Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.36 | 15.65 | 14.81 | 14.81 | 2,179,175 | -1.05(-6.63%) |
Oct 28, 2011 | 15.92 | 16.10 | 15.55 | 15.87 | 2,290,280 | -0.18(-1.12%) |
Oct 27, 2011 | 15.49 | 16.39 | 15.39 | 16.05 | 2,423,791 | +1.43(+9.76%) |
Oct 26, 2011 | 14.37 | 14.77 | 13.83 | 14.62 | 1,419,348 | +0.53(+3.79%) |
Oct 25, 2011 | 14.88 | 14.94 | 14.04 | 14.09 | 1,989,018 | -0.90(-5.99%) |
Oct 24, 2011 | 14.22 | 15.04 | 14.13 | 14.98 | 1,421,434 | +0.86(+6.06%) |
Oct 21, 2011 | 14.12 | 14.38 | 13.87 | 14.13 | 1,166,441 | +0.17(+1.25%) |
Oct 20, 2011 | 13.74 | 14.00 | 13.38 | 13.95 | 1,542,188 | +0.15(+1.11%) |
Oct 19, 2011 | 14.34 | 14.36 | 13.69 | 13.80 | 1,749,218 | -0.54(-3.76%) |
Oct 18, 2011 | 13.99 | 14.61 | 13.64 | 14.34 | 4,208,832 | +0.36(+2.57%) |
Oct 17, 2011 | 15.37 | 15.37 | 13.93 | 13.98 | 2,060,299 | -1.41(-9.17%) |
Oct 14, 2011 | 14.98 | 15.45 | 14.81 | 15.39 | 1,370,114 | +0.76(+5.16%) |
Oct 13, 2011 | 14.69 | 14.69 | 14.20 | 14.64 | 1,835,631 | -0.27(-1.81%) |
Oct 12, 2011 | 14.43 | 15.24 | 14.41 | 14.90 | 3,617,167 | +0.59(+4.10%) |
Oct 11, 2011 | 13.53 | 14.41 | 13.43 | 14.32 | 2,343,313 | +0.61(+4.47%) |
Oct 10, 2011 | 13.52 | 13.82 | 13.35 | 13.71 | 1,487,847 | +0.62(+4.77%) |
Oct 07, 2011 | 13.73 | 13.87 | 12.87 | 13.08 | 2,145,408 | -0.61(-4.44%) |
Oct 06, 2011 | 13.56 | 13.71 | 13.32 | 13.69 | 1,824,795 | +0.53(+4.06%) |
Oct 05, 2011 | 12.39 | 13.26 | 12.23 | 13.16 | 2,504,132 | +0.75(+6.05%) |
Oct 04, 2011 | 11.06 | 12.46 | 11.03 | 12.41 | 3,159,853 | +1.12(+9.93%) |
Oct 03, 2011 | 12.22 | 12.44 | 11.25 | 11.29 | 2,610,100 | -1.05(-8.52%) |
Sep 30, 2011 | 12.57 | 12.91 | 12.25 | 12.34 | 2,318,572 | -0.57(-4.38%) |
Sep 29, 2011 | 12.78 | 13.15 | 12.38 | 12.90 | 2,910,116 | +0.49(+3.96%) |
Sep 28, 2011 | 12.82 | 13.02 | 12.31 | 12.41 | 3,437,363 | -0.44(-3.41%) |
Sep 27, 2011 | 12.05 | 13.03 | 11.88 | 12.85 | 3,294,927 | +1.22(+10.50%) |
Sep 26, 2011 | 11.63 | 11.71 | 11.00 | 11.63 | 1,517,768 | +0.16(+1.38%) |
Sep 23, 2011 | 10.89 | 11.79 | 10.83 | 11.47 | 3,053,870 | +0.43(+3.92%) |
Sep 22, 2011 | 11.66 | 11.66 | 10.68 | 11.04 | 5,048,194 | -1.15(-9.45%) |
Sep 21, 2011 | 13.64 | 13.65 | 12.13 | 12.19 | 3,403,066 | -1.47(-10.79%) |
Sep 20, 2011 | 14.11 | 14.23 | 13.64 | 13.66 | 1,726,265 | -0.36(-2.56%) |
