Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.29 | 18.89 | 18.17 | 18.72 | 1,290,314 | +0.56(+3.10%) |
Aug 30, 2011 | 18.04 | 18.29 | 17.79 | 18.16 | 675,204 | +0.00(+0.02%) |
Aug 29, 2011 | 17.53 | 18.16 | 17.53 | 18.15 | 959,515 | +0.96(+5.58%) |
Aug 26, 2011 | 16.41 | 17.26 | 16.06 | 17.19 | 690,493 | +0.62(+3.73%) |
Aug 25, 2011 | 16.92 | 17.06 | 16.35 | 16.57 | 647,626 | -0.17(-1.02%) |
Aug 24, 2011 | 16.58 | 16.97 | 16.17 | 16.74 | 1,232,120 | +0.08(+0.46%) |
Aug 23, 2011 | 15.63 | 16.67 | 15.52 | 16.67 | 951,492 | +1.13(+7.28%) |
Aug 22, 2011 | 15.91 | 16.01 | 15.45 | 15.54 | 1,182,762 | +0.16(+1.03%) |
Aug 19, 2011 | 15.64 | 16.22 | 15.34 | 15.38 | 913,602 | -0.60(-3.77%) |
Aug 18, 2011 | 16.29 | 16.35 | 15.68 | 15.98 | 1,903,629 | -0.98(-5.78%) |
Aug 17, 2011 | 17.26 | 17.58 | 16.85 | 16.96 | 728,089 | -0.11(-0.67%) |
Aug 16, 2011 | 17.36 | 17.48 | 16.96 | 17.07 | 737,912 | -0.59(-3.32%) |
Aug 15, 2011 | 17.54 | 17.67 | 17.31 | 17.66 | 874,961 | +0.27(+1.57%) |
Aug 12, 2011 | 16.74 | 17.74 | 16.50 | 17.39 | 1,878,596 | +0.81(+4.91%) |
Aug 11, 2011 | 16.11 | 16.93 | 15.82 | 16.57 | 2,443,153 | +0.64(+4.01%) |
Aug 10, 2011 | 16.13 | 16.79 | 15.93 | 15.93 | 2,236,108 | -0.59(-3.57%) |
Aug 09, 2011 | 16.19 | 16.53 | 15.41 | 16.52 | 1,448,582 | +1.40(+9.25%) |
Aug 08, 2011 | 16.19 | 16.39 | 14.45 | 15.13 | 4,111,161 | -2.60(-14.68%) |
Aug 05, 2011 | 17.94 | 18.09 | 16.77 | 17.73 | 1,719,785 | +0.22(+1.23%) |
Aug 04, 2011 | 18.82 | 18.85 | 17.49 | 17.51 | 1,633,073 | -1.74(-9.06%) |
Aug 03, 2011 | 19.32 | 19.36 | 18.53 | 19.26 | 2,176,610 | -0.07(-0.34%) |
Aug 02, 2011 | 21.05 | 21.83 | 19.21 | 19.32 | 3,413,552 | -2.10(-9.80%) |
Aug 01, 2011 | 21.05 | 21.49 | 21.09 | 21.42 | 2,378,005 | +0.37(+1.78%) |
Jul 29, 2011 | 20.23 | 21.10 | 19.93 | 21.05 | 1,863,125 | +0.71(+3.50%) |
Jul 28, 2011 | 20.39 | 20.83 | 20.31 | 20.33 | 918,077 | -0.09(-0.46%) |
Jul 27, 2011 | 20.81 | 20.90 | 20.25 | 20.43 | 1,026,417 | -0.53(-2.52%) |
Jul 26, 2011 | 21.26 | 21.45 | 20.77 | 20.96 | 852,820 | -0.31(-1.47%) |
Jul 25, 2011 | 21.29 | 21.60 | 21.14 | 21.27 | 613,807 | -0.43(-1.99%) |
Jul 22, 2011 | 21.69 | 21.73 | 21.64 | 21.70 | 621,427 | -0.26(-1.17%) |
Jul 21, 2011 | 21.37 | 22.17 | 21.31 | 21.96 | 2,156,452 | +0.67(+3.15%) |
