Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.93 | 11.93 | 11.60 | 11.61 | 710,723 | -0.81(-6.52%) |
Oct 28, 2011 | 12.31 | 12.56 | 12.23 | 12.42 | 244,078 | -0.18(-1.43%) |
Oct 27, 2011 | 12.43 | 12.70 | 12.30 | 12.60 | 2,983,474 | +0.95(+8.15%) |
Oct 26, 2011 | 11.78 | 11.80 | 11.41 | 11.65 | 4,006,485 | +0.85(+7.87%) |
Oct 25, 2011 | 11.01 | 11.02 | 10.77 | 10.80 | 772,319 | -0.39(-3.49%) |
Oct 24, 2011 | 10.88 | 11.25 | 10.88 | 11.19 | 352,227 | +0.50(+4.68%) |
Oct 21, 2011 | 10.59 | 10.70 | 10.58 | 10.69 | 404,478 | +0.38(+3.69%) |
Oct 20, 2011 | 10.32 | 10.44 | 10.15 | 10.31 | 1,101,092 | -0.07(-0.67%) |
Oct 19, 2011 | 10.40 | 10.57 | 10.31 | 10.38 | 444,013 | -0.11(-1.05%) |
Oct 18, 2011 | 10.42 | 10.55 | 10.15 | 10.49 | 1,123,426 | +0.24(+2.34%) |
Oct 17, 2011 | 10.40 | 10.64 | 10.25 | 10.25 | 1,651,345 | -0.37(-3.48%) |
Oct 14, 2011 | 10.51 | 10.63 | 10.50 | 10.62 | 1,705,786 | +0.40(+3.91%) |
Oct 13, 2011 | 10.19 | 10.30 | 10.02 | 10.22 | 195,652 | -0.05(-0.49%) |
Oct 12, 2011 | 10.27 | 10.49 | 10.24 | 10.27 | 509,337 | +0.65(+6.76%) |
Oct 11, 2011 | 9.490 | 9.750 | 9.490 | 9.620 | 928,710 | -0.18(-1.84%) |
Oct 10, 2011 | 9.520 | 9.850 | 9.520 | 9.800 | 1,233,194 | +0.58(+6.29%) |
Oct 07, 2011 | 9.400 | 9.430 | 9.180 | 9.220 | 685,172 | -0.28(-2.95%) |
Oct 06, 2011 | 9.390 | 9.510 | 9.155 | 9.500 | 1,629,453 | +0.54(+6.03%) |
Oct 05, 2011 | 8.750 | 8.990 | 8.650 | 8.960 | 1,812,724 | -0.24(-2.61%) |
Oct 04, 2011 | 8.920 | 9.200 | 8.630 | 9.200 | 3,316,918 | +0.05(+0.55%) |
Oct 03, 2011 | 9.300 | 9.490 | 9.150 | 9.150 | 2,413,209 | -0.40(-4.19%) |
Sep 30, 2011 | 9.430 | 9.710 | 9.390 | 9.550 | 4,103,802 | -0.33(-3.34%) |
Sep 29, 2011 | 9.970 | 10.05 | 9.730 | 9.880 | 2,482,706 | +0.43(+4.55%) |
Sep 28, 2011 | 9.720 | 9.830 | 9.450 | 9.450 | 1,357,114 | -0.33(-3.37%) |
Sep 27, 2011 | 9.930 | 10.01 | 9.780 | 9.780 | 1,423,954 | +0.03(+0.31%) |
Sep 26, 2011 | 9.520 | 9.750 | 9.340 | 9.750 | 872,557 | +0.29(+3.07%) |
Sep 23, 2011 | 9.320 | 9.580 | 9.260 | 9.460 | 1,103,685 | +0.32(+3.50%) |
Sep 22, 2011 | 9.650 | 9.660 | 8.970 | 9.140 | 1,437,456 | -0.98(-9.68%) |
Sep 21, 2011 | 10.46 | 10.51 | 10.12 | 10.12 | 565,988 | -0.30(-2.88%) |
Sep 20, 2011 | 10.49 | 10.65 | 10.42 | 10.42 | 197,039 | -0.14(-1.33%) |