Sep 19, 2011 | 14.32 | 14.39 | 13.70 | 14.02 | 1,904,432 | -0.67(-4.57%) |
Sep 16, 2011 | 14.70 | 14.86 | 14.48 | 14.69 | 1,646,074 | -0.03(-0.18%) |
Sep 15, 2011 | 14.78 | 14.85 | 14.37 | 14.72 | 1,082,824 | +0.14(+0.98%) |
Sep 14, 2011 | 14.33 | 14.88 | 13.83 | 14.58 | 1,370,844 | +0.40(+2.79%) |
Sep 13, 2011 | 13.80 | 14.33 | 13.73 | 14.18 | 1,203,746 | +0.47(+3.43%) |
Sep 12, 2011 | 13.60 | 13.94 | 13.29 | 13.71 | 2,113,741 | -0.15(-1.07%) |
Sep 09, 2011 | 14.27 | 14.32 | 13.69 | 13.86 | 1,471,691 | -0.64(-4.41%) |
Sep 08, 2011 | 14.65 | 15.07 | 14.43 | 14.50 | 1,574,401 | -0.26(-1.79%) |
Sep 07, 2011 | 14.51 | 14.94 | 14.50 | 14.76 | 1,956,680 | +0.50(+3.48%) |
Sep 06, 2011 | 13.93 | 14.36 | 13.91 | 14.27 | 2,370,288 | -0.27(-1.85%) |
Sep 02, 2011 | 15.35 | 15.47 | 14.48 | 14.53 | 1,920,764 | -0.88(-5.69%) |
Sep 01, 2011 | 15.88 | 16.06 | 15.38 | 15.41 | 1,654,212 | -0.52(-3.25%) |
Aug 31, 2011 | 15.74 | 16.24 | 15.70 | 15.93 | 2,988,237 | +0.26(+1.65%) |
Aug 30, 2011 | 15.35 | 15.79 | 15.22 | 15.67 | 1,759,582 | +0.16(+1.06%) |
Aug 29, 2011 | 15.22 | 15.51 | 15.10 | 15.51 | 2,239,598 | +0.53(+3.56%) |
Aug 26, 2011 | 14.22 | 15.16 | 14.02 | 14.97 | 1,281,611 | +0.60(+4.15%) |
Aug 25, 2011 | 14.97 | 15.07 | 14.30 | 14.38 | 1,682,379 | -0.43(-2.93%) |
Aug 24, 2011 | 14.30 | 14.83 | 14.24 | 14.81 | 1,833,532 | +0.51(+3.55%) |
Aug 23, 2011 | 13.73 | 14.30 | 13.48 | 14.30 | 1,665,771 | +0.70(+5.13%) |
Aug 22, 2011 | 13.97 | 14.00 | 13.37 | 13.61 | 2,135,846 | +0.06(+0.47%) |
Aug 19, 2011 | 13.64 | 14.22 | 13.41 | 13.54 | 3,199,732 | -0.42(-3.03%) |
Aug 18, 2011 | 14.91 | 14.97 | 13.83 | 13.96 | 3,275,824 | -1.58(-10.16%) |
Aug 17, 2011 | 16.17 | 16.29 | 15.34 | 15.54 | 1,789,142 | -0.51(-3.19%) |
Aug 16, 2011 | 16.34 | 16.57 | 15.97 | 16.06 | 2,239,350 | -0.51(-3.06%) |
Aug 15, 2011 | 16.25 | 16.67 | 16.19 | 16.56 | 1,836,535 | +0.45(+2.79%) |
Aug 12, 2011 | 16.14 | 16.29 | 15.88 | 16.11 | 1,684,452 | +0.18(+1.13%) |
Aug 11, 2011 | 15.03 | 16.19 | 14.72 | 15.94 | 2,914,984 | +1.09(+7.33%) |
Aug 10, 2011 | 15.13 | 15.67 | 14.80 | 14.85 | 2,687,412 | -0.80(-5.13%) |
Aug 09, 2011 | 15.83 | 15.67 | 14.10 | 15.65 | 4,981,331 | +0.92(+6.28%) |
Aug 08, 2011 | 15.83 | 16.00 | 14.70 | 14.73 | 3,474,931 | -1.65(-10.07%) |
Aug 05, 2011 | 17.26 | 17.40 | 15.97 | 16.37 | 3,566,214 | -0.64(-3.76%) |
