Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.34 | 13.72 | 13.21 | 13.58 | 2,352,342 | +0.37(+2.79%) |
Aug 30, 2011 | 12.96 | 13.34 | 12.87 | 13.21 | 2,156,582 | +0.16(+1.22%) |
Aug 29, 2011 | 12.13 | 13.06 | 12.12 | 13.05 | 2,217,435 | +1.21(+10.25%) |
Aug 26, 2011 | 11.26 | 12.04 | 10.95 | 11.84 | 2,542,336 | +0.48(+4.26%) |
Aug 25, 2011 | 11.74 | 11.89 | 11.29 | 11.35 | 2,473,352 | -0.25(-2.12%) |
Aug 24, 2011 | 11.50 | 11.76 | 11.28 | 11.60 | 2,536,177 | +0.06(+0.56%) |
Aug 23, 2011 | 11.45 | 11.57 | 11.32 | 11.53 | 2,608,476 | +0.12(+1.01%) |
Aug 22, 2011 | 12.30 | 12.30 | 11.37 | 11.42 | 1,764,809 | -0.48(-4.01%) |
Aug 19, 2011 | 12.38 | 12.72 | 11.80 | 11.89 | 1,935,365 | -0.69(-5.45%) |
Aug 18, 2011 | 13.40 | 13.49 | 12.42 | 12.58 | 1,586,805 | -1.32(-9.51%) |
Aug 17, 2011 | 14.11 | 14.25 | 13.80 | 13.90 | 1,235,773 | -0.14(-1.03%) |
Aug 16, 2011 | 14.05 | 14.20 | 13.69 | 14.05 | 1,765,505 | -0.20(-1.42%) |
Aug 15, 2011 | 13.68 | 14.25 | 13.64 | 14.25 | 1,193,028 | +0.66(+4.89%) |
Aug 12, 2011 | 13.94 | 14.16 | 13.40 | 13.58 | 2,004,332 | -0.41(-2.94%) |
Aug 11, 2011 | 13.32 | 14.20 | 13.21 | 13.99 | 3,603,208 | +0.73(+5.50%) |
Aug 10, 2011 | 13.59 | 14.16 | 13.21 | 13.27 | 2,256,669 | -0.84(-5.99%) |
Aug 09, 2011 | 14.32 | 14.16 | 12.64 | 14.11 | 3,413,544 | +1.05(+8.08%) |
Aug 08, 2011 | 14.32 | 14.52 | 12.93 | 13.06 | 2,551,917 | -1.74(-11.76%) |
Aug 05, 2011 | 15.60 | 15.61 | 14.49 | 14.80 | 1,720,611 | -0.60(-3.89%) |
Aug 04, 2011 | 16.39 | 16.46 | 15.37 | 15.40 | 1,370,623 | -1.22(-7.34%) |
Aug 03, 2011 | 17.01 | 17.01 | 16.21 | 16.62 | 1,427,615 | -0.35(-2.09%) |
Aug 02, 2011 | 17.76 | 17.97 | 16.94 | 16.97 | 953,129 | -0.92(-5.17%) |
Aug 01, 2011 | 18.32 | 18.39 | 17.68 | 17.89 | 932,292 | -0.17(-0.92%) |
Jul 29, 2011 | 17.93 | 18.18 | 17.68 | 18.06 | 556,597 | -0.10(-0.56%) |
Jul 28, 2011 | 18.13 | 18.46 | 17.97 | 18.16 | 939,038 | +0.01(+0.04%) |
Jul 27, 2011 | 18.68 | 18.76 | 18.10 | 18.15 | 849,533 | -0.63(-3.35%) |
Jul 26, 2011 | 18.69 | 18.96 | 18.41 | 18.78 | 886,099 | +0.15(+0.81%) |
Jul 25, 2011 | 18.80 | 18.85 | 18.59 | 18.63 | 947,148 | -0.40(-2.09%) |
Jul 22, 2011 | 19.06 | 19.09 | 18.99 | 19.03 | 656,698 | -0.04(-0.19%) |
Jul 21, 2011 | 17.90 | 19.32 | 17.90 | 19.06 | 1,353,475 | +0.07(+0.34%) |
