Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.80 | 18.28 | 17.47 | 17.66 | 725,209 | +0.00(+0.00%) |
Aug 30, 2011 | 17.56 | 17.82 | 16.96 | 17.66 | 766,767 | +0.06(+0.35%) |
Aug 29, 2011 | 17.00 | 17.65 | 17.00 | 17.60 | 382,831 | +0.81(+4.81%) |
Aug 26, 2011 | 16.13 | 16.90 | 15.94 | 16.79 | 480,947 | +0.46(+2.80%) |
Aug 25, 2011 | 17.00 | 17.49 | 16.23 | 16.34 | 768,760 | -0.50(-2.97%) |
Aug 24, 2011 | 16.54 | 17.08 | 16.29 | 16.84 | 763,539 | +0.23(+1.38%) |
Aug 23, 2011 | 15.24 | 16.74 | 15.09 | 16.61 | 918,783 | +1.37(+8.97%) |
Aug 22, 2011 | 15.47 | 15.72 | 14.51 | 15.24 | 1,366,953 | +0.19(+1.28%) |
Aug 19, 2011 | 14.80 | 15.93 | 14.39 | 15.05 | 1,796,190 | +0.04(+0.23%) |
Aug 18, 2011 | 15.59 | 15.61 | 14.80 | 15.01 | 1,372,094 | -1.18(-7.30%) |
Aug 17, 2011 | 16.82 | 17.12 | 15.76 | 16.20 | 1,263,040 | -0.60(-3.55%) |
Aug 16, 2011 | 16.77 | 16.98 | 16.36 | 16.79 | 692,570 | -0.22(-1.29%) |
Aug 15, 2011 | 16.80 | 17.02 | 16.05 | 17.01 | 582,792 | +0.34(+2.05%) |
Aug 12, 2011 | 16.85 | 17.14 | 16.04 | 16.67 | 584,970 | +0.06(+0.37%) |
Aug 11, 2011 | 16.26 | 16.99 | 16.06 | 16.61 | 1,115,687 | +0.51(+3.16%) |
Aug 10, 2011 | 16.79 | 16.85 | 16.01 | 16.10 | 1,077,693 | -0.76(-4.52%) |
Aug 09, 2011 | 16.22 | 16.91 | 15.21 | 16.86 | 1,183,025 | +1.14(+7.25%) |
Aug 08, 2011 | 16.21 | 17.23 | 15.59 | 15.72 | 1,359,586 | -1.24(-7.29%) |
Aug 05, 2011 | 17.39 | 17.50 | 16.27 | 16.96 | 1,311,559 | -0.13(-0.77%) |
Aug 04, 2011 | 18.25 | 18.25 | 17.08 | 17.09 | 1,154,680 | -1.51(-8.11%) |
Aug 03, 2011 | 17.59 | 18.65 | 17.19 | 18.60 | 1,510,936 | +1.02(+5.78%) |
Aug 02, 2011 | 18.34 | 18.68 | 17.56 | 17.58 | 896,961 | -0.94(-5.06%) |
Aug 01, 2011 | 18.92 | 19.27 | 18.37 | 18.52 | 1,108,697 | -0.15(-0.80%) |
Jul 29, 2011 | 18.44 | 18.75 | 17.80 | 18.67 | 743,447 | +0.14(+0.76%) |
Jul 28, 2011 | 18.65 | 19.13 | 18.41 | 18.53 | 791,281 | -0.04(-0.19%) |
Jul 27, 2011 | 19.90 | 19.90 | 18.49 | 18.56 | 880,130 | -1.46(-7.31%) |
Jul 26, 2011 | 19.91 | 20.33 | 19.70 | 20.03 | 385,514 | +0.15(+0.75%) |
Jul 25, 2011 | 19.90 | 20.23 | 19.56 | 19.88 | 446,289 | -0.24(-1.18%) |
Jul 22, 2011 | 20.12 | 20.26 | 19.93 | 20.12 | 355,353 | +0.13(+0.66%) |
Jul 21, 2011 | 19.94 | 20.18 | 19.69 | 19.98 | 367,398 | +0.20(+1.02%) |
