Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.77 | 20.90 | 20.49 | 20.49 | 217,204 | -0.42(-1.99%) |
Dec 29, 2011 | 20.58 | 21.01 | 20.47 | 20.90 | 176,580 | +0.48(+2.37%) |
Dec 28, 2011 | 20.66 | 20.94 | 20.38 | 20.42 | 229,958 | -0.37(-1.80%) |
Dec 27, 2011 | 20.56 | 20.95 | 20.07 | 20.79 | 287,190 | +0.09(+0.41%) |
Dec 23, 2011 | 20.69 | 20.78 | 20.49 | 20.71 | 184,886 | +0.16(+0.79%) |
Dec 21, 2011 | 20.62 | 20.83 | 20.10 | 20.55 | 259,835 | -0.22(-1.06%) |
Dec 20, 2011 | 20.22 | 20.84 | 20.20 | 20.77 | 302,448 | +0.94(+4.76%) |
Dec 19, 2011 | 20.37 | 20.56 | 19.72 | 19.82 | 244,814 | -0.37(-1.81%) |
Dec 16, 2011 | 19.89 | 20.46 | 19.89 | 20.19 | 685,449 | +0.52(+2.63%) |
Dec 15, 2011 | 19.54 | 19.89 | 19.37 | 19.67 | 520,794 | +0.38(+1.98%) |
Dec 14, 2011 | 19.59 | 19.64 | 19.14 | 19.29 | 472,858 | -0.54(-2.74%) |
Dec 13, 2011 | 20.48 | 20.70 | 19.63 | 19.83 | 282,172 | -0.43(-2.14%) |
Dec 12, 2011 | 20.24 | 20.31 | 19.88 | 20.27 | 298,581 | -0.26(-1.28%) |
Dec 09, 2011 | 20.06 | 20.68 | 19.99 | 20.53 | 479,188 | +0.54(+2.72%) |
Dec 08, 2011 | 20.52 | 20.56 | 19.93 | 19.98 | 343,886 | -0.77(-3.72%) |
Dec 07, 2011 | 20.87 | 20.95 | 20.50 | 20.76 | 454,044 | -0.26(-1.25%) |
Dec 06, 2011 | 20.85 | 21.24 | 20.56 | 21.02 | 518,978 | +0.13(+0.61%) |
Dec 05, 2011 | 20.94 | 21.08 | 20.75 | 20.89 | 700,492 | +0.22(+1.07%) |
Dec 02, 2011 | 20.93 | 21.00 | 20.61 | 20.67 | 291,383 | +0.06(+0.29%) |
Dec 01, 2011 | 20.97 | 21.13 | 20.59 | 20.61 | 644,579 | -0.55(-2.61%) |
Nov 30, 2011 | 20.50 | 21.17 | 20.41 | 21.17 | 1,240,757 | +1.63(+8.35%) |
Nov 29, 2011 | 19.54 | 19.81 | 19.42 | 19.53 | 322,529 | +0.06(+0.31%) |
Nov 28, 2011 | 19.32 | 19.64 | 18.88 | 19.48 | 341,076 | +0.82(+4.37%) |
Nov 25, 2011 | 18.64 | 19.06 | 18.53 | 18.66 | 206,180 | -0.05(-0.27%) |
Nov 23, 2011 | 19.23 | 19.24 | 18.63 | 18.71 | 293,009 | -0.80(-4.08%) |
Nov 22, 2011 | 19.54 | 19.82 | 19.40 | 19.51 | 268,527 | -0.06(-0.30%) |
Nov 21, 2011 | 19.79 | 19.92 | 19.40 | 19.56 | 334,145 | -0.70(-3.46%) |
Nov 18, 2011 | 19.97 | 20.35 | 19.97 | 20.27 | 281,404 | +0.31(+1.57%) |
Nov 17, 2011 | 20.25 | 20.45 | 19.81 | 19.95 | 322,919 | -0.35(-1.71%) |
Nov 16, 2011 | 20.37 | 20.73 | 20.22 | 20.30 | 504,199 | -0.37(-1.80%) |
