Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.25 | 17.49 | 17.16 | 17.49 | 1,073,698 | +0.89(+5.36%) |
Nov 29, 2011 | 16.85 | 16.90 | 16.54 | 16.60 | 867,883 | -0.20(-1.19%) |
Nov 28, 2011 | 16.79 | 16.96 | 16.62 | 16.80 | 851,776 | +0.54(+3.32%) |
Nov 25, 2011 | 16.27 | 16.64 | 16.23 | 16.26 | 302,183 | -0.09(-0.55%) |
Nov 23, 2011 | 16.74 | 16.77 | 16.25 | 16.35 | 1,061,172 | -0.58(-3.43%) |
Nov 22, 2011 | 16.90 | 17.07 | 16.62 | 16.93 | 1,259,086 | +0.01(+0.06%) |
Nov 21, 2011 | 16.82 | 17.07 | 16.62 | 16.92 | 1,268,341 | -0.17(-0.99%) |
Nov 18, 2011 | 17.52 | 17.56 | 17.06 | 17.09 | 2,096,187 | -0.22(-1.27%) |
Nov 17, 2011 | 18.46 | 18.50 | 17.29 | 17.31 | 2,499,791 | -1.17(-6.33%) |
Nov 16, 2011 | 18.75 | 19.02 | 18.45 | 18.48 | 738,832 | -0.45(-2.38%) |
Nov 15, 2011 | 18.79 | 19.05 | 18.49 | 18.93 | 1,150,587 | +0.08(+0.42%) |
Nov 14, 2011 | 18.53 | 18.86 | 18.49 | 18.85 | 1,008,212 | +0.30(+1.62%) |
Nov 11, 2011 | 18.52 | 18.93 | 18.49 | 18.55 | 1,195,907 | +0.29(+1.59%) |
Nov 10, 2011 | 18.62 | 18.67 | 18.10 | 18.26 | 1,068,617 | -0.03(-0.16%) |
Nov 09, 2011 | 18.97 | 19.01 | 18.17 | 18.29 | 1,545,508 | -1.14(-5.87%) |
Nov 08, 2011 | 19.21 | 19.47 | 18.91 | 19.43 | 1,715,298 | +0.43(+2.26%) |
Nov 07, 2011 | 19.58 | 19.62 | 18.82 | 19.00 | 1,576,868 | -0.70(-3.55%) |
Nov 04, 2011 | 19.40 | 19.75 | 19.31 | 19.70 | 1,539,596 | +0.24(+1.23%) |
Nov 03, 2011 | 19.01 | 19.50 | 18.52 | 19.46 | 1,297,659 | +0.83(+4.46%) |
Nov 02, 2011 | 18.55 | 18.85 | 18.38 | 18.63 | 1,591,690 | +0.25(+1.36%) |
Nov 01, 2011 | 18.35 | 18.50 | 17.83 | 18.38 | 2,574,816 | -0.66(-3.47%) |
Oct 31, 2011 | 19.55 | 19.69 | 19.04 | 19.04 | 1,452,342 | -0.83(-4.18%) |
Oct 28, 2011 | 20.48 | 20.48 | 19.70 | 19.87 | 3,531,979 | +0.27(+1.38%) |
Oct 27, 2011 | 19.58 | 20.00 | 19.39 | 19.60 | 3,172,702 | +0.77(+4.09%) |
Oct 26, 2011 | 18.76 | 19.00 | 18.26 | 18.83 | 1,371,198 | +0.39(+2.11%) |
Oct 25, 2011 | 18.77 | 18.85 | 18.43 | 18.44 | 981,755 | -0.49(-2.59%) |
Oct 24, 2011 | 18.53 | 19.03 | 18.44 | 18.93 | 787,625 | +0.50(+2.71%) |
Oct 21, 2011 | 18.27 | 18.55 | 18.19 | 18.43 | 832,518 | +0.34(+1.88%) |
Oct 20, 2011 | 17.90 | 18.13 | 17.68 | 18.09 | 1,757,260 | +0.28(+1.57%) |
Oct 19, 2011 | 18.26 | 18.28 | 17.69 | 17.81 | 1,111,085 | -0.44(-2.41%) |
