Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.10 | 16.30 | 15.93 | 15.99 | 542,078 | -0.35(-2.14%) |
Sep 29, 2011 | 16.67 | 16.88 | 16.11 | 16.34 | 405,463 | +0.05(+0.31%) |
Sep 28, 2011 | 16.62 | 16.89 | 16.25 | 16.29 | 531,111 | -0.35(-2.10%) |
Sep 27, 2011 | 16.30 | 16.83 | 16.23 | 16.64 | 857,723 | +0.69(+4.33%) |
Sep 26, 2011 | 16.00 | 16.40 | 15.22 | 15.95 | 726,929 | +0.15(+0.95%) |
Sep 23, 2011 | 15.95 | 16.00 | 15.35 | 15.80 | 609,414 | -0.17(-1.06%) |
Sep 22, 2011 | 16.84 | 17.00 | 15.77 | 15.97 | 604,143 | -1.47(-8.43%) |
Sep 21, 2011 | 17.60 | 17.83 | 17.36 | 17.44 | 407,444 | -0.21(-1.19%) |
Sep 20, 2011 | 18.00 | 18.45 | 17.65 | 17.65 | 252,229 | -0.28(-1.56%) |
Sep 19, 2011 | 18.15 | 18.15 | 17.74 | 17.93 | 320,537 | -0.56(-3.03%) |
Sep 16, 2011 | 18.85 | 18.85 | 18.31 | 18.49 | 407,187 | -0.34(-1.81%) |
Sep 15, 2011 | 18.67 | 18.99 | 18.26 | 18.83 | 426,978 | +0.34(+1.84%) |
Sep 14, 2011 | 18.19 | 18.71 | 17.67 | 18.49 | 281,224 | +0.50(+2.78%) |
Sep 13, 2011 | 17.75 | 18.14 | 17.65 | 17.99 | 289,696 | +0.25(+1.41%) |
Sep 12, 2011 | 17.21 | 17.75 | 17.13 | 17.74 | 399,786 | +0.24(+1.37%) |
Sep 09, 2011 | 17.39 | 17.90 | 17.31 | 17.50 | 726,061 | -0.05(-0.28%) |
Sep 08, 2011 | 18.04 | 18.38 | 17.48 | 17.55 | 365,960 | -0.65(-3.57%) |
Sep 07, 2011 | 17.69 | 18.27 | 17.51 | 18.20 | 477,414 | +0.74(+4.24%) |
Sep 06, 2011 | 16.51 | 17.58 | 16.31 | 17.46 | 618,202 | +0.38(+2.22%) |
Sep 02, 2011 | 17.55 | 17.67 | 16.94 | 17.08 | 444,957 | -0.88(-4.90%) |
Sep 01, 2011 | 18.55 | 18.70 | 17.90 | 17.96 | 699,678 | -0.60(-3.23%) |
Aug 31, 2011 | 19.10 | 19.43 | 18.45 | 18.56 | 422,938 | -0.45(-2.37%) |
Aug 30, 2011 | 18.84 | 19.12 | 18.64 | 19.01 | 1,177,087 | -0.03(-0.16%) |
Aug 29, 2011 | 18.42 | 19.07 | 18.10 | 19.04 | 1,028,011 | +0.86(+4.73%) |
Aug 26, 2011 | 17.61 | 18.31 | 17.41 | 18.18 | 862,716 | +0.51(+2.89%) |
Aug 25, 2011 | 17.28 | 18.66 | 17.23 | 17.67 | 1,842,194 | +0.57(+3.33%) |
Aug 24, 2011 | 16.19 | 17.20 | 16.03 | 17.10 | 990,832 | +0.83(+5.10%) |
Aug 23, 2011 | 15.26 | 16.35 | 15.19 | 16.27 | 667,274 | +1.03(+6.76%) |
Aug 22, 2011 | 15.29 | 15.34 | 14.84 | 15.24 | 643,432 | +0.35(+2.35%) |
Aug 19, 2011 | 15.18 | 15.58 | 14.85 | 14.89 | 762,909 | -0.61(-3.94%) |