Jul 20, 2011 | 20.13 | 20.26 | 19.55 | 19.78 | 321,403 | -0.30(-1.48%) |
Jul 19, 2011 | 19.70 | 20.20 | 19.51 | 20.08 | 402,901 | +0.54(+2.78%) |
Jul 18, 2011 | 19.65 | 19.68 | 19.31 | 19.54 | 484,969 | -0.24(-1.20%) |
Jul 15, 2011 | 19.59 | 19.78 | 19.28 | 19.77 | 550,056 | +0.31(+1.58%) |
Jul 14, 2011 | 19.99 | 20.45 | 19.15 | 19.47 | 663,890 | -0.49(-2.46%) |
Jul 13, 2011 | 19.55 | 19.99 | 19.26 | 19.96 | 545,091 | +0.57(+2.94%) |
Jul 12, 2011 | 19.73 | 19.99 | 19.34 | 19.39 | 611,783 | -0.35(-1.78%) |
Jul 11, 2011 | 19.99 | 20.38 | 19.57 | 19.74 | 699,358 | -0.54(-2.68%) |
Jul 08, 2011 | 20.20 | 20.40 | 19.91 | 20.28 | 609,616 | -0.21(-1.03%) |
Jul 07, 2011 | 20.07 | 20.59 | 19.95 | 20.49 | 1,677,967 | +0.68(+3.45%) |
Jul 06, 2011 | 19.57 | 19.83 | 19.38 | 19.81 | 921,929 | +0.26(+1.35%) |
Jul 05, 2011 | 19.20 | 19.55 | 19.05 | 19.55 | 736,347 | +0.37(+1.92%) |
Jul 01, 2011 | 18.77 | 19.33 | 18.69 | 19.18 | 772,872 | +0.42(+2.24%) |
Jun 30, 2011 | 18.76 | 19.15 | 18.67 | 18.76 | 1,314,022 | -0.07(-0.37%) |
Jun 29, 2011 | 19.11 | 19.38 | 18.63 | 18.83 | 1,011,954 | -0.26(-1.38%) |
Jun 28, 2011 | 18.74 | 19.37 | 18.71 | 19.09 | 1,218,424 | +0.32(+1.73%) |
Jun 27, 2011 | 18.70 | 19.28 | 18.66 | 18.77 | 1,582,822 | +0.06(+0.33%) |
Jun 24, 2011 | 19.87 | 20.41 | 18.58 | 18.70 | 3,293,402 | -1.60(-7.90%) |
Jun 23, 2011 | 19.36 | 20.34 | 19.23 | 20.31 | 1,849,082 | +0.77(+3.95%) |
Jun 22, 2011 | 20.14 | 20.34 | 19.48 | 19.54 | 1,888,549 | -0.73(-3.59%) |
Jun 21, 2011 | 20.37 | 20.72 | 20.13 | 20.26 | 1,535,804 | +0.12(+0.61%) |
Jun 20, 2011 | 20.08 | 20.25 | 19.56 | 20.14 | 1,064,031 | +0.32(+1.64%) |
Jun 17, 2011 | 19.83 | 20.20 | 19.68 | 19.82 | 1,566,550 | +0.18(+0.94%) |
Jun 16, 2011 | 19.66 | 19.92 | 19.40 | 19.63 | 827,334 | +0.07(+0.36%) |
Jun 15, 2011 | 19.37 | 19.75 | 19.06 | 19.56 | 982,321 | -0.08(-0.40%) |
Jun 14, 2011 | 19.04 | 19.66 | 18.91 | 19.64 | 723,028 | +0.83(+4.43%) |
Jun 13, 2011 | 18.60 | 19.04 | 18.56 | 18.81 | 481,144 | +0.34(+1.85%) |
Jun 10, 2011 | 18.67 | 18.74 | 18.40 | 18.47 | 562,574 | -0.27(-1.45%) |
Jun 09, 2011 | 18.62 | 19.04 | 18.52 | 18.74 | 547,985 | +0.16(+0.85%) |
Jun 08, 2011 | 18.90 | 19.05 | 18.51 | 18.58 | 723,966 | -0.41(-2.17%) |
Jun 07, 2011 | 18.94 | 19.48 | 18.86 | 18.99 | 754,054 | +0.32(+1.69%) |