Oct 18, 2011 | 18.04 | 18.35 | 17.67 | 18.25 | 2,003,734 | +0.23(+1.28%) |
Oct 17, 2011 | 18.43 | 18.44 | 17.93 | 18.02 | 1,022,859 | -0.58(-3.12%) |
Oct 14, 2011 | 18.52 | 18.68 | 18.16 | 18.60 | 912,438 | +0.37(+2.03%) |
Oct 13, 2011 | 18.04 | 18.32 | 17.93 | 18.23 | 1,046,444 | +0.01(+0.05%) |
Oct 12, 2011 | 18.54 | 18.59 | 18.18 | 18.22 | 1,525,970 | -0.14(-0.76%) |
Oct 11, 2011 | 18.08 | 18.51 | 18.07 | 18.36 | 1,062,951 | +0.07(+0.38%) |
Oct 10, 2011 | 17.95 | 18.38 | 17.89 | 18.29 | 1,021,053 | +0.67(+3.80%) |
Oct 07, 2011 | 17.75 | 17.95 | 17.47 | 17.62 | 1,603,676 | -0.06(-0.34%) |
Oct 06, 2011 | 17.39 | 17.73 | 17.34 | 17.68 | 1,102,289 | +0.55(+3.21%) |
Oct 05, 2011 | 16.52 | 17.27 | 16.27 | 17.13 | 1,526,477 | +0.67(+4.07%) |
Oct 04, 2011 | 15.79 | 16.49 | 15.56 | 16.46 | 2,246,057 | +0.52(+3.26%) |
Oct 03, 2011 | 16.79 | 17.01 | 15.93 | 15.94 | 2,144,066 | -0.95(-5.62%) |
Sep 30, 2011 | 17.24 | 17.44 | 16.89 | 16.89 | 1,473,762 | -0.60(-3.43%) |
Sep 29, 2011 | 17.75 | 17.89 | 16.97 | 17.49 | 2,123,246 | +0.14(+0.81%) |
Sep 28, 2011 | 18.11 | 18.15 | 17.32 | 17.35 | 1,727,800 | -0.66(-3.66%) |
Sep 27, 2011 | 17.61 | 18.49 | 17.61 | 18.01 | 2,295,205 | +0.54(+3.09%) |
Sep 26, 2011 | 17.24 | 17.48 | 16.55 | 17.47 | 2,309,947 | +0.37(+2.16%) |
Sep 23, 2011 | 16.49 | 17.14 | 16.38 | 17.10 | 1,540,636 | +0.51(+3.07%) |
Sep 22, 2011 | 16.90 | 17.12 | 16.45 | 16.59 | 2,623,217 | -1.04(-5.90%) |
Sep 21, 2011 | 17.91 | 18.33 | 17.63 | 17.63 | 1,773,938 | -0.20(-1.12%) |
Sep 20, 2011 | 18.27 | 18.75 | 17.81 | 17.83 | 2,419,373 | -0.32(-1.76%) |
Sep 19, 2011 | 17.98 | 18.30 | 17.65 | 18.15 | 2,095,795 | -0.22(-1.20%) |
Sep 16, 2011 | 18.43 | 18.64 | 18.28 | 18.37 | 1,799,395 | -0.07(-0.38%) |
Sep 15, 2011 | 18.26 | 18.47 | 17.82 | 18.44 | 1,878,475 | +0.55(+3.07%) |
Sep 14, 2011 | 17.47 | 18.25 | 17.30 | 17.89 | 2,631,588 | +0.54(+3.11%) |
Sep 13, 2011 | 16.78 | 17.39 | 16.62 | 17.35 | 2,552,391 | +0.66(+3.95%) |
Sep 12, 2011 | 16.09 | 16.69 | 16.06 | 16.69 | 2,223,360 | +0.32(+1.95%) |
Sep 09, 2011 | 16.74 | 17.02 | 16.18 | 16.37 | 1,190,913 | -0.54(-3.19%) |
Sep 08, 2011 | 16.70 | 17.55 | 16.70 | 16.91 | 2,333,375 | +0.28(+1.68%) |
Sep 07, 2011 | 16.18 | 16.71 | 16.08 | 16.63 | 1,380,320 | +0.76(+4.79%) |
Sep 06, 2011 | 15.86 | 15.95 | 15.56 | 15.87 | 2,203,106 | -0.50(-3.05%) |
