Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.23 | 18.72 | 18.23 | 18.32 | 240,204 | -0.14(-0.75%) |
Sep 29, 2011 | 18.65 | 18.87 | 18.02 | 18.46 | 161,787 | +0.19(+1.02%) |
Sep 28, 2011 | 19.11 | 19.13 | 18.23 | 18.27 | 155,190 | -0.68(-3.59%) |
Sep 27, 2011 | 18.57 | 19.60 | 18.39 | 18.95 | 217,552 | +0.71(+3.91%) |
Sep 26, 2011 | 18.04 | 18.31 | 17.68 | 18.24 | 260,784 | +0.38(+2.13%) |
Sep 23, 2011 | 17.33 | 17.88 | 17.22 | 17.86 | 125,233 | +0.55(+3.18%) |
Sep 22, 2011 | 17.75 | 18.12 | 16.88 | 17.31 | 280,172 | -0.98(-5.36%) |
Sep 21, 2011 | 18.60 | 18.85 | 18.29 | 18.29 | 244,322 | -0.35(-1.87%) |
Sep 20, 2011 | 18.94 | 18.94 | 18.60 | 18.64 | 291,787 | -0.24(-1.29%) |
Sep 19, 2011 | 19.04 | 19.05 | 18.45 | 18.88 | 146,620 | -0.46(-2.39%) |
Sep 16, 2011 | 19.72 | 19.83 | 19.19 | 19.34 | 241,938 | -0.29(-1.49%) |
Sep 15, 2011 | 19.66 | 19.69 | 18.92 | 19.64 | 579,172 | +0.12(+0.62%) |
Sep 14, 2011 | 19.08 | 19.79 | 18.82 | 19.51 | 181,352 | +0.55(+2.91%) |
Sep 13, 2011 | 18.65 | 19.02 | 18.41 | 18.96 | 132,246 | +0.39(+2.09%) |
Sep 12, 2011 | 18.52 | 18.91 | 18.28 | 18.57 | 333,424 | -0.23(-1.21%) |
Sep 09, 2011 | 19.06 | 19.18 | 18.74 | 18.80 | 319,151 | -0.46(-2.40%) |
Sep 08, 2011 | 19.33 | 19.43 | 19.04 | 19.26 | 205,133 | -0.14(-0.71%) |
Sep 07, 2011 | 18.92 | 19.64 | 18.92 | 19.40 | 339,367 | +0.76(+4.09%) |
Sep 06, 2011 | 18.14 | 19.12 | 18.14 | 18.64 | 420,626 | -0.10(-0.52%) |
Sep 02, 2011 | 19.03 | 19.98 | 18.53 | 18.74 | 263,826 | -0.66(-3.43%) |
Sep 01, 2011 | 19.80 | 20.07 | 19.34 | 19.40 | 371,645 | -0.33(-1.68%) |
Aug 31, 2011 | 19.77 | 20.18 | 19.50 | 19.73 | 221,377 | +0.05(+0.25%) |
Aug 30, 2011 | 19.62 | 19.95 | 19.30 | 19.68 | 214,622 | +0.02(+0.12%) |
Aug 29, 2011 | 19.10 | 19.68 | 18.87 | 19.66 | 159,552 | +0.89(+4.75%) |
Aug 26, 2011 | 18.20 | 18.88 | 18.08 | 18.77 | 182,855 | +0.47(+2.57%) |
Aug 25, 2011 | 18.78 | 18.92 | 18.23 | 18.30 | 407,853 | -0.39(-2.08%) |
Aug 24, 2011 | 18.44 | 19.03 | 18.34 | 18.69 | 372,854 | +0.27(+1.45%) |
Aug 23, 2011 | 18.72 | 18.95 | 17.94 | 18.42 | 320,883 | -0.15(-0.79%) |
Aug 22, 2011 | 18.85 | 19.19 | 18.48 | 18.57 | 489,362 | +0.25(+1.37%) |
Aug 19, 2011 | 18.39 | 18.97 | 18.18 | 18.31 | 197,061 | -0.31(-1.65%) |