Aug 04, 2011 | 18.37 | 18.45 | 16.93 | 17.01 | 4,992,079 | -1.81(-9.60%) |
Aug 03, 2011 | 17.31 | 18.95 | 17.14 | 18.82 | 6,291,649 | +1.42(+8.17%) |
Aug 02, 2011 | 19.53 | 19.59 | 17.38 | 17.40 | 9,691,638 | -3.74(-17.67%) |
Aug 01, 2011 | 21.44 | 21.53 | 20.77 | 21.13 | 1,895,497 | +0.12(+0.58%) |
Jul 29, 2011 | 21.00 | 21.36 | 20.76 | 21.01 | 2,035,508 | -0.34(-1.58%) |
Jul 28, 2011 | 21.49 | 22.20 | 21.27 | 21.35 | 1,725,690 | -0.10(-0.47%) |
Jul 27, 2011 | 22.91 | 22.91 | 21.32 | 21.45 | 4,311,183 | -1.80(-7.75%) |
Jul 26, 2011 | 23.41 | 23.46 | 22.98 | 23.25 | 1,150,047 | -0.21(-0.90%) |
Jul 25, 2011 | 23.29 | 23.88 | 23.13 | 23.46 | 967,580 | -0.02(-0.07%) |
Jul 22, 2011 | 23.45 | 23.60 | 23.45 | 23.48 | 925,638 | +0.23(+1.00%) |
Jul 21, 2011 | 23.15 | 23.51 | 22.95 | 23.25 | 1,562,954 | +0.31(+1.34%) |
Jul 20, 2011 | 23.03 | 23.26 | 22.69 | 22.94 | 987,476 | -0.03(-0.11%) |
Jul 19, 2011 | 22.68 | 23.03 | 22.59 | 22.97 | 1,663,530 | +0.50(+2.21%) |
Jul 18, 2011 | 23.16 | 23.19 | 22.39 | 22.47 | 2,371,321 | -0.85(-3.65%) |
Jul 15, 2011 | 23.32 | 23.35 | 22.88 | 23.32 | 16,694,441 | +0.11(+0.46%) |
Jul 14, 2011 | 23.20 | 23.54 | 23.03 | 23.22 | 2,259,221 | +0.17(+0.76%) |
Jul 13, 2011 | 22.73 | 23.42 | 22.56 | 23.04 | 1,991,734 | +0.45(+2.01%) |
Jul 12, 2011 | 22.64 | 23.06 | 22.47 | 22.59 | 4,668,811 | +0.86(+3.96%) |
Jul 11, 2011 | 22.36 | 22.59 | 21.64 | 21.73 | 1,255,437 | -1.05(-4.62%) |
Jul 08, 2011 | 22.55 | 22.78 | 22.44 | 22.78 | 484,455 | -0.16(-0.69%) |
Jul 07, 2011 | 22.86 | 23.06 | 22.75 | 22.94 | 792,977 | +0.32(+1.43%) |
Jul 06, 2011 | 22.69 | 22.77 | 22.33 | 22.61 | 580,859 | -0.12(-0.53%) |
Jul 05, 2011 | 22.91 | 22.93 | 22.64 | 22.73 | 920,671 | -0.19(-0.83%) |
Jul 01, 2011 | 22.55 | 22.99 | 22.35 | 22.93 | 759,283 | +0.43(+1.90%) |
Jun 30, 2011 | 22.01 | 22.66 | 22.01 | 22.50 | 1,077,500 | +0.59(+2.68%) |
Jun 29, 2011 | 21.76 | 21.96 | 21.65 | 21.91 | 1,038,024 | +0.32(+1.47%) |
Jun 28, 2011 | 20.98 | 21.61 | 20.98 | 21.59 | 930,337 | +0.71(+3.39%) |
Jun 27, 2011 | 20.66 | 20.99 | 20.53 | 20.89 | 802,272 | +0.23(+1.13%) |
Jun 24, 2011 | 20.74 | 20.92 | 20.44 | 20.65 | 1,333,447 | -0.08(-0.38%) |
Jun 23, 2011 | 20.40 | 20.76 | 20.01 | 20.73 | 881,966 | -0.04(-0.18%) |
Jun 22, 2011 | 20.55 | 20.95 | 20.51 | 20.77 | 1,520,427 | +0.03(+0.13%) |