Sep 02, 2011 | 16.63 | 16.83 | 16.26 | 16.37 | 1,080,623 | -0.68(-3.99%) |
Sep 01, 2011 | 17.26 | 17.57 | 17.00 | 17.05 | 1,653,799 | -0.18(-1.04%) |
Aug 31, 2011 | 17.02 | 17.41 | 17.01 | 17.23 | 1,916,033 | +0.37(+2.19%) |
Aug 30, 2011 | 16.78 | 16.97 | 16.60 | 16.86 | 902,408 | -0.03(-0.18%) |
Aug 29, 2011 | 16.64 | 16.91 | 16.57 | 16.89 | 1,008,373 | +0.65(+4.00%) |
Aug 26, 2011 | 15.84 | 16.31 | 15.64 | 16.24 | 1,166,681 | +0.24(+1.50%) |
Aug 25, 2011 | 16.46 | 16.62 | 15.87 | 16.00 | 1,112,171 | -0.40(-2.44%) |
Aug 24, 2011 | 16.06 | 16.44 | 15.94 | 16.40 | 1,172,470 | +0.33(+2.05%) |
Aug 23, 2011 | 15.45 | 16.07 | 15.34 | 16.07 | 997,847 | +0.72(+4.69%) |
Aug 22, 2011 | 15.75 | 15.77 | 15.28 | 15.35 | 1,081,034 | +0.04(+0.26%) |
Aug 19, 2011 | 15.41 | 15.76 | 15.30 | 15.31 | 2,793,346 | -0.27(-1.73%) |
Aug 18, 2011 | 16.63 | 16.63 | 15.47 | 15.58 | 3,372,465 | -1.60(-9.31%) |
Aug 17, 2011 | 17.53 | 17.60 | 16.97 | 17.18 | 954,050 | -0.29(-1.66%) |
Aug 16, 2011 | 17.50 | 17.79 | 17.35 | 17.47 | 1,530,132 | -0.19(-1.08%) |
Aug 15, 2011 | 17.09 | 17.70 | 17.09 | 17.66 | 2,043,487 | +0.72(+4.25%) |
Aug 12, 2011 | 17.23 | 17.24 | 16.82 | 16.94 | 2,106,798 | -0.12(-0.70%) |
Aug 11, 2011 | 16.30 | 17.25 | 16.11 | 17.06 | 2,091,532 | +0.87(+5.37%) |
Aug 10, 2011 | 16.26 | 16.73 | 15.96 | 16.19 | 4,209,335 | -0.48(-2.88%) |
Aug 09, 2011 | 16.77 | 16.67 | 15.50 | 16.67 | 4,861,436 | +0.44(+2.71%) |
Aug 08, 2011 | 16.77 | 17.14 | 16.06 | 16.23 | 6,009,742 | -1.30(-7.42%) |
Aug 05, 2011 | 18.08 | 18.12 | 16.97 | 17.53 | 3,782,743 | -0.35(-1.96%) |
Aug 04, 2011 | 18.10 | 18.72 | 17.88 | 17.88 | 3,776,439 | -1.16(-6.09%) |
Aug 03, 2011 | 18.88 | 19.07 | 18.53 | 19.04 | 1,679,318 | +0.11(+0.58%) |
Aug 02, 2011 | 19.63 | 19.77 | 18.93 | 18.93 | 1,841,580 | -0.83(-4.20%) |
Aug 01, 2011 | 20.23 | 20.29 | 19.55 | 19.76 | 1,634,803 | -0.19(-0.95%) |
Jul 29, 2011 | 20.14 | 20.30 | 19.75 | 19.95 | 2,651,183 | -0.45(-2.21%) |
Jul 28, 2011 | 20.00 | 20.75 | 19.86 | 20.40 | 3,350,538 | +0.35(+1.75%) |
Jul 27, 2011 | 20.31 | 20.71 | 20.02 | 20.05 | 2,367,870 | -0.61(-2.95%) |
Jul 26, 2011 | 20.51 | 20.74 | 20.40 | 20.66 | 1,222,269 | +0.13(+0.63%) |
Jul 25, 2011 | 20.70 | 20.87 | 20.50 | 20.53 | 1,641,668 | -0.30(-1.44%) |
Jul 22, 2011 | 20.38 | 20.97 | 20.30 | 20.83 | 4,494,449 | +1.43(+7.37%) |
