Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.77 | 19.28 | 18.76 | 18.81 | 335,399 | -0.23(-1.19%) |
Sep 29, 2011 | 19.14 | 19.38 | 18.87 | 19.04 | 312,323 | +0.18(+0.95%) |
Sep 28, 2011 | 19.21 | 19.41 | 18.84 | 18.86 | 266,682 | -0.33(-1.73%) |
Sep 27, 2011 | 19.17 | 19.51 | 19.06 | 19.19 | 353,323 | +0.41(+2.20%) |
Sep 26, 2011 | 18.55 | 18.79 | 18.23 | 18.78 | 409,879 | +0.36(+1.98%) |
Sep 23, 2011 | 18.41 | 18.82 | 18.26 | 18.41 | 422,404 | -0.04(-0.22%) |
Sep 22, 2011 | 17.92 | 18.53 | 17.88 | 18.45 | 425,685 | -0.01(-0.04%) |
Sep 21, 2011 | 18.87 | 19.20 | 18.44 | 18.46 | 370,781 | -0.47(-2.48%) |
Sep 20, 2011 | 19.07 | 19.31 | 18.87 | 18.93 | 495,723 | -0.10(-0.51%) |
Sep 19, 2011 | 18.96 | 19.13 | 18.78 | 19.03 | 287,077 | -0.27(-1.39%) |
Sep 16, 2011 | 20.32 | 20.32 | 19.27 | 19.30 | 386,984 | -0.16(-0.83%) |
Sep 15, 2011 | 19.38 | 19.52 | 19.19 | 19.46 | 414,426 | +0.21(+1.10%) |
Sep 14, 2011 | 19.15 | 19.44 | 18.85 | 19.25 | 460,727 | +0.19(+1.02%) |
Sep 13, 2011 | 19.00 | 19.22 | 18.91 | 19.05 | 264,990 | +0.15(+0.77%) |
Sep 12, 2011 | 18.41 | 18.96 | 18.40 | 18.91 | 234,449 | +0.18(+0.95%) |
Sep 09, 2011 | 18.96 | 18.97 | 18.48 | 18.73 | 297,087 | -0.46(-2.41%) |
Sep 08, 2011 | 19.21 | 19.44 | 19.16 | 19.19 | 238,514 | -0.15(-0.75%) |
Sep 07, 2011 | 18.92 | 19.40 | 18.88 | 19.34 | 195,225 | +0.67(+3.61%) |
Sep 06, 2011 | 18.10 | 18.70 | 18.09 | 18.66 | 242,109 | +0.00(+0.00%) |
Sep 02, 2011 | 18.83 | 19.15 | 18.57 | 18.66 | 275,884 | -0.52(-2.71%) |
Sep 01, 2011 | 19.53 | 19.81 | 19.15 | 19.18 | 257,118 | -0.39(-1.99%) |
Aug 31, 2011 | 19.67 | 19.71 | 19.26 | 19.57 | 421,265 | +0.05(+0.25%) |
Aug 30, 2011 | 19.48 | 19.74 | 19.38 | 19.52 | 322,142 | -0.11(-0.54%) |
Aug 29, 2011 | 19.40 | 19.68 | 19.18 | 19.63 | 257,029 | +0.44(+2.28%) |
Aug 26, 2011 | 18.67 | 19.34 | 18.54 | 19.19 | 220,107 | +0.39(+2.07%) |
Aug 25, 2011 | 19.31 | 19.34 | 18.59 | 18.80 | 268,567 | -0.44(-2.28%) |
Aug 24, 2011 | 19.07 | 19.51 | 19.00 | 19.24 | 248,514 | +0.08(+0.42%) |
Aug 23, 2011 | 18.27 | 19.17 | 18.18 | 19.16 | 427,219 | +0.93(+5.12%) |
Aug 22, 2011 | 18.35 | 18.63 | 18.12 | 18.23 | 364,383 | +0.10(+0.54%) |
Aug 19, 2011 | 17.87 | 18.44 | 17.63 | 18.13 | 447,713 | -0.09(-0.49%) |