Jun 06, 2011 | 19.27 | 19.42 | 18.63 | 18.68 | 854,626 | -0.67(-3.44%) |
Jun 03, 2011 | 19.01 | 19.63 | 18.93 | 19.34 | 797,698 | +0.32(+1.71%) |
May 24, 2011 | 19.34 | 19.48 | 18.92 | 19.02 | 502,268 | -0.17(-0.91%) |
May 23, 2011 | 19.15 | 19.72 | 19.01 | 19.19 | 956,116 | -0.30(-1.53%) |
May 20, 2011 | 19.67 | 20.35 | 19.34 | 19.49 | 2,317,124 | +0.56(+2.96%) |
May 19, 2011 | 19.17 | 19.17 | 18.71 | 18.93 | 530,487 | -0.17(-0.92%) |
May 18, 2011 | 18.84 | 19.19 | 18.71 | 19.11 | 1,036,392 | +0.37(+1.96%) |
May 17, 2011 | 18.98 | 19.19 | 18.65 | 18.74 | 781,817 | -0.32(-1.70%) |
May 16, 2011 | 19.45 | 19.50 | 19.06 | 19.06 | 474,860 | -0.49(-2.53%) |
May 13, 2011 | 19.84 | 19.93 | 19.34 | 19.56 | 542,629 | -0.24(-1.21%) |
May 12, 2011 | 19.33 | 19.82 | 19.19 | 19.80 | 552,405 | +0.37(+1.89%) |
May 11, 2011 | 19.72 | 19.80 | 19.23 | 19.43 | 422,520 | -0.31(-1.55%) |
May 10, 2011 | 19.46 | 19.76 | 19.12 | 19.74 | 905,374 | +0.36(+1.85%) |
May 09, 2011 | 18.77 | 19.43 | 18.60 | 19.38 | 1,239,066 | +0.55(+2.93%) |
May 06, 2011 | 18.92 | 19.09 | 18.68 | 18.83 | 646,689 | +0.12(+0.65%) |
May 05, 2011 | 18.59 | 19.14 | 18.36 | 18.70 | 2,029,104 | -0.09(-0.47%) |
May 04, 2011 | 18.72 | 19.18 | 18.50 | 18.79 | 1,399,595 | +0.03(+0.14%) |
May 03, 2011 | 18.57 | 18.96 | 18.57 | 18.77 | 1,105,700 | +0.04(+0.23%) |
May 02, 2011 | 18.76 | 18.84 | 18.54 | 18.72 | 658,919 | -0.07(-0.37%) |
Apr 29, 2011 | 18.98 | 19.09 | 18.72 | 18.79 | 657,556 | -0.17(-0.92%) |
Apr 28, 2011 | 18.84 | 18.97 | 18.64 | 18.97 | 638,449 | +0.11(+0.56%) |
Apr 27, 2011 | 18.62 | 18.91 | 18.52 | 18.86 | 515,632 | +0.31(+1.65%) |
Apr 26, 2011 | 18.54 | 18.77 | 18.36 | 18.56 | 964,147 | +0.04(+0.19%) |
Apr 25, 2011 | 18.43 | 18.58 | 18.24 | 18.52 | 490,609 | -0.02(-0.09%) |
Apr 21, 2011 | 18.65 | 18.72 | 18.38 | 18.54 | 487,527 | +0.03(+0.14%) |
Apr 20, 2011 | 18.39 | 18.62 | 18.33 | 18.51 | 446,617 | +0.33(+1.83%) |
Apr 19, 2011 | 18.26 | 18.44 | 17.94 | 18.18 | 453,044 | -0.09(-0.48%) |
Apr 18, 2011 | 18.18 | 18.35 | 17.87 | 18.27 | 540,249 | -0.15(-0.81%) |
Apr 15, 2011 | 18.34 | 18.70 | 18.02 | 18.42 | 1,354,774 | +0.70(+3.95%) |
Apr 14, 2011 | 17.54 | 17.79 | 17.50 | 17.72 | 320,484 | +0.04(+0.20%) |