Jul 21, 2011 | 18.90 | 19.50 | 18.72 | 19.40 | 1,899,906 | +0.51(+2.70%) |
Jul 20, 2011 | 19.17 | 19.20 | 18.87 | 18.89 | 902,364 | -0.17(-0.89%) |
Jul 19, 2011 | 19.04 | 19.27 | 18.97 | 19.06 | 1,482,023 | +0.25(+1.33%) |
Jul 18, 2011 | 18.94 | 19.01 | 18.59 | 18.81 | 962,890 | -0.26(-1.36%) |
Jul 15, 2011 | 19.00 | 19.10 | 18.66 | 19.07 | 2,612,633 | +0.15(+0.79%) |
Jul 14, 2011 | 18.66 | 19.17 | 18.61 | 18.92 | 2,978,186 | +0.34(+1.83%) |
Jul 13, 2011 | 18.59 | 18.77 | 18.42 | 18.58 | 2,618,384 | +0.09(+0.49%) |
Jul 12, 2011 | 19.11 | 19.84 | 18.39 | 18.49 | 4,294,003 | -0.60(-3.14%) |
Jul 11, 2011 | 19.19 | 19.24 | 18.89 | 19.09 | 1,013,458 | -0.36(-1.85%) |
Jul 08, 2011 | 19.25 | 19.50 | 19.06 | 19.45 | 998,840 | -0.07(-0.36%) |
Jul 07, 2011 | 19.41 | 19.61 | 19.34 | 19.52 | 601,613 | +0.30(+1.56%) |
Jul 06, 2011 | 19.05 | 19.24 | 18.70 | 19.22 | 1,173,445 | +0.12(+0.63%) |
Jul 05, 2011 | 19.23 | 19.25 | 18.99 | 19.10 | 811,354 | -0.12(-0.62%) |
Jul 01, 2011 | 18.88 | 19.23 | 18.85 | 19.22 | 789,504 | +0.33(+1.75%) |
Jun 30, 2011 | 18.71 | 19.00 | 18.70 | 18.89 | 1,020,293 | +0.15(+0.80%) |
Jun 29, 2011 | 18.82 | 18.98 | 18.68 | 18.74 | 1,025,226 | -0.03(-0.16%) |
Jun 28, 2011 | 18.31 | 18.78 | 18.28 | 18.77 | 1,058,930 | +0.53(+2.91%) |
Jun 27, 2011 | 18.25 | 18.35 | 18.02 | 18.24 | 579,220 | +0.01(+0.05%) |
Jun 24, 2011 | 18.44 | 18.49 | 18.11 | 18.23 | 1,387,630 | -0.17(-0.92%) |
Jun 23, 2011 | 18.00 | 18.47 | 17.83 | 18.40 | 1,194,839 | +0.19(+1.04%) |
Jun 22, 2011 | 18.24 | 18.50 | 18.19 | 18.21 | 913,056 | -0.07(-0.38%) |
Jun 21, 2011 | 17.93 | 18.38 | 17.87 | 18.28 | 1,234,981 | +0.50(+2.81%) |
Jun 20, 2011 | 17.82 | 17.89 | 17.73 | 17.78 | 804,260 | +0.01(+0.06%) |
Jun 17, 2011 | 18.12 | 18.12 | 17.72 | 17.77 | 1,384,890 | -0.19(-1.06%) |
Jun 16, 2011 | 17.94 | 18.18 | 17.83 | 17.96 | 1,656,705 | +0.11(+0.62%) |
Jun 15, 2011 | 17.98 | 18.25 | 17.82 | 17.85 | 962,219 | -0.29(-1.60%) |
Jun 14, 2011 | 18.28 | 18.36 | 18.13 | 18.14 | 1,197,135 | +0.04(+0.22%) |
Jun 13, 2011 | 18.05 | 18.37 | 17.92 | 18.10 | 1,565,624 | +0.12(+0.67%) |
Jun 10, 2011 | 18.11 | 18.18 | 17.86 | 17.98 | 1,247,205 | -0.27(-1.48%) |
Jun 09, 2011 | 18.25 | 18.38 | 18.16 | 18.25 | 949,756 | -0.01(-0.05%) |
Jun 08, 2011 | 18.24 | 18.36 | 18.14 | 18.26 | 1,092,491 | -0.10(-0.54%) |