Aug 18, 2011 | 19.43 | 19.70 | 18.42 | 18.62 | 312,780 | -1.32(-6.62%) |
Aug 17, 2011 | 20.45 | 20.48 | 19.69 | 19.94 | 265,355 | -0.29(-1.44%) |
Aug 16, 2011 | 20.88 | 20.88 | 20.15 | 20.23 | 366,293 | -0.75(-3.55%) |
Aug 15, 2011 | 20.58 | 21.16 | 20.39 | 20.98 | 232,780 | +0.58(+2.86%) |
Aug 12, 2011 | 20.70 | 20.86 | 20.21 | 20.40 | 348,765 | +0.03(+0.16%) |
Aug 11, 2011 | 21.10 | 21.24 | 20.17 | 20.36 | 624,114 | -0.54(-2.60%) |
Aug 10, 2011 | 20.92 | 21.65 | 20.67 | 20.91 | 741,537 | -0.54(-2.53%) |
Aug 09, 2011 | 21.48 | 21.60 | 20.52 | 21.45 | 823,041 | +0.98(+4.79%) |
Aug 08, 2011 | 22.13 | 22.65 | 20.41 | 20.47 | 469,435 | -2.29(-10.04%) |
Aug 05, 2011 | 24.08 | 24.17 | 22.29 | 22.76 | 528,759 | -0.92(-3.90%) |
Aug 04, 2011 | 25.34 | 25.38 | 23.64 | 23.68 | 339,548 | -1.92(-7.50%) |
Aug 03, 2011 | 25.93 | 26.13 | 24.81 | 25.60 | 341,655 | -0.24(-0.91%) |
Aug 02, 2011 | 26.86 | 27.32 | 25.81 | 25.83 | 343,707 | -1.37(-5.03%) |
Aug 01, 2011 | 27.37 | 27.60 | 26.77 | 27.20 | 275,214 | +0.09(+0.33%) |
Jul 29, 2011 | 27.40 | 27.71 | 27.08 | 27.12 | 274,516 | -0.70(-2.51%) |
Jul 28, 2011 | 28.39 | 28.41 | 27.80 | 27.81 | 520,450 | -0.44(-1.55%) |
Jul 27, 2011 | 28.69 | 28.80 | 28.19 | 28.25 | 213,230 | -0.75(-2.57%) |
Jul 26, 2011 | 29.25 | 29.44 | 28.69 | 29.00 | 238,804 | -0.33(-1.13%) |
Jul 25, 2011 | 29.31 | 29.85 | 29.19 | 29.33 | 208,173 | -0.36(-1.23%) |
Jul 22, 2011 | 29.38 | 29.76 | 29.16 | 29.69 | 490,796 | +0.60(+2.06%) |
Jul 21, 2011 | 29.37 | 29.77 | 28.70 | 29.09 | 431,917 | -0.25(-0.86%) |
Jul 20, 2011 | 29.83 | 29.83 | 29.09 | 29.34 | 220,523 | -0.46(-1.55%) |
Jul 19, 2011 | 29.60 | 30.04 | 29.60 | 29.81 | 176,771 | +0.20(+0.68%) |
Jul 18, 2011 | 29.63 | 29.83 | 29.16 | 29.60 | 153,526 | -0.11(-0.35%) |
Jul 15, 2011 | 29.98 | 29.98 | 29.52 | 29.71 | 110,656 | -0.13(-0.43%) |
Jul 14, 2011 | 30.24 | 30.52 | 29.59 | 29.84 | 108,121 | -0.38(-1.26%) |
Jul 13, 2011 | 30.13 | 30.31 | 30.06 | 30.22 | 116,480 | +0.31(+1.03%) |
Jul 12, 2011 | 30.13 | 30.46 | 29.81 | 29.91 | 126,233 | -0.62(-2.04%) |
Jul 11, 2011 | 30.70 | 30.86 | 30.24 | 30.53 | 166,519 | -0.55(-1.77%) |
Jul 08, 2011 | 30.97 | 31.18 | 30.28 | 31.09 | 226,168 | +0.07(+0.24%) |
Jul 07, 2011 | 30.83 | 31.12 | 30.28 | 31.01 | 326,199 | +0.27(+0.87%) |