Jul 20, 2011 | 18.78 | 19.03 | 18.67 | 19.00 | 844,779 | +0.15(+0.80%) |
Jul 19, 2011 | 18.60 | 18.93 | 18.52 | 18.85 | 886,903 | +0.42(+2.27%) |
Jul 18, 2011 | 18.59 | 18.70 | 18.22 | 18.43 | 839,374 | -0.20(-1.09%) |
Jul 15, 2011 | 18.41 | 18.70 | 18.32 | 18.63 | 928,870 | +0.31(+1.69%) |
Jul 14, 2011 | 18.75 | 18.77 | 18.09 | 18.32 | 2,228,422 | -0.45(-2.42%) |
Jul 13, 2011 | 19.10 | 19.21 | 18.76 | 18.77 | 783,607 | -0.21(-1.10%) |
Jul 12, 2011 | 18.85 | 19.33 | 18.85 | 18.98 | 566,190 | +0.02(+0.11%) |
Jul 11, 2011 | 19.13 | 19.31 | 18.90 | 18.96 | 835,407 | -0.41(-2.12%) |
Jul 08, 2011 | 19.23 | 19.50 | 19.17 | 19.37 | 737,286 | -0.18(-0.92%) |
Jul 07, 2011 | 19.55 | 19.84 | 19.45 | 19.55 | 765,354 | +0.19(+1.01%) |
Jul 06, 2011 | 19.33 | 19.45 | 19.03 | 19.36 | 878,200 | -0.02(-0.11%) |
Jul 05, 2011 | 19.35 | 19.48 | 19.16 | 19.38 | 773,308 | +0.04(+0.22%) |
Jul 01, 2011 | 19.02 | 19.51 | 18.98 | 19.34 | 824,460 | +0.32(+1.67%) |
Jun 30, 2011 | 18.78 | 19.26 | 18.71 | 19.02 | 593,225 | +0.27(+1.42%) |
Jun 29, 2011 | 18.77 | 18.94 | 18.59 | 18.75 | 487,743 | +0.08(+0.43%) |
Jun 28, 2011 | 18.15 | 18.67 | 18.06 | 18.67 | 788,361 | +0.49(+2.70%) |
Jun 27, 2011 | 18.13 | 18.27 | 18.02 | 18.18 | 587,393 | +0.03(+0.16%) |
Jun 24, 2011 | 18.25 | 18.47 | 18.00 | 18.15 | 1,120,125 | -0.07(-0.39%) |
Jun 23, 2011 | 18.11 | 18.36 | 17.73 | 18.23 | 1,012,652 | -0.14(-0.74%) |
Jun 22, 2011 | 18.62 | 18.83 | 18.36 | 18.36 | 920,034 | -0.33(-1.77%) |
Jun 21, 2011 | 18.36 | 18.72 | 18.20 | 18.69 | 1,571,162 | +0.48(+2.65%) |
Jun 20, 2011 | 18.16 | 18.25 | 18.13 | 18.21 | 1,273,070 | +0.28(+1.56%) |
Jun 17, 2011 | 17.86 | 18.01 | 17.72 | 17.93 | 2,135,789 | +0.24(+1.38%) |
Jun 16, 2011 | 17.40 | 17.73 | 17.33 | 17.69 | 1,152,854 | +0.33(+1.91%) |
Jun 15, 2011 | 17.72 | 17.82 | 17.24 | 17.36 | 734,934 | -0.51(-2.86%) |
Jun 14, 2011 | 17.67 | 18.06 | 17.67 | 17.87 | 910,263 | +0.42(+2.39%) |
Jun 13, 2011 | 17.64 | 17.83 | 17.28 | 17.45 | 677,380 | -0.14(-0.82%) |
Jun 10, 2011 | 17.71 | 17.84 | 17.27 | 17.59 | 1,636,092 | -0.24(-1.37%) |
Jun 09, 2011 | 18.28 | 18.29 | 17.82 | 17.84 | 843,649 | -0.35(-1.90%) |
Jun 08, 2011 | 18.37 | 18.59 | 18.12 | 18.18 | 616,604 | -0.29(-1.56%) |
