Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.01 | 19.16 | 18.51 | 18.82 | 279,746 | -0.04(-0.21%) |
Aug 30, 2011 | 18.80 | 19.04 | 18.27 | 18.86 | 211,305 | -0.04(-0.23%) |
Aug 29, 2011 | 18.05 | 19.02 | 17.63 | 18.90 | 205,206 | +1.03(+5.77%) |
Aug 26, 2011 | 17.16 | 18.01 | 16.76 | 17.87 | 305,241 | +0.52(+3.01%) |
Aug 25, 2011 | 18.37 | 18.37 | 17.31 | 17.35 | 235,578 | -0.84(-4.61%) |
Aug 24, 2011 | 17.83 | 18.42 | 17.68 | 18.19 | 163,964 | +0.34(+1.89%) |
Aug 23, 2011 | 16.72 | 17.87 | 16.51 | 17.85 | 286,809 | +1.21(+7.30%) |
Aug 22, 2011 | 17.42 | 17.42 | 16.25 | 16.64 | 310,681 | -0.30(-1.76%) |
Aug 19, 2011 | 17.13 | 17.67 | 16.87 | 16.94 | 218,785 | -0.58(-3.31%) |
Aug 18, 2011 | 18.44 | 18.44 | 17.40 | 17.51 | 305,665 | -1.61(-8.40%) |
Aug 17, 2011 | 19.23 | 19.42 | 19.04 | 19.12 | 187,250 | +0.09(+0.46%) |
Aug 16, 2011 | 19.10 | 19.26 | 18.87 | 19.03 | 199,445 | -0.31(-1.61%) |
Aug 15, 2011 | 18.94 | 19.37 | 18.94 | 19.34 | 126,786 | +0.50(+2.68%) |
Aug 12, 2011 | 18.78 | 18.95 | 18.42 | 18.84 | 209,891 | +0.24(+1.30%) |
Aug 11, 2011 | 17.78 | 18.92 | 17.63 | 18.60 | 343,073 | +0.93(+5.26%) |
Aug 10, 2011 | 17.82 | 18.19 | 17.20 | 17.67 | 577,484 | -0.71(-3.87%) |
Aug 09, 2011 | 17.63 | 18.46 | 16.62 | 18.38 | 866,589 | +0.93(+5.34%) |
Aug 08, 2011 | 17.98 | 18.74 | 16.62 | 17.45 | 513,679 | -1.13(-6.07%) |
Aug 05, 2011 | 18.90 | 19.05 | 17.87 | 18.57 | 520,578 | +0.02(+0.09%) |
Aug 04, 2011 | 19.12 | 19.40 | 18.53 | 18.56 | 325,836 | -0.90(-4.63%) |
Aug 03, 2011 | 19.34 | 20.23 | 19.01 | 19.46 | 426,863 | +0.42(+2.18%) |
Aug 02, 2011 | 19.37 | 19.80 | 18.92 | 19.04 | 442,677 | -0.49(-2.53%) |
Aug 01, 2011 | 19.30 | 19.67 | 19.12 | 19.54 | 362,019 | +0.45(+2.38%) |
Jul 29, 2011 | 18.92 | 19.18 | 18.77 | 19.08 | 245,487 | -0.10(-0.50%) |
Jul 28, 2011 | 19.22 | 19.40 | 19.14 | 19.18 | 242,916 | +0.04(+0.23%) |
Jul 27, 2011 | 19.56 | 19.56 | 18.89 | 19.13 | 343,167 | -0.51(-2.60%) |
Jul 26, 2011 | 20.34 | 20.39 | 19.58 | 19.65 | 160,496 | -0.66(-3.25%) |
Jul 25, 2011 | 20.13 | 20.57 | 20.09 | 20.31 | 90,453 | -0.09(-0.45%) |
Jul 22, 2011 | 20.48 | 20.52 | 20.03 | 20.40 | 67,021 | +0.10(+0.50%) |
Jul 21, 2011 | 20.28 | 20.55 | 20.05 | 20.30 | 200,758 | +0.19(+0.93%) |
