Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.21 | 13.47 | 12.93 | 13.02 | 406,935 | -0.35(-2.65%) |
Sep 29, 2011 | 13.60 | 13.96 | 12.99 | 13.37 | 407,735 | +0.15(+1.14%) |
Sep 28, 2011 | 13.77 | 14.00 | 13.11 | 13.22 | 452,898 | -0.52(-3.80%) |
Sep 27, 2011 | 13.37 | 14.26 | 13.37 | 13.75 | 469,488 | +0.54(+4.09%) |
Sep 26, 2011 | 13.32 | 13.46 | 12.67 | 13.21 | 339,686 | -0.04(-0.27%) |
Sep 23, 2011 | 12.44 | 13.27 | 12.30 | 13.24 | 819,054 | +0.64(+5.06%) |
Sep 22, 2011 | 13.30 | 13.72 | 12.52 | 12.60 | 820,280 | -1.12(-8.13%) |
Sep 21, 2011 | 14.42 | 14.75 | 13.66 | 13.72 | 339,337 | -0.69(-4.79%) |
Sep 20, 2011 | 15.31 | 15.39 | 14.37 | 14.41 | 295,156 | -0.74(-4.85%) |
Sep 19, 2011 | 15.47 | 15.47 | 14.91 | 15.15 | 312,828 | -0.56(-3.55%) |
Sep 16, 2011 | 15.54 | 15.86 | 14.96 | 15.70 | 1,363,431 | +0.31(+2.01%) |
Sep 15, 2011 | 14.86 | 15.61 | 14.70 | 15.39 | 474,116 | +0.72(+4.89%) |
Sep 14, 2011 | 14.53 | 15.00 | 14.12 | 14.68 | 555,612 | +0.34(+2.35%) |
Sep 13, 2011 | 14.33 | 14.64 | 14.01 | 14.34 | 351,918 | +0.04(+0.31%) |
Sep 12, 2011 | 14.26 | 14.40 | 13.64 | 14.30 | 547,998 | -0.19(-1.34%) |
Sep 09, 2011 | 14.62 | 14.91 | 14.21 | 14.49 | 609,180 | -0.19(-1.27%) |
Sep 08, 2011 | 14.87 | 15.05 | 14.40 | 14.68 | 480,076 | -0.23(-1.54%) |
Sep 07, 2011 | 14.08 | 14.91 | 14.05 | 14.91 | 657,173 | +1.00(+7.20%) |
Sep 06, 2011 | 13.28 | 13.96 | 13.08 | 13.91 | 692,898 | +0.33(+2.41%) |
Sep 02, 2011 | 14.27 | 14.27 | 13.30 | 13.58 | 612,181 | -1.02(-6.98%) |
Sep 01, 2011 | 14.49 | 14.83 | 14.31 | 14.60 | 491,994 | +0.09(+0.61%) |
Aug 31, 2011 | 14.57 | 14.81 | 14.23 | 14.51 | 487,013 | +0.04(+0.24%) |
Aug 30, 2011 | 14.43 | 14.61 | 14.04 | 14.47 | 479,189 | -0.02(-0.12%) |
Aug 29, 2011 | 14.11 | 14.51 | 13.88 | 14.49 | 492,491 | +0.61(+4.40%) |
Aug 26, 2011 | 13.45 | 13.98 | 13.21 | 13.88 | 451,981 | +0.28(+2.08%) |
Aug 25, 2011 | 14.16 | 14.16 | 13.56 | 13.60 | 447,982 | -0.51(-3.64%) |
Aug 24, 2011 | 13.76 | 14.17 | 13.47 | 14.11 | 517,108 | +0.35(+2.51%) |
Aug 23, 2011 | 13.25 | 13.81 | 13.13 | 13.76 | 980,444 | +0.60(+4.58%) |
Aug 22, 2011 | 13.98 | 14.17 | 13.04 | 13.16 | 921,129 | -0.45(-3.32%) |
Aug 19, 2011 | 13.95 | 14.39 | 13.58 | 13.61 | 496,911 | -0.34(-2.41%) |