Jul 06, 2011 | 30.15 | 30.75 | 30.08 | 30.75 | 281,971 | +0.46(+1.53%) |
Jul 05, 2011 | 29.90 | 30.30 | 29.67 | 30.28 | 140,911 | +0.22(+0.73%) |
Jul 01, 2011 | 29.40 | 30.10 | 29.27 | 30.06 | 190,483 | +0.54(+1.84%) |
Jun 30, 2011 | 29.32 | 29.60 | 29.24 | 29.52 | 228,420 | +0.10(+0.33%) |
Jun 29, 2011 | 29.17 | 29.58 | 28.97 | 29.42 | 138,312 | +0.32(+1.09%) |
Jun 28, 2011 | 28.81 | 29.17 | 28.52 | 29.11 | 140,982 | +0.38(+1.33%) |
Jun 27, 2011 | 28.53 | 29.07 | 28.28 | 28.73 | 121,508 | +0.24(+0.85%) |
Jun 24, 2011 | 28.48 | 28.74 | 28.26 | 28.48 | 169,433 | -0.03(-0.11%) |
Jun 23, 2011 | 28.34 | 28.70 | 27.97 | 28.52 | 285,935 | -0.15(-0.54%) |
Jun 22, 2011 | 28.42 | 28.86 | 28.27 | 28.67 | 219,577 | +0.25(+0.88%) |
Jun 21, 2011 | 27.31 | 28.90 | 27.12 | 28.42 | 490,255 | +1.17(+4.28%) |
Jun 20, 2011 | 27.05 | 27.29 | 26.74 | 27.25 | 212,916 | +0.45(+1.69%) |
Jun 17, 2011 | 26.82 | 27.24 | 26.63 | 26.80 | 452,952 | +0.07(+0.27%) |
Jun 16, 2011 | 26.24 | 26.76 | 26.22 | 26.73 | 295,803 | +0.48(+1.82%) |
Jun 15, 2011 | 25.68 | 26.38 | 25.68 | 26.25 | 224,041 | +0.24(+0.93%) |
Jun 14, 2011 | 26.58 | 26.60 | 25.73 | 26.00 | 313,121 | -0.46(-1.75%) |
Jun 13, 2011 | 26.13 | 26.56 | 26.09 | 26.47 | 178,695 | +0.32(+1.21%) |
Jun 10, 2011 | 26.38 | 26.38 | 25.81 | 26.15 | 235,054 | -0.34(-1.28%) |
Jun 09, 2011 | 26.26 | 26.67 | 26.16 | 26.49 | 124,046 | +0.29(+1.11%) |
Jun 08, 2011 | 26.01 | 26.32 | 25.99 | 26.20 | 200,512 | +0.10(+0.37%) |
Jun 07, 2011 | 26.09 | 26.26 | 25.79 | 26.10 | 157,010 | +0.17(+0.66%) |
Jun 06, 2011 | 26.66 | 26.80 | 25.84 | 25.93 | 247,878 | -0.81(-3.03%) |
Jun 03, 2011 | 26.79 | 27.02 | 26.56 | 26.74 | 266,942 | +0.62(+2.39%) |
May 24, 2011 | 26.43 | 26.43 | 25.99 | 26.12 | 79,530 | -0.19(-0.71%) |
May 23, 2011 | 26.64 | 26.94 | 26.19 | 26.30 | 114,590 | -0.79(-2.93%) |
May 20, 2011 | 26.92 | 27.25 | 26.74 | 27.10 | 127,027 | -0.04(-0.15%) |
May 19, 2011 | 27.19 | 27.29 | 26.98 | 27.14 | 100,035 | +0.12(+0.45%) |
May 18, 2011 | 26.34 | 27.09 | 26.19 | 27.02 | 85,793 | +0.75(+2.87%) |
May 17, 2011 | 26.18 | 26.35 | 25.74 | 26.26 | 275,813 | -0.02(-0.09%) |
May 16, 2011 | 26.90 | 27.15 | 26.28 | 26.29 | 254,257 | -0.78(-2.87%) |
May 13, 2011 | 27.65 | 27.77 | 27.03 | 27.07 | 191,910 | -0.62(-2.25%) |