Aug 18, 2011 | 15.60 | 15.70 | 15.09 | 15.50 | 1,040,283 | -0.70(-4.32%) |
Aug 17, 2011 | 16.13 | 16.48 | 15.70 | 16.20 | 806,533 | +0.25(+1.57%) |
Aug 16, 2011 | 16.15 | 16.24 | 15.89 | 15.95 | 1,178,867 | -0.21(-1.30%) |
Aug 15, 2011 | 16.15 | 16.28 | 15.80 | 16.16 | 677,829 | +0.15(+0.94%) |
Aug 12, 2011 | 15.77 | 16.13 | 15.62 | 16.01 | 1,106,755 | +0.38(+2.43%) |
Aug 11, 2011 | 15.24 | 15.85 | 14.59 | 15.63 | 2,519,601 | +0.48(+3.17%) |
Aug 10, 2011 | 16.32 | 16.41 | 15.11 | 15.15 | 1,313,599 | -1.60(-9.55%) |
Aug 09, 2011 | 17.06 | 17.98 | 15.64 | 16.75 | 1,617,067 | -0.47(-2.73%) |
Aug 08, 2011 | 17.85 | 19.01 | 17.18 | 17.22 | 1,762,264 | -0.71(-3.96%) |
Aug 05, 2011 | 18.54 | 18.54 | 17.41 | 17.93 | 1,183,764 | -0.34(-1.86%) |
Aug 04, 2011 | 19.49 | 19.49 | 18.25 | 18.27 | 589,662 | -1.51(-7.63%) |
Aug 03, 2011 | 20.14 | 20.51 | 19.48 | 19.78 | 881,764 | -0.27(-1.35%) |
Aug 02, 2011 | 20.54 | 20.75 | 20.03 | 20.05 | 394,042 | -0.62(-3.00%) |
Aug 01, 2011 | 21.57 | 21.59 | 20.43 | 20.67 | 382,216 | -0.71(-3.32%) |
Jul 29, 2011 | 21.04 | 21.60 | 21.00 | 21.38 | 286,700 | +0.14(+0.66%) |
Jul 28, 2011 | 20.46 | 21.54 | 20.29 | 21.24 | 611,872 | +0.76(+3.71%) |
Jul 27, 2011 | 21.14 | 21.35 | 20.43 | 20.48 | 587,304 | -0.82(-3.83%) |
Jul 26, 2011 | 21.62 | 21.62 | 21.13 | 21.30 | 378,270 | -0.38(-1.78%) |
Jul 25, 2011 | 22.09 | 22.13 | 21.54 | 21.68 | 494,619 | -0.61(-2.74%) |
Jul 22, 2011 | 22.37 | 22.70 | 22.21 | 22.29 | 294,770 | -0.49(-2.15%) |
Jul 21, 2011 | 22.20 | 22.82 | 22.04 | 22.78 | 233,479 | +0.57(+2.57%) |
Jul 20, 2011 | 22.14 | 22.78 | 22.05 | 22.21 | 383,760 | +0.12(+0.54%) |
Jul 19, 2011 | 21.33 | 22.28 | 21.32 | 22.09 | 267,280 | +0.84(+3.95%) |
Jul 18, 2011 | 21.51 | 21.51 | 21.11 | 21.25 | 230,897 | -0.31(-1.44%) |
Jul 15, 2011 | 21.62 | 21.88 | 21.33 | 21.56 | 276,752 | +0.01(+0.05%) |
Jul 14, 2011 | 21.82 | 22.08 | 21.42 | 21.55 | 354,875 | -0.17(-0.78%) |
Jul 13, 2011 | 21.58 | 22.02 | 21.57 | 21.72 | 226,204 | +0.30(+1.40%) |
Jul 12, 2011 | 21.63 | 21.81 | 21.41 | 21.42 | 288,525 | -0.28(-1.29%) |
Jul 11, 2011 | 22.07 | 22.30 | 21.59 | 21.70 | 512,527 | -0.63(-2.82%) |
Jul 08, 2011 | 22.83 | 23.06 | 22.05 | 22.33 | 548,268 | -0.75(-3.25%) |
Jul 07, 2011 | 23.25 | 23.54 | 23.07 | 23.08 | 368,172 | -0.02(-0.09%) |