Jun 07, 2011 | 18.49 | 18.57 | 18.34 | 18.36 | 1,168,441 | -0.12(-0.65%) |
Jun 06, 2011 | 18.88 | 18.95 | 18.45 | 18.48 | 1,312,214 | -0.46(-2.43%) |
Jun 03, 2011 | 18.77 | 19.02 | 18.73 | 18.94 | 1,614,283 | -0.21(-1.10%) |
May 24, 2011 | 19.22 | 19.25 | 19.08 | 19.15 | 1,679,980 | -0.06(-0.31%) |
May 23, 2011 | 19.27 | 19.32 | 19.08 | 19.21 | 1,237,714 | -0.33(-1.69%) |
May 20, 2011 | 19.64 | 19.72 | 19.46 | 19.54 | 1,307,925 | -0.08(-0.41%) |
May 19, 2011 | 19.53 | 19.70 | 19.36 | 19.62 | 1,832,839 | +0.19(+0.98%) |
May 18, 2011 | 19.09 | 19.44 | 19.05 | 19.43 | 1,771,877 | +0.38(+1.99%) |
May 17, 2011 | 19.11 | 19.26 | 18.83 | 19.05 | 2,414,258 | -0.18(-0.94%) |
May 16, 2011 | 19.44 | 19.60 | 19.20 | 19.23 | 1,625,698 | -0.32(-1.64%) |
May 13, 2011 | 19.82 | 19.86 | 19.55 | 19.55 | 1,301,990 | -0.25(-1.26%) |
May 12, 2011 | 19.63 | 19.95 | 19.40 | 19.80 | 1,271,308 | +0.10(+0.51%) |
May 11, 2011 | 19.90 | 20.04 | 19.55 | 19.70 | 1,311,541 | -0.22(-1.10%) |
May 10, 2011 | 19.65 | 19.98 | 19.55 | 19.92 | 927,887 | +0.38(+1.94%) |
May 09, 2011 | 19.17 | 19.67 | 19.17 | 19.54 | 1,207,063 | +0.30(+1.56%) |
May 06, 2011 | 19.56 | 19.69 | 18.96 | 19.24 | 2,077,609 | -0.10(-0.52%) |
May 05, 2011 | 19.15 | 19.64 | 19.08 | 19.34 | 1,686,252 | +0.06(+0.31%) |
May 04, 2011 | 19.32 | 19.49 | 19.14 | 19.28 | 2,115,370 | -0.07(-0.36%) |
May 03, 2011 | 19.50 | 19.63 | 19.20 | 19.35 | 1,548,246 | -0.21(-1.07%) |
May 02, 2011 | 19.53 | 19.58 | 19.50 | 19.56 | 1,445,347 | -0.25(-1.26%) |
Apr 29, 2011 | 19.91 | 20.00 | 19.29 | 19.81 | 2,903,418 | +0.45(+2.32%) |
Apr 28, 2011 | 19.24 | 19.50 | 19.18 | 19.36 | 2,074,048 | +0.06(+0.31%) |
Apr 27, 2011 | 19.26 | 19.33 | 19.12 | 19.30 | 1,876,647 | +0.00(+0.00%) |
Apr 26, 2011 | 19.22 | 19.32 | 19.16 | 19.30 | 1,644,924 | +0.13(+0.68%) |
Apr 25, 2011 | 19.18 | 19.20 | 18.97 | 19.17 | 1,055,582 | +0.02(+0.10%) |
Apr 21, 2011 | 19.28 | 19.34 | 19.12 | 19.15 | 739,060 | +0.04(+0.21%) |
Apr 20, 2011 | 18.93 | 19.15 | 18.93 | 19.11 | 719,898 | +0.46(+2.47%) |
Apr 19, 2011 | 18.48 | 18.74 | 18.47 | 18.65 | 630,520 | +0.15(+0.81%) |
Apr 18, 2011 | 18.42 | 18.55 | 18.09 | 18.50 | 1,437,360 | -0.28(-1.49%) |
Apr 15, 2011 | 18.72 | 18.81 | 18.50 | 18.78 | 1,173,888 | +0.09(+0.48%) |
Apr 14, 2011 | 18.62 | 18.82 | 18.53 | 18.69 | 550,123 | -0.09(-0.48%) |