Jul 20, 2011 | 21.05 | 21.30 | 20.86 | 21.29 | 852,569 | +0.23(+1.10%) |
Jul 19, 2011 | 20.96 | 21.20 | 20.84 | 21.05 | 1,234,161 | +0.27(+1.31%) |
Jul 18, 2011 | 20.82 | 20.90 | 20.62 | 20.78 | 1,411,653 | -0.11(-0.55%) |
Jul 15, 2011 | 20.75 | 20.90 | 20.43 | 20.90 | 708,588 | +0.30(+1.46%) |
Jul 14, 2011 | 21.11 | 21.18 | 20.51 | 20.60 | 732,905 | -0.35(-1.69%) |
Jul 13, 2011 | 20.89 | 21.27 | 20.80 | 20.95 | 1,093,447 | +0.26(+1.28%) |
Jul 12, 2011 | 21.06 | 21.12 | 20.64 | 20.68 | 1,032,296 | -0.52(-2.47%) |
Jul 11, 2011 | 21.68 | 21.84 | 21.16 | 21.21 | 904,814 | -0.96(-4.33%) |
Jul 08, 2011 | 21.84 | 22.24 | 21.64 | 22.17 | 737,528 | -0.16(-0.73%) |
Jul 07, 2011 | 22.22 | 22.54 | 22.22 | 22.33 | 1,020,762 | +0.34(+1.55%) |
Jul 06, 2011 | 21.55 | 22.03 | 21.35 | 21.99 | 1,685,529 | +0.33(+1.50%) |
Jul 05, 2011 | 21.43 | 21.88 | 21.34 | 21.66 | 1,933,272 | +0.19(+0.89%) |
Jul 01, 2011 | 21.21 | 21.53 | 21.19 | 21.47 | 1,387,744 | +0.37(+1.73%) |
Jun 30, 2011 | 21.36 | 21.47 | 20.99 | 21.11 | 1,141,576 | -0.23(-1.09%) |
Jun 29, 2011 | 21.14 | 21.60 | 20.76 | 21.34 | 868,325 | +0.37(+1.78%) |
Jun 28, 2011 | 21.18 | 21.18 | 20.57 | 20.97 | 1,831,881 | -0.02(-0.12%) |
Jun 27, 2011 | 20.74 | 21.23 | 20.53 | 20.99 | 978,510 | +0.17(+0.84%) |
Jun 24, 2011 | 21.23 | 21.30 | 20.59 | 20.81 | 5,248,479 | -0.33(-1.58%) |
Jun 23, 2011 | 20.86 | 21.19 | 19.76 | 21.15 | 2,523,274 | -0.16(-0.76%) |
Jun 22, 2011 | 21.01 | 21.56 | 20.92 | 21.31 | 1,623,926 | +0.18(+0.87%) |
Jun 21, 2011 | 20.20 | 21.28 | 20.20 | 21.13 | 2,049,912 | +1.13(+5.68%) |
Jun 20, 2011 | 19.93 | 20.09 | 19.91 | 19.99 | 989,242 | +0.16(+0.82%) |
Jun 17, 2011 | 20.07 | 20.51 | 19.80 | 19.83 | 1,612,802 | -0.04(-0.18%) |
Jun 16, 2011 | 20.65 | 20.79 | 19.54 | 19.87 | 1,377,756 | -0.76(-3.69%) |
Jun 15, 2011 | 21.11 | 21.35 | 20.56 | 20.63 | 1,040,042 | -0.85(-3.96%) |
Jun 14, 2011 | 20.89 | 21.84 | 20.89 | 21.48 | 1,304,161 | +0.94(+4.55%) |
Jun 13, 2011 | 20.95 | 21.06 | 20.49 | 20.54 | 1,278,191 | -0.33(-1.56%) |
Jun 10, 2011 | 20.99 | 21.15 | 20.76 | 20.87 | 1,299,708 | -0.30(-1.40%) |
Jun 09, 2011 | 20.98 | 21.43 | 20.85 | 21.16 | 923,629 | +0.25(+1.21%) |
Jun 08, 2011 | 21.60 | 21.60 | 20.86 | 20.91 | 1,066,272 | -0.78(-3.60%) |
