11, 2011 | 17.61 | 19.28 | 17.56 | 18.98 | 1,525,846 | +1.57(+9.04%) |
Aug 10, 2011 | 17.76 | 18.24 | 17.40 | 17.41 | 1,739,598 | -0.88(-4.82%) |
Aug 09, 2011 | 18.69 | 18.29 | 16.86 | 18.29 | 2,108,426 | +1.36(+8.02%) |
Aug 08, 2011 | 18.69 | 19.04 | 16.86 | 16.93 | 2,229,556 | -2.47(-12.75%) |
Aug 05, 2011 | 19.90 | 20.05 | 18.80 | 19.40 | 1,120,062 | -0.19(-0.96%) |
Aug 04, 2011 | 20.84 | 20.87 | 19.59 | 19.59 | 1,484,957 | -1.49(-7.07%) |
Aug 03, 2011 | 21.21 | 21.33 | 20.51 | 21.08 | 970,062 | -0.10(-0.49%) |
Aug 02, 2011 | 21.89 | 22.25 | 21.18 | 21.18 | 788,043 | -0.79(-3.58%) |
Aug 01, 2011 | 22.76 | 22.81 | 21.45 | 21.97 | 1,259,957 | -0.46(-2.05%) |
Jul 29, 2011 | 21.78 | 22.54 | 21.41 | 22.43 | 967,106 | +0.36(+1.61%) |
Jul 28, 2011 | 22.09 | 22.92 | 22.04 | 22.07 | 819,893 | +0.04(+0.17%) |
Jul 27, 2011 | 22.55 | 22.58 | 21.93 | 22.04 | 1,361,324 | -0.56(-2.49%) |
Jul 26, 2011 | 23.59 | 24.06 | 22.54 | 22.60 | 2,864,396 | +0.09(+0.42%) |
Jul 25, 2011 | 22.18 | 22.57 | 22.08 | 22.50 | 1,029,857 | +0.00(+0.00%) |
Jul 22, 2011 | 22.60 | 22.60 | 22.39 | 22.50 | 768,282 | -0.20(-0.87%) |
Jul 21, 2011 | 22.44 | 22.85 | 22.41 | 22.70 | 1,212,751 | +0.37(+1.68%) |
Jul 20, 2011 | 21.78 | 22.40 | 21.78 | 22.33 | 1,723,979 | +0.61(+2.80%) |
Jul 19, 2011 | 21.12 | 21.83 | 20.94 | 21.72 | 1,256,868 | +0.77(+3.67%) |
Jul 18, 2011 | 20.58 | 21.04 | 20.31 | 20.95 | 847,079 | +0.26(+1.27%) |
Jul 15, 2011 | 20.64 | 20.73 | 20.42 | 20.69 | 487,787 | +0.14(+0.68%) |
Jul 14, 2011 | 21.05 | 21.05 | 20.46 | 20.55 | 661,548 | -0.49(-2.32%) |
Jul 13, 2011 | 20.95 | 21.39 | 20.89 | 21.03 | 559,341 | +0.18(+0.85%) |
Jul 12, 2011 | 20.77 | 21.15 | 20.75 | 20.86 | 775,196 | -0.04(-0.18%) |
Jul 11, 2011 | 21.12 | 21.25 | 20.73 | 20.89 | 708,333 | -0.58(-2.71%) |
Jul 08, 2011 | 21.29 | 21.51 | 21.06 | 21.47 | 801,063 | -0.16(-0.74%) |
Jul 07, 2011 | 21.51 | 21.76 | 21.31 | 21.63 | 980,718 | +0.37(+1.72%) |
Jul 06, 2011 | 21.25 | 21.34 | 21.09 | 21.27 | 715,475 | -0.06(-0.26%) |
Jul 05, 2011 | 21.20 | 21.43 | 20.90 | 21.32 | 1,840,878 | +0.40(+1.93%) |
Jul 01, 2011 | 20.52 | 20.98 | 20.40 | 20.92 | 711,113 | +0.41(+2.01%) |
Jun 30, 2011 | 20.07 | 20.67 | 20.00 | 20.51 | 690,118 | +0.50(+2.48%) |