Sep 19, 2011 | 10.52 | 10.58 | 10.38 | 10.56 | 511,415 | -0.13(-1.22%) |
Sep 16, 2011 | 10.84 | 10.84 | 10.67 | 10.69 | 369,800 | -0.17(-1.57%) |
Sep 15, 2011 | 11.01 | 11.06 | 10.80 | 10.86 | 1,381,098 | -0.15(-1.36%) |
Sep 14, 2011 | 10.98 | 11.15 | 10.86 | 11.01 | 873,424 | +0.12(+1.10%) |
Sep 13, 2011 | 10.99 | 11.01 | 10.78 | 10.89 | 1,440,366 | -0.12(-1.09%) |
Sep 12, 2011 | 10.80 | 11.05 | 10.79 | 11.01 | 590,758 | -0.06(-0.54%) |
Sep 09, 2011 | 11.38 | 11.38 | 10.98 | 11.07 | 347,585 | -0.53(-4.57%) |
Sep 08, 2011 | 11.71 | 11.84 | 11.60 | 11.60 | 308,025 | -0.24(-2.03%) |
Sep 07, 2011 | 11.72 | 11.89 | 11.69 | 11.84 | 450,307 | +0.24(+2.07%) |
Sep 06, 2011 | 11.28 | 11.60 | 11.28 | 11.60 | 444,163 | -0.03(-0.26%) |
Sep 02, 2011 | 11.68 | 11.79 | 11.56 | 11.63 | 354,911 | -0.55(-4.52%) |
Sep 01, 2011 | 12.20 | 12.34 | 12.08 | 12.18 | 866,192 | +0.03(+0.25%) |
Aug 31, 2011 | 12.34 | 12.40 | 12.15 | 12.15 | 678,583 | -0.20(-1.62%) |
Aug 30, 2011 | 12.26 | 12.41 | 12.16 | 12.35 | 348,256 | +0.04(+0.32%) |
Aug 29, 2011 | 12.20 | 12.38 | 12.20 | 12.31 | 714,953 | +0.32(+2.67%) |
Aug 26, 2011 | 11.79 | 12.11 | 11.75 | 11.99 | 326,607 | +0.19(+1.61%) |
Aug 25, 2011 | 11.99 | 12.08 | 11.56 | 11.80 | 786,852 | -0.19(-1.58%) |
Aug 24, 2011 | 11.87 | 12.03 | 11.75 | 11.99 | 423,988 | +0.09(+0.76%) |
Aug 23, 2011 | 11.65 | 11.92 | 11.52 | 11.90 | 1,019,360 | +0.57(+5.03%) |
Aug 22, 2011 | 11.59 | 11.64 | 11.33 | 11.33 | 461,826 | -0.09(-0.79%) |
Aug 19, 2011 | 11.12 | 11.74 | 11.12 | 11.42 | 664,111 | -0.06(-0.52%) |
Aug 18, 2011 | 11.79 | 11.79 | 11.23 | 11.48 | 495,645 | -0.58(-4.81%) |
Aug 17, 2011 | 12.08 | 12.27 | 11.95 | 12.06 | 716,138 | +0.24(+2.03%) |
Aug 16, 2011 | 11.88 | 12.00 | 11.62 | 11.82 | 271,776 | -0.35(-2.88%) |
Aug 15, 2011 | 12.05 | 12.18 | 11.96 | 12.17 | 827,710 | +0.55(+4.73%) |
Aug 12, 2011 | 11.75 | 11.84 | 11.37 | 11.62 | 2,007,122 | +0.12(+1.04%) |
Aug 11, 2011 | 10.83 | 11.59 | 10.67 | 11.50 | 2,173,142 | +0.95(+9.00%) |
Aug 10, 2011 | 11.08 | 11.11 | 10.47 | 10.55 | 1,746,273 | -0.89(-7.78%) |
Aug 09, 2011 | 11.36 | 11.44 | 10.78 | 11.44 | 1,720,243 | -0.20(-1.72%) |
Aug 08, 2011 | 12.05 | 12.11 | 10.76 | 11.64 | 4,304,490 | -1.13(-8.85%) |
Aug 05, 2011 | 12.87 | 13.04 | 12.53 | 12.77 | 1,814,080 | -0.07(-0.55%) |