Jun 07, 2011 | 21.79 | 22.04 | 21.38 | 21.69 | 1,213,101 | +0.08(+0.36%) |
Jun 06, 2011 | 21.61 | 22.00 | 21.47 | 21.62 | 941,519 | +0.03(+0.13%) |
Jun 03, 2011 | 22.09 | 22.09 | 21.55 | 21.59 | 1,272,090 | +0.79(+3.82%) |
May 24, 2011 | 21.16 | 21.49 | 20.68 | 20.79 | 1,457,838 | -0.22(-1.04%) |
May 23, 2011 | 21.30 | 21.30 | 20.81 | 21.01 | 2,461,434 | -0.84(-3.85%) |
May 20, 2011 | 22.39 | 22.47 | 21.81 | 21.85 | 1,256,321 | -0.67(-2.99%) |
May 19, 2011 | 22.67 | 22.91 | 22.34 | 22.53 | 1,292,577 | +0.15(+0.67%) |
May 18, 2011 | 21.86 | 22.44 | 21.75 | 22.38 | 1,041,636 | +0.61(+2.82%) |
May 17, 2011 | 21.94 | 21.99 | 21.32 | 21.76 | 2,509,610 | -0.32(-1.45%) |
May 16, 2011 | 23.39 | 23.55 | 22.07 | 22.08 | 2,133,714 | -1.48(-6.29%) |
May 13, 2011 | 23.46 | 24.09 | 23.32 | 23.57 | 1,970,223 | +0.37(+1.61%) |
May 12, 2011 | 23.55 | 23.73 | 22.92 | 23.19 | 1,503,026 | -0.45(-1.89%) |
May 11, 2011 | 24.62 | 24.62 | 23.24 | 23.64 | 1,132,309 | -1.02(-4.15%) |
May 10, 2011 | 24.44 | 24.89 | 24.37 | 24.66 | 943,934 | +0.36(+1.49%) |
May 09, 2011 | 24.39 | 24.60 | 24.02 | 24.30 | 1,320,719 | +0.07(+0.30%) |
May 06, 2011 | 24.10 | 24.85 | 23.98 | 24.23 | 1,380,594 | +0.49(+2.07%) |
May 05, 2011 | 23.85 | 24.33 | 23.31 | 23.74 | 1,670,643 | -0.20(-0.81%) |
May 04, 2011 | 24.19 | 24.51 | 23.79 | 23.93 | 1,683,624 | -0.25(-1.04%) |
May 03, 2011 | 26.74 | 26.74 | 23.91 | 24.18 | 4,076,997 | -2.61(-9.75%) |
May 02, 2011 | 26.80 | 26.82 | 26.68 | 26.80 | 1,490,495 | +0.13(+0.49%) |
Apr 29, 2011 | 26.57 | 26.96 | 26.50 | 26.67 | 717,737 | +0.24(+0.89%) |
Apr 28, 2011 | 26.75 | 26.76 | 26.02 | 26.43 | 994,833 | -0.28(-1.06%) |
Apr 27, 2011 | 27.02 | 27.17 | 26.43 | 26.72 | 758,673 | -0.17(-0.62%) |
Apr 26, 2011 | 26.54 | 27.42 | 26.54 | 26.88 | 1,345,668 | +0.54(+2.05%) |
Apr 25, 2011 | 26.49 | 26.51 | 26.00 | 26.34 | 834,459 | +0.16(+0.60%) |
Apr 21, 2011 | 25.68 | 26.28 | 25.54 | 26.18 | 564,404 | +0.70(+2.76%) |
Apr 20, 2011 | 24.80 | 25.57 | 24.57 | 25.48 | 682,559 | +1.10(+4.53%) |
Apr 19, 2011 | 24.38 | 24.39 | 24.17 | 24.38 | 613,981 | +0.08(+0.32%) |
Apr 18, 2011 | 24.25 | 24.45 | 23.82 | 24.30 | 901,184 | -0.34(-1.38%) |
Apr 15, 2011 | 24.08 | 24.74 | 24.08 | 24.64 | 1,224,886 | +0.55(+2.28%) |