Jun 21, 2011 | 20.04 | 20.81 | 20.01 | 20.74 | 1,274,455 | +0.89(+4.50%) |
Jun 20, 2011 | 19.81 | 19.91 | 19.75 | 19.85 | 815,089 | -0.01(-0.03%) |
Jun 17, 2011 | 20.14 | 20.24 | 19.70 | 19.86 | 798,180 | -0.05(-0.27%) |
Jun 16, 2011 | 19.83 | 20.17 | 19.67 | 19.91 | 1,355,290 | +0.04(+0.19%) |
Jun 15, 2011 | 19.78 | 20.09 | 19.65 | 19.87 | 1,725,415 | -0.18(-0.90%) |
Jun 14, 2011 | 19.55 | 20.10 | 19.55 | 20.05 | 1,268,584 | +0.76(+3.94%) |
Jun 13, 2011 | 19.60 | 19.69 | 19.21 | 19.29 | 1,027,572 | -0.31(-1.56%) |
Jun 10, 2011 | 19.55 | 19.64 | 19.45 | 19.60 | 1,883,951 | -0.09(-0.46%) |
Jun 09, 2011 | 19.67 | 19.75 | 19.51 | 19.69 | 1,349,898 | +0.08(+0.40%) |
Jun 08, 2011 | 18.95 | 19.64 | 18.91 | 19.61 | 3,428,420 | +0.70(+3.69%) |
Jun 07, 2011 | 19.33 | 19.36 | 18.89 | 18.91 | 2,808,160 | -0.24(-1.24%) |
Jun 06, 2011 | 19.77 | 19.86 | 19.10 | 19.15 | 2,636,353 | -0.66(-3.33%) |
Jun 03, 2011 | 20.17 | 20.47 | 19.80 | 19.81 | 2,018,648 | -0.97(-4.68%) |
May 24, 2011 | 21.07 | 21.53 | 20.73 | 20.78 | 2,519,684 | -0.06(-0.30%) |
May 23, 2011 | 20.92 | 21.20 | 20.79 | 20.84 | 2,124,357 | -0.58(-2.69%) |
May 20, 2011 | 21.11 | 21.55 | 21.07 | 21.42 | 1,288,389 | +0.27(+1.27%) |
May 19, 2011 | 21.50 | 21.64 | 21.08 | 21.15 | 1,607,368 | -0.26(-1.23%) |
May 18, 2011 | 21.21 | 21.58 | 21.12 | 21.41 | 1,328,427 | +0.23(+1.10%) |
May 17, 2011 | 21.54 | 21.54 | 20.92 | 21.18 | 2,537,136 | -0.50(-2.29%) |
May 16, 2011 | 21.77 | 22.14 | 21.64 | 21.68 | 1,110,800 | -0.33(-1.51%) |
May 13, 2011 | 22.99 | 22.99 | 21.93 | 22.01 | 1,609,000 | -0.92(-4.03%) |
May 12, 2011 | 23.05 | 23.18 | 22.65 | 22.94 | 1,318,672 | -0.22(-0.96%) |
May 11, 2011 | 23.75 | 23.88 | 23.01 | 23.16 | 1,225,629 | -0.70(-2.95%) |
May 10, 2011 | 23.99 | 24.16 | 23.80 | 23.86 | 805,490 | -0.12(-0.51%) |
May 09, 2011 | 23.83 | 24.07 | 23.43 | 23.98 | 991,182 | +0.18(+0.75%) |
May 06, 2011 | 23.29 | 23.96 | 23.29 | 23.80 | 2,196,134 | +0.57(+2.46%) |
May 05, 2011 | 23.46 | 23.87 | 23.13 | 23.23 | 1,538,202 | -0.40(-1.68%) |
May 04, 2011 | 24.57 | 24.61 | 23.62 | 23.63 | 1,538,766 | -0.96(-3.91%) |
May 03, 2011 | 24.58 | 26.06 | 24.49 | 24.59 | 2,309,913 | -0.72(-2.84%) |
May 02, 2011 | 25.22 | 25.34 | 25.20 | 25.31 | 1,370,498 | -0.32(-1.24%) |
