Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.03 | 16.09 | 15.62 | 15.63 | 16,534 | -0.22(-1.36%) |
Nov 29, 2011 | 16.08 | 16.08 | 15.85 | 15.85 | 6,546 | -0.32(-1.95%) |
Nov 28, 2011 | 16.14 | 16.17 | 15.93 | 16.17 | 16,765 | +0.14(+0.88%) |
Nov 25, 2011 | 16.01 | 16.08 | 16.01 | 16.03 | 4,325 | +0.08(+0.50%) |
Nov 23, 2011 | 15.72 | 16.07 | 15.72 | 15.95 | 10,973 | +0.23(+1.45%) |
Nov 22, 2011 | 15.70 | 15.72 | 15.61 | 15.72 | 4,758 | +0.02(+0.11%) |
Nov 21, 2011 | 15.61 | 15.70 | 15.45 | 15.70 | 10,864 | -0.01(-0.05%) |
Nov 18, 2011 | 15.60 | 15.72 | 15.60 | 15.71 | 3,653 | +0.16(+1.06%) |
Nov 17, 2011 | 15.56 | 15.60 | 15.40 | 15.54 | 8,042 | +0.00(+0.02%) |
Nov 16, 2011 | 15.59 | 15.59 | 15.40 | 15.54 | 6,438 | +0.07(+0.43%) |
Nov 15, 2011 | 15.58 | 15.59 | 15.42 | 15.47 | 9,926 | -0.03(-0.20%) |
Nov 14, 2011 | 15.61 | 15.71 | 15.46 | 15.50 | 7,085 | -0.04(-0.23%) |
Nov 11, 2011 | 15.43 | 15.65 | 15.37 | 15.54 | 11,074 | +0.06(+0.39%) |
Nov 10, 2011 | 15.54 | 15.54 | 15.32 | 15.48 | 8,109 | -0.24(-1.52%) |
Nov 09, 2011 | 15.62 | 15.72 | 15.56 | 15.72 | 11,242 | +0.07(+0.48%) |
Nov 08, 2011 | 15.84 | 15.94 | 15.64 | 15.64 | 8,370 | -0.34(-2.14%) |
Nov 07, 2011 | 16.04 | 16.04 | 15.60 | 15.99 | 8,983 | +0.13(+0.83%) |
Nov 04, 2011 | 15.72 | 15.91 | 15.53 | 15.85 | 6,595 | +0.16(+1.02%) |
Nov 03, 2011 | 15.71 | 15.72 | 15.52 | 15.69 | 12,048 | +0.23(+1.49%) |
Nov 02, 2011 | 15.47 | 15.47 | 15.46 | 15.46 | 783 | -0.13(-0.82%) |
Nov 01, 2011 | 16.00 | 16.00 | 15.36 | 15.59 | 14,892 | -0.25(-1.60%) |
Oct 31, 2011 | 16.08 | 16.08 | 15.63 | 15.85 | 15,004 | -0.23(-1.42%) |
Oct 28, 2011 | 15.51 | 16.08 | 15.51 | 16.08 | 4,758 | +0.40(+2.55%) |
Oct 27, 2011 | 15.68 | 15.70 | 15.23 | 15.68 | 5,934 | +0.07(+0.46%) |
Oct 26, 2011 | 14.92 | 15.66 | 14.92 | 15.60 | 11,713 | +0.70(+4.68%) |
Oct 25, 2011 | 14.68 | 15.06 | 14.68 | 14.91 | 9,724 | -0.28(-1.87%) |
Oct 24, 2011 | 14.99 | 15.24 | 14.99 | 15.19 | 17,109 | -0.02(-0.16%) |
Oct 21, 2011 | 14.76 | 15.21 | 14.76 | 15.21 | 5,038 | +0.22(+1.47%) |
Oct 20, 2011 | 14.83 | 15.01 | 14.70 | 14.99 | 9,019 | -0.05(-0.35%) |
Oct 19, 2011 | 15.00 | 15.15 | 14.96 | 15.05 | 5,770 | +0.04(+0.26%) |