Apr 13, 2011 | 17.78 | 17.97 | 17.42 | 17.68 | 440,900 | -0.02(-0.10%) |
Apr 12, 2011 | 17.80 | 18.15 | 17.66 | 17.70 | 523,210 | -0.27(-1.51%) |
Apr 11, 2011 | 17.87 | 18.10 | 17.84 | 17.97 | 573,144 | +0.14(+0.78%) |
Apr 08, 2011 | 18.01 | 18.15 | 17.69 | 17.83 | 591,502 | -0.10(-0.54%) |
Apr 07, 2011 | 17.71 | 18.23 | 17.57 | 17.93 | 827,473 | +0.30(+1.69%) |
Apr 06, 2011 | 17.98 | 18.14 | 17.52 | 17.63 | 889,500 | -0.24(-1.37%) |
Apr 05, 2011 | 17.31 | 18.08 | 17.17 | 17.87 | 880,708 | +0.58(+3.34%) |
Apr 04, 2011 | 17.45 | 17.58 | 17.17 | 17.30 | 607,373 | -0.13(-0.75%) |
Apr 01, 2011 | 17.45 | 17.66 | 17.28 | 17.43 | 1,173,803 | +0.07(+0.40%) |
Mar 31, 2011 | 17.24 | 17.41 | 17.02 | 17.36 | 824,942 | +0.10(+0.56%) |
Mar 30, 2011 | 16.83 | 17.39 | 16.76 | 17.26 | 1,003,668 | +0.54(+3.24%) |
Mar 29, 2011 | 16.51 | 16.82 | 16.46 | 16.72 | 1,105,633 | +0.27(+1.65%) |
Mar 28, 2011 | 16.73 | 16.78 | 16.26 | 16.45 | 1,429,037 | -0.28(-1.67%) |
Mar 25, 2011 | 16.20 | 17.23 | 16.20 | 16.73 | 2,568,574 | +0.64(+3.97%) |
Mar 24, 2011 | 15.63 | 16.22 | 15.63 | 16.09 | 1,341,429 | +0.47(+3.02%) |
Mar 23, 2011 | 15.38 | 15.64 | 15.08 | 15.62 | 1,120,057 | +0.24(+1.53%) |
Mar 22, 2011 | 15.44 | 15.60 | 15.30 | 15.38 | 863,575 | +0.01(+0.06%) |
Mar 21, 2011 | 15.22 | 15.49 | 14.97 | 15.37 | 1,155,808 | +0.31(+2.03%) |
Mar 18, 2011 | 15.13 | 15.27 | 14.94 | 15.07 | 2,829,204 | +0.05(+0.35%) |
Mar 17, 2011 | 15.47 | 15.59 | 15.01 | 15.01 | 721,760 | -0.27(-1.77%) |
Mar 16, 2011 | 15.43 | 15.69 | 15.15 | 15.29 | 1,045,890 | -0.14(-0.91%) |
Mar 15, 2011 | 15.26 | 15.75 | 15.13 | 15.43 | 933,503 | -0.23(-1.45%) |
Mar 14, 2011 | 15.71 | 15.96 | 15.38 | 15.65 | 841,880 | -0.22(-1.38%) |
Mar 11, 2011 | 15.46 | 15.95 | 15.29 | 15.87 | 887,670 | +0.42(+2.72%) |
Mar 10, 2011 | 15.56 | 15.62 | 15.30 | 15.45 | 801,034 | -0.24(-1.56%) |
Mar 09, 2011 | 15.40 | 15.82 | 15.15 | 15.70 | 1,033,106 | +0.32(+2.10%) |
Mar 08, 2011 | 15.06 | 15.50 | 14.88 | 15.37 | 808,027 | +0.27(+1.80%) |
Mar 07, 2011 | 15.56 | 15.71 | 15.09 | 15.10 | 1,004,109 | -0.45(-2.92%) |
Mar 04, 2011 | 15.64 | 15.71 | 15.35 | 15.56 | 822,413 | -0.08(-0.50%) |
Mar 03, 2011 | 15.54 | 15.92 | 15.31 | 15.64 | 911,520 | +0.29(+1.88%) |
Mar 02, 2011 | 15.04 | 15.61 | 14.87 | 15.35 | 1,238,109 | +0.29(+1.92%) |