Apr 29, 2011 | 25.24 | 25.68 | 25.24 | 25.62 | 794,470 | +0.28(+1.10%) |
Apr 28, 2011 | 25.42 | 25.51 | 25.15 | 25.34 | 845,087 | -0.03(-0.12%) |
Apr 27, 2011 | 25.86 | 25.87 | 25.18 | 25.38 | 1,096,324 | -0.27(-1.05%) |
Apr 26, 2011 | 25.15 | 25.71 | 25.15 | 25.65 | 1,129,870 | +0.67(+2.66%) |
Apr 25, 2011 | 25.09 | 25.20 | 24.87 | 24.98 | 558,153 | -0.02(-0.08%) |
Apr 21, 2011 | 24.65 | 25.04 | 24.55 | 25.00 | 703,560 | +0.46(+1.89%) |
Apr 20, 2011 | 24.38 | 24.77 | 24.38 | 24.54 | 1,064,686 | +0.65(+2.72%) |
Apr 19, 2011 | 23.60 | 23.97 | 23.59 | 23.89 | 1,086,537 | +0.33(+1.39%) |
Apr 18, 2011 | 23.61 | 23.62 | 23.34 | 23.56 | 1,148,230 | -0.43(-1.81%) |
Apr 15, 2011 | 23.32 | 24.00 | 23.21 | 23.99 | 1,067,675 | +0.68(+2.92%) |
Apr 14, 2011 | 23.12 | 23.33 | 22.99 | 23.31 | 1,022,644 | +0.01(+0.02%) |
Apr 13, 2011 | 23.32 | 23.50 | 23.13 | 23.31 | 956,471 | +0.11(+0.46%) |
Apr 12, 2011 | 23.55 | 23.60 | 23.00 | 23.20 | 2,120,101 | -0.61(-2.55%) |
Apr 11, 2011 | 23.54 | 24.16 | 23.46 | 23.81 | 4,965,871 | +0.30(+1.26%) |
Apr 08, 2011 | 23.38 | 23.69 | 23.29 | 23.51 | 2,296,136 | +0.31(+1.34%) |
Apr 07, 2011 | 23.03 | 23.54 | 22.89 | 23.20 | 1,499,227 | +0.15(+0.64%) |
Apr 06, 2011 | 23.35 | 23.35 | 22.82 | 23.05 | 934,431 | -0.13(-0.55%) |
Apr 05, 2011 | 22.98 | 23.46 | 22.73 | 23.18 | 1,136,771 | +0.20(+0.85%) |
Apr 04, 2011 | 23.33 | 23.62 | 22.90 | 22.98 | 903,402 | -0.18(-0.78%) |
Apr 01, 2011 | 23.11 | 23.38 | 23.01 | 23.16 | 850,344 | +0.29(+1.25%) |
Mar 31, 2011 | 22.30 | 22.92 | 22.30 | 22.88 | 924,453 | +0.40(+1.76%) |
Mar 30, 2011 | 22.36 | 22.52 | 21.91 | 22.48 | 1,059,451 | +0.25(+1.12%) |
Mar 29, 2011 | 22.14 | 22.24 | 21.88 | 22.23 | 971,386 | +0.02(+0.09%) |
Mar 28, 2011 | 22.68 | 22.87 | 22.21 | 22.21 | 850,984 | -0.43(-1.91%) |
Mar 25, 2011 | 22.16 | 22.69 | 22.03 | 22.64 | 993,519 | +0.60(+2.71%) |
Mar 24, 2011 | 22.26 | 22.26 | 21.84 | 22.05 | 699,029 | +0.09(+0.41%) |
Mar 23, 2011 | 22.07 | 22.14 | 21.78 | 21.96 | 769,553 | -0.12(-0.55%) |
Mar 22, 2011 | 22.43 | 22.43 | 21.94 | 22.08 | 694,498 | -0.14(-0.62%) |
Mar 21, 2011 | 22.19 | 22.28 | 22.05 | 22.22 | 807,064 | +0.42(+1.91%) |
Mar 18, 2011 | 22.03 | 22.18 | 21.76 | 21.80 | 978,661 | +0.06(+0.29%) |
Mar 17, 2011 | 21.72 | 22.05 | 21.54 | 21.74 | 719,251 | +0.33(+1.53%) |
Mar 16, 2011 | 21.93 | 22.30 | 21.27 | 21.41 | 1,416,856 | -0.58(-2.64%) |