Apr 14, 2011 | 23.80 | 24.13 | 23.59 | 24.09 | 651,633 | +0.09(+0.36%) |
Apr 13, 2011 | 23.68 | 24.04 | 23.17 | 24.01 | 1,012,716 | +0.63(+2.69%) |
Apr 12, 2011 | 23.32 | 23.76 | 23.12 | 23.38 | 1,242,050 | -0.16(-0.69%) |
Apr 11, 2011 | 24.47 | 24.55 | 23.34 | 23.54 | 1,920,479 | -0.85(-3.48%) |
Apr 08, 2011 | 24.20 | 24.40 | 24.07 | 24.39 | 1,230,262 | +0.37(+1.56%) |
Apr 07, 2011 | 23.42 | 24.07 | 23.39 | 24.01 | 931,113 | +0.62(+2.64%) |
Apr 06, 2011 | 23.33 | 23.43 | 22.80 | 23.40 | 1,002,064 | +0.29(+1.25%) |
Apr 05, 2011 | 22.95 | 23.16 | 22.60 | 23.11 | 817,783 | -0.07(-0.30%) |
Apr 04, 2011 | 23.07 | 23.27 | 22.97 | 23.18 | 447,999 | +0.21(+0.92%) |
Apr 01, 2011 | 23.10 | 23.30 | 22.85 | 22.97 | 480,848 | +0.14(+0.60%) |
Mar 31, 2011 | 22.68 | 22.94 | 22.56 | 22.83 | 351,208 | +0.17(+0.73%) |
Mar 30, 2011 | 22.53 | 22.86 | 22.38 | 22.66 | 464,974 | +0.29(+1.31%) |
Mar 29, 2011 | 21.98 | 22.53 | 21.97 | 22.37 | 677,606 | +0.41(+1.89%) |
Mar 28, 2011 | 22.27 | 22.72 | 21.94 | 21.95 | 513,416 | -0.29(-1.31%) |
Mar 25, 2011 | 21.68 | 22.31 | 21.65 | 22.25 | 805,884 | +0.65(+3.03%) |
Mar 24, 2011 | 21.61 | 21.72 | 21.46 | 21.59 | 654,757 | +0.08(+0.36%) |
Mar 23, 2011 | 21.07 | 21.65 | 20.92 | 21.52 | 667,480 | +0.37(+1.75%) |
Mar 22, 2011 | 21.32 | 21.35 | 21.03 | 21.15 | 628,221 | -0.09(-0.44%) |
Mar 21, 2011 | 20.61 | 21.24 | 20.58 | 21.24 | 1,196,535 | +1.02(+5.02%) |
Mar 18, 2011 | 20.59 | 20.92 | 20.15 | 20.22 | 1,258,313 | -0.10(-0.50%) |
Mar 17, 2011 | 20.39 | 20.48 | 19.96 | 20.33 | 1,024,587 | +0.32(+1.60%) |
Mar 16, 2011 | 20.37 | 20.43 | 19.68 | 20.01 | 1,122,939 | -0.30(-1.46%) |
Mar 15, 2011 | 19.96 | 20.50 | 19.90 | 20.30 | 1,357,620 | -0.03(-0.16%) |
Mar 14, 2011 | 20.12 | 20.57 | 19.97 | 20.33 | 1,287,693 | +0.62(+3.15%) |
Mar 11, 2011 | 19.18 | 19.76 | 19.01 | 19.71 | 554,315 | +0.39(+2.00%) |
Mar 10, 2011 | 19.90 | 20.00 | 19.21 | 19.33 | 602,834 | -0.76(-3.76%) |
Mar 09, 2011 | 20.39 | 20.44 | 20.06 | 20.08 | 673,327 | -0.27(-1.31%) |
Mar 08, 2011 | 19.88 | 20.47 | 19.68 | 20.35 | 1,110,749 | +0.47(+2.37%) |
Mar 07, 2011 | 20.15 | 20.39 | 19.66 | 19.88 | 640,497 | -0.15(-0.75%) |
Mar 04, 2011 | 19.90 | 20.19 | 19.74 | 20.03 | 390,105 | +0.19(+0.94%) |
Mar 03, 2011 | 19.57 | 20.16 | 19.56 | 19.84 | 898,890 | +0.37(+1.90%) |