Nov 15, 2011 | 20.59 | 20.82 | 20.45 | 20.67 | 691,931 | -0.09(-0.45%) |
Nov 14, 2011 | 20.59 | 20.87 | 20.45 | 20.77 | 479,688 | -0.03(-0.16%) |
Nov 11, 2011 | 20.27 | 20.89 | 20.20 | 20.80 | 425,488 | +0.79(+3.93%) |
Nov 10, 2011 | 20.20 | 20.30 | 19.81 | 20.01 | 236,580 | +0.22(+1.11%) |
Nov 09, 2011 | 20.22 | 20.31 | 19.69 | 19.79 | 503,998 | -0.89(-4.29%) |
Nov 08, 2011 | 20.37 | 20.75 | 19.82 | 20.68 | 400,481 | +0.53(+2.64%) |
Nov 07, 2011 | 19.96 | 20.24 | 19.58 | 20.15 | 346,084 | +0.12(+0.59%) |
Nov 04, 2011 | 19.54 | 20.20 | 19.54 | 20.03 | 396,968 | +0.24(+1.20%) |
Nov 03, 2011 | 19.92 | 20.11 | 19.50 | 19.79 | 978,286 | +0.15(+0.77%) |
Nov 02, 2011 | 19.45 | 19.98 | 18.70 | 19.64 | 687,055 | +0.53(+2.79%) |
Nov 01, 2011 | 18.74 | 19.57 | 18.62 | 19.11 | 729,218 | -0.58(-2.92%) |
Oct 31, 2011 | 19.84 | 20.38 | 19.67 | 19.68 | 721,269 | -0.55(-2.72%) |
Oct 28, 2011 | 20.64 | 21.27 | 19.33 | 20.23 | 984,522 | -0.74(-3.51%) |
Oct 27, 2011 | 19.76 | 21.15 | 19.65 | 20.97 | 1,131,936 | +1.95(+10.23%) |
Oct 26, 2011 | 18.61 | 19.18 | 18.30 | 19.02 | 660,535 | +0.69(+3.78%) |
Oct 25, 2011 | 18.84 | 18.99 | 18.29 | 18.33 | 450,250 | -0.74(-3.86%) |
Oct 24, 2011 | 19.12 | 19.16 | 18.87 | 19.07 | 727,590 | -0.02(-0.09%) |
Oct 21, 2011 | 18.44 | 19.09 | 18.28 | 19.08 | 538,025 | +1.02(+5.67%) |
Oct 20, 2011 | 17.90 | 18.10 | 17.24 | 18.06 | 469,083 | +0.24(+1.33%) |
Oct 19, 2011 | 18.25 | 18.43 | 17.73 | 17.82 | 219,056 | -0.47(-2.59%) |
Oct 18, 2011 | 17.65 | 18.46 | 17.35 | 18.30 | 315,293 | +0.74(+4.24%) |
Oct 17, 2011 | 18.13 | 18.19 | 17.48 | 17.55 | 344,222 | -0.82(-4.47%) |
Oct 14, 2011 | 18.34 | 18.67 | 18.11 | 18.37 | 325,734 | +0.17(+0.93%) |
Oct 13, 2011 | 18.08 | 18.30 | 17.81 | 18.20 | 163,006 | -0.07(-0.37%) |
Oct 12, 2011 | 18.27 | 18.56 | 18.18 | 18.27 | 442,295 | +0.03(+0.14%) |
Oct 11, 2011 | 17.85 | 18.35 | 17.78 | 18.24 | 428,253 | +0.21(+1.17%) |
Oct 10, 2011 | 17.55 | 18.04 | 17.49 | 18.03 | 319,492 | +0.90(+5.23%) |
Oct 07, 2011 | 17.66 | 17.78 | 16.88 | 17.14 | 401,777 | -0.54(-3.06%) |
Oct 06, 2011 | 17.37 | 17.70 | 17.37 | 17.68 | 415,401 | +0.69(+4.03%) |
Oct 05, 2011 | 16.74 | 17.15 | 16.45 | 16.99 | 365,903 | +0.24(+1.41%) |
Oct 04, 2011 | 15.02 | 16.81 | 14.78 | 16.76 | 774,807 | +1.46(+9.57%) |