May 12, 2011 | 27.21 | 27.79 | 26.90 | 27.69 | 180,378 | +0.41(+1.52%) |
May 11, 2011 | 27.55 | 27.75 | 27.00 | 27.28 | 218,113 | -0.34(-1.23%) |
May 10, 2011 | 27.26 | 27.87 | 27.09 | 27.62 | 206,342 | -0.12(-0.44%) |
May 09, 2011 | 27.03 | 27.96 | 27.03 | 27.74 | 227,387 | +0.61(+2.24%) |
May 06, 2011 | 27.20 | 27.20 | 26.34 | 27.13 | 327,216 | +0.29(+1.09%) |
May 05, 2011 | 27.47 | 27.54 | 26.75 | 26.84 | 379,630 | -0.70(-2.53%) |
May 04, 2011 | 27.36 | 27.65 | 26.60 | 27.54 | 542,862 | +0.06(+0.24%) |
May 03, 2011 | 28.11 | 28.20 | 27.41 | 27.47 | 387,780 | -0.88(-3.12%) |
May 02, 2011 | 28.36 | 29.27 | 28.04 | 28.35 | 729,154 | -1.69(-5.64%) |
Apr 29, 2011 | 29.79 | 30.43 | 29.79 | 30.05 | 261,759 | +0.20(+0.68%) |
Apr 28, 2011 | 30.01 | 30.23 | 29.77 | 29.85 | 121,695 | -0.34(-1.13%) |
Apr 27, 2011 | 29.95 | 30.25 | 29.42 | 30.19 | 146,546 | +0.30(+1.00%) |
Apr 26, 2011 | 30.15 | 30.29 | 29.60 | 29.89 | 211,966 | -0.26(-0.86%) |
Apr 25, 2011 | 30.06 | 30.28 | 29.61 | 30.15 | 322,773 | +0.12(+0.41%) |
Apr 21, 2011 | 29.64 | 30.05 | 29.28 | 30.02 | 237,021 | +0.57(+1.93%) |
Apr 20, 2011 | 29.22 | 29.56 | 29.12 | 29.46 | 324,126 | +0.74(+2.57%) |
Apr 19, 2011 | 28.75 | 28.96 | 28.48 | 28.72 | 184,816 | +0.07(+0.25%) |
Apr 18, 2011 | 29.39 | 29.39 | 28.40 | 28.65 | 156,299 | -0.94(-3.18%) |
Apr 15, 2011 | 29.19 | 29.62 | 28.93 | 29.59 | 174,381 | +0.50(+1.73%) |
Apr 14, 2011 | 29.28 | 29.38 | 28.78 | 29.08 | 223,776 | -0.22(-0.75%) |
Apr 13, 2011 | 28.44 | 29.37 | 28.27 | 29.30 | 307,672 | +1.18(+4.18%) |
Apr 12, 2011 | 28.59 | 28.98 | 27.80 | 28.13 | 268,497 | -0.49(-1.70%) |
Apr 11, 2011 | 29.55 | 29.94 | 28.47 | 28.61 | 416,262 | -0.94(-3.18%) |
Apr 08, 2011 | 29.98 | 30.10 | 29.34 | 29.55 | 214,845 | -0.28(-0.92%) |
Apr 07, 2011 | 29.92 | 30.24 | 29.62 | 29.83 | 271,156 | -0.06(-0.19%) |
Apr 06, 2011 | 29.68 | 30.62 | 29.08 | 29.89 | 536,848 | +0.73(+2.50%) |
Apr 05, 2011 | 30.25 | 30.37 | 29.14 | 29.16 | 437,888 | -1.33(-4.36%) |
Apr 04, 2011 | 30.41 | 30.73 | 29.97 | 30.49 | 256,696 | +0.29(+0.97%) |
Apr 01, 2011 | 30.67 | 30.89 | 30.12 | 30.19 | 285,606 | -0.48(-1.56%) |
Mar 31, 2011 | 30.14 | 30.75 | 30.03 | 30.67 | 584,612 | +0.28(+0.93%) |
