Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.45 | 14.61 | 14.40 | 14.50 | 125,969 | +0.17(+1.19%) |
Aug 30, 2011 | 14.33 | 14.41 | 14.11 | 14.33 | 16,501 | -0.10(-0.67%) |
Aug 29, 2011 | 14.02 | 14.43 | 14.02 | 14.42 | 23,424 | +0.66(+4.78%) |
Aug 26, 2011 | 13.47 | 13.85 | 13.30 | 13.77 | 13,195 | +0.16(+1.14%) |
Aug 25, 2011 | 14.08 | 14.42 | 13.46 | 13.61 | 28,627 | -0.17(-1.23%) |
Aug 24, 2011 | 13.48 | 13.80 | 13.48 | 13.78 | 170,971 | +0.41(+3.10%) |
Aug 23, 2011 | 12.82 | 13.37 | 12.71 | 13.37 | 13,897 | +0.58(+4.57%) |
Aug 22, 2011 | 13.17 | 13.20 | 12.76 | 12.78 | 46,032 | -0.09(-0.69%) |
Aug 19, 2011 | 13.07 | 13.32 | 12.87 | 12.87 | 100,692 | -0.39(-2.95%) |
Aug 18, 2011 | 13.63 | 13.63 | 13.17 | 13.26 | 71,711 | -0.78(-5.58%) |
Aug 17, 2011 | 14.02 | 14.23 | 13.93 | 14.05 | 32,720 | +0.09(+0.65%) |
Aug 16, 2011 | 14.05 | 14.12 | 13.85 | 13.96 | 34,619 | -0.22(-1.57%) |
Aug 15, 2011 | 13.82 | 14.19 | 13.82 | 14.18 | 34,519 | +0.49(+3.56%) |
Aug 12, 2011 | 14.20 | 14.39 | 13.64 | 13.69 | 44,796 | -0.32(-2.27%) |
Aug 11, 2011 | 13.51 | 14.15 | 13.37 | 14.01 | 151,616 | +0.65(+4.87%) |
Aug 10, 2011 | 14.23 | 14.23 | 13.34 | 13.36 | 177,596 | -1.09(-7.57%) |
Aug 09, 2011 | 15.26 | 14.50 | 13.49 | 14.45 | 262,191 | +0.76(+5.56%) |
Aug 08, 2011 | 14.67 | 14.98 | 13.69 | 13.69 | 178,439 | -1.42(-9.39%) |
Aug 05, 2011 | 15.60 | 15.64 | 14.98 | 15.11 | 55,998 | -0.28(-1.82%) |
Aug 04, 2011 | 15.96 | 15.97 | 15.39 | 15.39 | 62,038 | -0.76(-4.71%) |
Aug 03, 2011 | 16.04 | 16.15 | 15.75 | 16.15 | 63,115 | +0.13(+0.78%) |
Aug 02, 2011 | 16.44 | 16.44 | 16.02 | 16.03 | 36,013 | -0.50(-3.00%) |
Aug 01, 2011 | 16.75 | 16.78 | 16.40 | 16.52 | 49,996 | -0.01(-0.09%) |
Jul 29, 2011 | 16.35 | 16.61 | 16.35 | 16.54 | 87,449 | -0.03(-0.18%) |
Jul 28, 2011 | 16.64 | 16.77 | 16.57 | 16.57 | 25,455 | -0.07(-0.44%) |
Jul 27, 2011 | 16.93 | 16.93 | 16.62 | 16.64 | 17,139 | -0.37(-2.17%) |
Jul 26, 2011 | 17.11 | 17.11 | 16.99 | 17.01 | 24,608 | -0.10(-0.56%) |
Jul 25, 2011 | 17.03 | 17.17 | 16.92 | 17.11 | 9,970 | -0.06(-0.34%) |
Jul 22, 2011 | 17.14 | 17.19 | 17.14 | 17.16 | 30,165 | -0.05(-0.30%) |
Jul 21, 2011 | 17.00 | 17.26 | 17.00 | 17.22 | 36,189 | +0.35(+2.06%) |