Jun 29, 2011 | 20.01 | 20.25 | 19.94 | 20.01 | 522,998 | +0.04(+0.19%) |
Jun 28, 2011 | 19.73 | 19.98 | 19.68 | 19.98 | 498,107 | +0.22(+1.14%) |
Jun 27, 2011 | 19.58 | 19.86 | 19.58 | 19.75 | 414,973 | +0.11(+0.57%) |
Jun 24, 2011 | 19.84 | 19.85 | 19.24 | 19.64 | 996,240 | -0.15(-0.76%) |
Jun 23, 2011 | 19.43 | 19.87 | 19.17 | 19.79 | 786,532 | +0.03(+0.14%) |
Jun 22, 2011 | 20.06 | 20.07 | 19.74 | 19.76 | 827,756 | +0.14(+0.72%) |
Jun 21, 2011 | 19.17 | 19.65 | 19.10 | 19.62 | 876,566 | +0.65(+3.41%) |
Jun 20, 2011 | 18.99 | 19.04 | 18.87 | 18.97 | 400,945 | +0.27(+1.45%) |
Jun 17, 2011 | 18.91 | 18.97 | 18.56 | 18.70 | 977,490 | +0.02(+0.10%) |
Jun 16, 2011 | 18.56 | 18.81 | 18.42 | 18.68 | 599,176 | +0.10(+0.55%) |
Jun 15, 2011 | 18.48 | 18.99 | 18.34 | 18.58 | 820,054 | -0.15(-0.80%) |
Jun 14, 2011 | 18.35 | 18.81 | 18.33 | 18.73 | 669,536 | +0.60(+3.31%) |
Jun 13, 2011 | 18.07 | 18.27 | 17.90 | 18.13 | 721,370 | +0.12(+0.68%) |
Jun 10, 2011 | 18.17 | 18.18 | 17.75 | 18.01 | 1,106,904 | -0.24(-1.33%) |
Jun 09, 2011 | 18.34 | 18.45 | 18.18 | 18.25 | 600,993 | -0.02(-0.10%) |
Jun 08, 2011 | 18.64 | 18.64 | 18.20 | 18.27 | 759,090 | -0.42(-2.26%) |
Jun 07, 2011 | 18.64 | 18.80 | 18.38 | 18.69 | 851,047 | +0.24(+1.32%) |
Jun 06, 2011 | 18.38 | 18.71 | 18.28 | 18.45 | 1,143,353 | +0.34(+1.86%) |
Jun 03, 2011 | 18.17 | 18.46 | 18.08 | 18.11 | 570,617 | -1.11(-5.75%) |
May 24, 2011 | 19.58 | 19.59 | 19.13 | 19.22 | 626,323 | -0.26(-1.35%) |
May 23, 2011 | 19.70 | 19.80 | 19.38 | 19.48 | 976,568 | -0.62(-3.08%) |
May 20, 2011 | 20.14 | 20.35 | 19.96 | 20.10 | 712,117 | -0.16(-0.79%) |
May 19, 2011 | 20.20 | 20.54 | 20.04 | 20.26 | 1,127,249 | +0.12(+0.60%) |
May 18, 2011 | 19.62 | 20.15 | 19.55 | 20.13 | 510,917 | +0.59(+3.02%) |
May 17, 2011 | 20.07 | 20.11 | 19.51 | 19.54 | 944,851 | -0.65(-3.20%) |
May 16, 2011 | 20.33 | 20.58 | 20.12 | 20.19 | 568,381 | -0.26(-1.28%) |
May 13, 2011 | 20.53 | 20.61 | 20.28 | 20.45 | 792,931 | -0.07(-0.32%) |
May 12, 2011 | 20.26 | 20.61 | 19.93 | 20.52 | 627,410 | +0.11(+0.55%) |
May 11, 2011 | 20.41 | 20.57 | 20.12 | 20.41 | 844,475 | -0.08(-0.41%) |
May 10, 2011 | 20.20 | 20.55 | 20.19 | 20.49 | 694,048 | +0.34(+1.67%) |