Aug 18, 2011 | 17.90 | 18.34 | 17.67 | 18.22 | 485,794 | -0.26(-1.40%) |
Aug 17, 2011 | 18.53 | 18.77 | 18.28 | 18.48 | 192,200 | +0.08(+0.44%) |
Aug 16, 2011 | 18.54 | 18.57 | 18.08 | 18.40 | 285,446 | -0.36(-1.94%) |
Aug 15, 2011 | 18.61 | 18.82 | 18.41 | 18.76 | 336,568 | +0.33(+1.80%) |
Aug 12, 2011 | 18.55 | 18.57 | 18.06 | 18.43 | 377,841 | +0.08(+0.44%) |
Aug 11, 2011 | 17.64 | 18.69 | 17.56 | 18.35 | 599,684 | +0.84(+4.80%) |
Aug 10, 2011 | 18.00 | 18.22 | 17.48 | 17.51 | 562,322 | -1.00(-5.41%) |
Aug 09, 2011 | 17.94 | 18.53 | 17.16 | 18.51 | 876,751 | +1.23(+7.10%) |
Aug 08, 2011 | 17.94 | 18.34 | 17.27 | 17.28 | 780,674 | -1.13(-6.14%) |
Aug 05, 2011 | 18.38 | 18.63 | 17.76 | 18.41 | 432,086 | +0.22(+1.20%) |
Aug 04, 2011 | 18.90 | 19.03 | 18.17 | 18.19 | 560,026 | -0.98(-5.13%) |
Aug 03, 2011 | 18.90 | 19.24 | 18.37 | 19.18 | 399,451 | +0.25(+1.32%) |
Aug 02, 2011 | 18.88 | 20.10 | 18.21 | 18.93 | 501,121 | -0.96(-4.83%) |
Aug 01, 2011 | 20.02 | 20.05 | 19.56 | 19.89 | 321,144 | +0.11(+0.53%) |
Jul 29, 2011 | 19.71 | 19.94 | 19.63 | 19.78 | 291,314 | -0.15(-0.73%) |
Jul 28, 2011 | 20.03 | 20.27 | 19.88 | 19.93 | 154,163 | -0.15(-0.72%) |
Jul 27, 2011 | 20.34 | 20.38 | 20.06 | 20.07 | 226,949 | -0.35(-1.70%) |
Jul 26, 2011 | 20.87 | 20.95 | 20.40 | 20.42 | 296,932 | -0.47(-2.24%) |
Jul 25, 2011 | 21.37 | 21.37 | 20.87 | 20.89 | 432,200 | -0.74(-3.43%) |
Jul 22, 2011 | 21.70 | 21.72 | 21.57 | 21.63 | 275,010 | -0.71(-3.18%) |
Jul 21, 2011 | 22.11 | 22.38 | 22.09 | 22.34 | 282,244 | +0.37(+1.69%) |
Jul 20, 2011 | 22.12 | 22.16 | 21.93 | 21.97 | 107,113 | -0.10(-0.48%) |
Jul 19, 2011 | 21.36 | 22.15 | 21.36 | 22.08 | 202,461 | +0.84(+3.95%) |
Jul 18, 2011 | 21.83 | 21.83 | 21.20 | 21.24 | 235,661 | -0.68(-3.09%) |
Jul 15, 2011 | 21.91 | 22.10 | 21.87 | 21.91 | 184,071 | +0.07(+0.33%) |
Jul 14, 2011 | 22.12 | 22.20 | 21.83 | 21.84 | 135,836 | -0.18(-0.81%) |
Jul 13, 2011 | 21.90 | 22.20 | 21.78 | 22.02 | 133,947 | +0.27(+1.22%) |
Jul 12, 2011 | 21.58 | 22.03 | 21.58 | 21.75 | 160,852 | +0.07(+0.33%) |
Jul 11, 2011 | 21.83 | 22.05 | 21.54 | 21.68 | 229,920 | -0.40(-1.79%) |
Jul 08, 2011 | 21.83 | 22.09 | 21.73 | 22.08 | 195,148 | +0.01(+0.04%) |
Jul 07, 2011 | 21.59 | 22.08 | 21.45 | 22.07 | 369,260 | +0.68(+3.17%) |