Mar 01, 2011 | 15.25 | 15.30 | 14.84 | 15.06 | 1,238,300 | -0.21(-1.37%) |
Feb 28, 2011 | 15.20 | 15.29 | 14.99 | 15.27 | 650,682 | +0.10(+0.69%) |
Feb 25, 2011 | 15.03 | 15.38 | 14.85 | 15.16 | 950,401 | +0.15(+0.99%) |
Feb 24, 2011 | 14.69 | 15.15 | 14.43 | 15.01 | 913,233 | +0.31(+2.08%) |
Feb 23, 2011 | 15.02 | 15.19 | 14.46 | 14.71 | 962,416 | -0.33(-2.21%) |
Feb 22, 2011 | 15.19 | 15.35 | 14.61 | 15.04 | 845,428 | -0.27(-1.77%) |
Feb 18, 2011 | 15.43 | 15.45 | 15.22 | 15.31 | 922,412 | -0.02(-0.11%) |
Feb 17, 2011 | 14.79 | 15.38 | 14.67 | 15.33 | 804,388 | +0.51(+3.47%) |
Feb 16, 2011 | 14.48 | 15.05 | 14.48 | 14.81 | 719,051 | +0.45(+3.16%) |
Feb 15, 2011 | 14.50 | 14.67 | 14.36 | 14.36 | 647,584 | -0.22(-1.49%) |
Feb 14, 2011 | 14.67 | 14.90 | 14.44 | 14.58 | 477,288 | -0.14(-0.95%) |
Feb 11, 2011 | 14.50 | 14.73 | 14.38 | 14.72 | 895,753 | +0.19(+1.32%) |
Feb 10, 2011 | 14.53 | 14.75 | 14.34 | 14.53 | 549,434 | -0.09(-0.60%) |
Feb 09, 2011 | 14.61 | 14.75 | 14.26 | 14.61 | 617,361 | -0.06(-0.42%) |
Feb 08, 2011 | 14.43 | 14.68 | 13.73 | 14.67 | 586,255 | +0.27(+1.88%) |
Feb 07, 2011 | 14.33 | 14.65 | 14.24 | 14.40 | 596,899 | +0.15(+1.04%) |
Feb 04, 2011 | 13.86 | 14.44 | 13.81 | 14.26 | 1,130,690 | +0.35(+2.51%) |
Feb 03, 2011 | 13.25 | 13.98 | 13.25 | 13.91 | 1,492,542 | +0.65(+4.86%) |
Feb 02, 2011 | 13.86 | 13.92 | 13.18 | 13.26 | 2,106,566 | -0.65(-4.70%) |
Feb 01, 2011 | 13.45 | 13.97 | 13.37 | 13.92 | 839,746 | +0.50(+3.70%) |
Jan 31, 2011 | 13.04 | 13.63 | 13.04 | 13.42 | 995,524 | +0.00(+0.00%) |
Jan 28, 2011 | 14.00 | 14.04 | 13.39 | 13.42 | 1,375,940 | -0.58(-4.11%) |
Jan 27, 2011 | 13.74 | 14.03 | 13.72 | 13.99 | 772,732 | +0.27(+1.97%) |
Jan 26, 2011 | 13.91 | 14.03 | 13.60 | 13.72 | 1,335,000 | -0.18(-1.32%) |
Jan 25, 2011 | 13.48 | 14.00 | 13.48 | 13.91 | 675,241 | +0.03(+0.19%) |
Jan 24, 2011 | 13.90 | 14.07 | 13.85 | 13.88 | 479,330 | -0.04(-0.31%) |
Jan 21, 2011 | 14.08 | 14.17 | 13.77 | 13.92 | 734,762 | -0.09(-0.62%) |
Jan 20, 2011 | 14.01 | 14.56 | 13.99 | 14.01 | 1,071,949 | +0.01(+0.06%) |
Jan 19, 2011 | 14.30 | 14.49 | 13.80 | 14.00 | 1,127,850 | -0.24(-1.65%) |
Jan 18, 2011 | 14.55 | 14.75 | 14.10 | 14.24 | 677,466 | -0.28(-1.92%) |
Jan 14, 2011 | 14.69 | 14.79 | 14.34 | 14.52 | 647,045 | -0.16(-1.07%) |