Jul 06, 2011 | 23.28 | 23.42 | 23.02 | 23.10 | 506,005 | -0.14(-0.60%) |
Jul 05, 2011 | 23.08 | 23.35 | 22.87 | 23.24 | 376,156 | +0.12(+0.52%) |
Jul 01, 2011 | 22.87 | 23.42 | 22.59 | 23.12 | 459,086 | +0.30(+1.31%) |
Jun 30, 2011 | 22.32 | 22.92 | 22.30 | 22.82 | 505,871 | +0.38(+1.69%) |
Jun 29, 2011 | 22.84 | 22.86 | 22.35 | 22.44 | 428,613 | -0.35(-1.54%) |
Jun 28, 2011 | 22.37 | 22.81 | 22.31 | 22.79 | 362,496 | +0.55(+2.47%) |
Jun 27, 2011 | 22.25 | 22.55 | 22.00 | 22.24 | 321,549 | +0.03(+0.14%) |
Jun 24, 2011 | 22.37 | 22.64 | 21.84 | 22.21 | 348,459 | -0.16(-0.72%) |
Jun 23, 2011 | 22.11 | 22.41 | 21.80 | 22.37 | 319,405 | -0.07(-0.31%) |
Jun 22, 2011 | 22.64 | 23.31 | 22.29 | 22.44 | 553,486 | -0.17(-0.75%) |
Jun 21, 2011 | 21.86 | 22.67 | 21.64 | 22.61 | 382,118 | +0.93(+4.29%) |
Jun 20, 2011 | 21.66 | 21.85 | 21.29 | 21.68 | 259,645 | +0.21(+0.98%) |
Jun 17, 2011 | 21.37 | 21.64 | 21.29 | 21.47 | 577,818 | +0.35(+1.66%) |
Jun 16, 2011 | 21.19 | 21.32 | 20.79 | 21.12 | 368,578 | -0.10(-0.47%) |
Jun 15, 2011 | 21.19 | 21.89 | 21.03 | 21.22 | 1,031,978 | -0.17(-0.79%) |
Jun 14, 2011 | 20.41 | 21.55 | 20.27 | 21.39 | 411,314 | +1.20(+5.94%) |
Jun 13, 2011 | 20.06 | 20.31 | 20.01 | 20.19 | 184,212 | +0.14(+0.70%) |
Jun 10, 2011 | 20.19 | 20.36 | 20.00 | 20.05 | 425,509 | -0.30(-1.47%) |
Jun 09, 2011 | 20.19 | 20.56 | 20.04 | 20.35 | 241,167 | +0.28(+1.37%) |
Jun 08, 2011 | 20.14 | 20.24 | 19.96 | 20.07 | 533,195 | -0.16(-0.77%) |
Jun 07, 2011 | 20.50 | 20.58 | 20.19 | 20.23 | 222,008 | -0.05(-0.25%) |
Jun 06, 2011 | 20.59 | 20.73 | 20.18 | 20.28 | 232,564 | -0.19(-0.93%) |
Jun 03, 2011 | 20.52 | 21.17 | 20.46 | 20.47 | 302,637 | -0.70(-3.31%) |
May 24, 2011 | 20.95 | 21.30 | 20.90 | 21.17 | 486,266 | +0.27(+1.29%) |
May 23, 2011 | 20.86 | 21.00 | 20.67 | 20.90 | 430,501 | -0.32(-1.51%) |
May 20, 2011 | 20.40 | 21.44 | 20.36 | 21.22 | 806,499 | +0.67(+3.26%) |
May 19, 2011 | 20.22 | 20.61 | 20.22 | 20.55 | 409,890 | +0.39(+1.93%) |
May 18, 2011 | 19.33 | 20.21 | 19.32 | 20.16 | 954,094 | +0.81(+4.19%) |
May 17, 2011 | 19.50 | 19.83 | 19.20 | 19.35 | 213,803 | -0.33(-1.68%) |
May 16, 2011 | 19.71 | 19.89 | 19.61 | 19.68 | 258,871 | -0.19(-0.96%) |