Aug 18, 2011 | 14.73 | 14.76 | 13.81 | 13.95 | 598,666 | -1.17(-7.73%) |
Aug 17, 2011 | 15.23 | 15.48 | 14.91 | 15.12 | 578,781 | +0.00(+0.00%) |
Aug 16, 2011 | 15.47 | 15.47 | 14.80 | 15.12 | 624,510 | -0.34(-2.18%) |
Aug 15, 2011 | 14.62 | 15.47 | 14.54 | 15.46 | 495,840 | +0.96(+6.60%) |
Aug 12, 2011 | 14.94 | 14.94 | 14.35 | 14.50 | 445,524 | -0.33(-2.21%) |
Aug 11, 2011 | 13.53 | 14.93 | 13.53 | 14.83 | 875,719 | +1.30(+9.63%) |
Aug 10, 2011 | 14.24 | 14.59 | 13.15 | 13.53 | 1,665,785 | -0.95(-6.55%) |
Aug 09, 2011 | 14.20 | 15.47 | 13.33 | 14.47 | 2,552,207 | +0.14(+0.99%) |
Aug 08, 2011 | 14.43 | 15.06 | 13.96 | 14.33 | 1,829,629 | -0.77(-5.10%) |
Aug 05, 2011 | 15.57 | 15.88 | 14.77 | 15.10 | 1,244,648 | -0.35(-2.29%) |
Aug 04, 2011 | 16.21 | 16.29 | 15.44 | 15.46 | 605,913 | -0.88(-5.37%) |
Aug 03, 2011 | 16.00 | 16.39 | 15.54 | 16.33 | 460,694 | +0.33(+2.05%) |
Aug 02, 2011 | 16.39 | 16.64 | 16.00 | 16.01 | 475,141 | -0.42(-2.54%) |
Aug 01, 2011 | 17.64 | 17.81 | 16.34 | 16.42 | 1,013,771 | -1.02(-5.84%) |
Jul 29, 2011 | 16.90 | 17.53 | 16.66 | 17.44 | 440,384 | +0.30(+1.76%) |
Jul 28, 2011 | 17.56 | 17.66 | 17.09 | 17.14 | 562,121 | -0.46(-2.62%) |
Jul 27, 2011 | 17.50 | 17.76 | 17.07 | 17.60 | 883,311 | -0.12(-0.65%) |
Jul 26, 2011 | 17.23 | 17.95 | 17.19 | 17.72 | 609,297 | +0.38(+2.20%) |
Jul 25, 2011 | 16.94 | 17.42 | 16.83 | 17.33 | 553,710 | +0.14(+0.82%) |
Jul 22, 2011 | 17.27 | 17.52 | 17.10 | 17.19 | 502,004 | -0.01(-0.05%) |
Jul 21, 2011 | 16.55 | 17.72 | 16.48 | 17.20 | 1,253,933 | +0.66(+3.96%) |
Jul 20, 2011 | 16.55 | 16.63 | 16.31 | 16.55 | 422,507 | +0.12(+0.70%) |
Jul 19, 2011 | 16.26 | 16.48 | 16.22 | 16.43 | 631,902 | +0.18(+1.09%) |
Jul 18, 2011 | 15.77 | 16.77 | 15.70 | 16.25 | 1,510,390 | +0.36(+2.29%) |
Jul 15, 2011 | 15.72 | 15.92 | 15.60 | 15.89 | 1,072,468 | +0.20(+1.30%) |
Jul 14, 2011 | 15.94 | 16.21 | 15.57 | 15.69 | 909,955 | -0.27(-1.67%) |
Jul 13, 2011 | 17.27 | 17.31 | 15.63 | 15.95 | 2,231,578 | -1.30(-7.55%) |
Jul 12, 2011 | 17.49 | 17.73 | 17.18 | 17.25 | 406,207 | -0.38(-2.16%) |
Jul 11, 2011 | 18.02 | 18.27 | 17.40 | 17.64 | 457,436 | -0.65(-3.54%) |
Jul 08, 2011 | 18.18 | 18.42 | 17.89 | 18.28 | 726,902 | -0.26(-1.39%) |
Jul 07, 2011 | 17.82 | 18.86 | 17.82 | 18.54 | 1,275,722 | +0.87(+4.91%) |