Jun 07, 2011 | 18.69 | 18.77 | 18.46 | 18.47 | 769,040 | -0.05(-0.27%) |
Jun 06, 2011 | 18.82 | 19.01 | 18.48 | 18.52 | 801,530 | -0.31(-1.64%) |
Jun 03, 2011 | 18.77 | 19.16 | 18.59 | 18.83 | 1,074,666 | -0.04(-0.19%) |
May 24, 2011 | 18.80 | 19.12 | 18.71 | 18.87 | 773,080 | +0.15(+0.81%) |
May 23, 2011 | 18.69 | 18.87 | 18.56 | 18.71 | 1,411,395 | -0.24(-1.25%) |
May 20, 2011 | 19.20 | 19.43 | 18.92 | 18.95 | 1,037,075 | -0.30(-1.57%) |
May 19, 2011 | 19.51 | 19.55 | 19.14 | 19.25 | 755,335 | -0.15(-0.78%) |
May 18, 2011 | 19.35 | 19.41 | 19.11 | 19.41 | 513,282 | +0.14(+0.71%) |
May 17, 2011 | 19.25 | 19.38 | 18.97 | 19.27 | 666,851 | -0.14(-0.70%) |
May 16, 2011 | 19.38 | 19.62 | 19.22 | 19.41 | 704,557 | -0.04(-0.22%) |
May 13, 2011 | 19.67 | 19.71 | 19.33 | 19.45 | 737,267 | -0.18(-0.92%) |
May 12, 2011 | 19.45 | 19.84 | 19.36 | 19.63 | 922,094 | +0.09(+0.44%) |
May 11, 2011 | 20.01 | 20.03 | 19.42 | 19.54 | 784,530 | -0.50(-2.51%) |
May 10, 2011 | 19.94 | 20.19 | 19.80 | 20.05 | 602,612 | +0.24(+1.20%) |
May 09, 2011 | 19.63 | 19.98 | 19.54 | 19.81 | 354,131 | +0.11(+0.55%) |
May 06, 2011 | 19.83 | 20.07 | 19.59 | 19.70 | 893,200 | +0.09(+0.48%) |
May 05, 2011 | 19.17 | 19.79 | 19.09 | 19.61 | 1,187,737 | +0.23(+1.19%) |
May 04, 2011 | 19.37 | 19.44 | 18.80 | 19.38 | 1,909,706 | +0.03(+0.15%) |
May 03, 2011 | 20.04 | 20.05 | 18.98 | 19.35 | 1,884,657 | -0.72(-3.58%) |
May 02, 2011 | 20.07 | 20.11 | 20.04 | 20.07 | 903,904 | -0.17(-0.82%) |
Apr 29, 2011 | 20.34 | 20.40 | 19.87 | 20.23 | 734,179 | -0.04(-0.21%) |
Apr 28, 2011 | 20.15 | 20.31 | 20.12 | 20.27 | 906,712 | +0.15(+0.75%) |
Apr 27, 2011 | 20.04 | 20.27 | 19.92 | 20.12 | 1,561,289 | +0.15(+0.76%) |
Apr 26, 2011 | 19.94 | 20.10 | 19.74 | 19.97 | 5,954,782 | -0.51(-2.49%) |
Apr 25, 2011 | 20.53 | 20.63 | 20.27 | 20.48 | 986,421 | +0.11(+0.56%) |
Apr 21, 2011 | 20.12 | 20.39 | 19.62 | 20.37 | 1,562,075 | +0.89(+4.58%) |
Apr 20, 2011 | 19.86 | 19.93 | 19.43 | 19.48 | 1,180,620 | +0.03(+0.15%) |
Apr 19, 2011 | 18.71 | 19.48 | 18.71 | 19.45 | 1,440,660 | +0.81(+4.32%) |
Apr 18, 2011 | 18.30 | 18.74 | 18.24 | 18.64 | 1,141,589 | +0.06(+0.31%) |
Apr 15, 2011 | 18.30 | 18.59 | 18.30 | 18.59 | 895,809 | +0.24(+1.29%) |
Apr 14, 2011 | 18.01 | 18.38 | 17.95 | 18.35 | 689,529 | +0.17(+0.95%) |