Oct 18, 2011 | 14.91 | 15.01 | 14.91 | 15.01 | 2,862 | +0.15(+1.01%) |
Oct 17, 2011 | 14.87 | 15.04 | 14.82 | 14.86 | 10,851 | -0.26(-1.72%) |
Oct 14, 2011 | 15.46 | 15.46 | 15.11 | 15.12 | 2,798 | -0.14(-0.93%) |
Oct 13, 2011 | 15.26 | 15.26 | 15.26 | 15.26 | 986 | +0.04(+0.23%) |
Oct 12, 2011 | 15.20 | 15.26 | 15.20 | 15.22 | 1,673 | -0.02(-0.12%) |
Oct 11, 2011 | 15.26 | 15.39 | 15.24 | 15.24 | 3,034 | -0.15(-0.97%) |
Oct 10, 2011 | 15.30 | 15.62 | 14.80 | 15.39 | 12,770 | +0.13(+0.86%) |
Oct 07, 2011 | 14.99 | 15.35 | 14.98 | 15.26 | 9,166 | +0.12(+0.80%) |
Oct 06, 2011 | 15.26 | 15.44 | 14.45 | 15.14 | 10,143 | +0.69(+4.76%) |
Oct 05, 2011 | 14.52 | 15.30 | 13.93 | 14.45 | 17,878 | -0.01(-0.07%) |
Oct 04, 2011 | 14.86 | 14.86 | 13.84 | 14.46 | 37,487 | -0.57(-3.78%) |
Oct 03, 2011 | 15.28 | 15.62 | 15.03 | 15.03 | 10,143 | -0.59(-3.75%) |
Sep 30, 2011 | 15.63 | 15.63 | 15.62 | 15.62 | 1,296 | -0.01(-0.07%) |
Sep 29, 2011 | 16.19 | 16.19 | 15.62 | 15.63 | 5,212 | -0.49(-3.06%) |
Sep 28, 2011 | 16.15 | 16.41 | 15.62 | 16.12 | 31,412 | +0.10(+0.62%) |
Sep 27, 2011 | 15.64 | 16.30 | 15.51 | 16.02 | 15,418 | +0.28(+1.79%) |
Sep 26, 2011 | 15.74 | 15.83 | 15.74 | 15.74 | 3,988 | -0.12(-0.78%) |
Sep 23, 2011 | 15.40 | 15.86 | 15.23 | 15.86 | 21,549 | +0.18(+1.12%) |
Sep 22, 2011 | 15.33 | 15.84 | 14.96 | 15.69 | 11,546 | -0.14(-0.89%) |
Sep 21, 2011 | 15.83 | 15.86 | 15.69 | 15.83 | 6,635 | +0.28(+1.81%) |
Sep 20, 2011 | 15.54 | 15.64 | 15.51 | 15.54 | 6,525 | -0.04(-0.25%) |
Sep 19, 2011 | 15.69 | 15.70 | 15.51 | 15.58 | 3,688 | -0.41(-2.54%) |
Sep 16, 2011 | 15.75 | 15.99 | 15.47 | 15.99 | 3,946 | -0.03(-0.21%) |
Sep 15, 2011 | 15.94 | 16.18 | 15.66 | 16.02 | 10,306 | +0.33(+2.11%) |
Sep 14, 2011 | 15.83 | 16.04 | 15.60 | 15.69 | 6,930 | -0.15(-0.96%) |
Sep 13, 2011 | 15.40 | 15.84 | 15.40 | 15.84 | 10,298 | +0.62(+4.05%) |
Sep 12, 2011 | 15.51 | 15.78 | 15.19 | 15.23 | 12,769 | +0.04(+0.28%) |
Sep 09, 2011 | 15.81 | 15.86 | 15.19 | 15.19 | 6,873 | -0.57(-3.60%) |
Sep 08, 2011 | 15.43 | 15.83 | 15.42 | 15.75 | 5,566 | +0.33(+2.13%) |
Sep 07, 2011 | 16.00 | 16.00 | 15.42 | 15.42 | 5,086 | -0.55(-3.45%) |
Sep 06, 2011 | 16.04 | 16.04 | 15.62 | 15.98 | 8,074 | +0.03(+0.16%) |