May 09, 2011 | 19.66 | 20.35 | 19.64 | 20.15 | 761,847 | +0.33(+1.65%) |
May 06, 2011 | 19.72 | 19.90 | 19.44 | 19.83 | 788,953 | +0.45(+2.32%) |
May 05, 2011 | 18.99 | 19.72 | 18.95 | 19.38 | 720,738 | +0.27(+1.42%) |
May 04, 2011 | 19.42 | 19.48 | 19.02 | 19.10 | 615,143 | -0.31(-1.59%) |
May 03, 2011 | 19.59 | 19.83 | 19.23 | 19.41 | 618,519 | -0.28(-1.43%) |
May 02, 2011 | 19.70 | 19.74 | 19.64 | 19.69 | 607,034 | -0.48(-2.37%) |
Apr 29, 2011 | 19.39 | 20.29 | 19.39 | 20.17 | 953,042 | +0.72(+3.71%) |
Apr 28, 2011 | 19.48 | 19.54 | 19.22 | 19.45 | 1,012,818 | -0.12(-0.62%) |
Apr 27, 2011 | 19.24 | 19.73 | 19.24 | 19.57 | 1,248,927 | -0.37(-1.83%) |
Apr 26, 2011 | 20.01 | 20.69 | 19.48 | 19.94 | 2,491,090 | +1.59(+8.68%) |
Apr 25, 2011 | 18.12 | 18.47 | 17.99 | 18.34 | 768,023 | -0.10(-0.56%) |
Apr 21, 2011 | 18.51 | 18.52 | 18.30 | 18.45 | 298,478 | +0.11(+0.61%) |
Apr 20, 2011 | 18.01 | 18.38 | 18.00 | 18.34 | 430,071 | +0.67(+3.82%) |
Apr 19, 2011 | 17.72 | 17.83 | 17.54 | 17.66 | 394,777 | +0.04(+0.21%) |
Apr 18, 2011 | 17.36 | 17.66 | 17.16 | 17.62 | 759,436 | +0.00(+0.00%) |
Apr 15, 2011 | 17.54 | 17.77 | 17.47 | 17.62 | 745,608 | +0.03(+0.16%) |
Apr 14, 2011 | 17.45 | 17.61 | 17.27 | 17.60 | 462,096 | -0.01(-0.05%) |
Apr 13, 2011 | 17.98 | 18.05 | 17.51 | 17.60 | 598,836 | -0.30(-1.67%) |
Apr 12, 2011 | 17.90 | 18.00 | 17.74 | 17.90 | 406,105 | -0.18(-0.98%) |
Apr 11, 2011 | 18.27 | 18.28 | 17.93 | 18.08 | 404,312 | -0.13(-0.72%) |
Apr 08, 2011 | 18.58 | 18.68 | 18.11 | 18.21 | 448,719 | -0.23(-1.27%) |
Apr 07, 2011 | 18.73 | 18.83 | 18.40 | 18.45 | 538,107 | -0.32(-1.70%) |
Apr 06, 2011 | 18.75 | 18.93 | 18.61 | 18.77 | 468,889 | +0.25(+1.37%) |
Apr 05, 2011 | 18.21 | 18.57 | 17.97 | 18.51 | 600,786 | +0.21(+1.13%) |
Apr 04, 2011 | 18.61 | 18.73 | 18.17 | 18.31 | 413,636 | -0.29(-1.56%) |
Apr 01, 2011 | 18.52 | 18.83 | 18.49 | 18.60 | 696,015 | +0.15(+0.81%) |
Mar 31, 2011 | 18.20 | 18.49 | 18.19 | 18.45 | 578,870 | +0.20(+1.08%) |
Mar 30, 2011 | 18.25 | 18.25 | 18.22 | 18.25 | 478,978 | -0.03(-0.15%) |
Mar 29, 2011 | 17.98 | 18.28 | 17.80 | 18.28 | 622,940 | +0.22(+1.19%) |
Mar 28, 2011 | 17.95 | 18.13 | 17.80 | 18.06 | 651,158 | +0.15(+0.84%) |