Jul 06, 2011 | 17.28 | 17.69 | 17.24 | 17.67 | 497,147 | +0.40(+2.31%) |
Jul 05, 2011 | 17.08 | 17.42 | 16.97 | 17.27 | 865,595 | +0.17(+0.98%) |
Jul 01, 2011 | 16.62 | 17.25 | 16.13 | 17.10 | 1,253,516 | +0.23(+1.36%) |
Jun 30, 2011 | 18.00 | 18.54 | 15.99 | 16.87 | 5,748,327 | -1.15(-6.39%) |
Jun 29, 2011 | 18.38 | 18.42 | 17.87 | 18.03 | 283,051 | -0.26(-1.40%) |
Jun 28, 2011 | 17.92 | 18.28 | 17.72 | 18.28 | 403,239 | +0.43(+2.43%) |
Jun 27, 2011 | 17.88 | 17.92 | 17.47 | 17.85 | 580,258 | -0.09(-0.49%) |
Jun 24, 2011 | 18.29 | 18.43 | 17.84 | 17.94 | 687,497 | -0.37(-2.03%) |
Jun 23, 2011 | 18.10 | 18.34 | 17.76 | 18.31 | 386,238 | -0.09(-0.48%) |
Jun 22, 2011 | 18.16 | 18.56 | 18.11 | 18.40 | 387,157 | +0.18(+0.97%) |
Jun 21, 2011 | 18.00 | 18.28 | 17.91 | 18.22 | 662,419 | +0.25(+1.38%) |
Jun 20, 2011 | 17.85 | 18.02 | 17.49 | 17.97 | 672,031 | +0.12(+0.69%) |
Jun 17, 2011 | 17.89 | 18.02 | 17.50 | 17.85 | 924,958 | +0.08(+0.45%) |
Jun 16, 2011 | 18.00 | 18.05 | 17.23 | 17.77 | 716,367 | -0.28(-1.57%) |
Jun 15, 2011 | 18.30 | 18.51 | 17.94 | 18.05 | 804,990 | -0.38(-2.07%) |
Jun 14, 2011 | 18.13 | 18.57 | 18.05 | 18.43 | 639,856 | +0.46(+2.56%) |
Jun 13, 2011 | 18.03 | 18.17 | 17.81 | 17.97 | 748,261 | -0.09(-0.49%) |
Jun 10, 2011 | 18.26 | 18.41 | 17.62 | 18.06 | 1,131,673 | -0.16(-0.87%) |
Jun 09, 2011 | 17.27 | 18.41 | 17.26 | 18.22 | 1,949,789 | +1.03(+5.98%) |
Jun 08, 2011 | 16.51 | 17.20 | 16.21 | 17.19 | 1,358,273 | +0.90(+5.55%) |
Jun 07, 2011 | 16.31 | 16.55 | 15.87 | 16.29 | 1,513,364 | +0.04(+0.22%) |
Jun 06, 2011 | 15.93 | 16.45 | 15.62 | 16.25 | 1,689,737 | +0.42(+2.68%) |
Jun 03, 2011 | 16.34 | 16.47 | 14.62 | 15.83 | 5,544,503 | -1.71(-9.74%) |
May 24, 2011 | 17.72 | 17.87 | 17.48 | 17.54 | 446,867 | +0.02(+0.10%) |
May 23, 2011 | 17.72 | 17.79 | 17.42 | 17.52 | 622,354 | -0.50(-2.80%) |
May 20, 2011 | 17.72 | 18.20 | 17.72 | 18.03 | 494,461 | +0.18(+0.99%) |
May 19, 2011 | 17.94 | 18.07 | 17.58 | 17.85 | 308,398 | +0.06(+0.35%) |
May 18, 2011 | 17.50 | 18.07 | 17.37 | 17.79 | 497,639 | +0.20(+1.16%) |
May 17, 2011 | 17.48 | 17.71 | 17.28 | 17.58 | 685,927 | -0.04(-0.25%) |
May 16, 2011 | 17.27 | 18.07 | 17.27 | 17.63 | 812,796 | +0.11(+0.61%) |
May 13, 2011 | 17.55 | 17.79 | 17.37 | 17.52 | 731,852 | -0.12(-0.70%) |