Mar 15, 2011 | 21.79 | 22.15 | 21.69 | 21.99 | 1,635,304 | +0.30(+1.39%) |
Mar 14, 2011 | 21.78 | 22.25 | 21.55 | 21.69 | 1,862,083 | -0.51(-2.31%) |
Mar 11, 2011 | 22.04 | 22.26 | 21.79 | 22.20 | 906,516 | +0.03(+0.12%) |
Mar 10, 2011 | 22.44 | 22.64 | 22.13 | 22.17 | 1,463,223 | -0.75(-3.27%) |
Mar 09, 2011 | 22.76 | 22.98 | 22.53 | 22.93 | 1,352,894 | +0.19(+0.84%) |
Mar 08, 2011 | 22.82 | 23.04 | 22.55 | 22.73 | 1,388,255 | -0.06(-0.28%) |
Mar 07, 2011 | 23.36 | 23.50 | 22.61 | 22.80 | 1,102,027 | -0.50(-2.15%) |
Mar 04, 2011 | 23.34 | 23.45 | 23.00 | 23.30 | 1,001,022 | -0.17(-0.74%) |
Mar 03, 2011 | 23.01 | 23.64 | 23.00 | 23.47 | 1,244,532 | +0.74(+3.25%) |
Mar 02, 2011 | 22.41 | 22.91 | 22.32 | 22.73 | 1,748,001 | +0.35(+1.58%) |
Mar 01, 2011 | 23.01 | 23.15 | 22.33 | 22.38 | 1,451,259 | -0.56(-2.44%) |
Feb 28, 2011 | 22.97 | 23.22 | 22.78 | 22.94 | 1,973,665 | +0.13(+0.56%) |
Feb 25, 2011 | 22.63 | 22.89 | 22.28 | 22.81 | 2,091,869 | +0.43(+1.91%) |
Feb 24, 2011 | 22.50 | 22.93 | 22.18 | 22.39 | 2,063,289 | -0.17(-0.77%) |
Feb 23, 2011 | 22.91 | 23.04 | 22.32 | 22.56 | 2,414,248 | -0.26(-1.13%) |
Feb 22, 2011 | 23.71 | 23.71 | 22.75 | 22.82 | 1,563,094 | -1.14(-4.76%) |
Feb 18, 2011 | 24.07 | 24.11 | 23.87 | 23.96 | 1,619,902 | -0.07(-0.29%) |
Feb 17, 2011 | 23.85 | 24.11 | 23.78 | 24.03 | 1,569,077 | +0.20(+0.82%) |
Feb 16, 2011 | 24.01 | 24.12 | 23.79 | 23.83 | 1,836,074 | +0.01(+0.02%) |
Feb 15, 2011 | 23.62 | 23.98 | 23.57 | 23.83 | 1,547,111 | +0.13(+0.53%) |
Feb 14, 2011 | 23.63 | 23.89 | 23.32 | 23.70 | 1,258,570 | +0.11(+0.45%) |
Feb 11, 2011 | 22.85 | 23.75 | 22.85 | 23.60 | 2,582,580 | +0.66(+2.86%) |
Feb 10, 2011 | 22.68 | 23.21 | 22.35 | 22.94 | 3,841,792 | +0.29(+1.28%) |
Feb 09, 2011 | 22.96 | 23.69 | 22.17 | 22.65 | 7,262,441 | +1.40(+6.59%) |
Feb 08, 2011 | 21.41 | 21.42 | 21.04 | 21.25 | 2,161,098 | -0.10(-0.47%) |
Feb 07, 2011 | 21.50 | 21.88 | 21.19 | 21.35 | 2,087,800 | -0.12(-0.57%) |
Feb 04, 2011 | 21.24 | 21.48 | 21.16 | 21.47 | 907,844 | +0.22(+1.02%) |
Feb 03, 2011 | 21.28 | 21.55 | 20.90 | 21.26 | 2,471,969 | +0.12(+0.57%) |
Feb 02, 2011 | 20.11 | 21.20 | 20.11 | 21.13 | 2,398,381 | +0.85(+4.19%) |
Feb 01, 2011 | 19.81 | 20.28 | 19.80 | 20.28 | 1,631,097 | +0.73(+3.73%) |