May 13, 2011 | 20.20 | 20.31 | 19.83 | 19.87 | 313,127 | -0.30(-1.49%) |
May 12, 2011 | 20.10 | 20.39 | 19.93 | 20.17 | 436,382 | +0.02(+0.10%) |
May 11, 2011 | 20.30 | 20.53 | 20.06 | 20.15 | 414,106 | -0.26(-1.27%) |
May 10, 2011 | 20.15 | 20.44 | 20.09 | 20.41 | 284,551 | +0.32(+1.59%) |
May 09, 2011 | 20.26 | 20.61 | 19.87 | 20.09 | 1,430,044 | -0.74(-3.55%) |
May 06, 2011 | 20.72 | 21.07 | 20.61 | 20.83 | 933,946 | +0.34(+1.66%) |
May 05, 2011 | 20.40 | 20.82 | 20.40 | 20.49 | 274,497 | -0.11(-0.53%) |
May 04, 2011 | 21.31 | 21.44 | 20.46 | 20.60 | 579,405 | -0.75(-3.51%) |
May 03, 2011 | 21.68 | 21.76 | 20.78 | 21.35 | 343,265 | -0.37(-1.70%) |
May 02, 2011 | 21.80 | 22.40 | 21.70 | 21.72 | 324,122 | -0.60(-2.69%) |
Apr 29, 2011 | 22.45 | 22.70 | 22.23 | 22.32 | 368,509 | -0.08(-0.36%) |
Apr 28, 2011 | 22.01 | 22.82 | 22.01 | 22.40 | 886,576 | +0.32(+1.45%) |
Apr 27, 2011 | 21.87 | 22.28 | 21.70 | 22.08 | 473,767 | +0.15(+0.68%) |
Apr 26, 2011 | 21.85 | 22.01 | 21.71 | 21.93 | 288,098 | +0.18(+0.83%) |
Apr 25, 2011 | 21.80 | 21.82 | 21.66 | 21.75 | 198,629 | +0.01(+0.05%) |
Apr 21, 2011 | 21.94 | 21.99 | 21.69 | 21.74 | 338,471 | -0.01(-0.05%) |
Apr 20, 2011 | 21.77 | 22.04 | 21.69 | 21.75 | 237,561 | +0.24(+1.12%) |
Apr 19, 2011 | 21.63 | 21.66 | 21.34 | 21.51 | 343,070 | +0.00(+0.00%) |
Apr 18, 2011 | 21.57 | 21.66 | 21.27 | 21.51 | 285,731 | -0.25(-1.15%) |
Apr 15, 2011 | 21.51 | 21.79 | 20.94 | 21.76 | 329,293 | +0.16(+0.74%) |
Apr 14, 2011 | 21.81 | 22.05 | 21.41 | 21.60 | 410,219 | -0.42(-1.91%) |
Apr 13, 2011 | 21.87 | 22.07 | 21.65 | 22.02 | 543,755 | +0.16(+0.73%) |
Apr 12, 2011 | 21.47 | 21.94 | 21.29 | 21.86 | 426,651 | +0.26(+1.20%) |
Apr 11, 2011 | 21.41 | 21.63 | 21.31 | 21.60 | 359,141 | +0.15(+0.70%) |
Apr 08, 2011 | 21.95 | 22.14 | 21.40 | 21.45 | 419,357 | +0.15(+0.70%) |
Apr 07, 2011 | 21.20 | 21.58 | 21.02 | 21.30 | 207,142 | +0.11(+0.52%) |
Apr 06, 2011 | 21.44 | 21.50 | 21.14 | 21.19 | 249,810 | -0.14(-0.66%) |
Apr 05, 2011 | 21.03 | 21.42 | 20.97 | 21.33 | 740,993 | +0.26(+1.23%) |
Apr 04, 2011 | 21.10 | 21.34 | 21.00 | 21.07 | 161,365 | +0.07(+0.33%) |
Apr 01, 2011 | 20.60 | 21.33 | 20.30 | 21.00 | 1,035,540 | +0.53(+2.59%) |
Mar 31, 2011 | 20.59 | 20.64 | 20.40 | 20.47 | 164,047 | -0.12(-0.58%) |