Aug 04, 2011 | 13.53 | 13.53 | 12.80 | 12.84 | 3,179,131 | -1.06(-7.63%) |
Aug 03, 2011 | 14.08 | 14.09 | 13.69 | 13.90 | 540,109 | -0.25(-1.77%) |
Aug 02, 2011 | 14.37 | 14.42 | 14.15 | 14.15 | 1,248,364 | -0.44(-3.02%) |
Aug 01, 2011 | 14.74 | 14.78 | 14.42 | 14.59 | 380,174 | -0.07(-0.48%) |
Jul 29, 2011 | 14.32 | 14.66 | 14.31 | 14.66 | 657,958 | +0.17(+1.17%) |
Jul 28, 2011 | 14.54 | 14.69 | 14.45 | 14.49 | 290,810 | +0.03(+0.21%) |
Jul 27, 2011 | 14.67 | 14.67 | 14.42 | 14.46 | 512,382 | -0.09(-0.62%) |
Jul 26, 2011 | 14.57 | 14.70 | 14.49 | 14.55 | 286,041 | +0.17(+1.18%) |
Jul 25, 2011 | 14.33 | 14.50 | 14.33 | 14.38 | 1,588,072 | -0.13(-0.90%) |
Jul 22, 2011 | 14.53 | 14.56 | 14.49 | 14.51 | 823,143 | -0.14(-0.96%) |
Jul 21, 2011 | 14.34 | 14.70 | 14.30 | 14.65 | 751,779 | +0.37(+2.59%) |
Jul 20, 2011 | 14.36 | 14.39 | 14.23 | 14.28 | 556,209 | +0.02(+0.14%) |
Jul 19, 2011 | 14.16 | 14.31 | 14.11 | 14.26 | 1,544,100 | +0.22(+1.57%) |
Jul 18, 2011 | 14.09 | 14.11 | 13.94 | 14.04 | 2,851,128 | -0.26(-1.82%) |
Jul 15, 2011 | 14.29 | 14.36 | 14.25 | 14.30 | 979,059 | +0.19(+1.35%) |
Jul 14, 2011 | 14.41 | 14.43 | 14.09 | 14.11 | 2,419,987 | -0.17(-1.19%) |
Jul 13, 2011 | 14.15 | 14.46 | 14.15 | 14.28 | 1,387,748 | +0.05(+0.35%) |
Jul 12, 2011 | 14.16 | 14.35 | 14.14 | 14.23 | 1,353,537 | -0.03(-0.21%) |
Jul 11, 2011 | 14.33 | 14.35 | 14.21 | 14.26 | 203,684 | -0.36(-2.46%) |
Jul 08, 2011 | 14.63 | 14.69 | 14.54 | 14.62 | 425,058 | -0.34(-2.27%) |
Jul 07, 2011 | 14.83 | 15.01 | 14.82 | 14.96 | 297,423 | +0.55(+3.82%) |
Jul 06, 2011 | 14.47 | 14.50 | 14.38 | 14.41 | 414,336 | -0.19(-1.30%) |
Jul 05, 2011 | 14.56 | 14.69 | 14.54 | 14.60 | 233,162 | -0.17(-1.15%) |
Jul 01, 2011 | 14.68 | 14.79 | 14.65 | 14.77 | 371,286 | +0.22(+1.51%) |
Jun 30, 2011 | 14.54 | 14.66 | 14.52 | 14.55 | 407,270 | +0.16(+1.11%) |
Jun 29, 2011 | 14.31 | 14.48 | 14.31 | 14.39 | 688,164 | +0.25(+1.77%) |
Jun 28, 2011 | 14.06 | 14.18 | 13.99 | 14.14 | 377,369 | +0.14(+1.00%) |
Jun 27, 2011 | 13.79 | 14.00 | 13.75 | 14.00 | 365,324 | -0.01(-0.07%) |
Jun 24, 2011 | 14.15 | 14.19 | 14.00 | 14.01 | 279,471 | +0.01(+0.07%) |
Jun 23, 2011 | 14.02 | 14.32 | 13.76 | 14.00 | 1,590,215 | -0.25(-1.75%) |
Jun 22, 2011 | 14.35 | 14.55 | 14.25 | 14.25 | 714,271 | -0.21(-1.45%) |