Apr 13, 2011 | 18.53 | 18.53 | 18.10 | 18.18 | 1,231,000 | -0.19(-1.06%) |
Apr 12, 2011 | 18.52 | 18.81 | 18.37 | 18.37 | 1,336,363 | -0.32(-1.69%) |
Apr 11, 2011 | 18.90 | 19.07 | 18.54 | 18.69 | 912,671 | -0.15(-0.80%) |
Apr 08, 2011 | 19.18 | 19.25 | 18.75 | 18.84 | 428,324 | -0.17(-0.91%) |
Apr 07, 2011 | 19.41 | 19.47 | 18.93 | 19.01 | 607,246 | -0.36(-1.86%) |
Apr 06, 2011 | 19.58 | 19.66 | 19.25 | 19.37 | 467,827 | -0.08(-0.41%) |
Apr 05, 2011 | 19.25 | 19.58 | 19.20 | 19.45 | 841,689 | +0.14(+0.71%) |
Apr 04, 2011 | 19.52 | 19.59 | 19.25 | 19.31 | 599,538 | -0.12(-0.59%) |
Apr 01, 2011 | 19.58 | 19.60 | 19.33 | 19.43 | 948,472 | +0.01(+0.07%) |
Mar 31, 2011 | 19.56 | 19.56 | 19.38 | 19.41 | 1,754,098 | -0.17(-0.84%) |
Mar 30, 2011 | 19.58 | 19.58 | 19.58 | 19.58 | 1,061,582 | +0.17(+0.85%) |
Mar 29, 2011 | 18.81 | 19.43 | 18.72 | 19.41 | 806,519 | +0.61(+3.25%) |
Mar 28, 2011 | 19.45 | 19.48 | 18.75 | 18.80 | 947,264 | -0.62(-3.21%) |
Mar 25, 2011 | 19.30 | 19.65 | 19.25 | 19.42 | 663,199 | +0.25(+1.31%) |
Mar 24, 2011 | 19.22 | 19.32 | 18.93 | 19.17 | 928,016 | +0.11(+0.56%) |
Mar 23, 2011 | 18.97 | 19.18 | 18.66 | 19.07 | 802,675 | +0.04(+0.19%) |
Mar 22, 2011 | 19.30 | 19.42 | 19.02 | 19.03 | 657,865 | -0.18(-0.93%) |
Mar 21, 2011 | 19.32 | 19.33 | 19.14 | 19.21 | 614,393 | +0.42(+2.25%) |
Mar 18, 2011 | 18.46 | 18.83 | 18.31 | 18.79 | 1,356,031 | +0.52(+2.86%) |
Mar 17, 2011 | 18.33 | 18.44 | 18.14 | 18.26 | 529,693 | +0.24(+1.35%) |
Mar 16, 2011 | 18.22 | 18.42 | 17.93 | 18.02 | 1,183,897 | -0.23(-1.26%) |
Mar 15, 2011 | 18.26 | 18.46 | 18.20 | 18.25 | 1,392,864 | -0.42(-2.22%) |
Mar 14, 2011 | 18.56 | 18.73 | 18.39 | 18.67 | 758,471 | -0.09(-0.46%) |
Mar 11, 2011 | 18.56 | 18.81 | 18.46 | 18.75 | 1,013,892 | +0.14(+0.73%) |
Mar 10, 2011 | 18.69 | 18.77 | 18.56 | 18.61 | 893,038 | -0.29(-1.55%) |
Mar 09, 2011 | 19.07 | 19.08 | 18.85 | 18.91 | 1,763,171 | -0.14(-0.75%) |
Mar 08, 2011 | 19.04 | 19.22 | 18.94 | 19.05 | 1,900,233 | +0.03(+0.15%) |
Mar 07, 2011 | 19.46 | 19.46 | 18.93 | 19.02 | 1,049,902 | -0.37(-1.92%) |
Mar 04, 2011 | 19.78 | 19.95 | 19.27 | 19.40 | 932,867 | -0.32(-1.63%) |
Mar 03, 2011 | 19.79 | 19.87 | 19.60 | 19.72 | 926,607 | +0.22(+1.14%) |
Mar 02, 2011 | 19.45 | 19.72 | 19.35 | 19.50 | 1,307,837 | +0.00(+0.00%) |