Oct 03, 2011 | 16.29 | 16.51 | 15.28 | 15.29 | 416,427 | -0.99(-6.08%) |
Sep 30, 2011 | 16.44 | 16.77 | 16.26 | 16.28 | 462,210 | -0.56(-3.31%) |
Sep 29, 2011 | 16.99 | 17.09 | 16.30 | 16.84 | 280,032 | +0.29(+1.74%) |
Sep 28, 2011 | 17.59 | 17.62 | 16.54 | 16.55 | 349,666 | -1.03(-5.87%) |
Sep 27, 2011 | 17.45 | 18.11 | 17.36 | 17.59 | 439,067 | +0.58(+3.43%) |
Sep 26, 2011 | 16.86 | 17.03 | 16.32 | 17.00 | 281,202 | +0.32(+1.93%) |
Sep 23, 2011 | 16.12 | 16.76 | 16.07 | 16.68 | 404,835 | +0.55(+3.41%) |
Sep 22, 2011 | 16.23 | 16.49 | 15.82 | 16.13 | 640,348 | -0.69(-4.07%) |
Sep 21, 2011 | 17.95 | 18.04 | 16.79 | 16.82 | 482,238 | -1.22(-6.75%) |
Sep 20, 2011 | 18.61 | 18.78 | 18.02 | 18.03 | 288,566 | -0.52(-2.83%) |
Sep 19, 2011 | 18.35 | 18.73 | 18.13 | 18.56 | 324,924 | -0.25(-1.35%) |
Sep 16, 2011 | 18.97 | 19.11 | 18.57 | 18.81 | 675,147 | -0.03(-0.13%) |
Sep 15, 2011 | 18.90 | 18.90 | 18.44 | 18.84 | 468,182 | +0.16(+0.86%) |
Sep 14, 2011 | 18.58 | 19.01 | 18.00 | 18.68 | 413,264 | +0.31(+1.70%) |
Sep 13, 2011 | 17.91 | 18.53 | 17.75 | 18.36 | 462,625 | +0.54(+3.04%) |
Sep 12, 2011 | 17.64 | 18.13 | 17.39 | 17.82 | 559,276 | -0.15(-0.85%) |
Sep 09, 2011 | 18.50 | 18.77 | 17.79 | 17.97 | 776,538 | -0.80(-4.24%) |
Sep 08, 2011 | 18.97 | 19.62 | 18.66 | 18.77 | 845,909 | -0.41(-2.12%) |
Sep 07, 2011 | 18.53 | 19.25 | 18.41 | 19.18 | 677,445 | +1.04(+5.74%) |
Sep 06, 2011 | 17.37 | 18.19 | 17.29 | 18.13 | 1,149,752 | +0.21(+1.18%) |
Sep 02, 2011 | 18.08 | 18.88 | 17.85 | 17.92 | 595,000 | -0.59(-3.20%) |
Sep 01, 2011 | 18.93 | 19.23 | 18.35 | 18.52 | 1,002,463 | -0.96(-4.91%) |
Aug 31, 2011 | 19.74 | 20.00 | 19.14 | 19.47 | 940,388 | -0.22(-1.12%) |
Aug 30, 2011 | 19.49 | 19.88 | 19.23 | 19.69 | 719,629 | +0.09(+0.47%) |
Aug 29, 2011 | 18.86 | 19.72 | 18.86 | 19.60 | 1,237,932 | +1.24(+6.77%) |
Aug 26, 2011 | 17.52 | 18.56 | 17.34 | 18.35 | 488,066 | +0.67(+3.81%) |
Aug 25, 2011 | 18.84 | 18.97 | 17.61 | 17.68 | 585,666 | -0.95(-5.11%) |
Aug 24, 2011 | 17.90 | 18.69 | 17.89 | 18.63 | 383,694 | +0.65(+3.61%) |
Aug 23, 2011 | 17.23 | 18.00 | 16.95 | 17.98 | 349,368 | +0.85(+4.97%) |
Aug 22, 2011 | 17.15 | 17.33 | 16.75 | 17.13 | 525,495 | +0.52(+3.15%) |