Jul 06, 2011 | 21.38 | 21.57 | 21.20 | 21.39 | 217,947 | +0.00(+0.00%) |
Jul 05, 2011 | 21.80 | 21.80 | 21.12 | 21.39 | 309,123 | -0.40(-1.82%) |
Jul 01, 2011 | 21.52 | 21.81 | 21.46 | 21.79 | 198,519 | +0.26(+1.20%) |
Jun 30, 2011 | 21.51 | 21.77 | 21.45 | 21.53 | 264,172 | +0.10(+0.49%) |
Jun 29, 2011 | 21.47 | 21.55 | 21.38 | 21.42 | 208,309 | -0.02(-0.11%) |
Jun 28, 2011 | 21.20 | 21.45 | 21.03 | 21.45 | 176,914 | +0.29(+1.37%) |
Jun 27, 2011 | 20.82 | 21.22 | 20.68 | 21.16 | 219,097 | +0.29(+1.39%) |
Jun 24, 2011 | 20.64 | 20.93 | 20.46 | 20.87 | 572,930 | +0.25(+1.21%) |
Jun 23, 2011 | 21.12 | 21.12 | 20.41 | 20.62 | 440,534 | -0.73(-3.44%) |
Jun 22, 2011 | 21.21 | 21.58 | 21.11 | 21.35 | 206,604 | +0.10(+0.46%) |
Jun 21, 2011 | 21.09 | 21.28 | 21.03 | 21.25 | 380,704 | +0.29(+1.39%) |
Jun 20, 2011 | 20.95 | 21.02 | 20.94 | 20.96 | 458,177 | -0.08(-0.38%) |
Jun 17, 2011 | 21.38 | 21.78 | 20.98 | 21.04 | 513,512 | -0.15(-0.72%) |
Jun 16, 2011 | 20.96 | 21.43 | 20.91 | 21.20 | 280,410 | +0.27(+1.27%) |
Jun 15, 2011 | 21.36 | 21.44 | 20.83 | 20.93 | 332,991 | -0.65(-2.99%) |
Jun 14, 2011 | 21.33 | 21.61 | 21.16 | 21.58 | 278,106 | +0.42(+1.98%) |
Jun 13, 2011 | 21.46 | 21.49 | 21.08 | 21.16 | 224,914 | -0.27(-1.28%) |
Jun 10, 2011 | 21.83 | 21.91 | 21.40 | 21.43 | 236,966 | -0.48(-2.17%) |
Jun 09, 2011 | 21.75 | 22.05 | 21.53 | 21.91 | 228,621 | +0.27(+1.23%) |
Jun 08, 2011 | 21.37 | 21.69 | 21.35 | 21.64 | 242,489 | +0.04(+0.19%) |
Jun 07, 2011 | 21.82 | 21.82 | 21.52 | 21.60 | 236,123 | -0.01(-0.04%) |
Jun 06, 2011 | 21.55 | 21.78 | 21.37 | 21.61 | 257,984 | +0.06(+0.30%) |
Jun 03, 2011 | 21.70 | 21.81 | 21.45 | 21.54 | 226,296 | +0.12(+0.57%) |
May 24, 2011 | 21.65 | 21.72 | 21.35 | 21.42 | 218,755 | -0.12(-0.56%) |
May 23, 2011 | 21.45 | 21.71 | 21.35 | 21.54 | 177,821 | -0.21(-0.96%) |
May 20, 2011 | 21.85 | 21.95 | 21.51 | 21.75 | 274,777 | -0.17(-0.77%) |
May 19, 2011 | 21.97 | 22.04 | 21.69 | 21.92 | 260,568 | +0.13(+0.59%) |
May 18, 2011 | 21.64 | 21.79 | 21.44 | 21.79 | 265,235 | +0.19(+0.90%) |
May 17, 2011 | 21.48 | 21.91 | 21.40 | 21.60 | 356,341 | -0.02(-0.11%) |
May 16, 2011 | 21.74 | 21.91 | 21.61 | 21.62 | 239,653 | -0.18(-0.81%) |
May 13, 2011 | 21.95 | 21.95 | 21.72 | 21.80 | 229,851 | -0.12(-0.55%) |