Sep 02, 2011 | 15.74 | 15.95 | 15.65 | 15.95 | 3,829 | +0.37(+2.37%) |
Sep 01, 2011 | 15.96 | 15.96 | 15.53 | 15.58 | 4,408 | -0.18(-1.12%) |
Aug 31, 2011 | 15.76 | 16.10 | 15.76 | 15.76 | 5,631 | -0.16(-1.00%) |
Aug 30, 2011 | 16.36 | 16.36 | 15.72 | 15.91 | 8,624 | -0.30(-1.85%) |
Aug 29, 2011 | 16.05 | 16.48 | 16.05 | 16.21 | 10,425 | -0.05(-0.31%) |
Aug 26, 2011 | 15.82 | 16.36 | 15.62 | 16.26 | 8,280 | +0.18(+1.09%) |
Aug 25, 2011 | 15.71 | 16.10 | 15.57 | 16.09 | 9,254 | +0.89(+5.82%) |
Aug 24, 2011 | 15.39 | 15.40 | 15.19 | 15.20 | 12,865 | -0.02(-0.14%) |
Aug 23, 2011 | 15.09 | 15.22 | 14.44 | 15.22 | 9,791 | -0.05(-0.34%) |
Aug 22, 2011 | 15.15 | 15.31 | 14.41 | 15.28 | 28,171 | +0.12(+0.81%) |
Aug 19, 2011 | 15.49 | 15.49 | 14.98 | 15.15 | 8,794 | -0.46(-2.91%) |
Aug 18, 2011 | 15.28 | 15.61 | 15.05 | 15.61 | 10,140 | +0.18(+1.16%) |
Aug 17, 2011 | 15.61 | 15.82 | 15.43 | 15.43 | 3,222 | +0.07(+0.46%) |
Aug 16, 2011 | 15.77 | 15.90 | 15.31 | 15.36 | 8,965 | -0.87(-5.38%) |
Aug 15, 2011 | 16.52 | 16.56 | 15.75 | 16.23 | 13,185 | -0.36(-2.14%) |
Aug 12, 2011 | 16.62 | 16.80 | 16.38 | 16.59 | 21,542 | -0.01(-0.06%) |
Aug 11, 2011 | 15.94 | 16.75 | 15.87 | 16.60 | 17,377 | +1.65(+11.05%) |
Aug 10, 2011 | 14.28 | 15.05 | 14.28 | 14.95 | 20,897 | +0.25(+1.69%) |
Aug 09, 2011 | 14.81 | 14.91 | 13.89 | 14.70 | 25,820 | +0.70(+5.00%) |
Aug 08, 2011 | 14.81 | 14.81 | 14.00 | 14.00 | 34,325 | -1.46(-9.42%) |
Aug 05, 2011 | 16.10 | 16.40 | 15.46 | 15.46 | 24,588 | -0.64(-4.00%) |
Aug 04, 2011 | 16.66 | 16.80 | 16.10 | 16.10 | 22,300 | -0.35(-2.13%) |
Aug 03, 2011 | 16.43 | 16.64 | 16.27 | 16.45 | 7,142 | +0.29(+1.82%) |
Aug 02, 2011 | 16.34 | 16.73 | 16.15 | 16.16 | 9,362 | -0.11(-0.65%) |
Aug 01, 2011 | 16.20 | 16.29 | 16.06 | 16.26 | 11,682 | -0.02(-0.11%) |
Jul 29, 2011 | 16.64 | 16.64 | 16.08 | 16.28 | 8,900 | -0.21(-1.28%) |
Jul 28, 2011 | 16.83 | 16.92 | 16.36 | 16.49 | 6,574 | -0.66(-3.82%) |
Jul 27, 2011 | 17.14 | 17.26 | 17.00 | 17.15 | 9,897 | -0.03(-0.16%) |
Jul 26, 2011 | 17.01 | 17.21 | 16.73 | 17.17 | 13,007 | +0.32(+1.90%) |
Jul 25, 2011 | 16.79 | 17.03 | 16.79 | 16.85 | 5,689 | -0.01(-0.04%) |
Jul 22, 2011 | 16.73 | 16.86 | 16.73 | 16.86 | 8,068 | +0.43(+2.60%) |