Jul 20, 2011 | 16.71 | 16.94 | 16.71 | 16.87 | 20,105 | +0.26(+1.56%) |
Jul 19, 2011 | 16.43 | 16.63 | 16.36 | 16.61 | 36,587 | +0.22(+1.35%) |
Jul 18, 2011 | 16.56 | 16.56 | 16.24 | 16.39 | 46,898 | -0.22(-1.33%) |
Jul 15, 2011 | 16.73 | 16.73 | 16.51 | 16.61 | 38,515 | -0.02(-0.15%) |
Jul 14, 2011 | 16.95 | 16.97 | 16.60 | 16.64 | 60,963 | -0.27(-1.60%) |
Jul 13, 2011 | 16.88 | 17.10 | 16.85 | 16.91 | 18,451 | +0.10(+0.57%) |
Jul 12, 2011 | 16.74 | 17.01 | 16.74 | 16.81 | 31,904 | +0.05(+0.31%) |
Jul 11, 2011 | 16.97 | 16.97 | 16.74 | 16.76 | 24,440 | -0.39(-2.28%) |
Jul 08, 2011 | 17.16 | 17.19 | 17.07 | 17.15 | 74,465 | -0.26(-1.49%) |
Jul 07, 2011 | 17.33 | 17.48 | 17.31 | 17.41 | 230,664 | +0.22(+1.29%) |
Jul 06, 2011 | 17.16 | 17.20 | 17.07 | 17.19 | 50,720 | -0.04(-0.26%) |
Jul 05, 2011 | 17.42 | 17.42 | 17.11 | 17.23 | 31,741 | -0.21(-1.23%) |
Jul 01, 2011 | 17.23 | 17.48 | 17.23 | 17.45 | 24,284 | +0.31(+1.81%) |
Jun 30, 2011 | 17.09 | 17.16 | 16.97 | 17.14 | 278,395 | +0.10(+0.56%) |
Jun 29, 2011 | 16.88 | 17.04 | 16.79 | 17.04 | 176,420 | +0.33(+1.99%) |
Jun 28, 2011 | 16.67 | 16.72 | 16.58 | 16.71 | 18,937 | +0.07(+0.44%) |
Jun 27, 2011 | 16.51 | 16.69 | 16.42 | 16.63 | 63,068 | +0.24(+1.44%) |
Jun 24, 2011 | 16.57 | 16.60 | 16.39 | 16.40 | 29,611 | -0.15(-0.90%) |
Jun 23, 2011 | 16.53 | 16.59 | 16.41 | 16.54 | 227,688 | -0.13(-0.79%) |
Jun 22, 2011 | 16.79 | 16.92 | 16.68 | 16.68 | 29,112 | -0.19(-1.13%) |
Jun 21, 2011 | 16.87 | 16.92 | 16.78 | 16.87 | 74,357 | +0.09(+0.53%) |
Jun 20, 2011 | 16.80 | 16.81 | 16.74 | 16.78 | 364,354 | -0.05(-0.31%) |
Jun 17, 2011 | 16.86 | 16.89 | 16.72 | 16.83 | 163,702 | +0.13(+0.75%) |
Jun 16, 2011 | 16.55 | 16.79 | 16.55 | 16.71 | 49,917 | +0.15(+0.89%) |
Jun 15, 2011 | 16.67 | 16.71 | 16.49 | 16.56 | 45,392 | -0.24(-1.40%) |
Jun 14, 2011 | 16.74 | 16.89 | 16.73 | 16.79 | 54,342 | +0.18(+1.11%) |
Jun 13, 2011 | 16.58 | 16.67 | 16.46 | 16.61 | 43,117 | +0.07(+0.40%) |
Jun 10, 2011 | 16.57 | 16.66 | 16.29 | 16.54 | 47,395 | -0.13(-0.79%) |
Jun 09, 2011 | 16.58 | 16.74 | 16.54 | 16.68 | 19,879 | +0.11(+0.67%) |
Jun 08, 2011 | 16.60 | 16.75 | 16.54 | 16.57 | 44,092 | -0.04(-0.22%) |
Jun 07, 2011 | 16.68 | 16.81 | 16.60 | 16.60 | 27,720 | +0.01(+0.04%) |