Mar 01, 2011 | 20.28 | 20.28 | 19.47 | 19.50 | 1,623,255 | -0.70(-3.47%) |
Feb 28, 2011 | 20.20 | 20.33 | 19.88 | 20.20 | 1,415,382 | +0.24(+1.18%) |
Feb 25, 2011 | 19.38 | 20.17 | 19.38 | 19.96 | 1,129,530 | +0.64(+3.34%) |
Feb 24, 2011 | 19.14 | 19.39 | 18.87 | 19.32 | 1,574,158 | -0.01(-0.07%) |
Feb 23, 2011 | 19.96 | 19.98 | 19.07 | 19.33 | 1,658,836 | -0.58(-2.91%) |
Feb 22, 2011 | 20.36 | 20.51 | 19.89 | 19.91 | 1,321,692 | -0.70(-3.40%) |
Feb 18, 2011 | 20.73 | 20.74 | 20.51 | 20.61 | 644,565 | -0.11(-0.52%) |
Feb 17, 2011 | 20.59 | 20.88 | 20.56 | 20.72 | 547,489 | +0.06(+0.31%) |
Feb 16, 2011 | 20.52 | 20.82 | 20.50 | 20.66 | 692,093 | +0.25(+1.23%) |
Feb 15, 2011 | 20.48 | 20.58 | 20.40 | 20.40 | 693,582 | -0.15(-0.73%) |
Feb 14, 2011 | 20.48 | 20.62 | 20.17 | 20.56 | 378,858 | +0.12(+0.60%) |
Feb 11, 2011 | 20.44 | 20.54 | 20.05 | 20.43 | 2,592,899 | -0.05(-0.25%) |
Feb 10, 2011 | 20.36 | 20.61 | 20.29 | 20.48 | 466,998 | -0.01(-0.07%) |
Feb 09, 2011 | 20.45 | 20.63 | 20.31 | 20.50 | 478,182 | -0.04(-0.21%) |
Feb 08, 2011 | 20.33 | 20.60 | 20.18 | 20.54 | 563,563 | +0.23(+1.13%) |
Feb 07, 2011 | 20.04 | 20.58 | 20.03 | 20.31 | 522,631 | +0.31(+1.54%) |
Feb 04, 2011 | 19.99 | 20.15 | 19.78 | 20.00 | 529,232 | -0.18(-0.89%) |
Feb 03, 2011 | 19.95 | 20.21 | 19.88 | 20.18 | 435,745 | +0.20(+1.00%) |
Feb 02, 2011 | 20.08 | 20.37 | 19.85 | 19.98 | 615,625 | -0.19(-0.96%) |
Feb 01, 2011 | 20.10 | 20.24 | 19.77 | 20.18 | 687,601 | +0.29(+1.48%) |
Jan 31, 2011 | 19.66 | 19.95 | 19.55 | 19.88 | 762,439 | +0.37(+1.91%) |
Jan 28, 2011 | 20.15 | 20.20 | 19.44 | 19.51 | 890,877 | -0.66(-3.27%) |
Jan 27, 2011 | 20.08 | 20.47 | 19.99 | 20.17 | 799,776 | +0.24(+1.19%) |
Jan 26, 2011 | 19.98 | 20.01 | 19.69 | 19.93 | 986,078 | +0.00(+0.00%) |
Jan 25, 2011 | 20.03 | 20.05 | 19.73 | 19.93 | 894,143 | -0.17(-0.85%) |
Jan 24, 2011 | 20.13 | 20.19 | 19.85 | 20.10 | 768,384 | +0.05(+0.25%) |
Jan 21, 2011 | 20.17 | 20.22 | 19.85 | 20.05 | 984,388 | -0.02(-0.11%) |
Jan 20, 2011 | 20.18 | 20.40 | 19.98 | 20.08 | 845,682 | -0.26(-1.30%) |
Jan 19, 2011 | 21.06 | 21.06 | 20.22 | 20.34 | 991,996 | -0.69(-3.30%) |
Jan 18, 2011 | 20.83 | 21.18 | 20.83 | 21.03 | 722,132 | +0.09(+0.44%) |