Jul 20, 2011 | 20.24 | 20.41 | 20.05 | 20.11 | 176,397 | -0.15(-0.73%) |
Jul 19, 2011 | 20.18 | 20.36 | 20.04 | 20.26 | 240,454 | +0.30(+1.49%) |
Jul 18, 2011 | 20.16 | 20.20 | 19.83 | 19.96 | 222,492 | -0.35(-1.70%) |
Jul 15, 2011 | 20.35 | 20.61 | 20.09 | 20.31 | 353,699 | -0.01(-0.06%) |
Jul 14, 2011 | 20.55 | 20.70 | 19.96 | 20.32 | 281,503 | -0.23(-1.11%) |
Jul 13, 2011 | 20.65 | 20.80 | 20.40 | 20.55 | 237,574 | +0.00(+0.02%) |
Jul 12, 2011 | 20.87 | 20.95 | 20.38 | 20.54 | 192,008 | -0.39(-1.88%) |
Jul 11, 2011 | 21.47 | 21.56 | 20.89 | 20.93 | 178,575 | -0.78(-3.58%) |
Jul 08, 2011 | 21.64 | 21.82 | 21.21 | 21.71 | 264,689 | -0.29(-1.31%) |
Jul 07, 2011 | 21.57 | 22.37 | 21.32 | 22.00 | 322,194 | +0.58(+2.71%) |
Jul 06, 2011 | 20.97 | 21.42 | 20.81 | 21.42 | 170,271 | +0.43(+2.04%) |
Jul 05, 2011 | 20.88 | 21.00 | 20.75 | 20.99 | 141,377 | +0.03(+0.17%) |
Jul 01, 2011 | 20.59 | 21.01 | 20.40 | 20.96 | 183,059 | +0.43(+2.11%) |
Jun 30, 2011 | 20.18 | 20.68 | 20.18 | 20.52 | 200,735 | +0.38(+1.87%) |
Jun 29, 2011 | 20.09 | 20.22 | 19.99 | 20.15 | 258,737 | +0.17(+0.88%) |
Jun 28, 2011 | 19.70 | 19.98 | 19.56 | 19.97 | 186,675 | +0.28(+1.44%) |
Jun 27, 2011 | 19.59 | 19.88 | 19.57 | 19.69 | 157,621 | +0.13(+0.67%) |
Jun 24, 2011 | 19.49 | 19.87 | 19.33 | 19.56 | 326,564 | +0.20(+1.02%) |
Jun 23, 2011 | 19.01 | 19.38 | 18.80 | 19.36 | 106,983 | +0.20(+1.03%) |
Jun 22, 2011 | 19.33 | 19.53 | 19.16 | 19.16 | 86,708 | -0.28(-1.44%) |
Jun 21, 2011 | 19.28 | 19.53 | 18.92 | 19.44 | 191,761 | +0.43(+2.25%) |
Jun 20, 2011 | 19.02 | 19.14 | 18.69 | 19.02 | 201,488 | +0.10(+0.55%) |
Jun 17, 2011 | 18.83 | 19.12 | 18.82 | 18.91 | 308,510 | +0.22(+1.17%) |
Jun 16, 2011 | 18.52 | 18.81 | 18.36 | 18.69 | 216,286 | +0.16(+0.85%) |
Jun 15, 2011 | 18.61 | 18.80 | 18.40 | 18.53 | 288,297 | -0.35(-1.87%) |
Jun 14, 2011 | 18.78 | 19.10 | 18.63 | 18.89 | 229,300 | +0.36(+1.93%) |
Jun 13, 2011 | 18.26 | 18.78 | 18.26 | 18.53 | 504,837 | +0.31(+1.73%) |
Jun 10, 2011 | 18.44 | 18.48 | 18.15 | 18.22 | 138,824 | -0.38(-2.06%) |
Jun 09, 2011 | 18.55 | 18.70 | 18.45 | 18.60 | 172,854 | +0.09(+0.48%) |
Jun 08, 2011 | 18.50 | 18.57 | 18.45 | 18.51 | 217,206 | -0.11(-0.59%) |
Jun 07, 2011 | 18.62 | 18.78 | 18.35 | 18.62 | 292,559 | +0.14(+0.76%) |