Mar 25, 2011 | 17.99 | 18.26 | 17.81 | 17.91 | 672,643 | -0.04(-0.21%) |
Mar 24, 2011 | 18.16 | 18.16 | 17.87 | 17.95 | 1,318,822 | -0.07(-0.42%) |
Mar 23, 2011 | 17.38 | 18.09 | 17.29 | 18.03 | 1,365,494 | +0.57(+3.27%) |
Mar 22, 2011 | 17.50 | 17.71 | 17.41 | 17.45 | 693,495 | +0.10(+0.59%) |
Mar 21, 2011 | 17.26 | 17.35 | 17.18 | 17.35 | 682,363 | +0.68(+4.10%) |
Mar 18, 2011 | 16.84 | 16.93 | 16.56 | 16.67 | 820,524 | +0.05(+0.28%) |
Mar 17, 2011 | 16.81 | 16.97 | 16.62 | 16.62 | 757,499 | +0.12(+0.74%) |
Mar 16, 2011 | 16.92 | 16.93 | 16.24 | 16.50 | 1,230,560 | -0.49(-2.87%) |
Mar 15, 2011 | 17.01 | 17.18 | 16.94 | 16.99 | 563,716 | -0.29(-1.68%) |
Mar 14, 2011 | 17.49 | 17.71 | 17.12 | 17.28 | 548,899 | -0.47(-2.64%) |
Mar 11, 2011 | 17.25 | 17.84 | 17.00 | 17.75 | 1,363,802 | +0.88(+5.22%) |
Mar 10, 2011 | 17.16 | 17.18 | 16.77 | 16.86 | 995,949 | -0.59(-3.38%) |
Mar 09, 2011 | 17.28 | 17.50 | 17.08 | 17.45 | 724,224 | +0.10(+0.59%) |
Mar 08, 2011 | 16.77 | 17.45 | 16.69 | 17.35 | 1,014,672 | +0.54(+3.23%) |
Mar 07, 2011 | 17.22 | 17.24 | 16.62 | 16.81 | 769,296 | -0.35(-2.02%) |
Mar 04, 2011 | 17.63 | 17.65 | 16.93 | 17.15 | 846,531 | -0.49(-2.76%) |
Mar 03, 2011 | 17.35 | 17.75 | 17.35 | 17.64 | 778,182 | +0.47(+2.73%) |
Mar 02, 2011 | 17.06 | 17.27 | 16.86 | 17.17 | 1,014,887 | +0.16(+0.94%) |
Mar 01, 2011 | 17.41 | 17.51 | 17.00 | 17.01 | 949,899 | -0.37(-2.10%) |
Feb 28, 2011 | 17.51 | 17.51 | 17.15 | 17.38 | 837,838 | +0.05(+0.27%) |
Feb 25, 2011 | 17.89 | 18.01 | 17.29 | 17.33 | 1,386,630 | -0.39(-2.22%) |
Feb 24, 2011 | 17.55 | 18.27 | 17.36 | 17.73 | 1,374,024 | +0.15(+0.85%) |
Feb 23, 2011 | 18.08 | 18.08 | 17.25 | 17.58 | 979,515 | -0.42(-2.34%) |
Feb 22, 2011 | 19.13 | 19.19 | 17.97 | 18.00 | 944,851 | -1.39(-7.15%) |
Feb 18, 2011 | 19.35 | 19.40 | 19.13 | 19.38 | 534,067 | +0.11(+0.58%) |
Feb 17, 2011 | 19.18 | 19.41 | 19.10 | 19.27 | 364,460 | +0.03(+0.15%) |
Feb 16, 2011 | 19.43 | 19.46 | 18.94 | 19.24 | 418,188 | -0.07(-0.34%) |
Feb 15, 2011 | 19.21 | 19.39 | 19.14 | 19.31 | 407,944 | -0.03(-0.15%) |
Feb 14, 2011 | 19.23 | 19.37 | 19.04 | 19.34 | 417,113 | +0.05(+0.24%) |
Feb 11, 2011 | 18.94 | 19.40 | 18.74 | 19.29 | 676,836 | +0.22(+1.13%) |