Mar 30, 2011 | 20.52 | 20.64 | 20.24 | 20.59 | 242,013 | +0.12(+0.59%) |
Mar 29, 2011 | 20.28 | 20.61 | 20.04 | 20.47 | 175,826 | +0.14(+0.69%) |
Mar 28, 2011 | 20.56 | 20.70 | 20.26 | 20.33 | 215,475 | -0.27(-1.31%) |
Mar 25, 2011 | 20.54 | 20.97 | 20.42 | 20.60 | 265,443 | +0.16(+0.78%) |
Mar 24, 2011 | 20.61 | 20.63 | 20.32 | 20.44 | 173,737 | -0.07(-0.34%) |
Mar 23, 2011 | 20.57 | 20.67 | 20.14 | 20.51 | 248,854 | -0.13(-0.63%) |
Mar 22, 2011 | 20.90 | 20.97 | 20.56 | 20.64 | 181,007 | -0.23(-1.10%) |
Mar 21, 2011 | 20.80 | 21.02 | 20.67 | 20.87 | 434,512 | +0.33(+1.61%) |
Mar 18, 2011 | 20.00 | 20.54 | 19.81 | 20.54 | 723,005 | +0.75(+3.79%) |
Mar 17, 2011 | 19.78 | 19.90 | 19.68 | 19.79 | 432,554 | +0.16(+0.82%) |
Mar 16, 2011 | 20.06 | 20.11 | 19.61 | 19.63 | 325,710 | -0.48(-2.39%) |
Mar 15, 2011 | 19.68 | 20.32 | 18.74 | 20.11 | 400,193 | -0.13(-0.64%) |
Mar 14, 2011 | 20.16 | 20.44 | 20.04 | 20.24 | 283,094 | -0.16(-0.78%) |
Mar 11, 2011 | 20.52 | 20.61 | 20.11 | 20.40 | 296,662 | -0.15(-0.73%) |
Mar 10, 2011 | 20.73 | 20.90 | 20.51 | 20.55 | 436,531 | -0.37(-1.77%) |
Mar 09, 2011 | 21.05 | 21.14 | 20.72 | 20.92 | 320,482 | -0.13(-0.62%) |
Mar 08, 2011 | 20.62 | 21.14 | 20.26 | 21.05 | 388,039 | +0.39(+1.89%) |
Mar 07, 2011 | 21.16 | 21.27 | 20.48 | 20.66 | 351,247 | -0.44(-2.09%) |
Mar 04, 2011 | 21.36 | 21.42 | 20.98 | 21.10 | 434,175 | -0.37(-1.72%) |
Mar 03, 2011 | 21.11 | 21.57 | 20.78 | 21.47 | 574,381 | +0.60(+2.87%) |
Mar 02, 2011 | 20.50 | 21.00 | 20.37 | 20.87 | 348,396 | +0.32(+1.56%) |
Mar 01, 2011 | 21.18 | 21.26 | 20.53 | 20.55 | 784,003 | -0.66(-3.11%) |
Feb 28, 2011 | 20.62 | 21.22 | 20.62 | 21.21 | 478,610 | +0.64(+3.11%) |
Feb 25, 2011 | 20.28 | 20.60 | 20.15 | 20.57 | 253,115 | +0.30(+1.48%) |
Feb 24, 2011 | 20.33 | 20.46 | 20.10 | 20.27 | 410,427 | -0.07(-0.34%) |
Feb 23, 2011 | 20.45 | 20.61 | 20.06 | 20.34 | 384,015 | -0.06(-0.29%) |
Feb 22, 2011 | 21.27 | 21.45 | 20.39 | 20.40 | 418,789 | -1.09(-5.07%) |
Feb 18, 2011 | 21.59 | 21.65 | 21.38 | 21.49 | 286,913 | +0.03(+0.14%) |
Feb 17, 2011 | 21.38 | 21.56 | 21.38 | 21.46 | 307,411 | +0.02(+0.09%) |
Feb 16, 2011 | 21.42 | 21.63 | 21.20 | 21.44 | 193,176 | +0.07(+0.33%) |
Feb 15, 2011 | 21.48 | 21.60 | 21.32 | 21.37 | 368,847 | -0.21(-0.97%) |