Jun 06, 2011 | 18.84 | 18.94 | 18.32 | 18.48 | 316,990 | -0.32(-1.70%) |
Jun 03, 2011 | 18.42 | 18.87 | 18.31 | 18.80 | 446,245 | +0.51(+2.80%) |
May 24, 2011 | 19.05 | 19.27 | 18.27 | 18.29 | 538,531 | -0.64(-3.39%) |
May 23, 2011 | 18.64 | 19.44 | 18.56 | 18.93 | 356,211 | -0.12(-0.64%) |
May 20, 2011 | 19.33 | 19.45 | 19.01 | 19.05 | 239,727 | -0.43(-2.20%) |
May 19, 2011 | 19.20 | 19.56 | 19.04 | 19.48 | 251,261 | +0.32(+1.67%) |
May 18, 2011 | 18.91 | 19.18 | 18.86 | 19.16 | 173,350 | +0.34(+1.81%) |
May 17, 2011 | 18.60 | 18.89 | 18.56 | 18.82 | 261,253 | +0.14(+0.77%) |
May 16, 2011 | 18.90 | 19.06 | 18.67 | 18.67 | 238,000 | -0.42(-2.18%) |
May 13, 2011 | 19.35 | 19.37 | 18.86 | 19.09 | 349,444 | -0.21(-1.09%) |
May 12, 2011 | 18.80 | 19.37 | 18.58 | 19.30 | 233,527 | +0.42(+2.22%) |
May 11, 2011 | 19.32 | 19.32 | 18.86 | 18.88 | 118,190 | -0.45(-2.35%) |
May 10, 2011 | 19.20 | 19.40 | 19.12 | 19.33 | 229,806 | +0.30(+1.57%) |
May 09, 2011 | 18.69 | 19.17 | 18.68 | 19.04 | 212,321 | +0.30(+1.58%) |
May 06, 2011 | 18.74 | 18.85 | 18.47 | 18.74 | 337,053 | +0.30(+1.63%) |
May 05, 2011 | 18.90 | 18.90 | 17.76 | 18.44 | 424,179 | -0.61(-3.20%) |
May 04, 2011 | 19.04 | 19.86 | 18.86 | 19.05 | 339,423 | -0.05(-0.27%) |
May 03, 2011 | 19.24 | 19.31 | 18.88 | 19.10 | 164,785 | -0.16(-0.84%) |
May 02, 2011 | 19.34 | 19.79 | 19.26 | 19.26 | 118,749 | -0.40(-2.02%) |
Apr 29, 2011 | 19.60 | 19.75 | 19.32 | 19.66 | 116,578 | +0.06(+0.30%) |
Apr 28, 2011 | 19.76 | 19.85 | 19.49 | 19.60 | 76,894 | -0.15(-0.78%) |
Apr 27, 2011 | 19.83 | 19.84 | 19.51 | 19.75 | 77,587 | -0.02(-0.11%) |
Apr 26, 2011 | 19.50 | 20.00 | 19.38 | 19.78 | 170,604 | +0.45(+2.35%) |
Apr 25, 2011 | 19.14 | 19.32 | 18.93 | 19.32 | 136,032 | +0.12(+0.64%) |
Apr 21, 2011 | 19.33 | 19.78 | 19.01 | 19.20 | 63,048 | +0.09(+0.48%) |
Apr 20, 2011 | 18.83 | 19.11 | 18.72 | 19.11 | 173,911 | +0.66(+3.57%) |
Apr 19, 2011 | 18.78 | 18.82 | 18.35 | 18.45 | 466,876 | -0.25(-1.35%) |
Apr 18, 2011 | 19.12 | 19.12 | 18.55 | 18.70 | 172,800 | -0.71(-3.68%) |
Apr 15, 2011 | 19.14 | 19.50 | 19.12 | 19.42 | 174,594 | +0.17(+0.88%) |
Apr 14, 2011 | 19.07 | 19.28 | 18.90 | 19.25 | 87,119 | -0.01(-0.05%) |