Jul 21, 2011 | 16.39 | 16.51 | 16.25 | 16.43 | 8,333 | -0.01(-0.06%) |
Jul 20, 2011 | 16.64 | 16.64 | 16.43 | 16.44 | 4,493 | -0.14(-0.85%) |
Jul 19, 2011 | 16.43 | 16.69 | 16.28 | 16.59 | 9,679 | +0.30(+1.83%) |
Jul 18, 2011 | 16.12 | 16.34 | 15.99 | 16.29 | 20,037 | +0.16(+0.97%) |
Jul 15, 2011 | 15.96 | 16.13 | 15.96 | 16.13 | 6,546 | +0.17(+1.09%) |
Jul 14, 2011 | 16.00 | 16.13 | 15.96 | 15.96 | 12,167 | -0.03(-0.22%) |
Jul 13, 2011 | 15.99 | 16.20 | 15.99 | 15.99 | 10,297 | -0.17(-1.03%) |
Jul 12, 2011 | 15.99 | 16.20 | 15.99 | 16.16 | 8,111 | -0.04(-0.26%) |
Jul 11, 2011 | 16.34 | 16.34 | 16.03 | 16.20 | 9,610 | -0.01(-0.09%) |
Jul 08, 2011 | 15.80 | 16.34 | 15.80 | 16.21 | 21,593 | +0.44(+2.78%) |
Jul 07, 2011 | 15.63 | 15.85 | 15.56 | 15.78 | 21,075 | +0.33(+2.11%) |
Jul 06, 2011 | 15.30 | 15.45 | 14.99 | 15.45 | 10,562 | -0.12(-0.80%) |
Jul 05, 2011 | 15.69 | 15.69 | 15.09 | 15.57 | 9,549 | -0.02(-0.10%) |
Jul 01, 2011 | 15.73 | 15.73 | 15.43 | 15.59 | 11,494 | -0.05(-0.34%) |
Jun 30, 2011 | 15.26 | 15.64 | 15.26 | 15.64 | 18,863 | +0.38(+2.51%) |
Jun 29, 2011 | 14.96 | 15.27 | 14.96 | 15.26 | 7,596 | +0.26(+1.71%) |
Jun 28, 2011 | 15.06 | 15.26 | 15.00 | 15.00 | 8,655 | -0.18(-1.21%) |
Jun 27, 2011 | 14.89 | 15.22 | 14.89 | 15.19 | 17,773 | +0.49(+3.35%) |
Jun 24, 2011 | 14.87 | 15.08 | 14.70 | 14.70 | 8,542 | -0.35(-2.34%) |
Jun 23, 2011 | 14.96 | 15.12 | 14.87 | 15.05 | 8,510 | -0.01(-0.09%) |
Jun 22, 2011 | 14.87 | 15.06 | 14.67 | 15.06 | 10,638 | +0.39(+2.68%) |
Jun 21, 2011 | 14.73 | 14.80 | 14.56 | 14.67 | 14,613 | +0.21(+1.47%) |
Jun 20, 2011 | 14.30 | 14.46 | 14.30 | 14.46 | 12,017 | +0.62(+4.45%) |
Jun 17, 2011 | 14.40 | 14.46 | 13.84 | 13.84 | 37,920 | -0.69(-4.76%) |
Jun 16, 2011 | 14.54 | 14.70 | 14.53 | 14.53 | 7,181 | -0.01(-0.07%) |
Jun 15, 2011 | 14.70 | 14.87 | 14.53 | 14.54 | 9,806 | -0.16(-1.06%) |
Jun 14, 2011 | 14.87 | 15.01 | 14.70 | 14.70 | 16,790 | -0.18(-1.19%) |
Jun 13, 2011 | 14.95 | 15.05 | 14.87 | 14.87 | 11,480 | -0.28(-1.83%) |
Jun 10, 2011 | 14.94 | 15.20 | 14.94 | 15.15 | 4,697 | -0.05(-0.32%) |
Jun 09, 2011 | 15.07 | 15.22 | 14.66 | 15.20 | 6,718 | +0.25(+1.67%) |
Jun 08, 2011 | 14.95 | 15.16 | 14.77 | 14.95 | 10,705 | -0.12(-0.81%) |