Jan 31, 2011 | 19.36 | 19.70 | 19.36 | 19.55 | 1,156,139 | +0.09(+0.46%) |
Jan 28, 2011 | 19.88 | 20.28 | 19.29 | 19.46 | 1,389,359 | -0.40(-2.00%) |
Jan 27, 2011 | 19.65 | 19.96 | 19.53 | 19.86 | 2,015,079 | +0.20(+1.02%) |
Jan 26, 2011 | 19.15 | 19.70 | 19.07 | 19.66 | 1,579,973 | +0.61(+3.19%) |
Jan 25, 2011 | 19.18 | 19.24 | 18.67 | 19.05 | 1,174,483 | -0.29(-1.50%) |
Jan 24, 2011 | 19.18 | 19.60 | 18.97 | 19.34 | 1,087,482 | +0.30(+1.55%) |
Jan 21, 2011 | 19.24 | 19.54 | 18.96 | 19.05 | 1,183,850 | +0.04(+0.22%) |
Jan 20, 2011 | 19.69 | 19.73 | 18.91 | 19.00 | 1,787,271 | -0.83(-4.18%) |
Jan 19, 2011 | 19.78 | 20.67 | 19.75 | 19.83 | 4,142,626 | -0.11(-0.56%) |
Jan 18, 2011 | 19.44 | 19.98 | 19.12 | 19.95 | 1,510,037 | +0.55(+2.86%) |
Jan 14, 2011 | 19.72 | 20.05 | 19.24 | 19.39 | 1,516,320 | +0.36(+1.89%) |
Jan 13, 2011 | 18.94 | 19.27 | 18.91 | 19.03 | 1,614,447 | -0.01(-0.03%) |
Jan 12, 2011 | 18.70 | 19.05 | 18.66 | 19.04 | 1,301,163 | +0.54(+2.91%) |
Jan 11, 2011 | 18.09 | 18.55 | 18.03 | 18.50 | 1,073,156 | +0.48(+2.67%) |
Jan 10, 2011 | 17.72 | 18.04 | 17.59 | 18.02 | 997,823 | +0.21(+1.16%) |
Jan 07, 2011 | 18.28 | 18.28 | 17.50 | 17.81 | 1,477,846 | -0.23(-1.29%) |
Jan 06, 2011 | 17.95 | 18.13 | 17.85 | 18.04 | 1,135,656 | +0.11(+0.59%) |
Jan 05, 2011 | 18.10 | 18.13 | 17.78 | 17.94 | 1,267,369 | -0.16(-0.88%) |
Jan 04, 2011 | 18.67 | 18.72 | 17.86 | 18.10 | 997,026 | -0.48(-2.56%) |
Jan 03, 2011 | 18.73 | 18.79 | 18.47 | 18.57 | 1,749,805 | +0.03(+0.17%) |
Dec 31, 2010 | 18.76 | 18.81 | 18.49 | 18.54 | 515,857 | -0.23(-1.21%) |
Dec 30, 2010 | 18.74 | 18.89 | 18.74 | 18.77 | 340,678 | -0.03(-0.14%) |
Dec 29, 2010 | 18.69 | 18.98 | 18.69 | 18.79 | 347,025 | +0.08(+0.42%) |
Dec 28, 2010 | 18.57 | 18.80 | 18.55 | 18.71 | 607,707 | +0.23(+1.23%) |
Dec 27, 2010 | 18.53 | 18.53 | 18.03 | 18.49 | 494,172 | -0.12(-0.65%) |
Dec 23, 2010 | 18.53 | 18.67 | 18.38 | 18.61 | 706,034 | +0.01(+0.06%) |
Dec 22, 2010 | 18.62 | 18.76 | 18.51 | 18.60 | 489,207 | -0.08(-0.45%) |
Dec 21, 2010 | 18.31 | 18.71 | 18.11 | 18.68 | 927,492 | +0.54(+3.00%) |
Dec 20, 2010 | 18.10 | 18.23 | 17.89 | 18.14 | 565,716 | +0.16(+0.91%) |
Dec 17, 2010 | 18.18 | 18.18 | 17.79 | 17.97 | 1,138,654 | -0.24(-1.31%) |
Dec 16, 2010 | 18.38 | 18.42 | 18.03 | 18.21 | 1,302,227 | -0.28(-1.51%) |