Apr 13, 2011 | 19.41 | 19.62 | 19.05 | 19.26 | 110,089 | -0.02(-0.09%) |
Apr 12, 2011 | 19.65 | 19.81 | 19.26 | 19.28 | 166,607 | -0.60(-3.00%) |
Apr 11, 2011 | 20.06 | 20.12 | 19.66 | 19.87 | 131,012 | -0.21(-1.06%) |
Apr 08, 2011 | 20.53 | 20.53 | 19.86 | 20.09 | 124,437 | -0.29(-1.43%) |
Apr 07, 2011 | 20.82 | 20.82 | 20.37 | 20.38 | 172,160 | -0.39(-1.89%) |
Apr 06, 2011 | 20.79 | 21.02 | 20.60 | 20.77 | 229,042 | +0.17(+0.85%) |
Apr 05, 2011 | 20.39 | 20.80 | 20.30 | 20.60 | 142,724 | +0.11(+0.55%) |
Apr 04, 2011 | 20.27 | 20.48 | 20.23 | 20.48 | 177,768 | +0.19(+0.94%) |
Apr 01, 2011 | 20.35 | 20.43 | 20.12 | 20.29 | 169,388 | +0.16(+0.78%) |
Mar 31, 2011 | 19.87 | 20.28 | 19.85 | 20.13 | 186,903 | +0.31(+1.54%) |
Mar 30, 2011 | 19.50 | 19.99 | 19.43 | 19.83 | 239,568 | +0.51(+2.62%) |
Mar 29, 2011 | 18.95 | 19.48 | 18.90 | 19.32 | 161,276 | +0.42(+2.24%) |
Mar 28, 2011 | 18.97 | 19.17 | 18.87 | 18.90 | 126,005 | -0.07(-0.34%) |
Mar 25, 2011 | 18.88 | 19.38 | 18.79 | 18.97 | 210,511 | +0.22(+1.19%) |
Mar 24, 2011 | 18.29 | 18.85 | 18.26 | 18.74 | 439,785 | +0.61(+3.39%) |
Mar 23, 2011 | 18.27 | 18.33 | 17.91 | 18.13 | 187,410 | -0.14(-0.76%) |
Mar 22, 2011 | 18.30 | 18.39 | 18.15 | 18.27 | 134,139 | +0.01(+0.07%) |
Mar 21, 2011 | 18.18 | 18.27 | 17.83 | 18.26 | 277,628 | +0.56(+3.18%) |
Mar 18, 2011 | 17.71 | 17.82 | 17.58 | 17.69 | 480,117 | +0.09(+0.49%) |
Mar 17, 2011 | 17.88 | 17.88 | 17.61 | 17.61 | 259,190 | +0.09(+0.50%) |
Mar 16, 2011 | 17.75 | 17.93 | 17.50 | 17.52 | 315,774 | -0.34(-1.88%) |
Mar 15, 2011 | 17.88 | 18.05 | 17.41 | 17.85 | 328,062 | -0.37(-2.03%) |
Mar 14, 2011 | 18.13 | 18.51 | 18.13 | 18.22 | 250,541 | -0.09(-0.50%) |
Mar 11, 2011 | 18.49 | 18.49 | 18.24 | 18.32 | 261,331 | -0.17(-0.92%) |
Mar 10, 2011 | 18.70 | 18.88 | 18.45 | 18.49 | 197,130 | -0.49(-2.59%) |
Mar 09, 2011 | 19.14 | 19.14 | 18.83 | 18.98 | 148,460 | -0.13(-0.68%) |
Mar 08, 2011 | 18.71 | 19.26 | 18.71 | 19.11 | 238,012 | +0.34(+1.79%) |
Mar 07, 2011 | 19.15 | 19.26 | 18.65 | 18.77 | 143,740 | -0.23(-1.19%) |
Mar 04, 2011 | 19.33 | 19.43 | 18.85 | 19.00 | 117,668 | -0.27(-1.40%) |
Mar 03, 2011 | 19.17 | 19.59 | 18.98 | 19.27 | 286,978 | +0.34(+1.82%) |
Mar 02, 2011 | 18.88 | 19.11 | 18.60 | 18.93 | 160,787 | +0.04(+0.21%) |