May 12, 2011 | 21.61 | 21.95 | 21.52 | 21.92 | 277,137 | +0.25(+1.15%) |
May 11, 2011 | 21.62 | 21.75 | 21.35 | 21.67 | 347,040 | -0.13(-0.59%) |
May 10, 2011 | 21.72 | 21.80 | 21.61 | 21.80 | 315,920 | +0.21(+0.97%) |
May 09, 2011 | 21.52 | 21.75 | 21.40 | 21.59 | 374,684 | +0.02(+0.11%) |
May 06, 2011 | 21.68 | 21.87 | 21.43 | 21.57 | 301,554 | -0.03(-0.15%) |
May 05, 2011 | 21.72 | 21.87 | 21.50 | 21.60 | 310,229 | -0.26(-1.18%) |
May 04, 2011 | 21.65 | 22.26 | 21.59 | 21.86 | 368,025 | +0.24(+1.12%) |
May 03, 2011 | 22.64 | 22.65 | 21.23 | 21.62 | 384,976 | -0.10(-0.45%) |
May 02, 2011 | 21.76 | 21.77 | 21.71 | 21.71 | 153,695 | -0.13(-0.59%) |
Apr 29, 2011 | 21.82 | 22.00 | 21.75 | 21.84 | 166,312 | -0.02(-0.11%) |
Apr 28, 2011 | 21.75 | 21.87 | 21.62 | 21.87 | 76,518 | +0.11(+0.52%) |
Apr 27, 2011 | 21.33 | 21.75 | 21.33 | 21.75 | 273,636 | +0.45(+2.12%) |
Apr 26, 2011 | 21.43 | 21.54 | 21.27 | 21.30 | 186,190 | -0.04(-0.19%) |
Apr 25, 2011 | 21.35 | 21.41 | 21.08 | 21.34 | 89,515 | -0.02(-0.08%) |
Apr 21, 2011 | 21.32 | 21.37 | 21.20 | 21.36 | 175,457 | +0.16(+0.76%) |
Apr 20, 2011 | 20.84 | 21.20 | 20.83 | 21.20 | 114,056 | +0.62(+3.02%) |
Apr 19, 2011 | 20.87 | 20.92 | 20.46 | 20.58 | 190,240 | -0.21(-1.01%) |
Apr 18, 2011 | 20.61 | 20.93 | 20.36 | 20.79 | 156,434 | -0.08(-0.39%) |
Apr 15, 2011 | 20.60 | 20.92 | 20.52 | 20.87 | 148,244 | +0.20(+0.98%) |
Apr 14, 2011 | 20.46 | 20.67 | 20.34 | 20.67 | 140,698 | +0.09(+0.43%) |
Apr 13, 2011 | 21.12 | 21.21 | 20.49 | 20.58 | 179,348 | -0.47(-2.22%) |
Apr 12, 2011 | 20.90 | 21.20 | 20.90 | 21.04 | 134,485 | +0.00(+0.00%) |
Apr 11, 2011 | 21.23 | 21.41 | 20.95 | 21.04 | 85,333 | -0.22(-1.02%) |
Apr 08, 2011 | 21.75 | 21.82 | 21.20 | 21.26 | 129,688 | -0.35(-1.64%) |
Apr 07, 2011 | 21.71 | 21.87 | 21.52 | 21.62 | 151,255 | -0.07(-0.33%) |
Apr 06, 2011 | 21.70 | 21.91 | 21.63 | 21.69 | 213,634 | +0.09(+0.41%) |
Apr 05, 2011 | 21.34 | 21.66 | 21.28 | 21.60 | 115,743 | +0.26(+1.21%) |
Apr 04, 2011 | 21.44 | 21.54 | 21.29 | 21.34 | 91,745 | -0.05(-0.23%) |
Apr 01, 2011 | 21.21 | 21.49 | 21.21 | 21.39 | 107,716 | +0.35(+1.69%) |
Mar 31, 2011 | 21.19 | 21.31 | 21.00 | 21.04 | 313,436 | -0.16(-0.76%) |