Mar 30, 2011 | 30.21 | 30.39 | 30.06 | 30.39 | 251,674 | +0.28(+0.94%) |
Mar 29, 2011 | 29.86 | 30.16 | 29.85 | 30.11 | 199,810 | +0.10(+0.32%) |
Mar 28, 2011 | 29.98 | 30.22 | 29.89 | 30.01 | 312,711 | -0.02(-0.05%) |
Mar 25, 2011 | 29.99 | 30.39 | 29.64 | 30.02 | 258,783 | +0.31(+1.04%) |
Mar 24, 2011 | 29.04 | 29.97 | 29.02 | 29.72 | 294,603 | +0.71(+2.43%) |
Mar 23, 2011 | 28.48 | 29.03 | 28.38 | 29.01 | 402,644 | +0.35(+1.22%) |
Mar 22, 2011 | 28.49 | 28.72 | 28.30 | 28.66 | 564,511 | +0.25(+0.88%) |
Mar 21, 2011 | 28.20 | 29.15 | 28.09 | 28.41 | 456,062 | -0.32(-1.10%) |
Mar 18, 2011 | 28.82 | 28.92 | 28.37 | 28.73 | 431,914 | +0.24(+0.85%) |
Mar 17, 2011 | 28.73 | 28.77 | 28.28 | 28.48 | 449,501 | +0.48(+1.71%) |
Mar 16, 2011 | 28.21 | 28.40 | 27.76 | 28.01 | 529,711 | -0.10(-0.35%) |
Mar 15, 2011 | 28.03 | 28.39 | 27.84 | 28.10 | 444,030 | -0.64(-2.23%) |
Mar 14, 2011 | 28.53 | 29.07 | 27.76 | 28.74 | 299,564 | +0.13(+0.45%) |
Mar 11, 2011 | 28.57 | 29.18 | 28.26 | 28.61 | 426,854 | -0.02(-0.06%) |
Mar 10, 2011 | 29.24 | 29.24 | 28.31 | 28.63 | 363,668 | -0.90(-3.05%) |
Mar 09, 2011 | 29.51 | 29.80 | 29.29 | 29.53 | 513,538 | +0.02(+0.08%) |
Mar 08, 2011 | 29.50 | 30.01 | 29.28 | 29.51 | 521,568 | +0.01(+0.03%) |
Mar 07, 2011 | 29.89 | 30.01 | 29.18 | 29.50 | 298,102 | -0.32(-1.09%) |
Mar 04, 2011 | 29.39 | 29.82 | 29.24 | 29.82 | 397,365 | +0.40(+1.35%) |
Mar 03, 2011 | 28.82 | 29.77 | 28.82 | 29.42 | 364,507 | +0.84(+2.95%) |
Mar 02, 2011 | 28.15 | 29.16 | 27.92 | 28.58 | 398,974 | +0.37(+1.32%) |
Mar 01, 2011 | 28.01 | 28.61 | 27.90 | 28.21 | 348,274 | +0.09(+0.32%) |
Feb 28, 2011 | 27.91 | 28.95 | 27.39 | 28.12 | 1,558,888 | -1.03(-3.53%) |
Feb 25, 2011 | 27.80 | 29.25 | 27.20 | 29.15 | 1,040,605 | +1.44(+5.21%) |
Feb 24, 2011 | 25.22 | 27.84 | 25.00 | 27.71 | 832,371 | +2.20(+8.64%) |
Feb 23, 2011 | 26.00 | 26.45 | 25.29 | 25.50 | 462,740 | -0.56(-2.15%) |
Feb 22, 2011 | 26.74 | 26.96 | 25.97 | 26.06 | 326,074 | -1.00(-3.71%) |
Feb 18, 2011 | 26.66 | 27.23 | 26.60 | 27.07 | 426,530 | +0.41(+1.52%) |
Feb 17, 2011 | 25.69 | 26.76 | 25.23 | 26.66 | 715,207 | +0.92(+3.56%) |
Feb 16, 2011 | 26.30 | 26.67 | 24.79 | 25.75 | 960,244 | -0.41(-1.58%) |
Feb 15, 2011 | 25.15 | 26.85 | 25.00 | 26.16 | 1,109,177 | +1.17(+4.67%) |