Apr 13, 2011 | 18.73 | 18.98 | 18.65 | 18.78 | 697,650 | +0.13(+0.70%) |
Apr 12, 2011 | 18.69 | 18.83 | 18.42 | 18.65 | 1,128,497 | -0.21(-1.11%) |
Apr 11, 2011 | 19.07 | 19.10 | 18.83 | 18.86 | 920,171 | -0.19(-1.00%) |
Apr 08, 2011 | 19.51 | 19.72 | 18.95 | 19.05 | 2,330,835 | -0.41(-2.11%) |
Apr 07, 2011 | 19.11 | 19.65 | 19.07 | 19.46 | 3,653,308 | +0.37(+1.94%) |
Apr 06, 2011 | 19.13 | 19.24 | 18.76 | 19.09 | 1,609,455 | +0.08(+0.42%) |
Apr 05, 2011 | 18.75 | 19.14 | 18.75 | 19.01 | 1,579,186 | +0.18(+0.96%) |
Apr 04, 2011 | 18.91 | 18.95 | 18.70 | 18.83 | 966,873 | +0.00(+0.00%) |
Apr 01, 2011 | 18.91 | 18.97 | 18.74 | 18.83 | 1,405,037 | -0.01(-0.05%) |
Mar 31, 2011 | 18.83 | 18.98 | 18.71 | 18.84 | 1,105,157 | -0.06(-0.32%) |
Mar 30, 2011 | 18.85 | 18.97 | 18.68 | 18.90 | 1,092,533 | +0.15(+0.80%) |
Mar 29, 2011 | 18.86 | 18.88 | 18.62 | 18.75 | 1,456,795 | -0.07(-0.37%) |
Mar 28, 2011 | 18.93 | 19.02 | 18.80 | 18.82 | 618,222 | -0.11(-0.58%) |
Mar 25, 2011 | 18.83 | 19.03 | 18.77 | 18.93 | 718,672 | +0.09(+0.48%) |
Mar 24, 2011 | 18.77 | 18.93 | 18.59 | 18.84 | 1,166,182 | +0.18(+0.96%) |
Mar 23, 2011 | 18.47 | 18.77 | 18.27 | 18.66 | 954,079 | +0.11(+0.59%) |
Mar 22, 2011 | 18.96 | 18.96 | 18.48 | 18.55 | 1,016,972 | -0.25(-1.33%) |
Mar 21, 2011 | 18.77 | 18.88 | 18.67 | 18.80 | 1,601,773 | +0.43(+2.34%) |
Mar 18, 2011 | 18.33 | 18.57 | 18.20 | 18.37 | 1,771,211 | +0.23(+1.27%) |
Mar 17, 2011 | 18.29 | 18.50 | 18.12 | 18.14 | 1,083,067 | +0.02(+0.10%) |
Mar 16, 2011 | 18.28 | 18.45 | 17.87 | 18.12 | 1,460,707 | -0.24(-1.29%) |
Mar 15, 2011 | 18.26 | 18.54 | 18.25 | 18.36 | 1,222,228 | -0.14(-0.76%) |
Mar 14, 2011 | 18.39 | 18.73 | 18.30 | 18.50 | 968,904 | -0.10(-0.54%) |
Mar 11, 2011 | 18.20 | 18.70 | 18.10 | 18.60 | 920,955 | +0.24(+1.31%) |
Mar 10, 2011 | 18.65 | 18.68 | 18.31 | 18.36 | 1,043,782 | -0.57(-3.01%) |
Mar 09, 2011 | 18.93 | 19.00 | 18.64 | 18.93 | 843,079 | +0.00(+0.00%) |
Mar 08, 2011 | 18.95 | 19.10 | 18.76 | 18.93 | 2,020,766 | -0.07(-0.37%) |
Mar 07, 2011 | 19.35 | 19.35 | 18.68 | 19.00 | 1,406,352 | -0.21(-1.09%) |
Mar 04, 2011 | 19.36 | 19.36 | 19.02 | 19.21 | 1,556,562 | -0.12(-0.62%) |
Mar 03, 2011 | 19.23 | 19.38 | 19.16 | 19.33 | 2,716,566 | +0.27(+1.42%) |