Feb 10, 2011 | 18.72 | 19.10 | 18.68 | 19.08 | 611,467 | +0.23(+1.24%) |
Feb 09, 2011 | 18.90 | 18.90 | 18.62 | 18.84 | 522,942 | -0.13(-0.69%) |
Feb 08, 2011 | 19.36 | 19.49 | 18.92 | 18.97 | 792,955 | -0.38(-1.98%) |
Feb 07, 2011 | 18.99 | 19.58 | 18.91 | 19.36 | 757,084 | +0.37(+1.92%) |
Feb 04, 2011 | 18.96 | 19.04 | 18.79 | 18.99 | 495,938 | +0.07(+0.40%) |
Feb 03, 2011 | 19.24 | 19.41 | 18.83 | 18.92 | 816,653 | -0.40(-2.09%) |
Feb 02, 2011 | 18.58 | 19.44 | 18.44 | 19.32 | 2,934,510 | +1.12(+6.18%) |
Feb 01, 2011 | 17.93 | 18.32 | 17.75 | 18.19 | 744,713 | +0.37(+2.10%) |
Jan 31, 2011 | 17.66 | 18.01 | 17.56 | 17.82 | 590,552 | +0.25(+1.44%) |
Jan 28, 2011 | 18.09 | 18.20 | 17.50 | 17.57 | 742,262 | -0.52(-2.85%) |
Jan 27, 2011 | 18.06 | 18.20 | 17.55 | 18.08 | 839,931 | +0.13(+0.73%) |
Jan 26, 2011 | 17.58 | 18.01 | 17.57 | 17.95 | 913,350 | +0.32(+1.81%) |
Jan 25, 2011 | 17.46 | 17.63 | 17.29 | 17.63 | 398,834 | +0.07(+0.37%) |
Jan 24, 2011 | 17.22 | 17.71 | 17.19 | 17.57 | 467,317 | +0.35(+2.01%) |
Jan 21, 2011 | 17.42 | 17.52 | 17.11 | 17.22 | 510,772 | -0.11(-0.65%) |
Jan 20, 2011 | 17.46 | 17.62 | 17.25 | 17.33 | 432,366 | -0.18(-1.02%) |
Jan 19, 2011 | 18.09 | 18.27 | 17.46 | 17.51 | 765,192 | -0.65(-3.56%) |
Jan 18, 2011 | 17.80 | 18.20 | 17.80 | 18.16 | 685,064 | +0.33(+1.84%) |
Jan 14, 2011 | 17.81 | 17.87 | 17.66 | 17.83 | 386,291 | -0.03(-0.16%) |
Jan 13, 2011 | 17.86 | 17.94 | 17.75 | 17.86 | 385,355 | +0.05(+0.26%) |
Jan 12, 2011 | 17.80 | 17.95 | 17.73 | 17.81 | 544,705 | +0.12(+0.69%) |
Jan 11, 2011 | 17.96 | 17.98 | 17.58 | 17.69 | 391,783 | -0.15(-0.84%) |
Jan 10, 2011 | 17.75 | 17.92 | 17.35 | 17.84 | 712,799 | +0.04(+0.21%) |
Jan 07, 2011 | 17.40 | 17.92 | 17.40 | 17.80 | 866,287 | +0.38(+2.21%) |
Jan 06, 2011 | 17.15 | 17.46 | 17.15 | 17.42 | 860,542 | +0.22(+1.25%) |
Jan 05, 2011 | 16.77 | 17.27 | 16.71 | 17.20 | 540,569 | +0.37(+2.23%) |
Jan 04, 2011 | 16.97 | 17.19 | 16.47 | 16.83 | 641,811 | -0.20(-1.16%) |
Jan 03, 2011 | 17.11 | 17.30 | 16.92 | 17.02 | 520,369 | +0.07(+0.44%) |
Dec 31, 2010 | 17.03 | 17.12 | 16.78 | 16.95 | 412,610 | -0.09(-0.55%) |
Dec 30, 2010 | 17.23 | 17.33 | 17.03 | 17.04 | 335,759 | -0.18(-1.03%) |