Mar 01, 2011 | 18.53 | 19.37 | 18.38 | 18.89 | 324,019 | +0.37(+1.98%) |
Feb 28, 2011 | 18.39 | 18.77 | 17.95 | 18.52 | 475,784 | -0.10(-0.56%) |
Feb 25, 2011 | 18.41 | 18.73 | 18.41 | 18.63 | 161,552 | +0.21(+1.16%) |
Feb 24, 2011 | 17.85 | 18.43 | 17.55 | 18.41 | 215,160 | +0.58(+3.25%) |
Feb 23, 2011 | 18.49 | 18.56 | 17.79 | 17.83 | 124,793 | -0.62(-3.35%) |
Feb 22, 2011 | 18.90 | 19.01 | 18.23 | 18.45 | 230,112 | -0.56(-2.96%) |
Feb 18, 2011 | 19.11 | 19.11 | 18.84 | 19.01 | 185,127 | +0.06(+0.30%) |
Feb 17, 2011 | 19.10 | 19.11 | 18.91 | 18.96 | 148,238 | -0.13(-0.69%) |
Feb 16, 2011 | 19.17 | 19.25 | 18.90 | 19.09 | 156,758 | +0.01(+0.07%) |
Feb 15, 2011 | 19.10 | 19.20 | 18.98 | 19.07 | 73,624 | -0.07(-0.39%) |
Feb 14, 2011 | 19.34 | 19.89 | 19.07 | 19.15 | 149,000 | -0.28(-1.46%) |
Feb 11, 2011 | 18.80 | 19.44 | 18.64 | 19.43 | 282,690 | +0.53(+2.79%) |
Feb 10, 2011 | 18.66 | 19.05 | 18.66 | 18.90 | 97,491 | +0.14(+0.72%) |
Feb 09, 2011 | 18.70 | 18.89 | 18.61 | 18.77 | 76,690 | -0.04(-0.21%) |
Feb 08, 2011 | 18.55 | 18.88 | 18.43 | 18.81 | 61,614 | +0.20(+1.05%) |
Feb 07, 2011 | 18.47 | 18.74 | 18.31 | 18.61 | 112,463 | +0.20(+1.06%) |
Feb 04, 2011 | 18.60 | 18.60 | 18.28 | 18.42 | 97,268 | -0.18(-0.98%) |
Feb 03, 2011 | 18.76 | 18.76 | 18.29 | 18.60 | 95,719 | -0.16(-0.83%) |
Feb 02, 2011 | 18.71 | 18.87 | 18.61 | 18.76 | 123,088 | -0.04(-0.21%) |
Feb 01, 2011 | 18.03 | 18.86 | 17.91 | 18.80 | 140,405 | +0.95(+5.31%) |
Jan 31, 2011 | 17.98 | 18.17 | 17.77 | 17.85 | 186,289 | +0.02(+0.12%) |
Jan 28, 2011 | 18.31 | 18.40 | 17.82 | 17.83 | 321,175 | -0.54(-2.96%) |
Jan 27, 2011 | 18.60 | 18.60 | 18.20 | 18.37 | 126,294 | -0.26(-1.38%) |
Jan 26, 2011 | 18.52 | 18.90 | 18.52 | 18.63 | 169,070 | +0.12(+0.66%) |
Jan 25, 2011 | 18.29 | 18.53 | 18.27 | 18.50 | 201,063 | +0.10(+0.57%) |
Jan 24, 2011 | 18.34 | 18.56 | 18.34 | 18.40 | 100,163 | +0.04(+0.24%) |
Jan 21, 2011 | 18.34 | 18.42 | 18.21 | 18.36 | 269,703 | +0.11(+0.62%) |
Jan 20, 2011 | 18.13 | 18.39 | 17.99 | 18.24 | 208,226 | -0.03(-0.14%) |
Jan 19, 2011 | 18.31 | 18.43 | 18.20 | 18.27 | 182,979 | -0.10(-0.54%) |
Jan 18, 2011 | 18.30 | 18.53 | 18.16 | 18.37 | 214,128 | -0.02(-0.12%) |