Feb 14, 2011 | 24.17 | 25.15 | 23.23 | 24.99 | 1,658,544 | +0.78(+3.21%) |
Feb 11, 2011 | 23.97 | 24.34 | 23.91 | 24.21 | 304,848 | +0.11(+0.44%) |
Feb 10, 2011 | 24.03 | 24.31 | 23.91 | 24.11 | 207,967 | +0.22(+0.92%) |
Feb 09, 2011 | 23.93 | 24.18 | 23.64 | 23.89 | 109,226 | -0.05(-0.20%) |
Feb 08, 2011 | 23.66 | 23.96 | 23.61 | 23.94 | 101,369 | +0.27(+1.13%) |
Feb 07, 2011 | 23.86 | 24.00 | 23.57 | 23.67 | 103,145 | +0.00(+0.00%) |
Feb 04, 2011 | 23.68 | 23.85 | 23.51 | 23.67 | 160,639 | +0.07(+0.31%) |
Feb 03, 2011 | 23.46 | 23.61 | 22.89 | 23.60 | 176,146 | +0.12(+0.52%) |
Feb 02, 2011 | 22.71 | 23.61 | 22.54 | 23.48 | 451,935 | +0.99(+4.40%) |
Feb 01, 2011 | 22.29 | 22.65 | 21.99 | 22.49 | 282,859 | +0.41(+1.83%) |
Jan 31, 2011 | 21.89 | 22.11 | 21.73 | 22.08 | 253,241 | +0.29(+1.34%) |
Jan 28, 2011 | 22.41 | 22.45 | 21.77 | 21.79 | 356,345 | -0.51(-2.29%) |
Jan 27, 2011 | 22.28 | 22.41 | 22.11 | 22.30 | 104,954 | +0.06(+0.26%) |
Jan 26, 2011 | 22.03 | 22.43 | 21.82 | 22.24 | 219,600 | +0.34(+1.55%) |
Jan 25, 2011 | 22.07 | 22.14 | 21.88 | 21.90 | 290,350 | -0.21(-0.95%) |
Jan 24, 2011 | 21.77 | 22.12 | 21.73 | 22.12 | 172,619 | +0.32(+1.45%) |
Jan 21, 2011 | 21.77 | 22.02 | 21.53 | 21.80 | 218,580 | +0.02(+0.11%) |
Jan 20, 2011 | 21.77 | 22.01 | 21.48 | 21.77 | 302,288 | -0.16(-0.74%) |
Jan 19, 2011 | 21.97 | 22.17 | 21.75 | 21.94 | 438,598 | +0.05(+0.22%) |
Jan 18, 2011 | 21.66 | 21.90 | 21.38 | 21.89 | 435,377 | +0.15(+0.67%) |
Jan 14, 2011 | 21.51 | 21.80 | 21.48 | 21.74 | 137,028 | +0.15(+0.68%) |
Jan 13, 2011 | 21.46 | 21.64 | 21.43 | 21.60 | 131,245 | +0.04(+0.19%) |
Jan 12, 2011 | 21.79 | 21.84 | 21.46 | 21.56 | 180,653 | -0.08(-0.37%) |
Jan 11, 2011 | 21.27 | 21.69 | 21.27 | 21.64 | 397,299 | +0.56(+2.65%) |
Jan 10, 2011 | 20.59 | 21.12 | 20.59 | 21.08 | 442,880 | +0.44(+2.12%) |
Jan 07, 2011 | 20.67 | 20.88 | 20.50 | 20.64 | 284,495 | -0.08(-0.39%) |
Jan 06, 2011 | 20.94 | 21.13 | 20.70 | 20.72 | 378,950 | -0.32(-1.50%) |
Jan 05, 2011 | 21.26 | 21.51 | 21.04 | 21.04 | 564,674 | -0.14(-0.65%) |
Jan 04, 2011 | 21.27 | 21.52 | 20.92 | 21.18 | 182,482 | -0.19(-0.91%) |
Jan 03, 2011 | 20.45 | 21.69 | 20.42 | 21.37 | 505,521 | +1.13(+5.61%) |