Jun 06, 2011 | 16.82 | 16.82 | 16.49 | 16.60 | 32,748 | -0.19(-1.14%) |
Jun 03, 2011 | 16.77 | 16.99 | 16.77 | 16.79 | 19,819 | -0.40(-2.35%) |
May 24, 2011 | 17.23 | 17.25 | 17.11 | 17.19 | 48,418 | -0.03(-0.17%) |
May 23, 2011 | 17.28 | 17.39 | 17.21 | 17.22 | 32,839 | -0.26(-1.47%) |
May 20, 2011 | 17.73 | 17.77 | 17.46 | 17.48 | 32,112 | -0.29(-1.66%) |
May 19, 2011 | 17.75 | 17.80 | 17.68 | 17.77 | 35,171 | +0.04(+0.25%) |
May 18, 2011 | 17.66 | 17.74 | 17.60 | 17.73 | 16,958 | +0.07(+0.42%) |
May 17, 2011 | 17.33 | 17.67 | 17.33 | 17.66 | 28,149 | +0.24(+1.39%) |
May 16, 2011 | 17.35 | 17.56 | 17.29 | 17.41 | 28,704 | +0.00(+0.00%) |
May 13, 2011 | 17.69 | 17.69 | 17.38 | 17.41 | 35,436 | -0.30(-1.70%) |
May 12, 2011 | 17.64 | 17.74 | 17.49 | 17.71 | 69,692 | +0.02(+0.12%) |
May 11, 2011 | 17.84 | 17.84 | 17.65 | 17.69 | 29,691 | -0.12(-0.70%) |
May 10, 2011 | 17.62 | 17.83 | 17.60 | 17.82 | 41,259 | +0.23(+1.30%) |
May 09, 2011 | 17.60 | 17.64 | 17.51 | 17.59 | 34,636 | -0.04(-0.21%) |
May 06, 2011 | 17.72 | 17.76 | 17.58 | 17.63 | 52,390 | +0.01(+0.04%) |
May 05, 2011 | 17.79 | 17.79 | 17.56 | 17.62 | 70,475 | -0.24(-1.36%) |
May 04, 2011 | 18.02 | 18.02 | 17.80 | 17.86 | 55,300 | -0.14(-0.78%) |
May 03, 2011 | 17.81 | 18.01 | 17.81 | 18.00 | 44,414 | +0.13(+0.74%) |
May 02, 2011 | 17.86 | 17.88 | 17.85 | 17.87 | 24,079 | -0.04(-0.21%) |
Apr 29, 2011 | 17.90 | 17.92 | 17.79 | 17.91 | 42,218 | +0.01(+0.04%) |
Apr 28, 2011 | 17.74 | 17.91 | 17.74 | 17.90 | 22,644 | +0.07(+0.37%) |
Apr 27, 2011 | 17.66 | 17.85 | 17.66 | 17.83 | 67,106 | +0.17(+0.96%) |
Apr 26, 2011 | 17.54 | 17.66 | 17.54 | 17.66 | 24,086 | +0.19(+1.09%) |
Apr 25, 2011 | 17.52 | 17.55 | 17.45 | 17.47 | 176,971 | +0.00(+0.00%) |
Apr 21, 2011 | 17.48 | 17.48 | 17.27 | 17.47 | 64,345 | +0.03(+0.17%) |
Apr 20, 2011 | 17.65 | 17.68 | 17.38 | 17.44 | 88,945 | -0.03(-0.18%) |
Apr 19, 2011 | 17.68 | 17.69 | 17.43 | 17.47 | 137,985 | -0.10(-0.57%) |
Apr 18, 2011 | 17.61 | 17.70 | 17.56 | 17.57 | 24,313 | -0.21(-1.20%) |
Apr 15, 2011 | 17.78 | 17.84 | 17.73 | 17.79 | 17,367 | +0.05(+0.29%) |
Apr 14, 2011 | 17.74 | 17.76 | 17.60 | 17.74 | 47,035 | -0.10(-0.54%) |