Jan 14, 2011 | 18.30 | 18.50 | 18.25 | 18.39 | 165,457 | +0.02(+0.12%) |
Jan 13, 2011 | 18.33 | 18.49 | 18.19 | 18.37 | 172,592 | +0.07(+0.38%) |
Jan 12, 2011 | 18.01 | 18.77 | 18.01 | 18.30 | 231,866 | +0.50(+2.81%) |
Jan 11, 2011 | 17.61 | 17.82 | 17.57 | 17.80 | 210,095 | +0.22(+1.24%) |
Jan 10, 2011 | 17.58 | 17.62 | 17.27 | 17.58 | 275,345 | -0.05(-0.30%) |
Jan 07, 2011 | 17.87 | 18.02 | 17.48 | 17.64 | 182,664 | -0.14(-0.81%) |
Jan 06, 2011 | 17.80 | 17.89 | 17.54 | 17.78 | 225,392 | +0.04(+0.22%) |
Jan 05, 2011 | 17.40 | 17.77 | 17.32 | 17.74 | 191,093 | +0.37(+2.13%) |
Jan 04, 2011 | 17.21 | 17.52 | 17.00 | 17.37 | 543,449 | +0.27(+1.58%) |
Jan 03, 2011 | 17.08 | 17.37 | 16.78 | 17.10 | 208,459 | +0.19(+1.13%) |
Dec 31, 2010 | 17.11 | 17.13 | 16.89 | 16.91 | 69,035 | -0.19(-1.09%) |
Dec 30, 2010 | 17.23 | 17.29 | 17.08 | 17.10 | 139,393 | -0.13(-0.78%) |
Dec 29, 2010 | 17.33 | 17.37 | 17.11 | 17.23 | 154,480 | -0.12(-0.68%) |
Dec 28, 2010 | 17.68 | 17.77 | 17.33 | 17.35 | 129,574 | -0.37(-2.11%) |
Dec 27, 2010 | 17.82 | 17.82 | 17.67 | 17.72 | 59,295 | -0.16(-0.87%) |
Dec 23, 2010 | 17.78 | 18.13 | 17.77 | 17.88 | 118,673 | +0.15(+0.86%) |
Dec 22, 2010 | 18.00 | 18.00 | 17.58 | 17.73 | 95,355 | -0.19(-1.04%) |
Dec 21, 2010 | 18.00 | 18.02 | 17.79 | 17.91 | 180,012 | +0.05(+0.29%) |
Dec 20, 2010 | 17.81 | 18.16 | 17.81 | 17.86 | 144,972 | +0.13(+0.71%) |
Dec 17, 2010 | 17.65 | 17.85 | 17.48 | 17.73 | 294,623 | +0.13(+0.72%) |
Dec 16, 2010 | 17.25 | 17.64 | 17.11 | 17.61 | 173,176 | +0.45(+2.61%) |
Dec 15, 2010 | 17.07 | 17.38 | 16.99 | 17.16 | 233,512 | +0.09(+0.51%) |
Dec 14, 2010 | 17.17 | 17.17 | 17.02 | 17.07 | 168,888 | +0.01(+0.08%) |
Dec 13, 2010 | 17.29 | 17.41 | 17.00 | 17.06 | 310,938 | -0.10(-0.58%) |
Dec 10, 2010 | 17.21 | 17.37 | 17.07 | 17.16 | 221,859 | +0.03(+0.18%) |
Dec 09, 2010 | 17.37 | 17.38 | 16.91 | 17.13 | 169,800 | -0.03(-0.15%) |
Dec 08, 2010 | 17.49 | 17.52 | 17.14 | 17.16 | 194,135 | -0.23(-1.35%) |
Dec 07, 2010 | 17.81 | 17.81 | 17.33 | 17.39 | 265,887 | -0.26(-1.45%) |
Dec 06, 2010 | 17.80 | 17.81 | 17.63 | 17.65 | 127,859 | -0.13(-0.73%) |
Dec 03, 2010 | 17.77 | 17.80 | 17.40 | 17.78 | 149,073 | -0.10(-0.53%) |
Dec 02, 2010 | 17.61 | 17.97 | 17.54 | 17.87 | 247,373 | +0.32(+1.83%) |