Mar 30, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 207,591 | +0.24(+1.15%) |
Mar 29, 2011 | 20.79 | 21.04 | 20.77 | 20.96 | 232,709 | +0.10(+0.50%) |
Mar 28, 2011 | 21.04 | 21.15 | 20.85 | 20.85 | 228,041 | -0.08(-0.38%) |
Mar 25, 2011 | 20.75 | 21.15 | 20.67 | 20.93 | 271,430 | +0.19(+0.89%) |
Mar 24, 2011 | 20.95 | 20.95 | 20.62 | 20.75 | 125,116 | -0.11(-0.54%) |
Mar 23, 2011 | 20.83 | 20.95 | 20.76 | 20.86 | 167,769 | +0.00(+0.00%) |
Mar 22, 2011 | 20.95 | 20.95 | 20.76 | 20.86 | 85,382 | -0.05(-0.23%) |
Mar 21, 2011 | 20.92 | 20.92 | 20.80 | 20.91 | 153,155 | +0.46(+2.25%) |
Mar 18, 2011 | 20.11 | 20.46 | 20.04 | 20.45 | 406,864 | +0.60(+3.04%) |
Mar 17, 2011 | 20.27 | 20.27 | 19.81 | 19.84 | 243,716 | -0.04(-0.20%) |
Mar 16, 2011 | 20.19 | 20.34 | 19.82 | 19.88 | 207,170 | -0.35(-1.71%) |
Mar 15, 2011 | 20.16 | 20.39 | 20.12 | 20.23 | 273,377 | -0.16(-0.79%) |
Mar 14, 2011 | 20.03 | 20.46 | 20.03 | 20.39 | 185,870 | +0.14(+0.72%) |
Mar 11, 2011 | 20.09 | 20.38 | 20.06 | 20.25 | 198,245 | +0.07(+0.36%) |
Mar 10, 2011 | 20.47 | 20.50 | 20.01 | 20.17 | 393,394 | -0.46(-2.22%) |
Mar 09, 2011 | 20.63 | 20.74 | 20.51 | 20.63 | 137,494 | -0.09(-0.43%) |
Mar 08, 2011 | 20.58 | 20.90 | 20.38 | 20.72 | 192,554 | +0.22(+1.06%) |
Mar 07, 2011 | 20.86 | 20.99 | 20.30 | 20.50 | 321,839 | -0.40(-1.92%) |
Mar 04, 2011 | 20.86 | 21.04 | 20.68 | 20.91 | 338,567 | -0.02(-0.08%) |
Mar 03, 2011 | 21.72 | 21.72 | 20.58 | 20.92 | 681,297 | -0.91(-4.16%) |
Mar 02, 2011 | 21.44 | 21.98 | 20.91 | 21.83 | 1,025,914 | +0.31(+1.46%) |
Mar 01, 2011 | 21.24 | 22.63 | 20.66 | 21.52 | 1,530,984 | -1.46(-6.37%) |
Feb 28, 2011 | 22.38 | 23.00 | 22.38 | 22.98 | 430,128 | +0.72(+3.25%) |
Feb 25, 2011 | 21.82 | 22.28 | 21.77 | 22.26 | 274,290 | +0.56(+2.59%) |
Feb 24, 2011 | 22.07 | 22.27 | 21.59 | 21.69 | 370,660 | -0.31(-1.39%) |
Feb 23, 2011 | 22.03 | 22.10 | 21.64 | 22.00 | 449,900 | +0.12(+0.55%) |
Feb 22, 2011 | 21.85 | 22.29 | 21.85 | 21.88 | 185,214 | -0.23(-1.02%) |
Feb 18, 2011 | 21.51 | 22.13 | 21.51 | 22.10 | 305,166 | +0.62(+2.88%) |
Feb 17, 2011 | 21.37 | 21.53 | 21.29 | 21.48 | 119,989 | +0.14(+0.68%) |
Feb 16, 2011 | 21.36 | 21.63 | 21.21 | 21.34 | 254,197 | +0.05(+0.23%) |
Feb 15, 2011 | 21.40 | 21.47 | 21.22 | 21.29 | 128,156 | -0.10(-0.45%) |