Jun 07, 2011 | 15.13 | 15.36 | 14.87 | 15.07 | 12,147 | +0.01(+0.10%) |
Jun 06, 2011 | 15.24 | 15.24 | 14.88 | 15.06 | 15,773 | -0.51(-3.27%) |
Jun 03, 2011 | 15.70 | 15.74 | 15.52 | 15.57 | 6,574 | +0.94(+6.43%) |
May 24, 2011 | 15.14 | 15.32 | 14.63 | 14.63 | 27,913 | -0.76(-4.92%) |
May 23, 2011 | 15.31 | 15.38 | 15.15 | 15.38 | 10,757 | +0.05(+0.33%) |
May 20, 2011 | 15.66 | 15.66 | 15.33 | 15.33 | 10,126 | -0.33(-2.09%) |
May 19, 2011 | 15.66 | 15.66 | 15.52 | 15.66 | 10,815 | -0.02(-0.11%) |
May 18, 2011 | 15.82 | 15.82 | 15.55 | 15.68 | 8,775 | +0.24(+1.56%) |
May 17, 2011 | 15.92 | 16.05 | 15.39 | 15.43 | 18,458 | -0.46(-2.90%) |
May 16, 2011 | 15.92 | 16.34 | 15.74 | 15.90 | 14,102 | -0.01(-0.09%) |
May 13, 2011 | 15.70 | 15.91 | 15.70 | 15.91 | 8,156 | +0.33(+2.14%) |
May 12, 2011 | 15.66 | 15.66 | 15.49 | 15.58 | 15,665 | -0.09(-0.57%) |
May 11, 2011 | 15.69 | 15.71 | 15.51 | 15.66 | 10,237 | -0.05(-0.29%) |
May 10, 2011 | 15.57 | 15.76 | 15.32 | 15.71 | 19,155 | +0.22(+1.45%) |
May 09, 2011 | 15.54 | 15.54 | 15.25 | 15.49 | 16,214 | +0.00(+0.00%) |
May 06, 2011 | 15.73 | 15.91 | 15.33 | 15.49 | 24,795 | -0.18(-1.14%) |
May 05, 2011 | 16.52 | 16.52 | 15.53 | 15.66 | 54,441 | -1.01(-6.04%) |
May 04, 2011 | 16.68 | 16.68 | 16.52 | 16.67 | 1,743 | -0.01(-0.07%) |
May 03, 2011 | 16.68 | 16.82 | 16.68 | 16.68 | 5,585 | -0.00(-0.02%) |
May 02, 2011 | 16.69 | 16.69 | 16.69 | 16.69 | 15,746 | -0.31(-1.84%) |
Apr 29, 2011 | 17.07 | 17.08 | 16.93 | 17.00 | 8,955 | +0.10(+0.61%) |
Apr 28, 2011 | 16.78 | 17.05 | 16.78 | 16.90 | 17,365 | +0.00(+0.00%) |
Apr 27, 2011 | 17.05 | 17.07 | 16.71 | 16.90 | 23,177 | -0.08(-0.48%) |
Apr 26, 2011 | 16.87 | 16.98 | 16.71 | 16.98 | 19,146 | +0.19(+1.12%) |
Apr 25, 2011 | 16.88 | 16.88 | 16.72 | 16.79 | 9,102 | +0.09(+0.55%) |
Apr 21, 2011 | 16.82 | 16.82 | 16.69 | 16.70 | 3,496 | -0.11(-0.65%) |
Apr 20, 2011 | 16.88 | 16.88 | 16.62 | 16.81 | 18,026 | -0.01(-0.08%) |
Apr 19, 2011 | 16.62 | 17.05 | 16.42 | 16.82 | 12,592 | +0.14(+0.82%) |
Apr 18, 2011 | 16.59 | 16.79 | 16.59 | 16.68 | 8,200 | -0.17(-1.04%) |
Apr 15, 2011 | 16.74 | 16.91 | 16.72 | 16.86 | 4,085 | -0.02(-0.10%) |
Apr 14, 2011 | 16.67 | 16.96 | 16.45 | 16.88 | 19,327 | +0.27(+1.65%) |