May 12, 2011 | 17.82 | 18.00 | 17.43 | 17.64 | 817,234 | -0.27(-1.48%) |
May 11, 2011 | 17.94 | 18.57 | 17.78 | 17.91 | 1,397,563 | +0.10(+0.55%) |
May 10, 2011 | 19.51 | 20.11 | 17.02 | 17.81 | 3,335,361 | -1.53(-7.92%) |
May 09, 2011 | 18.72 | 19.40 | 18.71 | 19.34 | 693,082 | +0.66(+3.56%) |
May 06, 2011 | 18.96 | 19.17 | 18.56 | 18.68 | 538,225 | +0.25(+1.35%) |
May 05, 2011 | 18.48 | 19.00 | 18.26 | 18.43 | 460,133 | -0.27(-1.42%) |
May 04, 2011 | 19.49 | 19.56 | 18.27 | 18.70 | 816,446 | -0.81(-4.13%) |
May 03, 2011 | 20.02 | 20.16 | 19.16 | 19.50 | 751,512 | -0.51(-2.57%) |
May 02, 2011 | 20.12 | 20.30 | 19.94 | 20.02 | 586,319 | -0.22(-1.09%) |
Apr 29, 2011 | 20.21 | 20.40 | 20.03 | 20.24 | 385,099 | +0.04(+0.22%) |
Apr 28, 2011 | 20.36 | 20.36 | 19.98 | 20.20 | 372,796 | -0.18(-0.87%) |
Apr 27, 2011 | 20.21 | 20.50 | 19.94 | 20.37 | 544,673 | +0.06(+0.31%) |
Apr 26, 2011 | 20.50 | 20.51 | 20.15 | 20.31 | 518,846 | -0.18(-0.86%) |
Apr 25, 2011 | 20.89 | 20.96 | 20.42 | 20.49 | 468,635 | -0.14(-0.69%) |
Apr 21, 2011 | 20.46 | 20.66 | 20.15 | 20.63 | 527,856 | +0.27(+1.30%) |
Apr 20, 2011 | 19.81 | 20.49 | 19.73 | 20.36 | 699,653 | +0.77(+3.93%) |
Apr 19, 2011 | 19.49 | 19.80 | 19.28 | 19.59 | 490,489 | +0.13(+0.68%) |
Apr 18, 2011 | 19.63 | 19.77 | 19.11 | 19.46 | 721,687 | -0.50(-2.53%) |
Apr 15, 2011 | 19.84 | 20.03 | 19.71 | 19.96 | 520,622 | +0.02(+0.09%) |
Apr 14, 2011 | 19.59 | 19.99 | 19.59 | 19.95 | 475,022 | +0.16(+0.81%) |
Apr 13, 2011 | 19.69 | 20.06 | 19.49 | 19.79 | 501,986 | +0.13(+0.68%) |
Apr 12, 2011 | 19.73 | 19.82 | 19.33 | 19.66 | 606,722 | -0.18(-0.89%) |
Apr 11, 2011 | 20.04 | 20.14 | 19.40 | 19.83 | 824,302 | -0.24(-1.19%) |
Apr 08, 2011 | 20.14 | 20.33 | 19.90 | 20.07 | 579,124 | +0.12(+0.58%) |
Apr 07, 2011 | 20.15 | 20.43 | 19.90 | 19.96 | 709,864 | -0.27(-1.36%) |
Apr 06, 2011 | 20.98 | 21.06 | 19.64 | 20.23 | 2,208,777 | -0.72(-3.43%) |
Apr 05, 2011 | 21.15 | 21.56 | 20.87 | 20.95 | 864,753 | -0.34(-1.58%) |
Apr 04, 2011 | 21.36 | 21.66 | 21.14 | 21.28 | 950,806 | +0.01(+0.04%) |
Apr 01, 2011 | 21.92 | 22.06 | 20.90 | 21.28 | 2,136,816 | +0.33(+1.56%) |
Mar 31, 2011 | 20.42 | 21.20 | 20.27 | 20.95 | 2,436,254 | +0.79(+3.91%) |