Feb 14, 2011 | 21.36 | 21.53 | 21.36 | 21.39 | 234,829 | +0.03(+0.15%) |
Feb 11, 2011 | 21.24 | 21.50 | 21.23 | 21.36 | 240,993 | +0.06(+0.26%) |
Feb 10, 2011 | 21.21 | 21.47 | 21.21 | 21.30 | 216,557 | +0.00(+0.00%) |
Feb 09, 2011 | 21.48 | 21.66 | 21.23 | 21.30 | 202,965 | -0.23(-1.08%) |
Feb 08, 2011 | 21.68 | 21.71 | 21.47 | 21.53 | 166,839 | -0.10(-0.48%) |
Feb 07, 2011 | 21.77 | 21.82 | 21.57 | 21.64 | 117,754 | -0.13(-0.59%) |
Feb 04, 2011 | 21.53 | 21.81 | 21.44 | 21.77 | 180,535 | +0.21(+0.97%) |
Feb 03, 2011 | 21.36 | 21.65 | 21.18 | 21.56 | 218,758 | +0.20(+0.94%) |
Feb 02, 2011 | 21.77 | 21.82 | 21.25 | 21.36 | 271,541 | -0.44(-2.03%) |
Feb 01, 2011 | 21.43 | 21.90 | 21.43 | 21.80 | 231,747 | +0.53(+2.50%) |
Jan 31, 2011 | 21.20 | 21.35 | 21.09 | 21.27 | 212,718 | +0.12(+0.57%) |
Jan 28, 2011 | 21.74 | 21.75 | 21.14 | 21.15 | 207,418 | -0.54(-2.48%) |
Jan 27, 2011 | 22.10 | 22.13 | 21.69 | 21.69 | 207,087 | -0.38(-1.71%) |
Jan 26, 2011 | 22.10 | 22.26 | 21.79 | 22.06 | 243,181 | +0.00(+0.00%) |
Jan 25, 2011 | 21.89 | 22.20 | 21.65 | 22.06 | 221,319 | +0.14(+0.66%) |
Jan 24, 2011 | 21.85 | 21.99 | 21.71 | 21.92 | 236,956 | +0.10(+0.44%) |
Jan 21, 2011 | 21.87 | 21.87 | 21.64 | 21.82 | 322,728 | +0.02(+0.11%) |
Jan 20, 2011 | 21.85 | 21.91 | 21.59 | 21.80 | 329,869 | -0.17(-0.77%) |
Jan 19, 2011 | 21.82 | 22.18 | 21.77 | 21.97 | 315,089 | +0.06(+0.29%) |
Jan 18, 2011 | 21.98 | 22.02 | 21.71 | 21.90 | 192,974 | -0.14(-0.66%) |
Jan 14, 2011 | 21.45 | 22.09 | 21.35 | 22.05 | 484,425 | +0.62(+2.89%) |
Jan 13, 2011 | 21.23 | 21.46 | 21.15 | 21.43 | 259,212 | +0.20(+0.95%) |
Jan 12, 2011 | 20.12 | 21.27 | 20.05 | 21.23 | 465,093 | +1.29(+6.49%) |
Jan 11, 2011 | 20.01 | 20.23 | 19.85 | 19.93 | 306,599 | +0.03(+0.16%) |
Jan 10, 2011 | 19.72 | 19.97 | 19.62 | 19.90 | 190,435 | +0.05(+0.24%) |
Jan 07, 2011 | 20.01 | 20.10 | 19.38 | 19.85 | 217,950 | -0.10(-0.48%) |
Jan 06, 2011 | 20.05 | 20.07 | 19.91 | 19.95 | 113,442 | -0.07(-0.36%) |
Jan 05, 2011 | 19.96 | 20.22 | 19.96 | 20.02 | 143,947 | +0.06(+0.32%) |
Jan 04, 2011 | 20.45 | 20.45 | 19.76 | 19.96 | 235,182 | -0.41(-2.01%) |
Jan 03, 2011 | 20.17 | 20.45 | 19.97 | 20.37 | 181,412 | +0.31(+1.52%) |
Dec 31, 2010 | 20.10 | 20.12 | 19.94 | 20.06 | 288,443 | -0.04(-0.20%) |