Jan 13, 2011 | 14.56 | 14.78 | 14.47 | 14.67 | 588,425 | +0.04(+0.30%) |
Jan 12, 2011 | 14.61 | 14.80 | 14.31 | 14.63 | 580,532 | +0.17(+1.15%) |
Jan 11, 2011 | 14.80 | 15.02 | 14.25 | 14.47 | 1,018,573 | -0.33(-2.24%) |
Jan 10, 2011 | 14.34 | 14.82 | 14.13 | 14.80 | 978,397 | +0.41(+2.85%) |
Jan 07, 2011 | 14.02 | 14.40 | 13.87 | 14.39 | 1,040,557 | +0.41(+2.93%) |
Jan 06, 2011 | 14.47 | 14.50 | 13.92 | 13.98 | 1,394,544 | -0.58(-3.95%) |
Jan 05, 2011 | 14.46 | 14.57 | 14.21 | 14.55 | 1,128,945 | +0.03(+0.18%) |
Jan 04, 2011 | 14.70 | 14.81 | 14.40 | 14.53 | 1,009,653 | -0.61(-4.03%) |
Jan 03, 2011 | 15.08 | 15.49 | 15.05 | 15.14 | 659,977 | +0.15(+0.99%) |
Dec 31, 2010 | 15.15 | 15.24 | 14.91 | 14.99 | 747,712 | -0.14(-0.92%) |
Dec 30, 2010 | 14.97 | 15.30 | 14.97 | 15.13 | 506,161 | +0.19(+1.28%) |
Dec 29, 2010 | 14.88 | 15.02 | 14.74 | 14.94 | 2,098,719 | +0.10(+0.65%) |
Dec 28, 2010 | 14.97 | 15.09 | 14.77 | 14.84 | 619,202 | -0.18(-1.22%) |
Dec 27, 2010 | 15.06 | 15.19 | 14.63 | 15.02 | 669,354 | -0.11(-0.75%) |
Dec 23, 2010 | 15.19 | 15.64 | 15.01 | 15.14 | 1,302,477 | -0.08(-0.52%) |
Dec 22, 2010 | 15.99 | 16.14 | 15.01 | 15.22 | 3,060,458 | -1.17(-7.13%) |
Dec 21, 2010 | 16.11 | 16.39 | 15.70 | 16.38 | 1,792,876 | +0.44(+2.79%) |
Dec 20, 2010 | 16.35 | 16.46 | 15.87 | 15.94 | 1,093,613 | -0.34(-2.09%) |
Dec 17, 2010 | 16.24 | 16.43 | 16.09 | 16.28 | 1,923,019 | +0.08(+0.48%) |
Dec 16, 2010 | 15.97 | 16.36 | 15.88 | 16.20 | 761,716 | +0.23(+1.42%) |
Dec 15, 2010 | 16.16 | 16.45 | 15.93 | 15.97 | 673,138 | -0.22(-1.35%) |
Dec 14, 2010 | 16.18 | 16.35 | 15.97 | 16.19 | 599,964 | +0.09(+0.54%) |
Dec 13, 2010 | 16.80 | 16.99 | 16.10 | 16.10 | 1,007,360 | -0.60(-3.60%) |
Dec 10, 2010 | 16.63 | 16.92 | 16.55 | 16.71 | 1,045,783 | +0.12(+0.74%) |
Dec 09, 2010 | 16.12 | 16.59 | 15.69 | 16.58 | 1,547,686 | +0.77(+4.85%) |
Dec 08, 2010 | 16.08 | 16.17 | 15.63 | 15.82 | 714,324 | -0.26(-1.63%) |
Dec 07, 2010 | 16.42 | 16.74 | 16.03 | 16.08 | 812,338 | -0.20(-1.23%) |
Dec 06, 2010 | 16.32 | 16.47 | 16.04 | 16.28 | 611,428 | -0.12(-0.74%) |
Dec 03, 2010 | 15.85 | 16.44 | 15.63 | 16.40 | 817,840 | +0.42(+2.62%) |
Dec 02, 2010 | 16.25 | 16.25 | 15.79 | 15.98 | 1,120,655 | -0.27(-1.66%) |