Mar 30, 2011 | 19.86 | 20.51 | 19.76 | 20.16 | 1,792,927 | +0.57(+2.89%) |
Mar 29, 2011 | 19.25 | 20.03 | 18.07 | 19.59 | 2,832,416 | +0.65(+3.41%) |
Mar 28, 2011 | 21.17 | 22.37 | 18.83 | 18.95 | 6,020,540 | -1.85(-8.90%) |
Mar 25, 2011 | 19.49 | 21.32 | 19.22 | 20.80 | 10,075,533 | +0.85(+4.26%) |
Mar 24, 2011 | 26.57 | 26.88 | 18.67 | 19.95 | 16,898,644 | -6.38(-24.23%) |
Mar 23, 2011 | 25.61 | 26.45 | 25.35 | 26.32 | 898,440 | +0.57(+2.20%) |
Mar 22, 2011 | 26.09 | 26.32 | 25.69 | 25.76 | 480,613 | -0.33(-1.26%) |
Mar 21, 2011 | 26.32 | 26.41 | 25.16 | 26.09 | 844,385 | +1.23(+4.95%) |
Mar 18, 2011 | 24.77 | 25.22 | 24.59 | 24.85 | 758,017 | +0.41(+1.67%) |
Mar 17, 2011 | 24.88 | 25.14 | 24.30 | 24.45 | 524,571 | -0.12(-0.50%) |
Mar 16, 2011 | 24.90 | 25.32 | 24.45 | 24.57 | 731,656 | -0.21(-0.86%) |
Mar 15, 2011 | 23.04 | 25.17 | 23.01 | 24.78 | 1,010,647 | +0.52(+2.15%) |
Mar 14, 2011 | 25.11 | 25.39 | 23.12 | 24.26 | 1,372,146 | -0.66(-2.63%) |
Mar 11, 2011 | 23.47 | 25.02 | 23.47 | 24.92 | 543,309 | +0.80(+3.31%) |
Mar 10, 2011 | 25.10 | 25.32 | 23.00 | 24.12 | 1,381,059 | -1.45(-5.68%) |
Mar 09, 2011 | 25.17 | 26.19 | 24.89 | 25.57 | 786,429 | +0.27(+1.05%) |
Mar 08, 2011 | 25.19 | 25.58 | 24.44 | 25.31 | 847,849 | -0.02(-0.07%) |
Mar 07, 2011 | 25.98 | 26.12 | 24.58 | 25.32 | 1,083,833 | -0.27(-1.07%) |
Mar 04, 2011 | 25.89 | 26.23 | 25.22 | 25.60 | 998,815 | +0.17(+0.66%) |
Mar 03, 2011 | 24.31 | 25.76 | 24.29 | 25.43 | 1,475,079 | +1.36(+5.63%) |
Mar 02, 2011 | 24.18 | 24.25 | 23.22 | 24.07 | 980,190 | -0.15(-0.62%) |
Mar 01, 2011 | 23.83 | 24.55 | 23.63 | 24.23 | 1,722,968 | +0.89(+3.83%) |
Feb 28, 2011 | 22.14 | 23.40 | 21.96 | 23.33 | 1,668,822 | +1.52(+6.99%) |
Feb 25, 2011 | 21.66 | 21.89 | 21.45 | 21.81 | 477,718 | +0.22(+1.03%) |
Feb 24, 2011 | 21.28 | 21.66 | 20.86 | 21.59 | 718,721 | +0.21(+0.99%) |
Feb 23, 2011 | 20.99 | 21.42 | 20.15 | 21.37 | 1,380,681 | +0.47(+2.25%) |
Feb 22, 2011 | 21.92 | 21.92 | 20.82 | 20.90 | 704,852 | -1.27(-5.71%) |
Feb 18, 2011 | 22.29 | 22.29 | 22.01 | 22.17 | 312,452 | -0.04(-0.20%) |
Feb 17, 2011 | 22.15 | 22.37 | 22.01 | 22.21 | 263,260 | -0.01(-0.04%) |
Feb 16, 2011 | 22.06 | 22.27 | 21.89 | 22.22 | 514,564 | +0.29(+1.33%) |
Feb 15, 2011 | 22.41 | 22.53 | 21.93 | 21.93 | 556,880 | -0.50(-2.21%) |