Jan 14, 2011 | 20.73 | 20.98 | 20.51 | 20.94 | 998,771 | +0.44(+2.13%) |
Jan 13, 2011 | 20.29 | 20.71 | 20.28 | 20.51 | 931,325 | +0.07(+0.35%) |
Jan 12, 2011 | 20.62 | 20.68 | 20.31 | 20.43 | 872,982 | +0.04(+0.21%) |
Jan 11, 2011 | 20.38 | 20.52 | 20.20 | 20.39 | 536,151 | +0.12(+0.60%) |
Jan 10, 2011 | 20.12 | 20.58 | 19.98 | 20.27 | 1,013,670 | +0.04(+0.21%) |
Jan 07, 2011 | 20.09 | 20.26 | 19.84 | 20.23 | 819,492 | +0.16(+0.78%) |
Jan 06, 2011 | 20.06 | 20.21 | 19.82 | 20.07 | 989,261 | +0.02(+0.11%) |
Jan 05, 2011 | 19.42 | 20.13 | 19.42 | 20.05 | 686,338 | +0.59(+3.02%) |
Jan 04, 2011 | 19.81 | 19.86 | 19.24 | 19.46 | 972,778 | -0.25(-1.27%) |
Jan 03, 2011 | 19.07 | 19.76 | 19.07 | 19.71 | 941,746 | +0.81(+4.28%) |
Dec 31, 2010 | 19.14 | 19.23 | 18.84 | 18.90 | 668,406 | -0.25(-1.31%) |
Dec 30, 2010 | 18.92 | 19.18 | 18.92 | 19.15 | 316,772 | +0.19(+0.98%) |
Dec 29, 2010 | 19.15 | 19.17 | 18.88 | 18.97 | 190,024 | -0.14(-0.71%) |
Dec 28, 2010 | 19.03 | 19.19 | 18.84 | 19.10 | 254,762 | +0.03(+0.15%) |
Dec 27, 2010 | 18.64 | 19.11 | 18.59 | 19.07 | 183,129 | +0.43(+2.29%) |
Dec 23, 2010 | 18.87 | 18.92 | 18.56 | 18.65 | 319,016 | -0.27(-1.43%) |
Dec 22, 2010 | 18.62 | 18.99 | 18.62 | 18.92 | 496,343 | +0.28(+1.49%) |
Dec 21, 2010 | 18.65 | 18.65 | 18.52 | 18.64 | 550,708 | +0.19(+1.00%) |
Dec 20, 2010 | 18.36 | 18.55 | 18.31 | 18.45 | 826,047 | +0.24(+1.33%) |
Dec 17, 2010 | 18.24 | 18.41 | 18.07 | 18.21 | 2,243,393 | +0.01(+0.08%) |
Dec 16, 2010 | 18.13 | 18.32 | 18.08 | 18.20 | 517,354 | +0.16(+0.91%) |
Dec 15, 2010 | 18.22 | 18.62 | 18.03 | 18.03 | 976,064 | -0.18(-0.98%) |
Dec 14, 2010 | 18.52 | 18.64 | 18.11 | 18.21 | 595,108 | -0.26(-1.43%) |
Dec 13, 2010 | 18.27 | 18.95 | 18.22 | 18.47 | 1,452,422 | +0.32(+1.77%) |
Dec 10, 2010 | 17.95 | 18.24 | 17.83 | 18.15 | 788,406 | +0.26(+1.43%) |
Dec 09, 2010 | 18.41 | 18.41 | 17.80 | 17.90 | 1,431,897 | -0.34(-1.84%) |
Dec 08, 2010 | 18.20 | 18.49 | 17.78 | 18.23 | 2,032,537 | +0.14(+0.75%) |
Dec 07, 2010 | 17.95 | 18.30 | 17.95 | 18.10 | 726,206 | +0.37(+2.09%) |
Dec 06, 2010 | 17.52 | 17.81 | 17.43 | 17.73 | 445,606 | +0.14(+0.81%) |
Dec 03, 2010 | 17.30 | 17.66 | 17.23 | 17.58 | 683,140 | +0.14(+0.78%) |
Dec 02, 2010 | 17.59 | 17.66 | 17.29 | 17.45 | 780,075 | -0.08(-0.45%) |
