Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.44 | 17.64 | 17.42 | 17.63 | 2,715 | +0.84(+5.00%) |
Nov 29, 2011 | 16.82 | 16.96 | 16.79 | 16.79 | 30,038 | -0.01(-0.06%) |
Nov 28, 2011 | 16.96 | 16.96 | 16.79 | 16.80 | 3,412 | +0.42(+2.56%) |
Nov 25, 2011 | 16.48 | 16.73 | 16.38 | 16.38 | 2,875 | -0.19(-1.15%) |
Nov 23, 2011 | 16.78 | 16.78 | 16.50 | 16.57 | 9,493 | -0.41(-2.41%) |
Nov 22, 2011 | 16.99 | 17.15 | 16.91 | 16.98 | 2,621 | -0.10(-0.59%) |
Nov 21, 2011 | 17.20 | 17.20 | 16.92 | 17.08 | 36,402 | -0.34(-1.95%) |
Nov 18, 2011 | 17.39 | 17.53 | 17.32 | 17.42 | 36,700 | +0.10(+0.58%) |
Nov 17, 2011 | 17.59 | 17.76 | 17.25 | 17.32 | 31,120 | -0.32(-1.81%) |
Nov 16, 2011 | 17.91 | 18.00 | 17.60 | 17.64 | 23,816 | -0.36(-2.00%) |
Nov 15, 2011 | 17.67 | 18.00 | 17.55 | 18.00 | 4,490 | +0.30(+1.69%) |
Nov 14, 2011 | 17.84 | 17.84 | 17.58 | 17.70 | 12,806 | -0.37(-2.03%) |
Nov 11, 2011 | 17.95 | 18.07 | 17.95 | 18.07 | 897 | +0.48(+2.75%) |
Nov 10, 2011 | 17.81 | 17.81 | 17.55 | 17.58 | 5,187 | +0.05(+0.28%) |
Nov 09, 2011 | 17.78 | 17.88 | 17.51 | 17.54 | 1,948 | -0.66(-3.61%) |
Nov 08, 2011 | 17.87 | 18.19 | 17.87 | 18.19 | 497 | +0.27(+1.51%) |
Nov 07, 2011 | 17.90 | 17.92 | 17.90 | 17.92 | 465 | -0.01(-0.08%) |
Nov 04, 2011 | 17.85 | 18.03 | 17.79 | 17.94 | 3,819 | -0.17(-0.96%) |
Nov 03, 2011 | 17.81 | 18.13 | 17.81 | 18.11 | 2,084 | +0.54(+3.07%) |
Nov 02, 2011 | 17.39 | 17.64 | 17.39 | 17.57 | 1,521 | +0.38(+2.21%) |
Nov 01, 2011 | 17.06 | 17.55 | 17.06 | 17.19 | 3,878 | -0.72(-4.02%) |
Oct 31, 2011 | 17.97 | 18.26 | 17.89 | 17.91 | 18,603 | -0.54(-2.93%) |
Oct 28, 2011 | 18.08 | 18.52 | 18.08 | 18.45 | 9,441 | -0.07(-0.39%) |
Oct 27, 2011 | 18.37 | 18.55 | 18.15 | 18.52 | 5,253 | +0.92(+5.24%) |
Oct 26, 2011 | 17.51 | 17.60 | 17.26 | 17.60 | 2,100 | +0.22(+1.29%) |
Oct 25, 2011 | 17.51 | 17.51 | 17.38 | 17.38 | 1,021 | -0.37(-2.11%) |
Oct 24, 2011 | 17.52 | 17.83 | 17.52 | 17.75 | 1,744 | +0.34(+1.95%) |
Oct 21, 2011 | 17.23 | 17.41 | 17.17 | 17.41 | 4,011 | +0.60(+3.57%) |
Oct 20, 2011 | 16.77 | 16.81 | 16.61 | 16.81 | 558 | -0.29(-1.69%) |
Oct 19, 2011 | 16.98 | 17.10 | 16.90 | 17.10 | 3,090 | +0.28(+1.66%) |
Oct 18, 2011 | 16.45 | 16.82 | 16.45 | 16.82 | 4,840 | +0.44(+2.69%) |