Apr 13, 2011 | 18.04 | 18.04 | 17.80 | 17.83 | 98,300 | -0.18(-0.98%) |
Apr 12, 2011 | 17.96 | 18.12 | 17.94 | 18.01 | 41,518 | -0.03(-0.16%) |
Apr 11, 2011 | 18.11 | 18.12 | 18.01 | 18.04 | 37,917 | -0.02(-0.12%) |
Apr 08, 2011 | 18.30 | 18.30 | 18.00 | 18.06 | 53,617 | -0.16(-0.89%) |
Apr 07, 2011 | 18.35 | 18.38 | 18.20 | 18.22 | 60,456 | -0.10(-0.56%) |
Apr 06, 2011 | 18.11 | 18.35 | 18.09 | 18.32 | 43,921 | +0.26(+1.47%) |
Apr 05, 2011 | 18.10 | 18.16 | 18.06 | 18.06 | 24,191 | -0.07(-0.37%) |
Apr 04, 2011 | 18.24 | 18.24 | 18.09 | 18.13 | 16,921 | -0.01(-0.04%) |
Apr 01, 2011 | 18.05 | 18.20 | 18.05 | 18.13 | 36,583 | +0.15(+0.86%) |
Mar 31, 2011 | 17.97 | 17.99 | 17.88 | 17.98 | 41,149 | -0.03(-0.16%) |
Mar 30, 2011 | 17.93 | 18.05 | 17.88 | 18.01 | 31,886 | +0.13(+0.72%) |
Mar 29, 2011 | 17.82 | 17.90 | 17.77 | 17.88 | 23,998 | +0.07(+0.39%) |
Mar 28, 2011 | 17.93 | 17.96 | 17.81 | 17.81 | 14,876 | -0.03(-0.16%) |
Mar 25, 2011 | 17.77 | 17.97 | 17.77 | 17.84 | 59,367 | +0.12(+0.67%) |
Mar 24, 2011 | 17.77 | 17.77 | 17.56 | 17.72 | 23,572 | +0.05(+0.29%) |
Mar 23, 2011 | 17.68 | 17.70 | 17.52 | 17.67 | 33,831 | -0.12(-0.70%) |
Mar 22, 2011 | 17.88 | 17.96 | 17.78 | 17.79 | 21,494 | -0.12(-0.66%) |
Mar 21, 2011 | 17.89 | 17.92 | 17.85 | 17.91 | 31,914 | +0.05(+0.29%) |
Mar 18, 2011 | 17.94 | 18.07 | 17.85 | 17.86 | 316,584 | +0.16(+0.91%) |
Mar 17, 2011 | 17.76 | 17.76 | 17.51 | 17.70 | 216,799 | +0.18(+1.00%) |
Mar 16, 2011 | 17.75 | 17.84 | 17.45 | 17.52 | 92,859 | -0.26(-1.49%) |
Mar 15, 2011 | 17.68 | 17.87 | 17.66 | 17.79 | 87,682 | -0.13(-0.73%) |
Mar 14, 2011 | 17.95 | 17.99 | 17.76 | 17.92 | 224,056 | -0.18(-1.02%) |
Mar 11, 2011 | 17.89 | 18.12 | 17.89 | 18.10 | 31,005 | +0.12(+0.65%) |
Mar 10, 2011 | 18.06 | 18.10 | 17.96 | 17.98 | 85,672 | -0.37(-2.00%) |
Mar 09, 2011 | 18.33 | 18.45 | 18.21 | 18.35 | 47,661 | +0.00(+0.00%) |
Mar 08, 2011 | 17.90 | 18.39 | 17.90 | 18.35 | 40,591 | +0.49(+2.75%) |
Mar 07, 2011 | 18.03 | 18.12 | 17.79 | 17.86 | 67,215 | -0.15(-0.86%) |
Mar 04, 2011 | 18.20 | 18.20 | 17.85 | 18.01 | 57,487 | -0.22(-1.23%) |
Mar 03, 2011 | 18.12 | 18.27 | 18.12 | 18.24 | 28,083 | +0.31(+1.74%) |
Mar 02, 2011 | 18.00 | 18.07 | 17.85 | 17.93 | 65,768 | -0.10(-0.57%) |