Feb 14, 2011 | 21.83 | 22.44 | 21.81 | 22.43 | 579,855 | +0.67(+3.09%) |
Feb 11, 2011 | 21.46 | 21.87 | 21.42 | 21.75 | 515,503 | +0.15(+0.70%) |
Feb 10, 2011 | 21.60 | 21.83 | 21.20 | 21.60 | 502,936 | -0.06(-0.29%) |
Feb 09, 2011 | 21.79 | 22.14 | 21.44 | 21.67 | 461,277 | -0.38(-1.73%) |
Feb 08, 2011 | 21.93 | 22.06 | 21.79 | 22.05 | 705,508 | +0.27(+1.26%) |
Feb 07, 2011 | 21.26 | 21.83 | 21.22 | 21.77 | 694,177 | +0.55(+2.59%) |
Feb 04, 2011 | 20.83 | 21.24 | 20.67 | 21.22 | 872,287 | +0.33(+1.57%) |
Feb 03, 2011 | 20.84 | 20.94 | 20.15 | 20.89 | 433,098 | +0.04(+0.17%) |
Feb 02, 2011 | 20.31 | 20.94 | 20.20 | 20.86 | 458,611 | +0.42(+2.04%) |
Feb 01, 2011 | 20.17 | 20.57 | 19.63 | 20.44 | 602,502 | +0.47(+2.35%) |
Jan 31, 2011 | 19.95 | 20.15 | 19.09 | 19.97 | 591,372 | +0.04(+0.18%) |
Jan 28, 2011 | 20.73 | 20.77 | 19.93 | 19.94 | 432,183 | -0.81(-3.93%) |
Jan 27, 2011 | 20.82 | 20.90 | 20.59 | 20.75 | 254,879 | -0.06(-0.30%) |
Jan 26, 2011 | 20.30 | 20.89 | 20.12 | 20.82 | 339,090 | +0.47(+2.31%) |
Jan 25, 2011 | 20.14 | 20.36 | 20.06 | 20.35 | 282,496 | +0.18(+0.88%) |
Jan 24, 2011 | 20.58 | 20.58 | 19.64 | 20.17 | 890,397 | -0.51(-2.48%) |
Jan 21, 2011 | 21.34 | 21.46 | 20.68 | 20.68 | 446,817 | -0.58(-2.71%) |
Jan 20, 2011 | 21.88 | 22.05 | 20.64 | 21.26 | 821,136 | -0.85(-3.85%) |
Jan 19, 2011 | 22.45 | 22.59 | 21.76 | 22.11 | 499,807 | -0.27(-1.23%) |
Jan 18, 2011 | 22.67 | 22.91 | 22.24 | 22.38 | 494,685 | +0.29(+1.32%) |
Jan 14, 2011 | 21.78 | 22.10 | 21.54 | 22.09 | 270,271 | +0.31(+1.42%) |
Jan 13, 2011 | 22.21 | 22.42 | 21.62 | 21.78 | 464,822 | -0.50(-2.27%) |
Jan 12, 2011 | 22.66 | 22.71 | 22.20 | 22.29 | 467,851 | -0.08(-0.36%) |
Jan 11, 2011 | 22.40 | 22.59 | 22.20 | 22.37 | 441,256 | +0.27(+1.24%) |
Jan 10, 2011 | 21.70 | 22.10 | 21.52 | 22.09 | 392,239 | +0.41(+1.88%) |
Jan 07, 2011 | 21.89 | 21.89 | 21.32 | 21.68 | 431,785 | -0.20(-0.93%) |
Jan 06, 2011 | 21.52 | 21.89 | 21.37 | 21.89 | 459,593 | +0.35(+1.60%) |
Jan 05, 2011 | 21.18 | 21.54 | 20.82 | 21.54 | 459,692 | +0.35(+1.67%) |
Jan 04, 2011 | 21.48 | 21.48 | 20.59 | 21.19 | 674,386 | -0.10(-0.46%) |
Jan 03, 2011 | 21.13 | 21.47 | 21.08 | 21.28 | 451,921 | +0.32(+1.52%) |
Dec 31, 2010 | 21.25 | 21.28 | 20.96 | 20.97 | 295,516 | -0.24(-1.13%) |