Feb 14, 2011 | 21.79 | 21.89 | 21.47 | 21.58 | 319,757 | -0.12(-0.55%) |
Feb 11, 2011 | 21.55 | 21.90 | 21.51 | 21.70 | 505,219 | +0.21(+0.98%) |
Feb 10, 2011 | 21.09 | 22.08 | 21.09 | 21.49 | 947,207 | +0.23(+1.08%) |
Feb 09, 2011 | 20.90 | 22.80 | 20.41 | 21.26 | 2,282,966 | +1.24(+6.19%) |
Feb 08, 2011 | 19.69 | 20.25 | 19.69 | 20.02 | 1,578,062 | +0.39(+1.99%) |
Feb 07, 2011 | 19.19 | 19.83 | 19.13 | 19.63 | 435,713 | +0.50(+2.61%) |
Feb 04, 2011 | 19.02 | 19.14 | 18.86 | 19.13 | 340,602 | +0.16(+0.84%) |
Feb 03, 2011 | 18.88 | 19.00 | 18.69 | 18.97 | 283,670 | +0.07(+0.37%) |
Feb 02, 2011 | 18.90 | 19.12 | 18.71 | 18.90 | 294,716 | -0.03(-0.16%) |
Feb 01, 2011 | 18.22 | 19.01 | 18.12 | 18.93 | 600,956 | +0.77(+4.24%) |
Jan 31, 2011 | 18.15 | 18.33 | 18.00 | 18.16 | 359,690 | +0.12(+0.67%) |
Jan 28, 2011 | 18.35 | 18.37 | 17.94 | 18.04 | 878,108 | -0.36(-1.96%) |
Jan 27, 2011 | 18.42 | 18.63 | 18.17 | 18.40 | 563,684 | -0.39(-2.08%) |
Jan 26, 2011 | 18.51 | 18.95 | 18.51 | 18.79 | 397,146 | +0.29(+1.57%) |
Jan 25, 2011 | 18.35 | 18.52 | 18.28 | 18.50 | 548,521 | +0.04(+0.22%) |
Jan 24, 2011 | 18.46 | 18.59 | 18.40 | 18.46 | 269,943 | +0.03(+0.16%) |
Jan 21, 2011 | 18.43 | 18.49 | 18.24 | 18.43 | 206,172 | +0.09(+0.49%) |
Jan 20, 2011 | 18.31 | 18.50 | 18.05 | 18.34 | 340,794 | -0.09(-0.49%) |
Jan 19, 2011 | 18.47 | 18.58 | 18.27 | 18.43 | 360,692 | -0.02(-0.11%) |
Jan 18, 2011 | 18.40 | 18.58 | 18.23 | 18.45 | 232,518 | -0.07(-0.38%) |
Jan 14, 2011 | 18.27 | 18.53 | 18.15 | 18.52 | 146,746 | +0.28(+1.54%) |
Jan 13, 2011 | 18.20 | 18.28 | 18.13 | 18.24 | 133,068 | +0.07(+0.39%) |
Jan 12, 2011 | 18.31 | 18.45 | 18.09 | 18.17 | 218,018 | -0.01(-0.06%) |
Jan 11, 2011 | 18.19 | 18.29 | 18.06 | 18.18 | 258,990 | +0.02(+0.11%) |
Jan 10, 2011 | 17.96 | 18.17 | 17.91 | 18.16 | 323,747 | +0.07(+0.39%) |
Jan 07, 2011 | 18.14 | 18.26 | 17.89 | 18.09 | 495,526 | -0.07(-0.39%) |
Jan 06, 2011 | 18.09 | 18.23 | 18.04 | 18.16 | 223,868 | +0.10(+0.55%) |
Jan 05, 2011 | 18.05 | 18.35 | 17.98 | 18.06 | 362,158 | +0.03(+0.17%) |
Jan 04, 2011 | 18.01 | 18.17 | 17.84 | 18.03 | 647,816 | +0.04(+0.22%) |
Jan 03, 2011 | 18.00 | 18.05 | 17.89 | 17.99 | 554,455 | +0.12(+0.67%) |
Dec 31, 2010 | 18.01 | 18.05 | 17.85 | 17.87 | 198,917 | -0.15(-0.83%) |