Dec 31, 2010 | 20.06 | 20.23 | 19.89 | 20.23 | 183,423 | +0.19(+0.93%) |
Dec 30, 2010 | 19.50 | 20.09 | 19.47 | 20.05 | 420,594 | +0.58(+2.95%) |
Dec 29, 2010 | 19.10 | 19.49 | 19.08 | 19.47 | 127,931 | +0.44(+2.30%) |
Dec 28, 2010 | 19.07 | 19.08 | 18.91 | 19.04 | 114,562 | -0.01(-0.04%) |
Dec 27, 2010 | 18.94 | 19.08 | 18.82 | 19.04 | 129,099 | +0.02(+0.13%) |
Dec 23, 2010 | 19.10 | 19.27 | 18.90 | 19.02 | 141,132 | -0.13(-0.68%) |
Dec 22, 2010 | 18.84 | 19.28 | 18.84 | 19.15 | 239,935 | +0.28(+1.50%) |
Dec 21, 2010 | 18.31 | 19.04 | 18.31 | 18.87 | 315,398 | +0.59(+3.24%) |
Dec 20, 2010 | 17.65 | 18.31 | 17.49 | 18.27 | 346,990 | +0.75(+4.30%) |
Dec 17, 2010 | 17.31 | 17.52 | 16.96 | 17.52 | 399,165 | +0.23(+1.31%) |
Dec 16, 2010 | 16.97 | 17.37 | 16.97 | 17.29 | 207,761 | +0.28(+1.67%) |
Dec 15, 2010 | 16.86 | 17.12 | 16.82 | 17.01 | 188,563 | +0.15(+0.91%) |
Dec 14, 2010 | 16.83 | 16.98 | 16.73 | 16.86 | 239,226 | +0.00(+0.00%) |
Dec 13, 2010 | 16.75 | 16.90 | 16.62 | 16.86 | 179,342 | +0.14(+0.82%) |
Dec 10, 2010 | 16.65 | 16.73 | 16.64 | 16.72 | 106,707 | +0.01(+0.05%) |
Dec 09, 2010 | 16.73 | 16.80 | 16.54 | 16.71 | 134,056 | +0.10(+0.59%) |
Dec 08, 2010 | 16.64 | 16.67 | 16.39 | 16.61 | 105,302 | -0.02(-0.15%) |
Dec 07, 2010 | 16.78 | 16.88 | 16.55 | 16.64 | 376,882 | -0.04(-0.24%) |
Dec 06, 2010 | 16.56 | 16.70 | 16.39 | 16.68 | 426,070 | +0.06(+0.39%) |
Dec 03, 2010 | 16.52 | 16.65 | 16.21 | 16.61 | 559,886 | +0.02(+0.10%) |
Dec 02, 2010 | 16.26 | 16.65 | 16.14 | 16.60 | 547,098 | +0.26(+1.59%) |
Dec 01, 2010 | 16.57 | 16.60 | 16.19 | 16.34 | 178,781 | -0.01(-0.05%) |
Nov 30, 2010 | 16.23 | 16.47 | 16.01 | 16.35 | 293,995 | -0.03(-0.20%) |
Nov 29, 2010 | 16.76 | 16.92 | 16.35 | 16.38 | 244,132 | -0.46(-2.74%) |
Nov 26, 2010 | 16.67 | 16.88 | 16.54 | 16.84 | 106,914 | +0.11(+0.68%) |
Nov 24, 2010 | 16.92 | 16.73 | 16.73 | 16.73 | 323,475 | -0.02(-0.15%) |
Nov 23, 2010 | 16.92 | 16.94 | 16.69 | 16.75 | 340,563 | -0.36(-2.08%) |
Nov 22, 2010 | 17.03 | 17.33 | 16.82 | 17.11 | 107,430 | +0.08(+0.48%) |
Nov 19, 2010 | 17.01 | 17.61 | 16.86 | 17.03 | 521,864 | +0.06(+0.33%) |
Nov 18, 2010 | 16.84 | 17.16 | 16.84 | 16.97 | 98,923 | +0.28(+1.65%) |
Nov 17, 2010 | 16.81 | 16.88 | 16.65 | 16.69 | 69,677 | -0.13(-0.77%) |