Dec 30, 2010 | 20.91 | 21.30 | 20.82 | 21.20 | 242,223 | +0.18(+0.84%) |
Dec 29, 2010 | 20.96 | 21.16 | 20.96 | 21.03 | 285,351 | +0.00(+0.00%) |
Dec 28, 2010 | 21.05 | 21.26 | 20.89 | 21.03 | 290,660 | -0.02(-0.08%) |
Dec 27, 2010 | 21.18 | 21.27 | 20.70 | 21.05 | 352,669 | -0.16(-0.75%) |
Dec 23, 2010 | 20.67 | 21.57 | 20.67 | 21.20 | 379,217 | -0.10(-0.46%) |
Dec 22, 2010 | 20.90 | 21.84 | 20.73 | 21.30 | 855,020 | +0.45(+2.17%) |
Dec 21, 2010 | 20.09 | 20.85 | 20.00 | 20.85 | 439,133 | +0.81(+4.07%) |
Dec 20, 2010 | 20.73 | 20.82 | 20.02 | 20.04 | 550,737 | -0.58(-2.79%) |
Dec 17, 2010 | 20.09 | 20.61 | 19.83 | 20.61 | 688,904 | +0.54(+2.69%) |
Dec 16, 2010 | 19.86 | 20.11 | 19.67 | 20.07 | 320,813 | +0.19(+0.98%) |
Dec 15, 2010 | 20.15 | 20.59 | 19.76 | 19.88 | 402,909 | -0.27(-1.36%) |
Dec 14, 2010 | 20.81 | 20.89 | 20.02 | 20.15 | 503,260 | -0.56(-2.69%) |
Dec 13, 2010 | 20.35 | 21.21 | 20.31 | 20.71 | 976,408 | +0.81(+4.10%) |
Dec 10, 2010 | 19.49 | 19.99 | 19.32 | 19.89 | 442,029 | +0.42(+2.14%) |
Dec 09, 2010 | 19.22 | 19.52 | 18.75 | 19.48 | 539,075 | +0.34(+1.76%) |
Dec 08, 2010 | 19.81 | 19.84 | 19.11 | 19.14 | 573,986 | -0.70(-3.53%) |
Dec 07, 2010 | 20.24 | 20.35 | 19.70 | 19.84 | 637,604 | -0.13(-0.66%) |
Dec 06, 2010 | 19.23 | 20.08 | 19.15 | 19.97 | 701,782 | +0.66(+3.39%) |
Dec 03, 2010 | 19.23 | 19.36 | 18.96 | 19.32 | 615,332 | -0.04(-0.23%) |
Dec 02, 2010 | 18.53 | 19.41 | 18.53 | 19.36 | 913,452 | +0.84(+4.54%) |
Dec 01, 2010 | 18.60 | 18.85 | 18.34 | 18.52 | 813,446 | +0.14(+0.77%) |
Nov 30, 2010 | 18.38 | 18.57 | 18.21 | 18.38 | 558,855 | -0.16(-0.86%) |
Nov 29, 2010 | 18.59 | 18.73 | 18.17 | 18.54 | 628,716 | +0.03(+0.14%) |
Nov 26, 2010 | 18.41 | 18.75 | 18.35 | 18.51 | 350,409 | -0.16(-0.85%) |
Nov 24, 2010 | 18.86 | 18.67 | 18.67 | 18.67 | 696,408 | -0.08(-0.43%) |
Nov 23, 2010 | 18.96 | 19.04 | 18.41 | 18.75 | 710,918 | -0.47(-2.44%) |
Nov 22, 2010 | 18.95 | 19.45 | 18.87 | 19.22 | 478,244 | +0.05(+0.28%) |
Nov 19, 2010 | 19.23 | 19.46 | 18.65 | 19.17 | 510,873 | -0.03(-0.14%) |
Nov 18, 2010 | 18.86 | 19.58 | 18.70 | 19.19 | 782,521 | +0.71(+3.83%) |
Nov 17, 2010 | 18.39 | 18.89 | 18.30 | 18.49 | 889,806 | +0.06(+0.34%) |