Oct 17, 2011 | 16.75 | 16.75 | 16.38 | 16.38 | 4,952 | -0.47(-2.79%) |
Oct 14, 2011 | 16.89 | 16.89 | 16.68 | 16.85 | 1,876 | +0.40(+2.43%) |
Oct 13, 2011 | 16.45 | 16.79 | 16.45 | 16.45 | 300 | -0.45(-2.66%) |
Oct 12, 2011 | 16.72 | 17.02 | 16.65 | 16.90 | 10,564 | +0.43(+2.61%) |
Oct 11, 2011 | 16.25 | 16.47 | 16.25 | 16.47 | 1,523 | +0.20(+1.23%) |
Oct 10, 2011 | 16.22 | 16.29 | 16.14 | 16.27 | 10,359 | +0.52(+3.30%) |
Oct 07, 2011 | 16.19 | 16.23 | 15.75 | 15.75 | 2,482 | -0.42(-2.60%) |
Oct 06, 2011 | 15.65 | 16.20 | 15.65 | 16.17 | 16,703 | +0.38(+2.41%) |
Oct 05, 2011 | 15.49 | 15.79 | 15.33 | 15.79 | 5,612 | +0.42(+2.73%) |
Oct 04, 2011 | 14.57 | 15.37 | 14.57 | 15.37 | 3,895 | +0.48(+3.22%) |
Oct 03, 2011 | 15.44 | 15.45 | 14.88 | 14.89 | 12,435 | -0.75(-4.79%) |
Sep 30, 2011 | 15.90 | 15.90 | 15.59 | 15.64 | 4,290 | -0.28(-1.76%) |
Sep 29, 2011 | 15.69 | 15.92 | 15.58 | 15.92 | 1,410 | +0.32(+2.05%) |
Sep 28, 2011 | 15.97 | 15.98 | 15.60 | 15.60 | 3,240 | -0.28(-1.76%) |
Sep 27, 2011 | 16.20 | 16.30 | 15.88 | 15.88 | 12,417 | +0.29(+1.88%) |
Sep 26, 2011 | 15.54 | 15.59 | 15.32 | 15.59 | 1,445 | +0.29(+1.91%) |
Sep 23, 2011 | 15.39 | 15.39 | 15.27 | 15.29 | 601 | +0.00(+0.03%) |
Sep 22, 2011 | 15.13 | 15.29 | 15.11 | 15.29 | 4,199 | -0.21(-1.35%) |
Sep 21, 2011 | 16.26 | 16.36 | 15.50 | 15.50 | 6,512 | -1.06(-6.42%) |
Sep 20, 2011 | 16.49 | 16.69 | 16.49 | 16.56 | 3,621 | +0.14(+0.88%) |
Sep 19, 2011 | 16.44 | 16.44 | 16.42 | 16.42 | 618 | -0.45(-2.67%) |
Sep 16, 2011 | 16.88 | 16.90 | 16.75 | 16.87 | 3,241 | -0.10(-0.59%) |
Sep 15, 2011 | 16.95 | 16.97 | 16.71 | 16.97 | 4,505 | +0.29(+1.74%) |
Sep 14, 2011 | 16.37 | 16.68 | 16.37 | 16.68 | 5,483 | +0.27(+1.66%) |
Sep 13, 2011 | 16.23 | 16.45 | 16.23 | 16.41 | 1,804 | +0.56(+3.51%) |
Sep 12, 2011 | 16.01 | 16.01 | 15.83 | 15.85 | 901 | -0.11(-0.69%) |
Sep 09, 2011 | 16.35 | 16.36 | 15.95 | 15.96 | 3,837 | -0.50(-3.04%) |
Sep 08, 2011 | 16.63 | 16.78 | 16.41 | 16.46 | 14,976 | -0.30(-1.79%) |
Sep 07, 2011 | 16.29 | 16.81 | 16.29 | 16.76 | 1,664 | +0.90(+5.67%) |
Sep 06, 2011 | 15.78 | 16.02 | 15.77 | 15.86 | 9,541 | -0.37(-2.28%) |
Sep 02, 2011 | 16.45 | 16.59 | 16.23 | 16.23 | 5,783 | -0.66(-3.91%) |
Sep 01, 2011 | 17.24 | 17.24 | 16.87 | 16.89 | 2,565 | -0.44(-2.54%) |