Dec 15, 2010 | 18.74 | 18.83 | 18.48 | 18.49 | 952,451 | -0.34(-1.80%) |
Dec 14, 2010 | 18.67 | 18.87 | 18.57 | 18.83 | 821,119 | +0.17(+0.91%) |
Dec 13, 2010 | 18.39 | 18.79 | 18.37 | 18.66 | 1,383,680 | +0.38(+2.05%) |
Dec 10, 2010 | 18.34 | 18.39 | 18.08 | 18.29 | 1,253,204 | +0.02(+0.12%) |
Dec 09, 2010 | 18.13 | 18.27 | 17.99 | 18.27 | 951,357 | +0.24(+1.32%) |
Dec 08, 2010 | 18.18 | 18.20 | 17.81 | 18.03 | 1,155,920 | -0.15(-0.81%) |
Dec 07, 2010 | 18.87 | 18.89 | 18.16 | 18.18 | 1,568,950 | -0.45(-2.41%) |
Dec 06, 2010 | 18.54 | 18.66 | 18.20 | 18.62 | 1,902,581 | +0.06(+0.34%) |
Dec 03, 2010 | 18.32 | 18.62 | 17.97 | 18.56 | 2,323,599 | +0.24(+1.33%) |
Dec 02, 2010 | 17.95 | 18.39 | 17.79 | 18.32 | 1,660,676 | +0.36(+2.03%) |
Dec 01, 2010 | 17.70 | 18.09 | 17.68 | 17.95 | 1,533,402 | +0.63(+3.63%) |
Nov 30, 2010 | 16.94 | 17.43 | 16.87 | 17.32 | 1,297,756 | +0.10(+0.55%) |
Nov 29, 2010 | 16.97 | 17.25 | 16.84 | 17.23 | 1,197,589 | +0.15(+0.90%) |
Nov 26, 2010 | 17.12 | 17.18 | 16.95 | 17.08 | 304,193 | -0.21(-1.19%) |
Nov 24, 2010 | 16.73 | 17.28 | 17.28 | 17.28 | 1,416,666 | +0.96(+5.89%) |
Nov 23, 2010 | 16.49 | 16.59 | 16.23 | 16.32 | 891,656 | -0.42(-2.49%) |
Nov 22, 2010 | 16.75 | 16.89 | 16.54 | 16.74 | 1,171,513 | -0.13(-0.75%) |
Nov 19, 2010 | 16.61 | 16.91 | 16.61 | 16.86 | 895,593 | +0.29(+1.75%) |
Nov 18, 2010 | 16.58 | 16.85 | 16.52 | 16.57 | 864,481 | +0.25(+1.52%) |
Nov 17, 2010 | 16.46 | 16.91 | 16.28 | 16.33 | 1,706,702 | +0.30(+1.85%) |
Nov 16, 2010 | 16.03 | 16.09 | 15.76 | 16.03 | 1,487,565 | -0.21(-1.27%) |
Nov 15, 2010 | 16.19 | 16.72 | 16.02 | 16.24 | 1,592,198 | +0.24(+1.49%) |
Nov 12, 2010 | 16.06 | 16.15 | 15.88 | 16.00 | 1,201,145 | -0.24(-1.46%) |
Nov 11, 2010 | 16.04 | 16.31 | 15.73 | 16.24 | 1,049,664 | +0.11(+0.65%) |
Nov 10, 2010 | 16.15 | 16.18 | 15.87 | 16.13 | 1,748,283 | -0.01(-0.03%) |
Nov 09, 2010 | 16.48 | 16.59 | 16.07 | 16.14 | 1,483,883 | -0.32(-1.93%) |
Nov 08, 2010 | 16.67 | 16.75 | 16.39 | 16.45 | 2,024,480 | -0.24(-1.46%) |
Nov 05, 2010 | 16.96 | 16.97 | 16.44 | 16.70 | 2,198,642 | -0.24(-1.40%) |
Nov 04, 2010 | 14.87 | 17.26 | 14.87 | 16.93 | 5,832,940 | +2.13(+14.38%) |
Nov 03, 2010 | 14.95 | 14.95 | 14.53 | 14.80 | 1,103,647 | -0.11(-0.71%) |
Nov 02, 2010 | 14.88 | 15.03 | 14.69 | 14.91 | 673,170 | +0.16(+1.11%) |