Nov 16, 2010 | 18.72 | 18.91 | 18.26 | 18.42 | 1,174,219 | -0.66(-3.48%) |
Nov 15, 2010 | 19.35 | 19.42 | 18.31 | 19.09 | 1,666,642 | -0.15(-0.78%) |
Nov 12, 2010 | 20.72 | 20.92 | 19.11 | 19.24 | 2,481,523 | -1.79(-8.51%) |
Nov 11, 2010 | 21.38 | 21.48 | 20.82 | 21.03 | 834,807 | -0.71(-3.26%) |
Nov 10, 2010 | 22.29 | 22.32 | 20.18 | 21.74 | 2,100,266 | -0.56(-2.50%) |
Nov 09, 2010 | 24.61 | 24.99 | 21.98 | 22.29 | 3,147,823 | -0.98(-4.22%) |
Nov 08, 2010 | 23.03 | 23.28 | 22.72 | 23.28 | 1,529,787 | +0.97(+4.37%) |
Nov 05, 2010 | 22.19 | 22.54 | 22.15 | 22.30 | 698,346 | +0.16(+0.72%) |
Nov 04, 2010 | 22.14 | 22.30 | 21.90 | 22.14 | 793,491 | +0.25(+1.13%) |
Nov 03, 2010 | 21.59 | 22.13 | 21.59 | 21.90 | 571,614 | +0.43(+1.98%) |
Nov 02, 2010 | 21.39 | 21.64 | 20.05 | 21.47 | 1,267,176 | +0.32(+1.51%) |
Nov 01, 2010 | 21.88 | 22.14 | 20.86 | 21.15 | 815,488 | -0.68(-3.12%) |
Oct 29, 2010 | 22.87 | 22.93 | 21.83 | 21.83 | 1,043,261 | -0.81(-3.56%) |
Oct 28, 2010 | 22.37 | 23.35 | 22.37 | 22.64 | 1,644,089 | +0.81(+3.73%) |
Oct 27, 2010 | 21.04 | 21.91 | 20.87 | 21.83 | 1,363,768 | +0.89(+4.23%) |
Oct 25, 2010 | 20.83 | 21.25 | 20.78 | 20.94 | 511,879 | +0.21(+1.03%) |
Oct 22, 2010 | 20.58 | 20.82 | 20.37 | 20.73 | 260,824 | +0.09(+0.43%) |
Oct 21, 2010 | 21.19 | 21.48 | 20.17 | 20.64 | 592,927 | -0.40(-1.89%) |
Oct 20, 2010 | 21.19 | 21.30 | 20.89 | 21.04 | 280,375 | -0.07(-0.34%) |
Oct 19, 2010 | 20.78 | 21.34 | 20.56 | 21.11 | 519,522 | +0.12(+0.59%) |
Oct 18, 2010 | 20.98 | 21.07 | 20.64 | 20.98 | 321,034 | +0.15(+0.72%) |
Oct 15, 2010 | 21.63 | 21.63 | 20.65 | 20.83 | 432,799 | -0.55(-2.57%) |
Oct 14, 2010 | 21.21 | 21.48 | 21.09 | 21.38 | 671,563 | +0.19(+0.88%) |
Oct 13, 2010 | 20.73 | 21.20 | 20.67 | 21.20 | 729,196 | +0.71(+3.46%) |
Oct 12, 2010 | 20.29 | 20.57 | 19.98 | 20.49 | 415,095 | +0.17(+0.83%) |
Oct 11, 2010 | 20.15 | 20.51 | 19.98 | 20.32 | 394,142 | +0.12(+0.57%) |
Oct 08, 2010 | 20.71 | 20.89 | 20.18 | 20.20 | 482,623 | -0.51(-2.48%) |
Oct 07, 2010 | 20.76 | 20.91 | 19.73 | 20.72 | 1,015,825 | +0.10(+0.47%) |
Oct 06, 2010 | 22.14 | 22.68 | 19.59 | 20.62 | 1,911,280 | -1.33(-6.05%) |
Oct 05, 2010 | 21.31 | 22.13 | 21.19 | 21.95 | 1,172,081 | +0.89(+4.21%) |
Oct 04, 2010 | 20.63 | 21.40 | 20.37 | 21.06 | 707,356 | +0.49(+2.37%) |