Dec 30, 2010 | 20.05 | 20.18 | 20.00 | 20.10 | 193,702 | +0.09(+0.44%) |
Dec 29, 2010 | 19.79 | 20.03 | 19.68 | 20.01 | 90,432 | +0.28(+1.43%) |
Dec 28, 2010 | 19.68 | 20.04 | 19.60 | 19.73 | 147,207 | +0.05(+0.25%) |
Dec 27, 2010 | 19.89 | 19.89 | 19.47 | 19.68 | 240,818 | -0.21(-1.05%) |
Dec 23, 2010 | 20.07 | 20.13 | 19.86 | 19.89 | 127,480 | -0.12(-0.60%) |
Dec 22, 2010 | 19.99 | 20.03 | 19.88 | 20.01 | 138,196 | +0.07(+0.36%) |
Dec 21, 2010 | 19.97 | 19.98 | 19.86 | 19.94 | 185,930 | +0.06(+0.32%) |
Dec 20, 2010 | 20.26 | 20.29 | 19.88 | 19.88 | 318,943 | -0.29(-1.44%) |
Dec 17, 2010 | 19.96 | 20.17 | 19.81 | 20.17 | 349,189 | +0.25(+1.25%) |
Dec 16, 2010 | 19.72 | 19.99 | 19.61 | 19.92 | 138,803 | +0.19(+0.98%) |
Dec 15, 2010 | 19.80 | 19.93 | 19.69 | 19.72 | 226,941 | -0.06(-0.33%) |
Dec 14, 2010 | 19.67 | 19.84 | 19.59 | 19.79 | 149,144 | +0.21(+1.07%) |
Dec 13, 2010 | 19.71 | 19.80 | 19.49 | 19.58 | 297,199 | -0.06(-0.33%) |
Dec 10, 2010 | 19.50 | 19.67 | 19.23 | 19.64 | 254,881 | +0.27(+1.37%) |
Dec 09, 2010 | 19.29 | 19.47 | 19.03 | 19.38 | 207,219 | +0.23(+1.18%) |
Dec 08, 2010 | 19.24 | 19.42 | 18.97 | 19.15 | 290,620 | -0.02(-0.08%) |
Dec 07, 2010 | 19.21 | 19.28 | 19.05 | 19.17 | 291,275 | +0.12(+0.63%) |
Dec 06, 2010 | 18.99 | 19.15 | 18.87 | 19.05 | 213,466 | +0.02(+0.08%) |
Dec 03, 2010 | 18.41 | 19.04 | 18.30 | 19.03 | 274,471 | +0.54(+2.91%) |
Dec 02, 2010 | 17.87 | 18.50 | 17.82 | 18.49 | 294,559 | +0.59(+3.28%) |
Dec 01, 2010 | 17.83 | 18.04 | 17.79 | 17.91 | 348,891 | +0.25(+1.41%) |
Nov 30, 2010 | 17.63 | 17.75 | 17.51 | 17.66 | 412,753 | -0.06(-0.32%) |
Nov 29, 2010 | 17.74 | 17.79 | 17.43 | 17.71 | 207,974 | -0.11(-0.63%) |
Nov 26, 2010 | 17.74 | 17.88 | 17.66 | 17.83 | 60,568 | -0.02(-0.09%) |
Nov 24, 2010 | 17.76 | 17.84 | 17.84 | 17.84 | 138,599 | +0.21(+1.19%) |
Nov 23, 2010 | 17.62 | 17.69 | 17.41 | 17.63 | 211,045 | -0.09(-0.50%) |
Nov 22, 2010 | 17.72 | 17.90 | 17.57 | 17.72 | 192,758 | -0.09(-0.50%) |
Nov 19, 2010 | 17.83 | 17.92 | 17.65 | 17.81 | 184,903 | -0.07(-0.40%) |
Nov 18, 2010 | 17.68 | 17.93 | 17.62 | 17.88 | 151,048 | +0.34(+1.92%) |
Nov 17, 2010 | 17.61 | 17.61 | 17.43 | 17.55 | 135,660 | -0.05(-0.27%) |