Mar 02, 2011 | 19.05 | 19.25 | 18.98 | 19.06 | 1,517,397 | +0.05(+0.26%) |
Mar 01, 2011 | 19.22 | 19.25 | 18.86 | 19.01 | 1,610,876 | -0.09(-0.47%) |
Feb 28, 2011 | 19.26 | 19.28 | 18.96 | 19.10 | 1,718,600 | -0.03(-0.16%) |
Feb 25, 2011 | 19.10 | 19.24 | 19.03 | 19.13 | 1,224,386 | +0.18(+0.95%) |
Feb 24, 2011 | 18.83 | 19.02 | 18.71 | 18.95 | 1,603,344 | +0.11(+0.58%) |
Feb 23, 2011 | 19.34 | 19.38 | 18.60 | 18.84 | 1,404,143 | -0.48(-2.48%) |
Feb 22, 2011 | 19.44 | 19.61 | 19.17 | 19.32 | 2,065,719 | -0.34(-1.73%) |
Feb 18, 2011 | 19.87 | 19.87 | 19.63 | 19.66 | 941,258 | -0.15(-0.76%) |
Feb 17, 2011 | 19.65 | 19.98 | 19.61 | 19.81 | 1,905,097 | +0.09(+0.46%) |
Feb 16, 2011 | 20.14 | 20.62 | 19.56 | 19.72 | 3,351,640 | +0.36(+1.86%) |
Feb 15, 2011 | 19.25 | 19.37 | 18.94 | 19.36 | 1,608,751 | -0.02(-0.10%) |
Feb 14, 2011 | 18.87 | 19.44 | 18.86 | 19.38 | 1,553,272 | +0.56(+2.98%) |
Feb 11, 2011 | 18.83 | 19.04 | 18.76 | 18.82 | 1,741,200 | -0.05(-0.26%) |
Feb 10, 2011 | 18.82 | 18.99 | 18.77 | 18.87 | 1,585,126 | -0.02(-0.11%) |
Feb 09, 2011 | 18.95 | 19.12 | 18.77 | 18.89 | 1,682,741 | -0.13(-0.68%) |
Feb 08, 2011 | 18.85 | 19.06 | 18.64 | 19.02 | 1,863,368 | +0.15(+0.79%) |
Feb 07, 2011 | 18.41 | 18.99 | 18.32 | 18.87 | 3,562,390 | +0.58(+3.17%) |
Feb 04, 2011 | 17.61 | 18.46 | 17.61 | 18.29 | 6,445,245 | +1.20(+7.02%) |
Feb 03, 2011 | 17.18 | 17.26 | 16.86 | 17.09 | 1,276,201 | -0.14(-0.81%) |
Feb 02, 2011 | 16.78 | 17.27 | 16.78 | 17.23 | 1,638,570 | +0.35(+2.07%) |
Feb 01, 2011 | 16.58 | 17.06 | 16.58 | 16.88 | 1,434,127 | +0.48(+2.93%) |
Jan 31, 2011 | 16.37 | 16.49 | 16.21 | 16.40 | 1,320,113 | +0.05(+0.31%) |
Jan 28, 2011 | 16.68 | 16.68 | 16.13 | 16.35 | 1,841,358 | -0.33(-1.98%) |
Jan 27, 2011 | 16.62 | 16.71 | 16.48 | 16.68 | 1,305,613 | +0.16(+0.97%) |
Jan 26, 2011 | 16.53 | 16.73 | 16.44 | 16.52 | 1,297,093 | -0.01(-0.06%) |
Jan 25, 2011 | 16.39 | 16.55 | 16.15 | 16.53 | 1,894,750 | +0.10(+0.61%) |
Jan 24, 2011 | 16.50 | 16.68 | 16.41 | 16.43 | 1,173,356 | +0.01(+0.06%) |
Jan 21, 2011 | 16.65 | 16.65 | 16.36 | 16.42 | 757,959 | -0.05(-0.30%) |
Jan 20, 2011 | 16.45 | 16.51 | 16.20 | 16.47 | 1,055,374 | -0.07(-0.42%) |
Jan 19, 2011 | 17.09 | 17.14 | 16.37 | 16.54 | 1,884,173 | -0.55(-3.22%) |
Jan 18, 2011 | 16.80 | 17.09 | 16.69 | 17.09 | 1,561,693 | +0.26(+1.54%) |