Apr 13, 2011 | 16.54 | 16.67 | 16.37 | 16.60 | 8,772 | +0.27(+1.64%) |
Apr 12, 2011 | 16.61 | 16.61 | 16.28 | 16.33 | 14,649 | -0.28(-1.69%) |
Apr 11, 2011 | 16.62 | 16.62 | 16.38 | 16.61 | 8,845 | -0.13(-0.80%) |
Apr 08, 2011 | 16.86 | 16.86 | 16.65 | 16.75 | 6,566 | -0.11(-0.65%) |
Apr 07, 2011 | 16.99 | 17.01 | 16.79 | 16.86 | 5,107 | +0.00(+0.00%) |
Apr 06, 2011 | 16.75 | 17.00 | 16.75 | 16.86 | 5,973 | +0.12(+0.70%) |
Apr 05, 2011 | 16.71 | 16.94 | 16.71 | 16.74 | 8,932 | -0.00(-0.00%) |
Apr 04, 2011 | 16.74 | 16.97 | 16.74 | 16.74 | 14,670 | -0.07(-0.43%) |
Apr 01, 2011 | 17.10 | 17.10 | 16.79 | 16.82 | 4,607 | -0.18(-1.07%) |
Mar 31, 2011 | 16.79 | 17.01 | 16.79 | 17.00 | 5,500 | +0.05(+0.30%) |
Mar 30, 2011 | 17.00 | 17.10 | 16.72 | 16.94 | 19,783 | -0.07(-0.40%) |
Mar 29, 2011 | 17.01 | 17.01 | 16.78 | 17.01 | 28,068 | +0.08(+0.47%) |
Mar 28, 2011 | 16.79 | 17.07 | 16.39 | 16.93 | 26,845 | -0.04(-0.22%) |
Mar 25, 2011 | 16.73 | 17.03 | 16.63 | 16.97 | 18,675 | +0.26(+1.58%) |
Mar 24, 2011 | 16.69 | 16.73 | 16.63 | 16.71 | 23,949 | +0.11(+0.69%) |
Mar 23, 2011 | 16.67 | 16.68 | 16.39 | 16.59 | 5,276 | +0.05(+0.29%) |
Mar 22, 2011 | 16.37 | 16.55 | 16.37 | 16.55 | 9,820 | +0.17(+1.04%) |
Mar 21, 2011 | 16.36 | 16.37 | 15.98 | 16.37 | 12,942 | +0.22(+1.35%) |
Mar 18, 2011 | 16.15 | 16.16 | 16.15 | 16.16 | 1,172 | +0.24(+1.52%) |
Mar 17, 2011 | 16.32 | 16.40 | 15.91 | 15.91 | 16,618 | -0.23(-1.44%) |
Mar 16, 2011 | 16.15 | 16.29 | 16.03 | 16.15 | 7,199 | +0.05(+0.32%) |
Mar 15, 2011 | 16.05 | 16.09 | 15.69 | 16.09 | 11,080 | +0.40(+2.57%) |
Mar 14, 2011 | 15.74 | 15.86 | 15.69 | 15.69 | 8,750 | -0.27(-1.71%) |
Mar 11, 2011 | 15.71 | 16.03 | 15.71 | 15.97 | 9,966 | +0.03(+0.21%) |
Mar 10, 2011 | 15.92 | 16.07 | 15.86 | 15.93 | 6,838 | -0.28(-1.71%) |
Mar 09, 2011 | 16.07 | 16.22 | 16.03 | 16.21 | 5,194 | +0.15(+0.96%) |
Mar 08, 2011 | 16.50 | 16.50 | 15.66 | 16.05 | 7,689 | -0.15(-0.93%) |
Mar 07, 2011 | 16.03 | 16.20 | 16.03 | 16.20 | 8,653 | +0.31(+1.97%) |
Mar 04, 2011 | 15.86 | 16.01 | 15.75 | 15.89 | 6,487 | +0.16(+1.02%) |
Mar 03, 2011 | 15.72 | 15.91 | 15.72 | 15.73 | 18,655 | +0.02(+0.13%) |
Mar 02, 2011 | 15.83 | 16.01 | 15.71 | 15.71 | 18,365 | -0.16(-0.99%) |