Jun 21, 2011 | 14.35 | 14.46 | 14.30 | 14.46 | 828,084 | +0.23(+1.62%) |
Jun 20, 2011 | 14.19 | 14.23 | 14.16 | 14.23 | 873,059 | -0.01(-0.07%) |
Jun 17, 2011 | 14.40 | 14.44 | 14.22 | 14.24 | 520,469 | -0.19(-1.32%) |
Jun 16, 2011 | 14.41 | 14.53 | 14.34 | 14.43 | 596,335 | +0.01(+0.07%) |
Jun 15, 2011 | 14.74 | 14.79 | 14.40 | 14.42 | 1,057,246 | -0.68(-4.50%) |
Jun 14, 2011 | 15.04 | 15.10 | 14.95 | 15.10 | 1,082,824 | +0.22(+1.48%) |
Jun 13, 2011 | 14.93 | 15.06 | 14.81 | 14.88 | 192,962 | -0.09(-0.60%) |
Jun 10, 2011 | 15.00 | 15.08 | 14.84 | 14.97 | 764,168 | -0.33(-2.16%) |
Jun 09, 2011 | 15.03 | 15.36 | 15.00 | 15.30 | 489,843 | +0.42(+2.82%) |
Jun 08, 2011 | 14.98 | 15.07 | 14.82 | 14.88 | 1,123,396 | +0.12(+0.81%) |
Jun 07, 2011 | 14.65 | 14.81 | 14.60 | 14.76 | 900,956 | +0.88(+6.34%) |
Jun 06, 2011 | 14.05 | 14.14 | 13.84 | 13.88 | 613,186 | -0.07(-0.50%) |
Jun 03, 2011 | 14.00 | 14.13 | 13.94 | 13.95 | 925,120 | +0.25(+1.82%) |
May 24, 2011 | 13.75 | 13.83 | 13.51 | 13.70 | 1,129,665 | +0.31(+2.32%) |
May 23, 2011 | 13.28 | 13.46 | 13.25 | 13.39 | 1,686,943 | -0.56(-4.01%) |
May 20, 2011 | 14.01 | 14.10 | 13.88 | 13.95 | 1,170,996 | -0.56(-3.86%) |
May 19, 2011 | 14.67 | 14.69 | 14.35 | 14.51 | 521,923 | -0.04(-0.27%) |
May 18, 2011 | 14.20 | 14.59 | 14.20 | 14.55 | 494,389 | +0.40(+2.83%) |
May 17, 2011 | 13.94 | 14.16 | 13.93 | 14.15 | 1,887,413 | +0.20(+1.43%) |
May 16, 2011 | 14.10 | 14.22 | 13.95 | 13.95 | 1,124,427 | -0.29(-2.04%) |
May 13, 2011 | 14.45 | 14.47 | 14.12 | 14.24 | 695,882 | -0.15(-1.04%) |
May 12, 2011 | 14.35 | 14.53 | 14.21 | 14.39 | 531,050 | -0.38(-2.57%) |
May 11, 2011 | 15.32 | 15.32 | 14.65 | 14.77 | 1,240,117 | -0.46(-3.02%) |
May 10, 2011 | 15.20 | 15.25 | 15.15 | 15.23 | 1,192,717 | -0.28(-1.81%) |
May 09, 2011 | 15.35 | 15.52 | 15.16 | 15.51 | 895,428 | +0.46(+3.06%) |
May 06, 2011 | 15.32 | 15.39 | 14.99 | 15.05 | 2,182,352 | +0.30(+2.03%) |
May 05, 2011 | 15.14 | 15.20 | 14.69 | 14.75 | 1,685,035 | -0.80(-5.14%) |
May 04, 2011 | 15.84 | 15.85 | 15.38 | 15.55 | 1,320,790 | -0.70(-4.31%) |
May 03, 2011 | 16.49 | 16.49 | 16.14 | 16.25 | 726,497 | -0.56(-3.33%) |
May 02, 2011 | 16.90 | 16.91 | 16.81 | 16.81 | 967,496 | -0.25(-1.47%) |