Mar 01, 2011 | 18.43 | 18.43 | 18.01 | 18.03 | 178,210 | -0.37(-2.03%) |
Feb 28, 2011 | 18.54 | 18.54 | 18.32 | 18.40 | 27,812 | -0.02(-0.12%) |
Feb 25, 2011 | 18.31 | 18.48 | 18.31 | 18.43 | 62,177 | +0.23(+1.29%) |
Feb 24, 2011 | 18.23 | 18.32 | 18.07 | 18.19 | 26,114 | -0.12(-0.68%) |
Feb 23, 2011 | 18.38 | 18.46 | 18.08 | 18.32 | 157,896 | -0.07(-0.40%) |
Feb 22, 2011 | 18.67 | 18.73 | 18.35 | 18.39 | 42,474 | -0.54(-2.87%) |
Feb 18, 2011 | 18.87 | 18.96 | 18.84 | 18.93 | 31,009 | +0.04(+0.23%) |
Feb 17, 2011 | 18.97 | 18.97 | 18.88 | 18.89 | 38,383 | -0.15(-0.81%) |
Feb 16, 2011 | 19.09 | 19.14 | 19.01 | 19.04 | 48,621 | +0.03(+0.15%) |
Feb 15, 2011 | 18.99 | 19.13 | 18.99 | 19.01 | 36,734 | -0.05(-0.27%) |
Feb 14, 2011 | 19.06 | 19.06 | 18.92 | 19.06 | 51,664 | +0.06(+0.31%) |
Feb 11, 2011 | 18.59 | 19.09 | 18.49 | 19.00 | 92,719 | +0.34(+1.85%) |
Feb 10, 2011 | 18.67 | 18.73 | 18.57 | 18.66 | 75,839 | -0.10(-0.55%) |
Feb 09, 2011 | 18.83 | 18.98 | 18.65 | 18.76 | 47,810 | -0.13(-0.70%) |
Feb 08, 2011 | 18.75 | 18.91 | 18.70 | 18.89 | 100,675 | +0.15(+0.82%) |
Feb 07, 2011 | 18.59 | 18.83 | 18.59 | 18.74 | 106,891 | +0.19(+1.03%) |
Feb 04, 2011 | 18.47 | 18.56 | 18.35 | 18.55 | 51,451 | +0.06(+0.35%) |
Feb 03, 2011 | 18.39 | 18.49 | 18.30 | 18.49 | 23,647 | +0.07(+0.37%) |
Feb 02, 2011 | 18.37 | 18.53 | 18.37 | 18.42 | 38,383 | -0.07(-0.40%) |
Feb 01, 2011 | 18.16 | 18.52 | 18.16 | 18.49 | 40,719 | +0.43(+2.36%) |
Jan 31, 2011 | 18.01 | 18.15 | 17.96 | 18.07 | 27,903 | +0.09(+0.49%) |
Jan 28, 2011 | 18.34 | 18.36 | 17.97 | 17.98 | 62,816 | -0.26(-1.41%) |
Jan 27, 2011 | 18.04 | 18.26 | 17.98 | 18.23 | 67,971 | +0.20(+1.10%) |
Jan 26, 2011 | 18.20 | 18.20 | 18.04 | 18.04 | 82,491 | -0.10(-0.53%) |
Jan 25, 2011 | 18.01 | 18.14 | 17.95 | 18.13 | 85,292 | +0.05(+0.28%) |
Jan 24, 2011 | 18.23 | 18.23 | 18.05 | 18.08 | 77,409 | -0.15(-0.80%) |
Jan 21, 2011 | 18.23 | 18.32 | 18.17 | 18.23 | 24,221 | +0.19(+1.06%) |
Jan 20, 2011 | 18.05 | 18.12 | 17.87 | 18.04 | 114,956 | -0.13(-0.73%) |
Jan 19, 2011 | 18.54 | 18.54 | 18.11 | 18.17 | 101,490 | -0.44(-2.37%) |
Jan 18, 2011 | 18.68 | 18.68 | 18.47 | 18.61 | 63,497 | -0.05(-0.28%) |