Mar 01, 2011 | 16.03 | 16.03 | 15.84 | 15.87 | 15,093 | -0.08(-0.47%) |
Feb 28, 2011 | 16.07 | 16.07 | 15.92 | 15.94 | 13,616 | +0.14(+0.89%) |
Feb 25, 2011 | 15.98 | 16.30 | 15.65 | 15.80 | 11,959 | -0.18(-1.15%) |
Feb 24, 2011 | 16.46 | 16.47 | 15.68 | 15.98 | 22,627 | -0.47(-2.87%) |
Feb 23, 2011 | 15.99 | 16.46 | 15.77 | 16.46 | 21,844 | +0.46(+2.89%) |
Feb 22, 2011 | 15.74 | 16.05 | 15.65 | 15.99 | 14,147 | +0.35(+2.26%) |
Feb 18, 2011 | 15.62 | 15.67 | 15.62 | 15.64 | 21,267 | -0.00(-0.01%) |
Feb 17, 2011 | 15.65 | 15.72 | 15.62 | 15.64 | 17,078 | -0.18(-1.13%) |
Feb 16, 2011 | 16.78 | 16.78 | 15.82 | 15.82 | 34,460 | -0.43(-2.63%) |
Feb 15, 2011 | 15.95 | 16.25 | 15.74 | 16.25 | 9,313 | +0.46(+2.93%) |
Feb 14, 2011 | 16.13 | 16.13 | 15.62 | 15.79 | 47,995 | -0.27(-1.69%) |
Feb 11, 2011 | 16.01 | 16.13 | 15.99 | 16.06 | 12,129 | +0.02(+0.14%) |
Feb 10, 2011 | 16.04 | 16.13 | 16.02 | 16.04 | 6,291 | -0.02(-0.15%) |
Feb 09, 2011 | 15.99 | 16.19 | 15.99 | 16.06 | 9,537 | +0.01(+0.08%) |
Feb 08, 2011 | 16.04 | 16.07 | 16.04 | 16.05 | 10,203 | -0.04(-0.28%) |
Feb 07, 2011 | 16.19 | 16.19 | 16.05 | 16.09 | 7,982 | -0.12(-0.71%) |
Feb 04, 2011 | 16.19 | 16.21 | 16.04 | 16.21 | 11,004 | +0.03(+0.19%) |
Feb 03, 2011 | 16.13 | 16.18 | 15.96 | 16.18 | 17,205 | -0.04(-0.25%) |
Feb 02, 2011 | 16.37 | 16.48 | 16.13 | 16.22 | 29,877 | -0.49(-2.94%) |
Feb 01, 2011 | 17.06 | 17.06 | 16.53 | 16.71 | 12,300 | -0.13(-0.77%) |
Jan 31, 2011 | 16.95 | 17.06 | 16.77 | 16.84 | 15,190 | +0.37(+2.26%) |
Jan 28, 2011 | 16.22 | 16.87 | 16.22 | 16.47 | 22,218 | +0.25(+1.53%) |
Jan 27, 2011 | 16.23 | 16.35 | 16.22 | 16.22 | 3,723 | +0.16(+0.97%) |
Jan 26, 2011 | 16.08 | 16.16 | 15.93 | 16.06 | 42,214 | -0.01(-0.07%) |
Jan 25, 2011 | 16.78 | 16.78 | 16.07 | 16.07 | 5,950 | -0.67(-4.02%) |
Jan 24, 2011 | 17.05 | 17.05 | 16.70 | 16.75 | 12,456 | -0.22(-1.28%) |
Jan 21, 2011 | 16.54 | 16.97 | 15.73 | 16.96 | 16,222 | +0.54(+3.27%) |
Jan 20, 2011 | 16.27 | 16.49 | 15.90 | 16.42 | 17,011 | +0.10(+0.60%) |
Jan 19, 2011 | 16.59 | 16.59 | 16.27 | 16.33 | 13,325 | -0.10(-0.60%) |
Jan 18, 2011 | 16.75 | 16.75 | 16.31 | 16.42 | 14,487 | -0.27(-1.64%) |