Aug 19, 2011 | 16.87 | 17.44 | 16.49 | 16.61 | 336,838 | -0.52(-3.05%) |
Aug 18, 2011 | 17.62 | 17.71 | 16.93 | 17.13 | 548,523 | -1.22(-6.66%) |
Aug 17, 2011 | 18.57 | 18.63 | 18.19 | 18.35 | 407,565 | -0.13(-0.68%) |
Aug 16, 2011 | 18.70 | 18.85 | 18.26 | 18.48 | 465,550 | -0.53(-2.79%) |
Aug 15, 2011 | 18.79 | 19.13 | 18.48 | 19.01 | 429,621 | +0.38(+2.04%) |
Aug 12, 2011 | 18.59 | 18.83 | 18.26 | 18.63 | 620,290 | +0.20(+1.10%) |
Aug 11, 2011 | 17.52 | 18.76 | 17.52 | 18.43 | 1,212,845 | +1.04(+5.96%) |
Aug 10, 2011 | 17.59 | 18.03 | 17.23 | 17.39 | 1,289,268 | -0.88(-4.84%) |
Aug 09, 2011 | 17.82 | 18.28 | 16.36 | 18.28 | 993,652 | +1.69(+10.21%) |
Aug 08, 2011 | 17.82 | 18.36 | 16.58 | 16.59 | 780,495 | -1.85(-10.01%) |
Aug 05, 2011 | 18.88 | 19.10 | 17.84 | 18.43 | 481,942 | -0.17(-0.91%) |
Aug 04, 2011 | 19.20 | 19.35 | 18.59 | 18.60 | 539,623 | -0.92(-4.71%) |
Aug 03, 2011 | 19.52 | 19.70 | 18.90 | 19.52 | 454,078 | +0.02(+0.09%) |
Aug 02, 2011 | 20.24 | 21.14 | 19.48 | 19.50 | 725,735 | -0.88(-4.34%) |
Aug 01, 2011 | 20.85 | 21.04 | 20.07 | 20.39 | 449,435 | -0.13(-0.66%) |
Jul 29, 2011 | 20.20 | 21.02 | 19.80 | 20.52 | 694,839 | +0.89(+4.55%) |
Jul 28, 2011 | 19.38 | 19.94 | 19.38 | 19.63 | 309,615 | +0.24(+1.26%) |
Jul 27, 2011 | 19.94 | 20.02 | 19.36 | 19.38 | 334,102 | -0.74(-3.69%) |
Jul 26, 2011 | 20.70 | 20.70 | 20.11 | 20.12 | 151,357 | -0.60(-2.89%) |
Jul 25, 2011 | 20.60 | 20.88 | 20.34 | 20.72 | 179,694 | -0.09(-0.45%) |
Jul 22, 2011 | 20.87 | 20.87 | 20.77 | 20.82 | 148,875 | -0.06(-0.28%) |
Jul 21, 2011 | 20.76 | 21.08 | 20.75 | 20.87 | 298,960 | +0.19(+0.90%) |
Jul 20, 2011 | 20.87 | 20.98 | 20.51 | 20.69 | 209,007 | -0.18(-0.85%) |
Jul 19, 2011 | 20.12 | 20.93 | 20.12 | 20.87 | 371,177 | +0.88(+4.43%) |
Jul 18, 2011 | 20.40 | 20.40 | 19.80 | 19.98 | 207,526 | -0.51(-2.47%) |
Jul 15, 2011 | 20.31 | 20.50 | 20.16 | 20.49 | 301,707 | +0.28(+1.38%) |
Jul 14, 2011 | 20.82 | 20.86 | 20.17 | 20.21 | 229,083 | -0.51(-2.48%) |
Jul 13, 2011 | 20.71 | 21.02 | 20.44 | 20.72 | 291,765 | +0.15(+0.74%) |
Jul 12, 2011 | 20.73 | 20.86 | 20.50 | 20.57 | 347,037 | -0.30(-1.45%) |
Jul 11, 2011 | 21.18 | 21.41 | 20.81 | 20.87 | 299,980 | -0.67(-3.09%) |
Jul 08, 2011 | 21.16 | 21.57 | 21.09 | 21.54 | 292,075 | +0.02(+0.08%) |