Jan 14, 2011 | 18.15 | 18.67 | 18.15 | 18.66 | 122,847 | +0.49(+2.71%) |
Jan 13, 2011 | 18.27 | 18.37 | 18.12 | 18.17 | 33,568 | -0.12(-0.64%) |
Jan 12, 2011 | 18.27 | 18.33 | 18.25 | 18.29 | 104,810 | +0.20(+1.10%) |
Jan 11, 2011 | 18.18 | 18.18 | 18.00 | 18.09 | 65,746 | +0.04(+0.20%) |
Jan 10, 2011 | 18.01 | 18.08 | 17.79 | 18.05 | 99,442 | +0.04(+0.24%) |
Jan 07, 2011 | 18.31 | 18.31 | 17.83 | 18.01 | 98,587 | -0.19(-1.05%) |
Jan 06, 2011 | 18.49 | 18.49 | 18.19 | 18.20 | 167,082 | -0.25(-1.35%) |
Jan 05, 2011 | 18.23 | 18.45 | 18.20 | 18.45 | 152,786 | +0.23(+1.28%) |
Jan 04, 2011 | 18.51 | 18.54 | 18.07 | 18.21 | 82,976 | -0.18(-0.99%) |
Jan 03, 2011 | 18.34 | 18.50 | 18.34 | 18.40 | 121,053 | +0.24(+1.33%) |
Dec 31, 2010 | 18.15 | 18.25 | 18.12 | 18.15 | 64,462 | -0.06(-0.32%) |
Dec 30, 2010 | 18.22 | 18.24 | 18.15 | 18.21 | 49,088 | -0.04(-0.20%) |
Dec 29, 2010 | 18.32 | 18.32 | 18.20 | 18.25 | 53,309 | -0.03(-0.16%) |
Dec 28, 2010 | 18.18 | 18.31 | 18.15 | 18.28 | 106,167 | +0.12(+0.65%) |
Dec 27, 2010 | 17.93 | 18.16 | 17.90 | 18.16 | 50,045 | +0.13(+0.73%) |
Dec 23, 2010 | 18.15 | 18.15 | 17.98 | 18.03 | 56,054 | -0.12(-0.65%) |
Dec 22, 2010 | 17.78 | 18.25 | 17.78 | 18.15 | 176,309 | +0.39(+2.19%) |
Dec 21, 2010 | 17.51 | 17.79 | 17.47 | 17.76 | 158,778 | +0.31(+1.80%) |
Dec 20, 2010 | 17.47 | 17.52 | 17.43 | 17.44 | 44,976 | +0.03(+0.17%) |
Dec 17, 2010 | 17.41 | 17.46 | 17.34 | 17.41 | 142,188 | +0.13(+0.76%) |
Dec 16, 2010 | 17.29 | 17.46 | 17.20 | 17.28 | 208,700 | +0.07(+0.38%) |
Dec 15, 2010 | 17.32 | 17.51 | 17.19 | 17.22 | 85,950 | -0.18(-1.05%) |
Dec 14, 2010 | 17.52 | 17.63 | 17.35 | 17.40 | 29,776 | -0.10(-0.54%) |
Dec 13, 2010 | 17.66 | 17.66 | 17.35 | 17.49 | 109,562 | -0.12(-0.66%) |
Dec 10, 2010 | 17.48 | 17.62 | 17.37 | 17.61 | 64,978 | +0.18(+1.05%) |
Dec 09, 2010 | 17.11 | 17.46 | 17.11 | 17.43 | 199,398 | +0.40(+2.36%) |
Dec 08, 2010 | 16.56 | 17.04 | 16.56 | 17.03 | 81,302 | +0.47(+2.83%) |
Dec 07, 2010 | 16.78 | 16.82 | 16.54 | 16.56 | 77,191 | -0.06(-0.35%) |
Dec 06, 2010 | 16.61 | 16.66 | 16.51 | 16.62 | 103,906 | -0.01(-0.09%) |
Dec 03, 2010 | 16.43 | 16.66 | 16.36 | 16.63 | 24,619 | +0.11(+0.66%) |
Dec 02, 2010 | 16.07 | 16.53 | 16.03 | 16.52 | 34,533 | +0.52(+3.24%) |