Apr 29, 2011 | 16.97 | 17.10 | 16.90 | 17.06 | 653,453 | +0.07(+0.41%) |
Apr 28, 2011 | 16.82 | 17.01 | 16.80 | 16.99 | 1,637,470 | +0.05(+0.30%) |
Apr 27, 2011 | 16.79 | 17.10 | 16.67 | 16.94 | 1,571,590 | +0.01(+0.06%) |
Apr 26, 2011 | 16.81 | 16.94 | 16.51 | 16.93 | 1,694,019 | -16.67(-49.61%) |
Apr 25, 2011 | 33.75 | 33.82 | 33.31 | 33.60 | 204,257 | -0.12(-0.36%) |
Apr 21, 2011 | 33.55 | 33.72 | 33.28 | 33.72 | 322,911 | +0.67(+2.03%) |
Apr 20, 2011 | 32.63 | 33.12 | 32.62 | 33.05 | 321,589 | +1.05(+3.28%) |
Apr 19, 2011 | 31.66 | 32.00 | 31.10 | 32.00 | 473,387 | +0.90(+2.89%) |
Apr 18, 2011 | 31.08 | 31.40 | 30.95 | 31.10 | 745,211 | -1.45(-4.45%) |
Apr 15, 2011 | 32.63 | 32.65 | 32.32 | 32.55 | 431,481 | +0.15(+0.46%) |
Apr 14, 2011 | 32.28 | 32.45 | 32.22 | 32.40 | 909,620 | -0.74(-2.23%) |
Apr 13, 2011 | 33.51 | 33.51 | 33.03 | 33.14 | 439,068 | -0.34(-1.02%) |
Apr 12, 2011 | 33.75 | 33.81 | 33.27 | 33.48 | 530,326 | -0.92(-2.67%) |
Apr 11, 2011 | 34.77 | 34.87 | 34.37 | 34.40 | 394,945 | -0.40(-1.15%) |
Apr 08, 2011 | 34.68 | 34.90 | 34.63 | 34.80 | 555,374 | +0.99(+2.93%) |
Apr 07, 2011 | 33.90 | 34.06 | 33.62 | 33.81 | 514,640 | -0.26(-0.76%) |
Apr 06, 2011 | 34.15 | 34.19 | 33.91 | 34.07 | 220,790 | +0.24(+0.71%) |
Apr 05, 2011 | 33.69 | 33.97 | 33.66 | 33.83 | 366,239 | -0.02(-0.06%) |
Apr 04, 2011 | 33.59 | 33.85 | 33.51 | 33.85 | 469,759 | +0.58(+1.74%) |
Apr 01, 2011 | 32.94 | 33.34 | 32.82 | 33.27 | 942,192 | +0.93(+2.88%) |
Mar 31, 2011 | 32.45 | 32.45 | 32.30 | 32.34 | 1,230,792 | +0.06(+0.19%) |
Mar 30, 2011 | 32.28 | 32.28 | 32.28 | 32.28 | 917,253 | +0.38(+1.19%) |
Mar 29, 2011 | 31.54 | 31.92 | 31.42 | 31.90 | 495,930 | +0.05(+0.16%) |
Mar 28, 2011 | 31.75 | 31.92 | 31.72 | 31.85 | 798,612 | +0.32(+1.01%) |
Mar 25, 2011 | 31.62 | 31.80 | 31.51 | 31.53 | 240,587 | -0.26(-0.82%) |
Mar 24, 2011 | 31.65 | 31.86 | 31.29 | 31.79 | 249,313 | +0.08(+0.25%) |
Mar 23, 2011 | 31.36 | 31.84 | 31.20 | 31.71 | 746,722 | +0.44(+1.41%) |
Mar 22, 2011 | 31.39 | 31.39 | 31.17 | 31.27 | 203,765 | -0.34(-1.08%) |
Mar 21, 2011 | 31.58 | 31.62 | 31.46 | 31.61 | 472,754 | +0.24(+0.77%) |
Mar 18, 2011 | 31.32 | 31.71 | 31.27 | 31.37 | 1,063,123 | -0.18(-0.57%) |
Mar 17, 2011 | 31.45 | 31.70 | 31.33 | 31.55 | 518,409 | +0.90(+2.94%) |