Dec 01, 2010 | 15.84 | 16.26 | 15.68 | 16.25 | 1,291,962 | +0.69(+4.43%) |
Nov 30, 2010 | 15.26 | 15.95 | 15.12 | 15.56 | 1,829,392 | +0.24(+1.59%) |
Nov 29, 2010 | 15.51 | 15.67 | 14.95 | 15.32 | 1,076,441 | -0.16(-1.01%) |
Nov 26, 2010 | 15.31 | 15.74 | 15.13 | 15.48 | 339,491 | +0.06(+0.40%) |
Nov 24, 2010 | 15.63 | 15.42 | 15.42 | 15.42 | 966,457 | -0.12(-0.79%) |
Nov 23, 2010 | 15.53 | 15.91 | 15.24 | 15.54 | 1,287,152 | -0.16(-1.00%) |
Nov 22, 2010 | 15.64 | 16.07 | 15.52 | 15.69 | 1,449,183 | +0.04(+0.28%) |
Nov 19, 2010 | 15.08 | 15.89 | 15.08 | 15.65 | 2,347,240 | +0.80(+5.39%) |
Nov 18, 2010 | 14.89 | 15.11 | 14.80 | 14.85 | 1,389,302 | +0.11(+0.77%) |
Nov 17, 2010 | 14.45 | 14.96 | 14.29 | 14.74 | 1,305,366 | +0.32(+2.23%) |
Nov 16, 2010 | 13.92 | 14.59 | 13.73 | 14.42 | 1,637,213 | +0.51(+3.69%) |
Nov 15, 2010 | 14.11 | 14.37 | 13.83 | 13.90 | 1,113,762 | -0.11(-0.81%) |
Nov 12, 2010 | 13.69 | 14.21 | 13.43 | 14.02 | 1,324,117 | +0.21(+1.51%) |
Nov 11, 2010 | 13.50 | 14.14 | 13.35 | 13.81 | 969,933 | +0.12(+0.89%) |
Nov 10, 2010 | 13.57 | 13.74 | 13.27 | 13.69 | 843,095 | +0.04(+0.32%) |
Nov 09, 2010 | 13.91 | 14.05 | 13.47 | 13.64 | 749,928 | -0.27(-1.94%) |
Nov 08, 2010 | 14.09 | 14.14 | 13.69 | 13.91 | 618,673 | -0.16(-1.11%) |
Nov 05, 2010 | 13.92 | 14.31 | 13.90 | 14.07 | 614,899 | +0.17(+1.25%) |
Nov 04, 2010 | 13.79 | 14.06 | 13.64 | 13.89 | 734,143 | +0.31(+2.31%) |
Nov 03, 2010 | 13.20 | 13.74 | 13.20 | 13.58 | 987,200 | +0.38(+2.90%) |
Nov 02, 2010 | 13.41 | 13.42 | 12.95 | 13.20 | 1,131,472 | -0.07(-0.52%) |
Nov 01, 2010 | 13.41 | 13.58 | 13.05 | 13.27 | 816,725 | -0.07(-0.52%) |
Oct 29, 2010 | 13.47 | 13.61 | 13.17 | 13.34 | 1,128,262 | -0.20(-1.48%) |
Oct 28, 2010 | 13.92 | 13.98 | 13.27 | 13.54 | 1,018,872 | -0.44(-3.17%) |
Oct 27, 2010 | 14.08 | 14.28 | 13.54 | 13.98 | 1,054,514 | -0.10(-0.68%) |
Oct 25, 2010 | 13.82 | 14.13 | 13.73 | 14.08 | 723,235 | +0.37(+2.73%) |
Oct 22, 2010 | 13.71 | 13.81 | 13.51 | 13.70 | 605,307 | +0.00(+0.00%) |
Oct 21, 2010 | 14.09 | 14.14 | 13.45 | 13.70 | 1,364,228 | -0.27(-1.93%) |
Oct 20, 2010 | 13.97 | 14.13 | 13.80 | 13.97 | 802,150 | +0.07(+0.50%) |
Oct 19, 2010 | 14.15 | 14.30 | 13.69 | 13.90 | 1,330,390 | -0.50(-3.50%) |
Oct 18, 2010 | 14.09 | 14.46 | 13.99 | 14.41 | 1,668,522 | +0.28(+1.97%) |