Dec 01, 2010 | 15.86 | 16.00 | 15.81 | 16.00 | 27,211 | +0.36(+2.29%) |
Nov 30, 2010 | 15.67 | 15.72 | 15.61 | 15.64 | 42,838 | -0.15(-0.93%) |
Nov 29, 2010 | 15.57 | 15.82 | 15.56 | 15.79 | 38,559 | +0.11(+0.70%) |
Nov 26, 2010 | 15.82 | 15.85 | 15.67 | 15.68 | 27,444 | -0.14(-0.88%) |
Nov 24, 2010 | 15.82 | 15.82 | 15.82 | 15.82 | 9,584 | +0.12(+0.75%) |
Nov 23, 2010 | 15.75 | 15.83 | 15.68 | 15.70 | 17,647 | -0.22(-1.38%) |
Nov 22, 2010 | 15.98 | 15.98 | 15.82 | 15.92 | 41,036 | -0.15(-0.96%) |
Nov 19, 2010 | 16.02 | 16.08 | 15.94 | 16.07 | 33,867 | +0.01(+0.05%) |
Nov 18, 2010 | 16.18 | 16.24 | 16.05 | 16.07 | 32,925 | +0.07(+0.46%) |
Nov 17, 2010 | 16.19 | 16.19 | 15.96 | 15.99 | 75,992 | -0.18(-1.13%) |
Nov 16, 2010 | 16.33 | 16.33 | 16.01 | 16.18 | 41,712 | -0.26(-1.60%) |
Nov 15, 2010 | 16.38 | 16.59 | 16.38 | 16.44 | 16,132 | +0.14(+0.85%) |
Nov 12, 2010 | 16.60 | 16.60 | 16.27 | 16.30 | 60,896 | -0.32(-1.94%) |
Nov 11, 2010 | 16.55 | 16.69 | 16.51 | 16.62 | 71,673 | -0.07(-0.44%) |
Nov 10, 2010 | 16.43 | 16.70 | 16.41 | 16.70 | 70,524 | +0.23(+1.42%) |
Nov 09, 2010 | 16.66 | 16.78 | 16.40 | 16.46 | 43,703 | -0.23(-1.40%) |
Nov 08, 2010 | 16.81 | 16.82 | 16.53 | 16.70 | 111,372 | -0.15(-0.91%) |
Nov 05, 2010 | 16.59 | 17.15 | 16.59 | 16.85 | 93,539 | +0.30(+1.81%) |
Nov 04, 2010 | 16.12 | 16.57 | 16.12 | 16.55 | 117,885 | +0.56(+3.48%) |
Nov 03, 2010 | 15.81 | 15.99 | 15.76 | 15.99 | 21,100 | +0.26(+1.67%) |
Nov 02, 2010 | 15.80 | 15.85 | 15.68 | 15.73 | 22,844 | +0.03(+0.19%) |
Nov 01, 2010 | 15.90 | 15.92 | 15.51 | 15.70 | 36,108 | -0.18(-1.15%) |
Oct 29, 2010 | 15.82 | 15.92 | 15.82 | 15.88 | 26,990 | -0.01(-0.09%) |
Oct 28, 2010 | 15.97 | 16.05 | 15.76 | 15.90 | 86,182 | -0.04(-0.23%) |
Oct 27, 2010 | 15.80 | 16.04 | 15.80 | 15.94 | 79,431 | +0.10(+0.65%) |
Oct 25, 2010 | 16.10 | 16.10 | 15.82 | 15.83 | 89,394 | -0.18(-1.14%) |
Oct 22, 2010 | 15.98 | 16.03 | 15.86 | 16.02 | 78,023 | +0.10(+0.60%) |
Oct 21, 2010 | 15.91 | 16.13 | 15.80 | 15.92 | 70,741 | +0.04(+0.23%) |
Oct 20, 2010 | 15.83 | 15.92 | 15.70 | 15.88 | 82,746 | -0.09(-0.55%) |
Oct 19, 2010 | 15.91 | 16.21 | 15.86 | 15.97 | 81,067 | -0.10(-0.59%) |