Dec 30, 2010 | 17.90 | 18.13 | 17.90 | 18.02 | 325,718 | +0.12(+0.67%) |
Dec 29, 2010 | 18.06 | 18.06 | 17.88 | 17.90 | 198,758 | -0.09(-0.50%) |
Dec 28, 2010 | 18.07 | 18.10 | 17.93 | 17.99 | 282,792 | -0.03(-0.17%) |
Dec 27, 2010 | 18.00 | 18.10 | 17.98 | 18.02 | 309,175 | +0.02(+0.11%) |
Dec 23, 2010 | 18.01 | 18.02 | 17.88 | 18.00 | 164,456 | +0.00(+0.00%) |
Dec 22, 2010 | 18.10 | 18.16 | 17.97 | 18.00 | 282,491 | -0.10(-0.55%) |
Dec 21, 2010 | 18.20 | 18.39 | 18.00 | 18.10 | 139,718 | -0.01(-0.06%) |
Dec 20, 2010 | 18.05 | 18.47 | 18.05 | 18.11 | 605,018 | +0.12(+0.67%) |
Dec 17, 2010 | 18.24 | 18.24 | 17.94 | 17.99 | 1,065,207 | -0.21(-1.15%) |
Dec 16, 2010 | 18.24 | 18.36 | 18.07 | 18.20 | 361,215 | -0.03(-0.16%) |
Dec 15, 2010 | 18.07 | 18.49 | 18.05 | 18.23 | 340,554 | +0.09(+0.50%) |
Dec 14, 2010 | 18.21 | 18.31 | 18.12 | 18.14 | 203,372 | +0.00(+0.00%) |
Dec 13, 2010 | 18.32 | 18.38 | 18.12 | 18.14 | 302,324 | -0.16(-0.87%) |
Dec 10, 2010 | 18.25 | 18.45 | 18.02 | 18.30 | 316,579 | +0.10(+0.55%) |
Dec 09, 2010 | 18.25 | 18.48 | 18.18 | 18.20 | 326,011 | +0.11(+0.61%) |
Dec 08, 2010 | 17.73 | 18.21 | 17.53 | 18.09 | 451,870 | +0.45(+2.55%) |
Dec 07, 2010 | 17.89 | 18.08 | 17.59 | 17.64 | 445,911 | -0.08(-0.45%) |
Dec 06, 2010 | 17.77 | 17.81 | 17.67 | 17.72 | 483,494 | -0.03(-0.17%) |
Dec 03, 2010 | 17.70 | 17.77 | 17.57 | 17.75 | 299,305 | +0.01(+0.06%) |
Dec 02, 2010 | 17.54 | 17.85 | 17.31 | 17.74 | 535,103 | +0.26(+1.49%) |
Dec 01, 2010 | 17.35 | 17.75 | 17.29 | 17.48 | 441,499 | +0.29(+1.69%) |
Nov 30, 2010 | 17.00 | 17.35 | 16.85 | 17.19 | 831,725 | +0.07(+0.41%) |
Nov 29, 2010 | 15.34 | 17.21 | 14.99 | 17.12 | 1,377,245 | +1.37(+8.70%) |
Nov 26, 2010 | 15.78 | 16.11 | 15.71 | 15.75 | 305,986 | -0.15(-0.94%) |
Nov 24, 2010 | 15.92 | 15.90 | 15.90 | 15.90 | 535,658 | +0.04(+0.25%) |
Nov 23, 2010 | 15.85 | 15.98 | 15.64 | 15.86 | 292,830 | -0.14(-0.88%) |
Nov 22, 2010 | 15.83 | 16.03 | 15.64 | 16.00 | 203,201 | +0.10(+0.63%) |
Nov 19, 2010 | 15.78 | 15.98 | 15.64 | 15.90 | 327,572 | +0.13(+0.82%) |
Nov 18, 2010 | 15.59 | 15.77 | 15.59 | 15.77 | 264,487 | +0.32(+2.07%) |
Nov 17, 2010 | 15.53 | 15.59 | 15.38 | 15.45 | 237,374 | -0.02(-0.13%) |