Oct 15, 2010 | 13.29 | 14.15 | 12.90 | 14.13 | 2,983,267 | +1.00(+7.62%) |
Oct 14, 2010 | 13.27 | 13.44 | 12.83 | 13.13 | 1,375,724 | -0.19(-1.44%) |
Oct 13, 2010 | 13.66 | 13.92 | 13.24 | 13.32 | 1,014,728 | -0.22(-1.61%) |
Oct 12, 2010 | 13.29 | 13.56 | 13.18 | 13.54 | 1,078,948 | +0.17(+1.24%) |
Oct 11, 2010 | 13.17 | 13.66 | 13.17 | 13.37 | 1,443,413 | +0.24(+1.86%) |
Oct 08, 2010 | 12.68 | 13.29 | 12.62 | 13.13 | 1,166,508 | +0.45(+3.57%) |
Oct 07, 2010 | 12.88 | 13.02 | 12.45 | 12.68 | 1,085,324 | -0.18(-1.42%) |
Oct 06, 2010 | 12.72 | 12.88 | 12.55 | 12.86 | 915,407 | +0.14(+1.09%) |
Oct 05, 2010 | 12.54 | 12.81 | 12.46 | 12.72 | 1,561,056 | +0.30(+2.38%) |
Oct 04, 2010 | 12.21 | 12.67 | 12.14 | 12.42 | 1,267,269 | +0.11(+0.92%) |
Oct 01, 2010 | 12.21 | 12.35 | 12.09 | 12.31 | 888,859 | +0.21(+1.73%) |
Sep 30, 2010 | 12.49 | 12.49 | 11.91 | 12.10 | 1,642,865 | -0.30(-2.45%) |
Sep 29, 2010 | 12.31 | 12.44 | 12.25 | 12.41 | 836,631 | +0.05(+0.42%) |
Sep 28, 2010 | 12.23 | 12.40 | 11.91 | 12.35 | 1,254,682 | +0.08(+0.64%) |
Sep 27, 2010 | 12.39 | 12.53 | 12.21 | 12.28 | 1,534,631 | -0.12(-0.98%) |
Sep 24, 2010 | 12.50 | 12.61 | 11.94 | 12.40 | 7,313,781 | -1.25(-9.18%) |
Sep 23, 2010 | 13.20 | 13.75 | 13.15 | 13.65 | 2,001,427 | +0.40(+3.02%) |
Sep 22, 2010 | 13.55 | 13.82 | 13.19 | 13.25 | 1,201,723 | -0.37(-2.68%) |
Sep 21, 2010 | 13.73 | 13.88 | 13.49 | 13.62 | 995,489 | -0.12(-0.89%) |
Sep 20, 2010 | 12.88 | 13.75 | 12.82 | 13.74 | 827,231 | +0.53(+4.02%) |
Sep 17, 2010 | 13.47 | 13.57 | 13.08 | 13.21 | 1,485,568 | +0.07(+0.53%) |
Sep 15, 2010 | 13.08 | 13.30 | 12.88 | 13.14 | 989,850 | +0.05(+0.40%) |
Sep 14, 2010 | 12.90 | 13.68 | 12.79 | 13.08 | 1,828,544 | +0.21(+1.62%) |
Sep 13, 2010 | 12.32 | 13.02 | 12.28 | 12.88 | 989,443 | +0.65(+5.34%) |
Sep 10, 2010 | 12.39 | 12.66 | 12.17 | 12.22 | 485,738 | -0.16(-1.26%) |
Sep 09, 2010 | 12.70 | 12.79 | 12.32 | 12.38 | 781,591 | -0.12(-0.97%) |
Sep 08, 2010 | 12.17 | 12.61 | 12.00 | 12.50 | 652,575 | +0.36(+2.94%) |
Sep 07, 2010 | 12.20 | 12.44 | 12.12 | 12.15 | 394,784 | -0.39(-3.12%) |
Sep 03, 2010 | 12.57 | 13.03 | 12.35 | 12.54 | 848,385 | +0.13(+1.05%) |
Sep 02, 2010 | 11.78 | 12.48 | 11.56 | 12.41 | 996,325 | +0.66(+5.63%) |