Oct 18, 2010 | 15.73 | 16.08 | 15.73 | 16.07 | 151,318 | +0.36(+2.28%) |
Oct 15, 2010 | 15.91 | 16.02 | 15.58 | 15.71 | 56,541 | -0.20(-1.29%) |
Oct 14, 2010 | 16.10 | 16.19 | 15.72 | 15.91 | 102,138 | -0.23(-1.45%) |
Oct 13, 2010 | 16.32 | 16.40 | 16.10 | 16.15 | 116,340 | -0.04(-0.27%) |
Oct 12, 2010 | 15.94 | 16.22 | 15.88 | 16.19 | 33,423 | +0.20(+1.23%) |
Oct 11, 2010 | 16.04 | 16.09 | 15.96 | 15.99 | 26,977 | -0.06(-0.36%) |
Oct 08, 2010 | 16.05 | 16.18 | 15.97 | 16.05 | 22,430 | -0.01(-0.05%) |
Oct 07, 2010 | 16.24 | 16.28 | 15.95 | 16.06 | 92,424 | -0.11(-0.68%) |
Oct 06, 2010 | 16.17 | 16.26 | 16.12 | 16.17 | 99,081 | -0.01(-0.09%) |
Oct 05, 2010 | 15.90 | 16.24 | 15.90 | 16.18 | 108,544 | +0.44(+2.79%) |
Oct 04, 2010 | 15.80 | 15.92 | 15.65 | 15.75 | 95,216 | -0.10(-0.65%) |
Oct 01, 2010 | 15.85 | 16.03 | 15.72 | 15.85 | 75,200 | +0.07(+0.42%) |
Sep 30, 2010 | 15.86 | 16.05 | 15.77 | 15.78 | 71,059 | +0.04(+0.28%) |
Sep 29, 2010 | 15.68 | 15.83 | 15.64 | 15.74 | 43,800 | -0.04(-0.28%) |
Sep 28, 2010 | 15.70 | 15.80 | 15.53 | 15.78 | 85,223 | +0.12(+0.79%) |
Sep 27, 2010 | 15.98 | 15.98 | 15.63 | 15.66 | 109,767 | -0.28(-1.74%) |
Sep 24, 2010 | 15.63 | 15.94 | 15.63 | 15.94 | 84,484 | +0.47(+3.03%) |
Sep 23, 2010 | 15.58 | 15.83 | 15.44 | 15.47 | 51,675 | -0.21(-1.32%) |
Sep 22, 2010 | 15.89 | 15.98 | 15.65 | 15.68 | 100,777 | -0.30(-1.87%) |
Sep 21, 2010 | 16.22 | 16.32 | 15.97 | 15.97 | 116,749 | -0.24(-1.48%) |
Sep 20, 2010 | 15.94 | 16.26 | 15.91 | 16.21 | 94,771 | +0.32(+2.02%) |
Sep 17, 2010 | 15.89 | 16.05 | 15.84 | 15.89 | 66,333 | -0.12(-0.77%) |
Sep 15, 2010 | 16.03 | 16.07 | 15.85 | 16.02 | 32,632 | -0.10(-0.63%) |
Sep 14, 2010 | 16.22 | 16.23 | 16.00 | 16.12 | 55,528 | -0.18(-1.12%) |
Sep 13, 2010 | 16.05 | 16.36 | 16.05 | 16.30 | 64,219 | +0.46(+2.90%) |
Sep 10, 2010 | 15.86 | 15.92 | 15.80 | 15.84 | 28,054 | +0.00(+0.00%) |
Sep 09, 2010 | 15.84 | 16.02 | 15.71 | 15.84 | 121,413 | +0.23(+1.45%) |
Sep 08, 2010 | 15.43 | 15.72 | 15.43 | 15.62 | 134,865 | +0.21(+1.37%) |
Sep 07, 2010 | 15.72 | 15.72 | 15.40 | 15.41 | 85,662 | -0.44(-2.76%) |
Sep 03, 2010 | 15.78 | 15.85 | 15.67 | 15.84 | 93,296 | +0.29(+1.87%) |
Sep 02, 2010 | 15.41 | 15.56 | 15.38 | 15.55 | 60,524 | +0.14(+0.90%) |