Nov 16, 2010 | 17.54 | 17.67 | 17.43 | 17.59 | 302,897 | -0.08(-0.45%) |
Nov 15, 2010 | 17.59 | 17.87 | 17.59 | 17.67 | 199,328 | +0.14(+0.78%) |
Nov 12, 2010 | 17.67 | 17.84 | 17.52 | 17.54 | 338,781 | -0.26(-1.44%) |
Nov 11, 2010 | 17.87 | 17.96 | 17.71 | 17.79 | 268,619 | -0.26(-1.42%) |
Nov 10, 2010 | 17.97 | 18.08 | 17.69 | 18.05 | 225,825 | +0.10(+0.54%) |
Nov 09, 2010 | 18.04 | 18.16 | 17.87 | 17.95 | 300,582 | -0.10(-0.53%) |
Nov 08, 2010 | 17.87 | 18.11 | 17.79 | 18.05 | 374,692 | +0.16(+0.90%) |
Nov 05, 2010 | 17.80 | 17.97 | 17.71 | 17.89 | 308,644 | +0.04(+0.22%) |
Nov 04, 2010 | 17.64 | 17.88 | 17.28 | 17.85 | 403,088 | +0.40(+2.30%) |
Nov 03, 2010 | 16.65 | 17.57 | 16.65 | 17.45 | 503,511 | +0.33(+1.92%) |
Nov 02, 2010 | 17.23 | 17.35 | 16.77 | 17.12 | 863,872 | -0.33(-1.88%) |
Nov 01, 2010 | 17.74 | 17.81 | 17.39 | 17.45 | 380,886 | -0.30(-1.72%) |
Oct 29, 2010 | 17.55 | 17.81 | 17.51 | 17.75 | 109,908 | +0.13(+0.73%) |
Oct 28, 2010 | 17.73 | 17.78 | 17.56 | 17.63 | 219,029 | +0.02(+0.14%) |
Oct 27, 2010 | 17.53 | 17.68 | 17.44 | 17.60 | 281,839 | +0.01(+0.05%) |
Oct 25, 2010 | 17.72 | 17.87 | 17.55 | 17.59 | 276,896 | -0.03(-0.18%) |
Oct 22, 2010 | 17.55 | 17.71 | 17.55 | 17.63 | 188,916 | +0.08(+0.46%) |
Oct 21, 2010 | 17.82 | 17.82 | 17.42 | 17.55 | 420,911 | -0.16(-0.91%) |
Oct 20, 2010 | 17.66 | 17.82 | 17.59 | 17.71 | 241,818 | +0.18(+1.01%) |
Oct 19, 2010 | 17.30 | 17.80 | 17.27 | 17.53 | 339,213 | +0.00(+0.00%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.36 | 17.53 | 588,651 | -0.15(-0.86%) |
Oct 15, 2010 | 17.83 | 17.89 | 17.58 | 17.68 | 376,193 | -0.06(-0.36%) |
Oct 14, 2010 | 17.68 | 17.94 | 17.60 | 17.75 | 217,755 | +0.10(+0.55%) |
Oct 13, 2010 | 17.56 | 18.07 | 17.50 | 17.65 | 801,814 | +0.18(+1.06%) |
Oct 12, 2010 | 17.58 | 17.58 | 17.42 | 17.46 | 460,675 | -0.10(-0.55%) |
Oct 11, 2010 | 17.63 | 17.74 | 17.51 | 17.56 | 312,819 | -0.07(-0.41%) |
Oct 08, 2010 | 17.63 | 17.75 | 17.48 | 17.63 | 269,037 | +0.14(+0.83%) |
Oct 07, 2010 | 17.71 | 17.71 | 17.40 | 17.49 | 978 | -0.08(-0.46%) |
Oct 06, 2010 | 17.48 | 17.71 | 17.48 | 17.57 | 357,384 | +0.10(+0.55%) |
Oct 05, 2010 | 17.42 | 17.65 | 17.29 | 17.47 | 401,662 | +0.25(+1.44%) |
Oct 04, 2010 | 17.46 | 17.46 | 17.13 | 17.22 | 225,077 | -0.30(-1.69%) |