Dec 29, 2010 | 17.05 | 17.33 | 17.01 | 17.22 | 424,613 | +0.17(+0.99%) |
Dec 28, 2010 | 17.15 | 17.15 | 16.88 | 17.05 | 292,190 | -0.09(-0.55%) |
Dec 27, 2010 | 17.06 | 17.20 | 16.95 | 17.15 | 240,870 | -0.04(-0.22%) |
Dec 23, 2010 | 17.07 | 17.22 | 16.92 | 17.18 | 418,629 | +0.08(+0.49%) |
Dec 22, 2010 | 17.01 | 17.15 | 16.82 | 17.10 | 390,073 | +0.10(+0.61%) |
Dec 21, 2010 | 16.94 | 17.15 | 16.93 | 17.00 | 503,260 | +0.14(+0.83%) |
Dec 20, 2010 | 16.71 | 16.97 | 16.53 | 16.86 | 630,727 | +0.18(+1.07%) |
Dec 17, 2010 | 16.54 | 16.91 | 16.43 | 16.68 | 1,079,615 | +0.22(+1.37%) |
Dec 16, 2010 | 16.47 | 16.59 | 16.31 | 16.45 | 974,268 | +0.08(+0.52%) |
Dec 15, 2010 | 16.81 | 16.98 | 16.34 | 16.37 | 734,198 | -0.52(-3.05%) |
Dec 14, 2010 | 16.45 | 17.00 | 16.04 | 16.88 | 1,040,036 | +0.05(+0.28%) |
Dec 13, 2010 | 16.90 | 17.08 | 16.78 | 16.84 | 612,695 | -0.04(-0.22%) |
Dec 10, 2010 | 17.04 | 17.22 | 16.44 | 16.87 | 1,065,177 | -0.08(-0.50%) |
Dec 09, 2010 | 17.02 | 17.14 | 16.91 | 16.96 | 815,827 | +0.02(+0.11%) |
Dec 08, 2010 | 17.04 | 17.05 | 16.81 | 16.94 | 644,057 | -0.04(-0.22%) |
Dec 07, 2010 | 16.90 | 17.09 | 16.83 | 16.98 | 711,451 | +0.21(+1.23%) |
Dec 06, 2010 | 16.53 | 16.83 | 16.43 | 16.77 | 832,855 | +0.21(+1.24%) |
Dec 03, 2010 | 16.50 | 16.62 | 16.40 | 16.56 | 386,735 | -0.06(-0.34%) |
Dec 02, 2010 | 16.31 | 16.68 | 16.25 | 16.62 | 538,090 | +0.30(+1.84%) |
Dec 01, 2010 | 16.34 | 16.57 | 16.29 | 16.32 | 1,012,906 | +0.25(+1.57%) |
Nov 30, 2010 | 15.86 | 16.16 | 15.74 | 16.07 | 763,003 | -0.05(-0.29%) |
Nov 29, 2010 | 15.85 | 16.15 | 15.71 | 16.11 | 769,416 | +0.11(+0.70%) |
Nov 26, 2010 | 15.84 | 16.11 | 15.73 | 16.00 | 224,633 | +0.01(+0.06%) |
Nov 24, 2010 | 15.57 | 15.99 | 15.99 | 15.99 | 719,896 | +0.50(+3.20%) |
Nov 23, 2010 | 15.47 | 15.64 | 15.33 | 15.50 | 969,240 | -0.18(-1.14%) |
Nov 22, 2010 | 15.73 | 15.75 | 15.42 | 15.67 | 690,787 | -0.17(-1.06%) |
Nov 19, 2010 | 15.96 | 16.03 | 15.61 | 15.84 | 1,070,960 | -0.10(-0.65%) |
Nov 18, 2010 | 15.74 | 16.07 | 15.68 | 15.95 | 1,002,820 | +0.38(+2.47%) |
Nov 17, 2010 | 15.68 | 15.91 | 15.52 | 15.56 | 1,495,027 | -0.12(-0.78%) |
Nov 16, 2010 | 14.99 | 15.71 | 14.93 | 15.68 | 2,195,391 | +0.54(+3.59%) |