Mar 16, 2011 | 30.78 | 31.35 | 30.55 | 30.65 | 1,031,834 | +0.21(+0.69%) |
Mar 15, 2011 | 29.99 | 30.50 | 29.25 | 30.44 | 2,438,642 | -0.06(-0.20%) |
Mar 14, 2011 | 30.13 | 30.50 | 30.12 | 30.50 | 257,745 | +1.12(+3.81%) |
Mar 11, 2011 | 29.04 | 29.47 | 29.01 | 29.38 | 311,156 | +0.38(+1.31%) |
Mar 10, 2011 | 29.50 | 29.50 | 28.97 | 29.00 | 291,652 | -1.35(-4.45%) |
Mar 09, 2011 | 30.17 | 30.36 | 30.06 | 30.35 | 718,152 | -0.07(-0.23%) |
Mar 08, 2011 | 30.41 | 30.65 | 30.32 | 30.42 | 1,344,096 | -0.29(-0.94%) |
Mar 07, 2011 | 31.41 | 31.45 | 30.65 | 30.71 | 393,016 | +0.33(+1.09%) |
Mar 04, 2011 | 30.30 | 30.42 | 30.15 | 30.38 | 290,399 | -0.07(-0.23%) |
Mar 03, 2011 | 30.35 | 30.52 | 30.25 | 30.45 | 472,453 | +0.45(+1.50%) |
Mar 02, 2011 | 29.70 | 30.12 | 27.78 | 30.00 | 1,133,883 | +0.83(+2.85%) |
Mar 01, 2011 | 29.60 | 29.69 | 29.13 | 29.17 | 686,792 | -0.15(-0.51%) |
Feb 28, 2011 | 29.38 | 29.57 | 29.32 | 29.32 | 2,840,870 | +0.35(+1.21%) |
Feb 25, 2011 | 29.08 | 29.20 | 28.76 | 28.97 | 429,784 | +0.41(+1.44%) |
Feb 24, 2011 | 28.75 | 28.95 | 28.51 | 28.56 | 985,823 | +0.76(+2.73%) |
Feb 23, 2011 | 27.41 | 27.83 | 27.30 | 27.80 | 1,650,034 | +0.95(+3.54%) |
Feb 22, 2011 | 26.95 | 27.19 | 26.67 | 26.85 | 815,898 | +0.00(+0.00%) |
Feb 18, 2011 | 27.00 | 27.00 | 26.75 | 26.85 | 232,761 | -0.04(-0.15%) |
Feb 17, 2011 | 27.00 | 27.00 | 26.65 | 26.89 | 297,484 | -0.38(-1.39%) |
Feb 16, 2011 | 27.17 | 27.35 | 27.17 | 27.27 | 599,325 | +0.09(+0.33%) |
Feb 15, 2011 | 27.39 | 27.49 | 27.10 | 27.18 | 528,787 | -0.67(-2.41%) |
Feb 14, 2011 | 28.00 | 28.00 | 27.81 | 27.85 | 358,184 | -0.72(-2.52%) |
Feb 11, 2011 | 28.08 | 28.62 | 28.03 | 28.57 | 357,619 | +0.16(+0.56%) |
Feb 10, 2011 | 28.62 | 28.66 | 28.35 | 28.41 | 718,586 | -0.92(-3.14%) |
Feb 09, 2011 | 29.34 | 29.50 | 29.20 | 29.33 | 791,955 | +0.28(+0.96%) |
Feb 08, 2011 | 29.03 | 29.11 | 28.80 | 29.05 | 821,832 | -0.05(-0.17%) |
Feb 07, 2011 | 28.94 | 29.25 | 28.93 | 29.10 | 599,129 | +0.05(+0.17%) |
Feb 04, 2011 | 29.18 | 29.19 | 28.86 | 29.05 | 437,828 | +0.65(+2.29%) |
Feb 03, 2011 | 28.42 | 28.43 | 28.10 | 28.40 | 650,271 | -0.10(-0.35%) |
Feb 02, 2011 | 28.50 | 28.65 | 28.40 | 28.50 | 1,441,444 | +0.70(+2.52%) |
Feb 01, 2011 | 27.48 | 28.00 | 27.43 | 27.80 | 1,577,278 | +1.04(+3.89%) |