Mar 02, 2011 | 18.99 | 19.61 | 18.88 | 19.47 | 611,760 | +0.52(+2.72%) |
Mar 01, 2011 | 19.43 | 19.66 | 18.87 | 18.96 | 581,477 | -0.44(-2.26%) |
Feb 28, 2011 | 19.38 | 19.63 | 19.15 | 19.40 | 581,736 | +0.41(+2.18%) |
Feb 25, 2011 | 18.67 | 19.05 | 18.65 | 18.98 | 499,169 | +0.45(+2.41%) |
Feb 24, 2011 | 18.92 | 19.25 | 18.09 | 18.54 | 1,503,090 | -0.58(-3.04%) |
Feb 23, 2011 | 19.53 | 19.87 | 18.86 | 19.12 | 956,706 | -0.47(-2.42%) |
Feb 22, 2011 | 18.47 | 20.25 | 18.47 | 19.59 | 3,196,488 | +0.95(+5.09%) |
Feb 18, 2011 | 18.69 | 18.82 | 18.37 | 18.64 | 1,066,985 | -0.04(-0.22%) |
Feb 17, 2011 | 17.66 | 18.71 | 17.55 | 18.68 | 1,056,196 | +0.67(+3.74%) |
Feb 16, 2011 | 17.85 | 18.05 | 17.82 | 18.01 | 692,279 | +0.30(+1.72%) |
Feb 15, 2011 | 17.79 | 17.83 | 17.63 | 17.70 | 894,894 | -0.15(-0.82%) |
Feb 14, 2011 | 17.70 | 17.85 | 17.54 | 17.85 | 436,363 | +0.11(+0.62%) |
Feb 11, 2011 | 17.57 | 17.78 | 17.51 | 17.74 | 443,238 | +0.17(+0.97%) |
Feb 10, 2011 | 17.06 | 17.63 | 17.04 | 17.57 | 452,210 | +0.33(+1.91%) |
Feb 09, 2011 | 17.56 | 17.56 | 17.06 | 17.24 | 902,725 | -0.34(-1.96%) |
Feb 08, 2011 | 17.77 | 17.77 | 17.36 | 17.59 | 845,629 | -0.16(-0.89%) |
Feb 07, 2011 | 17.08 | 17.90 | 17.05 | 17.74 | 1,519,551 | +0.70(+4.09%) |
Feb 04, 2011 | 16.28 | 17.09 | 16.28 | 17.05 | 861,469 | +0.80(+4.89%) |
Feb 03, 2011 | 16.17 | 16.43 | 16.11 | 16.25 | 836,730 | +0.06(+0.35%) |
Feb 02, 2011 | 16.50 | 16.50 | 16.15 | 16.19 | 711,565 | -0.38(-2.28%) |
Feb 01, 2011 | 15.84 | 16.62 | 15.76 | 16.57 | 675,968 | +0.86(+5.50%) |
Jan 31, 2011 | 15.72 | 15.98 | 15.64 | 15.71 | 462,913 | +0.07(+0.44%) |
Jan 28, 2011 | 16.29 | 16.33 | 15.63 | 15.64 | 688,515 | -0.67(-4.10%) |
Jan 27, 2011 | 16.26 | 16.51 | 16.14 | 16.31 | 382,158 | +0.07(+0.45%) |
Jan 26, 2011 | 16.19 | 16.43 | 16.00 | 16.24 | 538,310 | +0.11(+0.70%) |
Jan 25, 2011 | 15.95 | 16.16 | 15.49 | 16.12 | 1,262,768 | -0.18(-1.12%) |
Jan 24, 2011 | 16.43 | 16.53 | 16.25 | 16.30 | 954,522 | -0.16(-0.96%) |
Jan 21, 2011 | 16.68 | 16.71 | 16.41 | 16.46 | 830,831 | -0.12(-0.73%) |
Jan 20, 2011 | 17.15 | 17.19 | 16.57 | 16.58 | 556,519 | -0.70(-4.04%) |
Jan 19, 2011 | 17.54 | 17.68 | 17.24 | 17.28 | 547,088 | -0.41(-2.29%) |
Jan 18, 2011 | 17.51 | 17.72 | 17.39 | 17.69 | 319,892 | +0.12(+0.69%) |