Nov 16, 2010 | 15.47 | 15.70 | 15.30 | 15.47 | 587,683 | -0.10(-0.64%) |
Nov 15, 2010 | 15.60 | 15.76 | 15.40 | 15.57 | 544,033 | +0.02(+0.13%) |
Nov 12, 2010 | 15.69 | 15.91 | 15.43 | 15.55 | 638,172 | -0.24(-1.52%) |
Nov 11, 2010 | 15.54 | 15.83 | 15.50 | 15.79 | 165,037 | +0.08(+0.51%) |
Nov 10, 2010 | 15.69 | 15.80 | 15.39 | 15.71 | 267,280 | +0.08(+0.51%) |
Nov 09, 2010 | 15.54 | 15.95 | 15.37 | 15.63 | 492,672 | +0.12(+0.77%) |
Nov 08, 2010 | 15.56 | 15.62 | 15.41 | 15.51 | 208,861 | -0.10(-0.64%) |
Nov 05, 2010 | 15.28 | 15.63 | 15.27 | 15.61 | 384,707 | +0.34(+2.23%) |
Nov 04, 2010 | 14.89 | 15.50 | 14.76 | 15.27 | 415,045 | +0.54(+3.67%) |
Nov 03, 2010 | 14.81 | 14.82 | 14.54 | 14.73 | 324,075 | -0.07(-0.47%) |
Nov 02, 2010 | 14.73 | 14.94 | 14.69 | 14.80 | 335,912 | +0.20(+1.37%) |
Nov 01, 2010 | 14.79 | 14.95 | 14.49 | 14.60 | 206,409 | -0.16(-1.08%) |
Oct 29, 2010 | 14.79 | 14.92 | 14.72 | 14.76 | 257,928 | -0.05(-0.34%) |
Oct 28, 2010 | 14.84 | 15.00 | 14.76 | 14.81 | 255,220 | +0.11(+0.75%) |
Oct 27, 2010 | 14.78 | 14.81 | 14.52 | 14.70 | 339,565 | -0.16(-1.08%) |
Oct 25, 2010 | 14.80 | 15.00 | 14.79 | 14.86 | 190,252 | +0.20(+1.36%) |
Oct 22, 2010 | 14.80 | 14.85 | 14.64 | 14.66 | 337,491 | -0.08(-0.54%) |
Oct 21, 2010 | 14.75 | 15.02 | 14.64 | 14.74 | 583,212 | +0.00(+0.00%) |
Oct 20, 2010 | 14.80 | 14.84 | 14.59 | 14.74 | 663,252 | +0.02(+0.14%) |
Oct 19, 2010 | 14.75 | 15.01 | 14.57 | 14.72 | 445,859 | -0.24(-1.60%) |
Oct 18, 2010 | 14.98 | 15.02 | 14.91 | 14.96 | 416,225 | +0.04(+0.27%) |
Oct 15, 2010 | 14.78 | 15.05 | 14.77 | 14.92 | 619,852 | +0.33(+2.26%) |
Oct 14, 2010 | 14.78 | 14.90 | 14.39 | 14.59 | 547,891 | -0.23(-1.55%) |
Oct 13, 2010 | 14.99 | 15.00 | 14.74 | 14.82 | 374,971 | -0.12(-0.80%) |
Oct 12, 2010 | 14.80 | 15.00 | 14.57 | 14.94 | 452,730 | +0.05(+0.34%) |
Oct 11, 2010 | 14.85 | 15.00 | 14.85 | 14.89 | 282,187 | +0.07(+0.47%) |
Oct 08, 2010 | 14.60 | 14.88 | 14.57 | 14.82 | 368,918 | +0.18(+1.23%) |
Oct 07, 2010 | 14.70 | 14.90 | 14.63 | 14.64 | 288,749 | -0.01(-0.07%) |
Oct 06, 2010 | 14.53 | 14.78 | 14.47 | 14.65 | 318,776 | +0.07(+0.48%) |
Oct 05, 2010 | 14.41 | 14.68 | 14.23 | 14.58 | 754,288 | +0.36(+2.53%) |
Oct 04, 2010 | 14.52 | 14.57 | 14.19 | 14.22 | 704,630 | -0.28(-1.93%) |