Jan 31, 2011 | 26.54 | 26.76 | 26.38 | 26.76 | 1,466,370 | +0.21(+0.79%) |
Jan 28, 2011 | 27.29 | 27.30 | 26.50 | 26.55 | 447,480 | -0.75(-2.75%) |
Jan 27, 2011 | 27.21 | 27.35 | 27.11 | 27.30 | 724,909 | +0.64(+2.40%) |
Jan 26, 2011 | 26.50 | 26.68 | 26.44 | 26.66 | 462,134 | +1.09(+4.26%) |
Jan 25, 2011 | 25.77 | 25.85 | 25.45 | 25.57 | 199,631 | +0.11(+0.43%) |
Jan 24, 2011 | 25.56 | 25.56 | 25.15 | 25.46 | 114,805 | -0.14(-0.55%) |
Jan 21, 2011 | 25.90 | 25.98 | 25.56 | 25.60 | 237,088 | -0.40(-1.54%) |
Jan 20, 2011 | 26.09 | 26.15 | 25.81 | 26.00 | 1,529,848 | -0.50(-1.89%) |
Jan 19, 2011 | 26.80 | 26.85 | 26.40 | 26.50 | 1,471,008 | -0.32(-1.19%) |
Jan 18, 2011 | 26.47 | 26.86 | 26.47 | 26.82 | 436,423 | +0.57(+2.17%) |
Jan 14, 2011 | 25.95 | 26.34 | 25.92 | 26.25 | 345,009 | +0.05(+0.19%) |
Jan 13, 2011 | 26.42 | 26.47 | 26.16 | 26.20 | 177,822 | -0.45(-1.69%) |
Jan 12, 2011 | 26.38 | 26.70 | 26.34 | 26.65 | 511,201 | +1.22(+4.80%) |
Jan 11, 2011 | 25.27 | 25.51 | 25.26 | 25.43 | 870,787 | +0.23(+0.91%) |
Jan 10, 2011 | 25.35 | 25.35 | 25.01 | 25.20 | 192,680 | -0.54(-2.10%) |
Jan 07, 2011 | 26.30 | 26.30 | 25.56 | 25.74 | 648,574 | -0.70(-2.65%) |
Jan 06, 2011 | 26.82 | 26.85 | 25.56 | 26.44 | 1,130,532 | -0.26(-0.97%) |
Jan 05, 2011 | 26.33 | 26.76 | 26.32 | 26.70 | 471,828 | -0.13(-0.48%) |
Jan 04, 2011 | 26.48 | 26.85 | 26.42 | 26.83 | 1,441,755 | +0.98(+3.79%) |
Jan 03, 2011 | 25.38 | 25.90 | 25.38 | 25.85 | 1,372,670 | +0.41(+1.61%) |
Dec 31, 2010 | 25.30 | 25.50 | 25.30 | 25.44 | 388,358 | -0.02(-0.08%) |
Dec 30, 2010 | 25.36 | 25.47 | 25.32 | 25.46 | 243,511 | +0.21(+0.83%) |
Dec 29, 2010 | 25.44 | 25.44 | 25.20 | 25.25 | 733,599 | -0.37(-1.44%) |
Dec 28, 2010 | 25.71 | 25.84 | 25.62 | 25.62 | 345,152 | -0.10(-0.39%) |
Dec 27, 2010 | 25.60 | 25.80 | 25.52 | 25.72 | 305,223 | +0.00(+0.00%) |
Dec 23, 2010 | 25.60 | 25.85 | 25.60 | 25.72 | 87,191 | -0.03(-0.12%) |
Dec 22, 2010 | 25.73 | 25.81 | 25.66 | 25.75 | 338,341 | +0.09(+0.35%) |
Dec 21, 2010 | 25.54 | 25.70 | 25.45 | 25.66 | 375,212 | +0.26(+1.02%) |
Dec 20, 2010 | 25.30 | 25.43 | 25.16 | 25.40 | 607,725 | +0.11(+0.43%) |
Dec 17, 2010 | 25.46 | 25.49 | 25.20 | 25.29 | 485,721 | +0.09(+0.36%) |
Dec 16, 2010 | 25.23 | 25.24 | 25.10 | 25.20 | 860,595 | -0.11(-0.43%) |