Jan 14, 2011 | 17.57 | 17.61 | 17.39 | 17.57 | 275,961 | +0.00(+0.00%) |
Jan 13, 2011 | 17.50 | 17.79 | 17.48 | 17.57 | 549,003 | +0.03(+0.19%) |
Jan 12, 2011 | 17.61 | 17.61 | 17.35 | 17.53 | 363,209 | +0.17(+0.98%) |
Jan 11, 2011 | 17.44 | 17.50 | 17.23 | 17.36 | 409,186 | -0.06(-0.33%) |
Jan 10, 2011 | 17.18 | 17.57 | 17.05 | 17.42 | 720,200 | +0.18(+1.04%) |
Jan 07, 2011 | 17.38 | 17.42 | 16.87 | 17.24 | 408,955 | -0.08(-0.47%) |
Jan 06, 2011 | 17.43 | 17.43 | 17.17 | 17.32 | 741,108 | -0.15(-0.88%) |
Jan 05, 2011 | 17.77 | 17.77 | 17.42 | 17.48 | 669,884 | -0.35(-1.96%) |
Jan 04, 2011 | 17.91 | 17.91 | 17.37 | 17.83 | 660,419 | +0.04(+0.25%) |
Jan 03, 2011 | 17.82 | 17.90 | 17.62 | 17.78 | 360,052 | +0.15(+0.83%) |
Dec 31, 2010 | 17.64 | 17.82 | 17.58 | 17.63 | 264,033 | -0.01(-0.05%) |
Dec 30, 2010 | 17.68 | 17.75 | 17.63 | 17.64 | 203,813 | -0.04(-0.23%) |
Dec 29, 2010 | 17.67 | 17.75 | 17.65 | 17.68 | 112,864 | +0.09(+0.48%) |
Dec 28, 2010 | 17.61 | 17.69 | 17.55 | 17.60 | 179,838 | +0.01(+0.07%) |
Dec 27, 2010 | 17.61 | 17.66 | 17.45 | 17.59 | 151,969 | -0.07(-0.39%) |
Dec 23, 2010 | 17.68 | 17.76 | 17.57 | 17.66 | 206,199 | -0.02(-0.09%) |
Dec 22, 2010 | 17.59 | 17.71 | 17.53 | 17.67 | 560,254 | +0.11(+0.60%) |
Dec 21, 2010 | 17.42 | 17.58 | 17.42 | 17.57 | 393,995 | +0.26(+1.50%) |
Dec 20, 2010 | 17.23 | 17.38 | 17.19 | 17.31 | 910,019 | +0.08(+0.45%) |
Dec 17, 2010 | 17.20 | 17.32 | 17.05 | 17.23 | 806,184 | -0.00(-0.02%) |
Dec 16, 2010 | 16.61 | 17.24 | 16.56 | 17.23 | 562,070 | +0.68(+4.09%) |
Dec 15, 2010 | 16.60 | 16.80 | 16.49 | 16.56 | 309,322 | -0.05(-0.29%) |
Dec 14, 2010 | 16.52 | 16.79 | 16.51 | 16.60 | 175,902 | +0.17(+1.01%) |
Dec 13, 2010 | 16.52 | 16.65 | 16.41 | 16.44 | 316,756 | -0.04(-0.22%) |
Dec 10, 2010 | 16.46 | 16.71 | 16.28 | 16.47 | 801,912 | +0.09(+0.52%) |
Dec 09, 2010 | 16.48 | 16.53 | 16.25 | 16.39 | 319,212 | +0.07(+0.42%) |
Dec 08, 2010 | 16.34 | 16.55 | 16.28 | 16.32 | 374,866 | -0.01(-0.07%) |
Dec 07, 2010 | 16.40 | 16.43 | 16.24 | 16.33 | 587,295 | +0.16(+0.98%) |
Dec 06, 2010 | 15.68 | 16.27 | 15.63 | 16.17 | 537,213 | +0.50(+3.21%) |
Dec 03, 2010 | 15.61 | 15.71 | 15.46 | 15.67 | 472,761 | -0.03(-0.21%) |