Jul 07, 2011 | 21.38 | 21.76 | 21.30 | 21.52 | 285,623 | +0.29(+1.39%) |
Jul 06, 2011 | 21.23 | 21.41 | 21.03 | 21.23 | 460,865 | -0.06(-0.28%) |
Jul 05, 2011 | 21.04 | 21.40 | 20.95 | 21.29 | 319,794 | +0.24(+1.16%) |
Jul 01, 2011 | 20.91 | 21.20 | 20.87 | 21.04 | 421,375 | +0.13(+0.64%) |
Jun 30, 2011 | 20.43 | 20.99 | 20.42 | 20.91 | 346,462 | +0.56(+2.78%) |
Jun 29, 2011 | 20.39 | 20.47 | 20.10 | 20.34 | 335,707 | +0.08(+0.37%) |
Jun 28, 2011 | 19.92 | 20.28 | 19.87 | 20.27 | 224,974 | +0.46(+2.34%) |
Jun 27, 2011 | 19.76 | 19.88 | 19.51 | 19.80 | 397,854 | +0.04(+0.21%) |
Jun 24, 2011 | 19.95 | 20.05 | 19.59 | 19.76 | 1,387,614 | -0.11(-0.55%) |
Jun 23, 2011 | 19.88 | 19.96 | 19.59 | 19.87 | 403,795 | -0.33(-1.63%) |
Jun 22, 2011 | 20.03 | 20.46 | 19.86 | 20.20 | 410,846 | +0.13(+0.67%) |
Jun 21, 2011 | 19.93 | 20.18 | 19.87 | 20.07 | 269,285 | +0.31(+1.58%) |
Jun 20, 2011 | 19.68 | 19.77 | 19.56 | 19.75 | 343,044 | +0.24(+1.21%) |
Jun 17, 2011 | 19.32 | 19.66 | 19.25 | 19.52 | 634,736 | +0.35(+1.80%) |
Jun 16, 2011 | 19.01 | 19.37 | 18.79 | 19.17 | 498,762 | +0.16(+0.84%) |
Jun 15, 2011 | 19.17 | 19.17 | 18.84 | 19.01 | 680,455 | -0.43(-2.21%) |
Jun 14, 2011 | 19.10 | 19.52 | 19.08 | 19.44 | 466,863 | +0.51(+2.67%) |
Jun 13, 2011 | 18.63 | 19.05 | 18.63 | 18.94 | 570,924 | +0.30(+1.63%) |
Jun 10, 2011 | 18.62 | 18.86 | 18.41 | 18.63 | 546,184 | -0.16(-0.85%) |
Jun 09, 2011 | 18.59 | 19.05 | 18.47 | 18.79 | 366,381 | +0.24(+1.32%) |
Jun 08, 2011 | 18.61 | 18.71 | 18.43 | 18.55 | 345,116 | -0.15(-0.81%) |
Jun 07, 2011 | 18.84 | 18.90 | 18.37 | 18.70 | 311,689 | -0.08(-0.40%) |
Jun 06, 2011 | 18.89 | 19.00 | 18.71 | 18.78 | 426,844 | -0.18(-0.93%) |
Jun 03, 2011 | 19.10 | 19.17 | 18.60 | 18.95 | 532,653 | -0.58(-2.98%) |
May 24, 2011 | 19.74 | 19.74 | 19.36 | 19.53 | 421,170 | -0.03(-0.13%) |
May 23, 2011 | 19.63 | 19.70 | 19.35 | 19.56 | 494,479 | -0.46(-2.31%) |
May 20, 2011 | 20.21 | 20.27 | 19.89 | 20.02 | 482,763 | -0.29(-1.45%) |
May 19, 2011 | 20.48 | 20.55 | 20.08 | 20.32 | 516,620 | -0.07(-0.33%) |
May 18, 2011 | 20.09 | 20.42 | 19.93 | 20.38 | 462,743 | +0.37(+1.85%) |
May 17, 2011 | 20.22 | 20.30 | 19.93 | 20.01 | 461,285 | -0.42(-2.05%) |