Dec 15, 2010 | 25.62 | 25.65 | 25.27 | 25.31 | 661,370 | -0.41(-1.59%) |
Dec 14, 2010 | 25.68 | 25.90 | 25.59 | 25.72 | 660,892 | +0.27(+1.06%) |
Dec 13, 2010 | 25.47 | 25.57 | 25.40 | 25.45 | 299,784 | +0.35(+1.39%) |
Dec 10, 2010 | 24.95 | 25.10 | 24.90 | 25.10 | 421,588 | +0.09(+0.36%) |
Dec 09, 2010 | 24.91 | 25.04 | 24.85 | 25.01 | 558,741 | +0.31(+1.26%) |
Dec 08, 2010 | 24.73 | 24.79 | 24.50 | 24.70 | 236,080 | -0.02(-0.08%) |
Dec 07, 2010 | 25.00 | 25.00 | 24.70 | 24.72 | 1,325,352 | -0.23(-0.92%) |
Dec 06, 2010 | 24.80 | 25.00 | 24.75 | 24.95 | 1,940,124 | +0.15(+0.60%) |
Dec 03, 2010 | 24.40 | 24.85 | 24.39 | 24.80 | 490,929 | +0.45(+1.85%) |
Dec 02, 2010 | 23.80 | 24.43 | 23.80 | 24.35 | 843,454 | +0.82(+3.48%) |
Dec 01, 2010 | 23.00 | 23.53 | 23.00 | 23.53 | 852,242 | +1.47(+6.66%) |
Nov 30, 2010 | 21.95 | 22.28 | 21.85 | 22.06 | 1,048,271 | -0.19(-0.85%) |
Nov 29, 2010 | 22.08 | 22.25 | 21.90 | 22.25 | 94,452 | -0.05(-0.22%) |
Nov 26, 2010 | 22.00 | 22.35 | 22.00 | 22.30 | 97,116 | +0.36(+1.64%) |
Nov 24, 2010 | 21.51 | 21.94 | 21.94 | 21.94 | 164,024 | +0.62(+2.91%) |
Nov 23, 2010 | 21.41 | 21.50 | 21.27 | 21.32 | 1,057,144 | -0.53(-2.43%) |
Nov 22, 2010 | 21.83 | 21.91 | 21.67 | 21.85 | 1,555,889 | -0.37(-1.67%) |
Nov 19, 2010 | 21.95 | 22.23 | 21.95 | 22.22 | 287,673 | +0.12(+0.54%) |
Nov 18, 2010 | 21.94 | 22.10 | 21.80 | 22.10 | 357,112 | +0.65(+3.03%) |
Nov 17, 2010 | 21.47 | 21.63 | 21.36 | 21.45 | 299,339 | -0.07(-0.33%) |
Nov 16, 2010 | 21.85 | 21.88 | 21.45 | 21.52 | 359,072 | -0.72(-3.24%) |
Nov 15, 2010 | 22.35 | 22.38 | 22.12 | 22.24 | 569,216 | -0.01(-0.04%) |
Nov 12, 2010 | 22.45 | 22.51 | 22.13 | 22.25 | 423,855 | -0.37(-1.64%) |
Nov 11, 2010 | 22.59 | 22.70 | 22.55 | 22.62 | 312,429 | -0.28(-1.22%) |
Nov 10, 2010 | 22.78 | 22.95 | 22.62 | 22.90 | 487,797 | +0.15(+0.66%) |
Nov 09, 2010 | 23.20 | 23.20 | 22.60 | 22.75 | 501,823 | -0.02(-0.09%) |
Nov 08, 2010 | 22.73 | 22.80 | 22.50 | 22.77 | 629,808 | -0.29(-1.26%) |
Nov 05, 2010 | 22.96 | 23.29 | 22.95 | 23.06 | 112,494 | -0.06(-0.26%) |
Nov 04, 2010 | 22.85 | 23.12 | 22.83 | 23.12 | 1,066,385 | +0.88(+3.96%) |
Nov 03, 2010 | 22.11 | 22.24 | 21.93 | 22.24 | 2,004,675 | +0.19(+0.86%) |
Nov 02, 2010 | 22.20 | 22.20 | 22.05 | 22.05 | 255,116 | +0.10(+0.46%) |