Dec 01, 2010 | 17.50 | 17.59 | 17.21 | 17.53 | 1,131,103 | +0.56(+3.28%) |
Nov 30, 2010 | 16.70 | 17.04 | 16.58 | 16.97 | 1,330,321 | +0.19(+1.15%) |
Nov 29, 2010 | 16.59 | 16.86 | 16.44 | 16.78 | 332,382 | +0.05(+0.30%) |
Nov 26, 2010 | 16.72 | 16.89 | 16.66 | 16.73 | 189,552 | -0.16(-0.97%) |
Nov 24, 2010 | 16.36 | 16.89 | 16.89 | 16.89 | 602,323 | +0.74(+4.59%) |
Nov 23, 2010 | 16.22 | 16.29 | 16.06 | 16.15 | 695,169 | -0.27(-1.65%) |
Nov 22, 2010 | 16.33 | 16.61 | 16.22 | 16.42 | 584,046 | +0.00(+0.00%) |
Nov 19, 2010 | 16.19 | 16.48 | 15.99 | 16.42 | 761,707 | +0.21(+1.32%) |
Nov 18, 2010 | 16.19 | 16.33 | 16.00 | 16.21 | 854,490 | +0.36(+2.25%) |
Nov 17, 2010 | 15.42 | 15.91 | 15.34 | 15.85 | 975,441 | +0.48(+3.11%) |
Nov 16, 2010 | 16.08 | 16.27 | 15.25 | 15.37 | 2,256,356 | -0.91(-5.60%) |
Nov 15, 2010 | 16.51 | 16.61 | 16.27 | 16.29 | 1,157,221 | -0.16(-1.00%) |
Nov 12, 2010 | 16.34 | 16.54 | 16.30 | 16.45 | 1,239,374 | -0.01(-0.04%) |
Nov 11, 2010 | 16.60 | 16.81 | 16.36 | 16.46 | 803,410 | -0.31(-1.87%) |
Nov 10, 2010 | 16.75 | 16.79 | 16.28 | 16.77 | 1,647,193 | +0.19(+1.16%) |
Nov 09, 2010 | 18.03 | 18.04 | 16.46 | 16.58 | 2,127,340 | -1.39(-7.74%) |
Nov 08, 2010 | 17.88 | 18.00 | 17.70 | 17.97 | 596,841 | +0.07(+0.40%) |
Nov 05, 2010 | 17.80 | 18.02 | 17.74 | 17.90 | 726,648 | +0.10(+0.56%) |
Nov 04, 2010 | 17.06 | 17.80 | 16.96 | 17.80 | 1,330,939 | +1.06(+6.30%) |
Nov 03, 2010 | 17.03 | 17.03 | 16.54 | 16.74 | 1,146,681 | -0.24(-1.43%) |
Nov 02, 2010 | 17.01 | 17.24 | 16.89 | 16.98 | 627,856 | +0.17(+1.02%) |
Nov 01, 2010 | 16.95 | 17.09 | 16.71 | 16.81 | 855,798 | -0.08(-0.46%) |
Oct 29, 2010 | 16.86 | 17.06 | 16.83 | 16.89 | 589,670 | -0.01(-0.04%) |
Oct 28, 2010 | 17.24 | 17.54 | 16.82 | 16.90 | 803,681 | -0.21(-1.25%) |
Oct 27, 2010 | 16.78 | 17.13 | 16.71 | 17.11 | 1,560,844 | +0.01(+0.08%) |
Oct 25, 2010 | 16.79 | 17.35 | 16.79 | 17.10 | 1,225,417 | +0.41(+2.44%) |
Oct 22, 2010 | 17.44 | 17.90 | 16.39 | 16.69 | 2,663,759 | -0.23(-1.35%) |
Oct 21, 2010 | 18.11 | 18.15 | 16.73 | 16.92 | 3,455,573 | -1.38(-7.56%) |
Oct 20, 2010 | 17.98 | 18.65 | 17.98 | 18.30 | 1,167,291 | +0.48(+2.72%) |
Oct 19, 2010 | 17.98 | 18.37 | 17.73 | 17.82 | 1,084,199 | -0.46(-2.54%) |