Jan 14, 2011 | 17.00 | 17.01 | 16.72 | 16.83 | 2,654,755 | -0.23(-1.35%) |
Jan 13, 2011 | 17.08 | 17.20 | 16.95 | 17.06 | 1,130,859 | -0.08(-0.47%) |
Jan 12, 2011 | 17.00 | 17.17 | 16.90 | 17.14 | 1,302,976 | +0.29(+1.72%) |
Jan 11, 2011 | 16.97 | 17.08 | 16.76 | 16.85 | 2,542,919 | -0.11(-0.65%) |
Jan 10, 2011 | 16.55 | 16.97 | 16.46 | 16.96 | 1,624,070 | +0.37(+2.23%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.59 | 1,884,231 | -0.03(-0.18%) |
Jan 06, 2011 | 16.75 | 16.79 | 16.36 | 16.62 | 2,650,684 | +0.06(+0.36%) |
Jan 05, 2011 | 15.68 | 16.67 | 15.68 | 16.56 | 4,707,007 | +1.15(+7.46%) |
Jan 04, 2011 | 15.56 | 15.64 | 15.32 | 15.41 | 1,346,548 | -0.12(-0.77%) |
Jan 03, 2011 | 15.46 | 15.85 | 15.38 | 15.53 | 1,369,978 | +0.16(+1.04%) |
Dec 31, 2010 | 15.24 | 15.50 | 15.22 | 15.37 | 675,412 | +0.07(+0.46%) |
Dec 30, 2010 | 15.32 | 15.40 | 15.27 | 15.30 | 352,056 | -0.06(-0.39%) |
Dec 29, 2010 | 15.37 | 15.45 | 15.27 | 15.36 | 776,560 | -0.02(-0.13%) |
Dec 28, 2010 | 15.30 | 15.46 | 15.15 | 15.38 | 963,898 | +0.11(+0.72%) |
Dec 27, 2010 | 15.21 | 15.40 | 15.16 | 15.27 | 452,284 | -0.02(-0.13%) |
Dec 23, 2010 | 15.30 | 15.40 | 15.23 | 15.29 | 421,608 | -0.02(-0.13%) |
Dec 22, 2010 | 15.15 | 15.50 | 15.15 | 15.31 | 962,602 | -0.08(-0.52%) |
Dec 21, 2010 | 15.23 | 15.47 | 15.19 | 15.39 | 1,061,101 | +0.16(+1.05%) |
Dec 20, 2010 | 15.29 | 15.30 | 15.11 | 15.23 | 1,302,653 | -0.06(-0.39%) |
Dec 17, 2010 | 15.17 | 15.41 | 15.16 | 15.29 | 1,944,700 | +0.18(+1.19%) |
Dec 16, 2010 | 14.87 | 15.19 | 14.81 | 15.11 | 928,492 | +0.26(+1.75%) |
Dec 15, 2010 | 15.00 | 15.06 | 14.84 | 14.85 | 1,016,774 | -0.20(-1.33%) |
Dec 14, 2010 | 15.07 | 15.12 | 15.00 | 15.05 | 1,051,607 | +0.00(+0.00%) |
Dec 13, 2010 | 15.03 | 15.17 | 14.97 | 15.05 | 1,915,263 | +0.04(+0.27%) |
Dec 10, 2010 | 14.65 | 15.01 | 14.58 | 15.01 | 1,921,829 | +0.37(+2.53%) |
Dec 09, 2010 | 14.67 | 14.76 | 14.52 | 14.64 | 1,199,978 | +0.04(+0.27%) |
Dec 08, 2010 | 14.40 | 14.63 | 14.38 | 14.60 | 1,433,108 | +0.26(+1.81%) |
Dec 07, 2010 | 14.48 | 14.66 | 14.33 | 14.34 | 907,248 | +0.00(+0.00%) |
Dec 06, 2010 | 14.40 | 14.44 | 14.12 | 14.34 | 1,838,578 | -0.12(-0.83%) |
Dec 03, 2010 | 14.55 | 14.68 | 14.38 | 14.46 | 1,613,721 | -0.13(-0.89%) |
Dec 02, 2010 | 14.72 | 14.80 | 14.52 | 14.59 | 2,823,434 | -0.17(-1.15%) |