May 16, 2011 | 20.37 | 20.74 | 20.16 | 20.43 | 402,730 | +0.00(+0.00%) |
May 13, 2011 | 20.34 | 21.17 | 20.33 | 20.43 | 638,280 | -0.65(-3.07%) |
May 12, 2011 | 21.00 | 21.13 | 20.78 | 21.08 | 530,398 | -0.01(-0.04%) |
May 11, 2011 | 21.56 | 21.67 | 21.00 | 21.09 | 597,592 | -0.60(-2.75%) |
May 10, 2011 | 21.37 | 21.71 | 21.27 | 21.68 | 1,028,301 | +0.35(+1.65%) |
May 09, 2011 | 20.97 | 21.33 | 20.70 | 21.33 | 817,888 | +0.34(+1.64%) |
May 06, 2011 | 21.03 | 21.21 | 20.69 | 20.99 | 1,616,196 | +0.01(+0.04%) |
May 05, 2011 | 20.48 | 21.00 | 20.37 | 20.98 | 1,359,078 | +0.42(+2.04%) |
May 04, 2011 | 20.84 | 20.86 | 20.49 | 20.56 | 884,555 | -0.28(-1.33%) |
May 03, 2011 | 20.61 | 20.99 | 20.49 | 20.84 | 952,015 | +0.23(+1.10%) |
May 02, 2011 | 20.51 | 20.63 | 20.44 | 20.61 | 1,092,842 | -0.17(-0.81%) |
Apr 29, 2011 | 20.58 | 20.99 | 20.42 | 20.78 | 1,371,450 | +0.86(+4.30%) |
Apr 28, 2011 | 20.01 | 20.31 | 19.72 | 19.92 | 1,117,230 | -0.08(-0.42%) |
Apr 27, 2011 | 19.61 | 20.04 | 19.45 | 20.00 | 947,620 | +0.28(+1.40%) |
Apr 26, 2011 | 18.96 | 19.80 | 18.92 | 19.73 | 1,344,482 | +0.77(+4.08%) |
Apr 25, 2011 | 18.80 | 19.09 | 18.80 | 18.96 | 799,073 | +0.14(+0.76%) |
Apr 21, 2011 | 18.48 | 18.87 | 18.28 | 18.81 | 970,648 | +0.34(+1.82%) |
Apr 20, 2011 | 17.91 | 18.48 | 17.88 | 18.48 | 768,095 | +0.81(+4.56%) |
Apr 19, 2011 | 17.49 | 17.74 | 17.47 | 17.67 | 495,229 | +0.23(+1.30%) |
Apr 18, 2011 | 17.31 | 17.49 | 17.22 | 17.44 | 627,544 | -0.18(-1.05%) |
Apr 15, 2011 | 17.23 | 17.63 | 17.12 | 17.63 | 620,835 | +0.33(+1.89%) |
Apr 14, 2011 | 17.05 | 17.33 | 16.98 | 17.30 | 588,205 | +0.05(+0.29%) |
Apr 13, 2011 | 17.40 | 17.47 | 17.07 | 17.25 | 429,246 | -0.12(-0.68%) |
Apr 12, 2011 | 17.43 | 17.49 | 17.23 | 17.37 | 495,201 | -0.23(-1.29%) |
Apr 11, 2011 | 17.53 | 17.79 | 17.53 | 17.59 | 437,714 | +0.03(+0.19%) |
Apr 08, 2011 | 17.90 | 18.01 | 17.47 | 17.56 | 287,260 | -0.18(-0.99%) |
Apr 07, 2011 | 17.90 | 17.97 | 17.70 | 17.74 | 456,887 | -0.10(-0.56%) |
Apr 06, 2011 | 17.79 | 17.91 | 17.72 | 17.84 | 554,803 | +0.20(+1.14%) |
Apr 05, 2011 | 17.55 | 17.70 | 17.51 | 17.64 | 395,384 | +0.03(+0.19%) |
Apr 04, 2011 | 17.66 | 17.70 | 17.50 | 17.60 | 380,041 | +0.01(+0.05%) |
Apr 01, 2011 | 17.70 | 17.78 | 17.55 | 17.59 | 668,181 | +0.06(+0.34%) |