Dec 01, 2010 | 17.19 | 17.79 | 17.07 | 17.55 | 421,438 | +0.65(+3.83%) |
Nov 30, 2010 | 16.81 | 17.14 | 16.70 | 16.91 | 471,596 | -0.03(-0.20%) |
Nov 29, 2010 | 17.13 | 17.15 | 16.82 | 16.94 | 185,122 | -0.36(-2.08%) |
Nov 26, 2010 | 17.03 | 17.30 | 16.91 | 17.30 | 94,223 | +0.11(+0.63%) |
Nov 24, 2010 | 16.66 | 17.19 | 17.19 | 17.19 | 184,206 | +0.73(+4.41%) |
Nov 23, 2010 | 16.64 | 16.64 | 16.23 | 16.47 | 145,672 | -0.32(-1.92%) |
Nov 22, 2010 | 16.69 | 16.87 | 16.54 | 16.79 | 173,289 | +0.10(+0.60%) |
Nov 19, 2010 | 16.31 | 16.72 | 16.18 | 16.69 | 331,781 | +0.36(+2.18%) |
Nov 18, 2010 | 16.12 | 16.41 | 16.04 | 16.33 | 208,297 | +0.33(+2.06%) |
Nov 17, 2010 | 15.80 | 16.00 | 15.71 | 16.00 | 227,795 | +0.19(+1.21%) |
Nov 16, 2010 | 15.75 | 15.83 | 15.57 | 15.81 | 381,852 | -0.14(-0.90%) |
Nov 15, 2010 | 15.75 | 16.08 | 15.62 | 15.95 | 151,792 | +0.32(+2.03%) |
Nov 12, 2010 | 15.75 | 16.02 | 15.59 | 15.64 | 123,161 | -0.34(-2.12%) |
Nov 11, 2010 | 15.93 | 16.13 | 15.92 | 15.98 | 138,962 | -0.21(-1.29%) |
Nov 10, 2010 | 15.60 | 16.18 | 15.52 | 16.18 | 341,089 | +0.58(+3.73%) |
Nov 09, 2010 | 15.48 | 15.70 | 15.48 | 15.60 | 301,404 | +0.09(+0.56%) |
Nov 08, 2010 | 15.64 | 15.64 | 15.41 | 15.51 | 166,258 | -0.23(-1.49%) |
Nov 05, 2010 | 15.59 | 15.82 | 15.47 | 15.75 | 207,501 | +0.17(+1.11%) |
Nov 04, 2010 | 15.37 | 15.58 | 15.20 | 15.58 | 362,963 | +0.42(+2.80%) |
Nov 03, 2010 | 15.26 | 15.40 | 14.94 | 15.15 | 355,920 | -0.03(-0.17%) |
Nov 02, 2010 | 15.42 | 15.78 | 15.11 | 15.18 | 491,626 | +0.01(+0.09%) |
Nov 01, 2010 | 15.74 | 15.75 | 15.08 | 15.17 | 259,717 | -0.47(-2.99%) |
Oct 29, 2010 | 15.76 | 15.92 | 15.63 | 15.63 | 240,584 | -0.16(-1.01%) |
Oct 28, 2010 | 15.81 | 15.90 | 15.59 | 15.79 | 663,310 | +0.17(+1.08%) |
Oct 27, 2010 | 15.47 | 15.68 | 15.35 | 15.62 | 195,846 | -0.10(-0.61%) |
Oct 25, 2010 | 15.72 | 16.04 | 15.68 | 15.72 | 217,651 | +0.08(+0.50%) |
Oct 22, 2010 | 15.74 | 15.81 | 15.54 | 15.64 | 196,643 | +0.01(+0.06%) |
Oct 21, 2010 | 16.07 | 16.21 | 15.39 | 15.63 | 342,114 | -0.35(-2.17%) |
Oct 20, 2010 | 15.96 | 16.10 | 15.80 | 15.98 | 222,885 | +0.14(+0.87%) |
Oct 19, 2010 | 16.00 | 16.26 | 15.70 | 15.84 | 242,365 | -0.57(-3.46%) |