Nov 16, 2010 | 16.81 | 16.84 | 16.70 | 16.82 | 125,927 | -0.14(-0.81%) |
Nov 15, 2010 | 17.11 | 17.15 | 16.88 | 16.96 | 156,310 | -0.06(-0.33%) |
Nov 12, 2010 | 16.96 | 17.09 | 16.86 | 17.02 | 252,916 | -0.04(-0.24%) |
Nov 11, 2010 | 17.12 | 17.19 | 16.84 | 17.06 | 255,112 | -0.32(-1.87%) |
Nov 10, 2010 | 17.60 | 17.67 | 17.30 | 17.38 | 146,685 | -0.17(-0.97%) |
Nov 09, 2010 | 17.65 | 17.86 | 17.52 | 17.55 | 256,568 | -0.03(-0.18%) |
Nov 08, 2010 | 17.46 | 17.67 | 17.41 | 17.59 | 434,205 | +0.04(+0.23%) |
Nov 05, 2010 | 18.14 | 18.14 | 17.31 | 17.54 | 459,789 | +0.24(+1.41%) |
Nov 04, 2010 | 17.40 | 17.45 | 17.29 | 17.30 | 229,522 | +0.05(+0.28%) |
Nov 03, 2010 | 17.29 | 17.43 | 17.05 | 17.25 | 201,112 | -0.09(-0.51%) |
Nov 02, 2010 | 17.69 | 17.71 | 17.22 | 17.34 | 282,681 | -0.12(-0.70%) |
Nov 01, 2010 | 17.37 | 17.87 | 17.07 | 17.46 | 234,028 | +0.28(+1.65%) |
Oct 29, 2010 | 16.99 | 17.89 | 16.81 | 17.18 | 397,143 | +0.68(+4.13%) |
Oct 28, 2010 | 16.58 | 16.58 | 16.40 | 16.50 | 71,766 | +0.03(+0.20%) |
Oct 27, 2010 | 16.48 | 16.56 | 16.38 | 16.47 | 70,140 | -0.14(-0.83%) |
Oct 25, 2010 | 16.23 | 16.65 | 16.23 | 16.60 | 221,420 | +0.37(+2.30%) |
Oct 22, 2010 | 15.84 | 16.23 | 15.77 | 16.23 | 139,529 | +0.34(+2.14%) |
Oct 21, 2010 | 15.75 | 15.89 | 15.64 | 15.89 | 156,077 | +0.22(+1.40%) |
Oct 20, 2010 | 15.27 | 15.71 | 15.26 | 15.67 | 111,883 | +0.46(+3.04%) |
Oct 19, 2010 | 15.33 | 15.52 | 15.15 | 15.21 | 121,734 | -0.28(-1.78%) |
Oct 18, 2010 | 15.61 | 15.71 | 15.48 | 15.49 | 100,777 | -0.12(-0.78%) |
Oct 15, 2010 | 15.67 | 15.73 | 15.57 | 15.61 | 61,327 | -0.04(-0.26%) |
Oct 14, 2010 | 15.71 | 15.75 | 15.50 | 15.65 | 86,942 | -0.11(-0.72%) |
Oct 13, 2010 | 15.79 | 15.79 | 15.67 | 15.76 | 79,494 | +0.04(+0.26%) |
Oct 12, 2010 | 15.64 | 15.80 | 15.56 | 15.72 | 110,561 | +0.02(+0.10%) |
Oct 11, 2010 | 15.72 | 15.81 | 15.61 | 15.71 | 56,211 | -0.04(-0.26%) |
Oct 08, 2010 | 15.51 | 15.80 | 15.15 | 15.75 | 75,953 | +0.23(+1.46%) |
Oct 07, 2010 | 15.65 | 15.65 | 15.44 | 15.52 | 142,689 | -0.12(-0.78%) |
Oct 06, 2010 | 15.71 | 15.81 | 15.57 | 15.64 | 81,907 | -0.17(-1.05%) |
Oct 05, 2010 | 15.54 | 15.88 | 15.50 | 15.81 | 171,622 | +0.43(+2.77%) |
Oct 04, 2010 | 15.38 | 15.50 | 15.27 | 15.38 | 111,920 | -0.02(-0.16%) |