Mar 31, 2011 | 17.66 | 17.78 | 17.53 | 17.54 | 820,860 | -0.18(-1.04%) |
Mar 30, 2011 | 17.72 | 17.72 | 17.72 | 17.72 | 356,620 | +0.03(+0.19%) |
Mar 29, 2011 | 17.49 | 17.72 | 17.41 | 17.69 | 440,936 | +0.17(+0.96%) |
Mar 28, 2011 | 17.75 | 17.86 | 17.51 | 17.52 | 341,243 | -0.21(-1.18%) |
Mar 25, 2011 | 17.88 | 18.03 | 17.68 | 17.73 | 609,633 | -0.11(-0.61%) |
Mar 24, 2011 | 17.96 | 18.02 | 17.77 | 17.84 | 300,639 | +0.00(+0.00%) |
Mar 23, 2011 | 17.96 | 17.96 | 17.63 | 17.84 | 336,479 | -0.08(-0.47%) |
Mar 22, 2011 | 18.06 | 18.10 | 17.91 | 17.92 | 579,538 | -0.07(-0.37%) |
Mar 21, 2011 | 17.92 | 18.03 | 17.91 | 17.99 | 750,510 | +0.32(+1.81%) |
Mar 18, 2011 | 17.42 | 17.69 | 17.32 | 17.67 | 641,711 | +0.44(+2.53%) |
Mar 17, 2011 | 17.54 | 17.54 | 17.22 | 17.23 | 229,022 | -0.03(-0.15%) |
Mar 16, 2011 | 17.34 | 17.51 | 17.06 | 17.26 | 632,415 | -0.12(-0.68%) |
Mar 15, 2011 | 17.34 | 17.52 | 17.31 | 17.38 | 494,345 | -0.04(-0.24%) |
Mar 14, 2011 | 17.22 | 17.47 | 17.02 | 17.42 | 303,549 | -0.02(-0.10%) |
Mar 11, 2011 | 17.33 | 17.54 | 17.17 | 17.43 | 350,116 | +0.01(+0.05%) |
Mar 10, 2011 | 17.50 | 17.59 | 17.25 | 17.43 | 504,652 | -0.24(-1.33%) |
Mar 09, 2011 | 17.81 | 17.91 | 17.55 | 17.66 | 562,612 | -0.15(-0.85%) |
Mar 08, 2011 | 17.49 | 17.88 | 17.43 | 17.81 | 462,769 | +0.30(+1.73%) |
Mar 07, 2011 | 17.99 | 17.99 | 17.32 | 17.51 | 645,620 | -0.39(-2.20%) |
Mar 04, 2011 | 18.15 | 18.19 | 17.78 | 17.91 | 695,668 | -0.27(-1.48%) |
Mar 03, 2011 | 17.71 | 18.23 | 17.64 | 18.17 | 2,564,787 | +0.56(+3.20%) |
Mar 02, 2011 | 17.36 | 17.89 | 17.28 | 17.61 | 430,828 | +0.18(+1.06%) |
Mar 01, 2011 | 17.86 | 18.07 | 17.38 | 17.43 | 872,406 | -0.45(-2.49%) |
Feb 28, 2011 | 17.75 | 17.87 | 17.67 | 17.87 | 731,389 | +0.20(+1.14%) |
Feb 25, 2011 | 17.54 | 17.67 | 17.50 | 17.67 | 393,322 | +0.15(+0.86%) |
Feb 24, 2011 | 17.36 | 17.57 | 17.30 | 17.52 | 918,089 | +0.13(+0.77%) |
Feb 23, 2011 | 17.31 | 17.44 | 16.96 | 17.38 | 1,658,929 | +0.10(+0.58%) |
Feb 22, 2011 | 17.16 | 17.38 | 16.98 | 17.28 | 1,197,045 | -0.04(-0.24%) |
Feb 18, 2011 | 17.92 | 18.40 | 16.83 | 17.33 | 1,849,171 | -0.85(-4.69%) |
Feb 17, 2011 | 17.88 | 18.21 | 17.76 | 18.18 | 594,801 | +0.25(+1.40%) |