Oct 18, 2010 | 16.29 | 16.57 | 16.23 | 16.41 | 224,232 | +0.15(+0.93%) |
Oct 15, 2010 | 16.21 | 16.43 | 15.88 | 16.26 | 390,849 | +0.19(+1.16%) |
Oct 14, 2010 | 15.78 | 16.14 | 15.78 | 16.07 | 215,307 | +0.23(+1.42%) |
Oct 13, 2010 | 15.65 | 16.02 | 15.34 | 15.84 | 498,923 | +0.27(+1.72%) |
Oct 12, 2010 | 15.51 | 15.71 | 15.18 | 15.58 | 335,388 | -0.03(-0.17%) |
Oct 11, 2010 | 15.00 | 15.64 | 14.96 | 15.60 | 287,674 | +0.59(+3.92%) |
Oct 08, 2010 | 15.02 | 15.11 | 14.88 | 15.01 | 391,384 | +0.03(+0.23%) |
Oct 07, 2010 | 14.81 | 15.09 | 14.63 | 14.98 | 464,849 | +0.26(+1.73%) |
Oct 06, 2010 | 14.59 | 14.74 | 14.59 | 14.72 | 145,418 | +0.08(+0.53%) |
Oct 05, 2010 | 14.31 | 14.78 | 14.21 | 14.65 | 223,029 | +0.54(+3.84%) |
Oct 04, 2010 | 14.40 | 14.44 | 14.04 | 14.10 | 182,300 | -0.32(-2.25%) |
Oct 01, 2010 | 14.52 | 14.52 | 14.24 | 14.43 | 287,263 | +0.07(+0.51%) |
Sep 30, 2010 | 14.36 | 14.55 | 14.19 | 14.36 | 267,035 | +0.13(+0.94%) |
Sep 29, 2010 | 14.17 | 14.40 | 13.90 | 14.22 | 557,255 | -0.04(-0.27%) |
Sep 28, 2010 | 14.07 | 14.33 | 13.52 | 14.26 | 386,524 | -0.05(-0.36%) |
Sep 27, 2010 | 14.35 | 14.42 | 14.07 | 14.31 | 100,083 | -0.04(-0.30%) |
Sep 24, 2010 | 14.21 | 14.38 | 14.03 | 14.36 | 248,733 | +0.39(+2.76%) |
Sep 23, 2010 | 14.16 | 14.50 | 13.92 | 13.97 | 126,684 | -0.35(-2.42%) |
Sep 22, 2010 | 14.48 | 14.80 | 14.24 | 14.32 | 112,405 | -0.18(-1.25%) |
Sep 21, 2010 | 14.78 | 14.81 | 14.49 | 14.50 | 135,263 | -0.30(-2.02%) |
Sep 20, 2010 | 14.48 | 14.89 | 14.41 | 14.80 | 366,594 | +0.40(+2.77%) |
Sep 17, 2010 | 14.63 | 14.63 | 14.16 | 14.40 | 346,145 | -0.31(-2.12%) |
Sep 15, 2010 | 14.42 | 14.80 | 14.31 | 14.71 | 148,587 | +0.19(+1.31%) |
Sep 14, 2010 | 14.40 | 14.68 | 14.33 | 14.52 | 146,924 | +0.02(+0.15%) |
Sep 13, 2010 | 14.23 | 14.59 | 14.20 | 14.50 | 282,190 | +0.46(+3.27%) |
Sep 10, 2010 | 14.27 | 14.45 | 14.00 | 14.04 | 122,282 | -0.13(-0.95%) |
Sep 09, 2010 | 14.42 | 14.45 | 14.00 | 14.17 | 98,411 | +0.03(+0.18%) |
Sep 08, 2010 | 14.15 | 14.40 | 14.06 | 14.15 | 201,008 | +0.08(+0.58%) |
Sep 07, 2010 | 14.20 | 14.29 | 14.04 | 14.07 | 115,045 | -0.22(-1.54%) |
Sep 03, 2010 | 14.36 | 14.42 | 14.09 | 14.29 | 182,014 | +0.10(+0.70%) |
Sep 02, 2010 | 14.18 | 14.23 | 13.97 | 14.19 | 170,998 | +0.03(+0.18%) |