Jan 14, 2011 | 16.75 | 16.86 | 16.68 | 16.70 | 4,729 | +0.12(+0.73%) |
Jan 13, 2011 | 16.78 | 16.83 | 16.58 | 16.58 | 5,616 | -0.35(-2.08%) |
Jan 12, 2011 | 16.98 | 17.00 | 16.70 | 16.93 | 10,254 | +0.01(+0.08%) |
Jan 11, 2011 | 16.90 | 16.92 | 16.90 | 16.91 | 11,386 | +0.02(+0.10%) |
Jan 10, 2011 | 16.88 | 16.90 | 16.73 | 16.90 | 6,677 | +0.15(+0.91%) |
Jan 07, 2011 | 16.59 | 16.75 | 16.29 | 16.75 | 4,164 | +0.14(+0.86%) |
Jan 06, 2011 | 16.57 | 16.76 | 16.24 | 16.60 | 12,060 | +0.03(+0.18%) |
Jan 05, 2011 | 16.68 | 16.68 | 16.24 | 16.57 | 9,553 | -0.12(-0.73%) |
Jan 04, 2011 | 17.09 | 17.09 | 16.57 | 16.70 | 9,648 | -0.19(-1.10%) |
Jan 03, 2011 | 16.75 | 17.10 | 16.66 | 16.88 | 18,395 | +0.22(+1.30%) |
Dec 31, 2010 | 16.79 | 17.08 | 16.66 | 16.66 | 12,562 | -0.04(-0.26%) |
Dec 30, 2010 | 16.49 | 16.99 | 16.48 | 16.71 | 9,707 | +0.01(+0.07%) |
Dec 29, 2010 | 16.17 | 16.83 | 16.17 | 16.70 | 22,814 | +0.72(+4.49%) |
Dec 28, 2010 | 15.91 | 16.10 | 15.89 | 15.98 | 6,971 | +0.09(+0.55%) |
Dec 27, 2010 | 16.06 | 16.21 | 15.88 | 15.89 | 16,027 | -0.14(-0.88%) |
Dec 23, 2010 | 16.07 | 16.07 | 15.87 | 16.03 | 8,340 | +0.12(+0.76%) |
Dec 22, 2010 | 15.99 | 16.02 | 15.86 | 15.91 | 18,115 | -0.24(-1.48%) |
Dec 21, 2010 | 15.82 | 16.29 | 15.82 | 16.15 | 21,353 | +0.35(+2.22%) |
Dec 20, 2010 | 16.64 | 16.80 | 15.66 | 15.80 | 55,487 | -0.70(-4.22%) |
Dec 17, 2010 | 16.51 | 16.57 | 16.50 | 16.50 | 8,117 | -0.03(-0.20%) |
Dec 16, 2010 | 16.73 | 16.88 | 16.53 | 16.53 | 16,066 | -0.27(-1.60%) |
Dec 15, 2010 | 17.01 | 17.08 | 16.80 | 16.80 | 23,393 | -0.21(-1.21%) |
Dec 14, 2010 | 16.92 | 17.01 | 16.90 | 17.01 | 19,918 | +0.01(+0.07%) |
Dec 13, 2010 | 16.92 | 16.99 | 16.89 | 16.99 | 5,435 | +0.07(+0.43%) |
Dec 10, 2010 | 16.84 | 17.00 | 16.83 | 16.92 | 11,964 | +0.09(+0.52%) |
Dec 09, 2010 | 16.59 | 16.91 | 16.58 | 16.83 | 7,262 | +0.08(+0.50%) |
Dec 08, 2010 | 16.54 | 16.91 | 16.54 | 16.75 | 8,200 | +0.18(+1.06%) |
Dec 07, 2010 | 16.53 | 16.75 | 16.52 | 16.57 | 14,465 | +0.04(+0.26%) |
Dec 06, 2010 | 16.78 | 16.83 | 16.53 | 16.53 | 18,970 | -0.13(-0.81%) |
Dec 03, 2010 | 16.57 | 16.83 | 16.57 | 16.67 | 11,286 | +0.00(+0.00%) |
Dec 02, 2010 | 16.92 | 17.00 | 16.61 | 16.67 | 17,785 | -0.17(-1.00%) |