Dec 02, 2010 | 15.65 | 15.74 | 15.52 | 15.70 | 560,614 | +0.10(+0.62%) |
Dec 01, 2010 | 15.63 | 15.69 | 15.45 | 15.61 | 657,729 | +0.29(+1.88%) |
Nov 30, 2010 | 15.09 | 15.42 | 15.05 | 15.32 | 397,354 | +0.03(+0.17%) |
Nov 29, 2010 | 15.28 | 15.37 | 14.92 | 15.29 | 373,505 | -0.15(-0.94%) |
Nov 26, 2010 | 15.39 | 15.60 | 15.27 | 15.44 | 146,405 | -0.07(-0.47%) |
Nov 24, 2010 | 15.04 | 15.51 | 15.51 | 15.51 | 274,413 | +0.54(+3.63%) |
Nov 23, 2010 | 15.37 | 15.37 | 14.86 | 14.97 | 425,940 | -0.61(-3.90%) |
Nov 22, 2010 | 15.54 | 15.66 | 15.17 | 15.58 | 711,334 | -0.01(-0.08%) |
Nov 19, 2010 | 15.06 | 15.64 | 14.86 | 15.59 | 1,002,479 | +0.52(+3.44%) |
Nov 18, 2010 | 14.73 | 15.25 | 14.64 | 15.07 | 1,331,001 | +0.55(+3.77%) |
Nov 17, 2010 | 14.19 | 14.67 | 14.10 | 14.52 | 287,248 | +0.31(+2.17%) |
Nov 16, 2010 | 14.66 | 14.84 | 14.04 | 14.22 | 716,055 | -0.70(-4.70%) |
Nov 15, 2010 | 14.92 | 15.11 | 14.69 | 14.92 | 257,613 | +0.10(+0.68%) |
Nov 12, 2010 | 14.88 | 14.99 | 14.72 | 14.81 | 303,048 | -0.21(-1.40%) |
Nov 11, 2010 | 15.02 | 15.19 | 14.96 | 15.03 | 208,714 | -0.19(-1.22%) |
Nov 10, 2010 | 14.96 | 15.32 | 14.69 | 15.21 | 426,560 | +0.26(+1.71%) |
Nov 09, 2010 | 15.33 | 15.39 | 14.82 | 14.96 | 472,281 | -0.36(-2.35%) |
Nov 08, 2010 | 14.73 | 15.51 | 14.64 | 15.32 | 1,169,825 | +0.67(+4.56%) |
Nov 05, 2010 | 14.64 | 14.71 | 14.54 | 14.65 | 569,486 | +0.04(+0.28%) |
Nov 04, 2010 | 14.09 | 14.83 | 14.06 | 14.61 | 1,999,272 | +0.93(+6.81%) |
Nov 03, 2010 | 13.24 | 14.24 | 13.24 | 13.68 | 1,013,825 | +0.38(+2.89%) |
Nov 02, 2010 | 13.14 | 13.30 | 12.99 | 13.29 | 454,190 | +0.33(+2.56%) |
Nov 01, 2010 | 13.02 | 13.26 | 12.79 | 12.96 | 374,703 | +0.02(+0.13%) |
Oct 29, 2010 | 12.88 | 13.04 | 12.83 | 12.94 | 322,818 | -0.01(-0.06%) |
Oct 28, 2010 | 13.09 | 13.17 | 12.87 | 12.95 | 510,074 | -0.06(-0.44%) |
Oct 27, 2010 | 12.95 | 13.06 | 12.70 | 13.01 | 250,053 | -0.06(-0.47%) |
Oct 25, 2010 | 12.93 | 13.16 | 12.85 | 13.07 | 845,599 | +0.23(+1.77%) |
Oct 22, 2010 | 13.14 | 13.15 | 12.79 | 12.84 | 304,947 | -0.21(-1.64%) |
Oct 21, 2010 | 13.12 | 13.22 | 12.79 | 13.06 | 549,884 | -0.02(-0.16%) |
Oct 20, 2010 | 13.17 | 13.22 | 13.03 | 13.08 | 537,346 | +0.04(+0.34%) |
Oct 19, 2010 | 12.78 | 13.12 | 12.69 | 13.03 | 782,312 | +0.02(+0.12%) |