Feb 16, 2011 | 17.98 | 18.06 | 17.86 | 17.93 | 341,409 | +0.04(+0.23%) |
Feb 15, 2011 | 18.03 | 18.10 | 17.83 | 17.89 | 629,112 | -0.22(-1.20%) |
Feb 14, 2011 | 17.39 | 18.32 | 17.39 | 18.10 | 822,456 | +0.62(+3.54%) |
Feb 11, 2011 | 17.22 | 17.48 | 17.18 | 17.48 | 226,108 | +0.15(+0.87%) |
Feb 10, 2011 | 17.22 | 17.35 | 16.88 | 17.33 | 181,613 | +0.03(+0.15%) |
Feb 09, 2011 | 17.21 | 17.40 | 17.11 | 17.31 | 574,168 | -0.02(-0.10%) |
Feb 08, 2011 | 17.18 | 17.33 | 17.08 | 17.33 | 195,041 | +0.17(+0.98%) |
Feb 07, 2011 | 16.64 | 17.22 | 16.63 | 17.16 | 251,036 | +0.51(+3.07%) |
Feb 04, 2011 | 16.95 | 17.04 | 16.54 | 16.65 | 666,265 | -0.30(-1.78%) |
Feb 03, 2011 | 17.02 | 17.02 | 16.77 | 16.95 | 271,505 | -0.08(-0.44%) |
Feb 02, 2011 | 17.06 | 17.23 | 16.97 | 17.02 | 266,005 | -0.12(-0.68%) |
Feb 01, 2011 | 16.70 | 17.18 | 16.60 | 17.14 | 301,547 | +0.56(+3.38%) |
Jan 31, 2011 | 16.57 | 16.87 | 16.51 | 16.58 | 464,323 | +0.12(+0.71%) |
Jan 28, 2011 | 16.92 | 16.95 | 16.44 | 16.46 | 355,949 | -0.46(-2.72%) |
Jan 27, 2011 | 17.16 | 17.24 | 16.89 | 16.92 | 468,210 | -0.27(-1.56%) |
Jan 26, 2011 | 16.67 | 17.23 | 16.51 | 17.19 | 503,860 | +0.49(+2.90%) |
Jan 25, 2011 | 16.61 | 16.75 | 16.48 | 16.71 | 256,731 | -0.06(-0.35%) |
Jan 24, 2011 | 16.48 | 16.82 | 16.47 | 16.77 | 236,332 | +0.23(+1.37%) |
Jan 21, 2011 | 16.77 | 16.80 | 16.53 | 16.54 | 404,443 | -0.13(-0.75%) |
Jan 20, 2011 | 16.61 | 16.81 | 16.43 | 16.66 | 390,533 | -0.10(-0.60%) |
Jan 19, 2011 | 17.11 | 17.23 | 16.75 | 16.77 | 337,457 | -0.38(-2.20%) |
Jan 18, 2011 | 17.02 | 17.17 | 16.83 | 17.14 | 422,848 | +0.12(+0.69%) |
Jan 14, 2011 | 16.95 | 17.12 | 16.82 | 17.02 | 567,723 | +0.03(+0.20%) |
Jan 13, 2011 | 17.21 | 17.21 | 16.92 | 16.99 | 1,192,298 | -0.18(-1.07%) |
Jan 12, 2011 | 17.16 | 17.24 | 17.05 | 17.18 | 314,367 | +0.11(+0.64%) |
Jan 11, 2011 | 17.12 | 17.28 | 16.99 | 17.07 | 475,533 | +0.04(+0.25%) |
Jan 10, 2011 | 16.94 | 17.09 | 16.77 | 17.02 | 273,791 | +0.00(+0.00%) |
Jan 07, 2011 | 17.14 | 17.24 | 16.73 | 17.02 | 276,629 | -0.08(-0.44%) |
Jan 06, 2011 | 17.23 | 17.24 | 17.02 | 17.10 | 274,108 | -0.08(-0.44%) |
Jan 05, 2011 | 16.98 | 17.23 | 16.98 | 17.18 | 492,972 | +0.12(+0.69%) |
Jan 04, 2011 | 17.71 | 17.71 | 17.04 | 17.06 | 610,502 | -0.52(-2.95%) |