Oct 18, 2010 | 17.75 | 18.30 | 17.73 | 18.28 | 1,017,210 | +0.56(+3.14%) |
Oct 15, 2010 | 18.02 | 18.12 | 17.71 | 17.73 | 993,724 | -0.13(-0.72%) |
Oct 14, 2010 | 18.00 | 18.05 | 17.62 | 17.85 | 1,109,102 | -0.15(-0.83%) |
Oct 13, 2010 | 17.55 | 18.20 | 17.43 | 18.00 | 1,560,299 | +0.55(+3.15%) |
Oct 12, 2010 | 16.91 | 17.69 | 16.78 | 17.45 | 1,865,216 | +0.55(+3.25%) |
Oct 11, 2010 | 17.01 | 17.08 | 16.91 | 16.91 | 570,076 | -0.08(-0.46%) |
Oct 08, 2010 | 16.98 | 17.06 | 16.60 | 16.98 | 635,496 | +0.31(+1.84%) |
Oct 07, 2010 | 17.00 | 17.12 | 16.63 | 16.68 | 1,938 | -0.19(-1.14%) |
Oct 06, 2010 | 16.92 | 17.01 | 16.69 | 16.87 | 846,179 | -0.11(-0.63%) |
Oct 05, 2010 | 16.74 | 17.06 | 16.63 | 16.98 | 1,222,296 | +0.47(+2.85%) |
Oct 04, 2010 | 16.38 | 16.60 | 16.28 | 16.51 | 1,135,920 | +0.04(+0.22%) |
Oct 01, 2010 | 16.47 | 16.91 | 16.26 | 16.47 | 2,238,033 | -0.21(-1.25%) |
Sep 30, 2010 | 16.68 | 17.21 | 16.49 | 16.68 | 8,535 | -0.11(-0.67%) |
Sep 29, 2010 | 16.79 | 16.91 | 16.49 | 16.79 | 1,015,424 | -0.14(-0.84%) |
Sep 28, 2010 | 16.93 | 16.97 | 16.33 | 16.93 | 19,704 | +0.21(+1.24%) |
Sep 27, 2010 | 16.78 | 16.86 | 16.50 | 16.73 | 717,048 | -0.09(-0.55%) |
Sep 24, 2010 | 16.42 | 16.92 | 16.40 | 16.82 | 1,073,144 | +0.69(+4.27%) |
Sep 23, 2010 | 16.29 | 16.51 | 15.95 | 16.13 | 3,805 | -0.35(-2.11%) |
Sep 22, 2010 | 16.59 | 16.74 | 16.15 | 16.48 | 864,030 | -0.19(-1.15%) |
Sep 21, 2010 | 16.82 | 16.96 | 16.63 | 16.67 | 1,446,059 | -0.16(-0.97%) |
Sep 20, 2010 | 16.53 | 16.90 | 16.42 | 16.83 | 1,763,410 | +0.34(+2.07%) |
Sep 17, 2010 | 16.49 | 16.68 | 16.34 | 16.49 | 866,315 | -0.24(-1.44%) |
Sep 15, 2010 | 16.31 | 16.78 | 16.12 | 16.73 | 1,324,627 | +0.40(+2.43%) |
Sep 14, 2010 | 16.11 | 16.56 | 16.11 | 16.34 | 1,450,016 | +0.21(+1.28%) |
Sep 13, 2010 | 15.89 | 16.27 | 15.86 | 16.13 | 1,283,344 | +0.44(+2.80%) |
Sep 10, 2010 | 15.83 | 15.91 | 15.59 | 15.69 | 1,075,784 | -0.06(-0.41%) |
Sep 09, 2010 | 16.12 | 16.15 | 15.59 | 15.76 | 1,183,477 | -0.06(-0.40%) |
Sep 08, 2010 | 15.83 | 15.98 | 15.72 | 15.82 | 23,287 | +0.04(+0.22%) |
Sep 07, 2010 | 16.09 | 16.09 | 15.76 | 15.78 | 3,098 | -0.36(-2.24%) |
Sep 03, 2010 | 15.68 | 16.25 | 15.59 | 16.15 | 1,413,786 | +0.75(+4.84%) |
Sep 02, 2010 | 15.10 | 15.46 | 14.82 | 15.40 | 112,934 | +0.48(+3.19%) |