Oct 18, 2010 | 12.95 | 13.11 | 12.92 | 13.02 | 348,396 | +0.13(+1.01%) |
Oct 15, 2010 | 13.01 | 13.07 | 12.71 | 12.89 | 411,814 | +0.03(+0.22%) |
Oct 14, 2010 | 13.15 | 13.16 | 12.77 | 12.86 | 526,708 | -0.28(-2.13%) |
Oct 13, 2010 | 12.88 | 13.20 | 12.81 | 13.14 | 614,393 | +0.33(+2.59%) |
Oct 12, 2010 | 13.11 | 13.11 | 12.69 | 12.81 | 335,441 | -0.30(-2.32%) |
Oct 11, 2010 | 12.89 | 13.36 | 12.89 | 13.11 | 947,106 | +0.25(+1.95%) |
Oct 08, 2010 | 12.86 | 12.97 | 12.46 | 12.86 | 899,476 | +0.46(+3.72%) |
Oct 07, 2010 | 12.11 | 12.42 | 11.90 | 12.40 | 748,628 | +0.44(+3.69%) |
Oct 06, 2010 | 12.75 | 12.75 | 11.84 | 11.96 | 1,422,977 | -0.87(-6.82%) |
Oct 05, 2010 | 12.52 | 12.90 | 12.41 | 12.83 | 719,312 | +0.50(+4.04%) |
Oct 04, 2010 | 12.51 | 12.90 | 12.19 | 12.33 | 666,581 | -0.19(-1.49%) |
Oct 01, 2010 | 12.52 | 12.54 | 12.11 | 12.52 | 370,742 | +0.39(+3.24%) |
Sep 30, 2010 | 12.29 | 12.45 | 11.92 | 12.13 | 1,604 | -0.08(-0.63%) |
Sep 29, 2010 | 12.19 | 12.23 | 12.11 | 12.20 | 998,669 | +0.05(+0.40%) |
Sep 28, 2010 | 12.12 | 12.23 | 11.78 | 12.15 | 451 | +0.11(+0.91%) |
Sep 27, 2010 | 12.20 | 12.21 | 12.01 | 12.04 | 211,692 | -0.11(-0.93%) |
Sep 24, 2010 | 11.79 | 12.20 | 11.79 | 12.16 | 636,771 | +0.58(+4.97%) |
Sep 23, 2010 | 11.78 | 12.07 | 11.53 | 11.58 | 1,871 | -0.34(-2.85%) |
Sep 22, 2010 | 12.05 | 12.17 | 11.85 | 11.92 | 310,186 | -0.15(-1.21%) |
Sep 21, 2010 | 12.13 | 12.20 | 11.96 | 12.07 | 238,132 | -0.12(-1.00%) |
Sep 20, 2010 | 11.95 | 12.31 | 11.85 | 12.19 | 1,068,010 | +0.26(+2.14%) |
Sep 17, 2010 | 11.94 | 12.03 | 11.66 | 11.94 | 802,907 | +0.42(+3.62%) |
Sep 15, 2010 | 11.42 | 11.56 | 11.20 | 11.52 | 342,088 | +0.06(+0.49%) |
Sep 14, 2010 | 11.59 | 11.70 | 11.45 | 11.46 | 331,927 | -0.14(-1.22%) |
Sep 13, 2010 | 11.15 | 11.70 | 11.07 | 11.60 | 666,247 | +0.60(+5.41%) |
Sep 10, 2010 | 10.88 | 11.13 | 10.88 | 11.01 | 216,638 | +0.14(+1.30%) |
Sep 09, 2010 | 11.20 | 11.22 | 10.83 | 10.87 | 193,280 | -0.14(-1.29%) |
Sep 08, 2010 | 10.79 | 11.15 | 10.79 | 11.01 | 406,453 | +0.23(+2.18%) |
Sep 07, 2010 | 11.03 | 11.04 | 10.76 | 10.77 | 1,528 | -0.31(-2.78%) |
Sep 03, 2010 | 11.23 | 11.32 | 11.04 | 11.08 | 310,964 | +0.04(+0.37%) |
Sep 02, 2010 | 11.06 | 11.27 | 10.86 | 11.04 | 1,118 | -0.14(-1.27%) |