Nov 15, 2010 | 14.74 | 15.18 | 14.69 | 15.14 | 1,885,939 | +0.46(+3.13%) |
Nov 12, 2010 | 15.33 | 15.42 | 14.58 | 14.68 | 2,483,195 | -0.76(-4.92%) |
Nov 11, 2010 | 15.96 | 15.98 | 15.32 | 15.44 | 2,331,955 | -0.79(-4.85%) |
Nov 10, 2010 | 16.32 | 16.41 | 15.96 | 16.23 | 1,002,139 | -0.12(-0.74%) |
Nov 09, 2010 | 16.62 | 16.78 | 16.24 | 16.35 | 514,339 | -0.27(-1.63%) |
Nov 08, 2010 | 16.86 | 17.02 | 16.54 | 16.62 | 472,142 | -0.38(-2.26%) |
Nov 05, 2010 | 16.94 | 17.18 | 16.83 | 17.00 | 637,412 | +0.13(+0.78%) |
Nov 04, 2010 | 16.99 | 17.23 | 16.71 | 16.87 | 718,938 | +0.20(+1.18%) |
Nov 03, 2010 | 16.55 | 16.71 | 16.32 | 16.68 | 370,160 | +0.13(+0.79%) |
Nov 02, 2010 | 16.37 | 16.57 | 16.04 | 16.55 | 685,293 | +0.42(+2.61%) |
Nov 01, 2010 | 16.67 | 16.77 | 16.07 | 16.12 | 1,009,323 | -0.52(-3.15%) |
Oct 29, 2010 | 16.65 | 16.86 | 16.51 | 16.65 | 417,510 | -0.07(-0.39%) |
Oct 28, 2010 | 16.77 | 16.99 | 16.51 | 16.71 | 449,752 | +0.04(+0.22%) |
Oct 27, 2010 | 16.81 | 16.98 | 16.40 | 16.68 | 961,367 | -1.06(-5.97%) |
Oct 25, 2010 | 17.52 | 17.91 | 17.50 | 17.74 | 847,560 | +0.38(+2.21%) |
Oct 22, 2010 | 17.29 | 17.45 | 17.00 | 17.35 | 456,273 | -0.03(-0.16%) |
Oct 21, 2010 | 17.45 | 17.80 | 17.05 | 17.38 | 678,290 | +0.04(+0.22%) |
Oct 20, 2010 | 16.98 | 17.47 | 16.87 | 17.34 | 405,692 | +0.52(+3.12%) |
Oct 19, 2010 | 17.12 | 17.34 | 16.77 | 16.82 | 671,430 | -0.61(-3.49%) |
Oct 18, 2010 | 17.47 | 17.56 | 17.12 | 17.43 | 655,721 | -0.05(-0.27%) |
Oct 15, 2010 | 17.97 | 18.08 | 17.35 | 17.47 | 692,108 | -0.33(-1.84%) |
Oct 14, 2010 | 17.81 | 18.08 | 17.63 | 17.80 | 636,178 | +0.02(+0.11%) |
Oct 13, 2010 | 17.79 | 17.90 | 17.55 | 17.78 | 708,660 | +0.10(+0.58%) |
Oct 12, 2010 | 17.60 | 17.83 | 17.18 | 17.68 | 434,295 | -0.01(-0.05%) |
Oct 11, 2010 | 17.82 | 17.93 | 17.66 | 17.69 | 278,080 | -0.15(-0.84%) |
Oct 08, 2010 | 17.84 | 17.95 | 17.60 | 17.84 | 650,755 | +0.01(+0.05%) |
Oct 07, 2010 | 17.99 | 17.99 | 17.54 | 17.83 | 2,050 | -0.05(-0.26%) |
Oct 06, 2010 | 17.47 | 17.93 | 17.41 | 17.88 | 1,073,941 | +0.34(+1.92%) |
Oct 05, 2010 | 16.88 | 17.59 | 16.74 | 17.54 | 771,877 | +0.91(+5.46%) |
Oct 04, 2010 | 16.84 | 16.98 | 16.53 | 16.63 | 577,401 | -0.22(-1.28%) |