Aug 31, 2011 | 17.47 | 17.47 | 17.20 | 17.33 | 4,150 | +0.08(+0.46%) |
Aug 30, 2011 | 17.35 | 17.45 | 17.04 | 17.25 | 18,923 | -0.04(-0.23%) |
Aug 29, 2011 | 16.91 | 17.29 | 16.91 | 17.29 | 1,495 | +0.67(+4.03%) |
Aug 26, 2011 | 16.26 | 16.67 | 16.26 | 16.62 | 1,666 | +0.29(+1.78%) |
Aug 25, 2011 | 17.01 | 17.01 | 16.33 | 16.33 | 4,072 | -0.52(-3.09%) |
Aug 24, 2011 | 16.43 | 16.85 | 16.43 | 16.85 | 1,982 | +0.87(+5.44%) |
Aug 23, 2011 | 15.89 | 15.98 | 15.89 | 15.98 | 1,000 | +0.04(+0.25%) |
Aug 22, 2011 | 16.22 | 16.31 | 15.94 | 15.94 | 1,111 | -0.03(-0.19%) |
Aug 19, 2011 | 16.14 | 16.14 | 15.97 | 15.97 | 352 | -0.21(-1.32%) |
Aug 18, 2011 | 16.30 | 16.31 | 16.15 | 16.18 | 1,767 | -0.73(-4.29%) |
Aug 17, 2011 | 16.74 | 17.10 | 16.74 | 16.91 | 34,254 | +0.06(+0.36%) |
Aug 16, 2011 | 16.90 | 16.90 | 16.80 | 16.85 | 1,200 | -0.18(-1.06%) |
Aug 15, 2011 | 16.86 | 17.12 | 16.86 | 17.03 | 11,357 | +0.40(+2.41%) |
Aug 12, 2011 | 17.31 | 17.31 | 16.56 | 16.63 | 18,209 | -0.27(-1.60%) |
Aug 11, 2011 | 16.20 | 16.90 | 16.09 | 16.90 | 11,502 | +0.90(+5.62%) |
Aug 10, 2011 | 16.67 | 16.69 | 16.00 | 16.00 | 23,514 | -0.51(-3.09%) |
Aug 09, 2011 | 16.63 | 16.57 | 16.09 | 16.51 | 5,431 | +0.67(+4.26%) |
Aug 08, 2011 | 16.63 | 17.18 | 15.82 | 15.84 | 92,183 | -1.54(-8.88%) |
Aug 05, 2011 | 17.57 | 17.77 | 17.05 | 17.38 | 9,386 | -0.24(-1.36%) |
Aug 04, 2011 | 18.16 | 18.30 | 17.62 | 17.62 | 9,183 | -0.78(-4.24%) |
Aug 03, 2011 | 18.30 | 18.40 | 18.00 | 18.40 | 8,420 | -0.04(-0.22%) |
Aug 02, 2011 | 18.69 | 18.74 | 18.44 | 18.44 | 1,947 | -0.25(-1.33%) |
Aug 01, 2011 | 18.60 | 18.71 | 18.58 | 18.69 | 3,588 | -0.04(-0.21%) |
Jul 29, 2011 | 18.47 | 18.84 | 18.43 | 18.73 | 9,716 | +0.01(+0.05%) |
Jul 28, 2011 | 18.73 | 18.92 | 18.72 | 18.72 | 4,603 | -0.10(-0.53%) |
Jul 27, 2011 | 18.99 | 19.02 | 18.82 | 18.82 | 2,181 | -0.48(-2.49%) |
Jul 26, 2011 | 19.31 | 19.35 | 19.26 | 19.30 | 1,300 | -0.07(-0.36%) |
Jul 25, 2011 | 19.33 | 19.37 | 19.32 | 19.37 | 624 | -0.12(-0.62%) |
Jul 22, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 2,651 | -0.13(-0.66%) |
Jul 21, 2011 | 19.41 | 19.65 | 19.41 | 19.62 | 4,916 | +0.32(+1.66%) |
Jul 20, 2011 | 19.20 | 19.34 | 19.20 | 19.30 | 7,161 | +0.10(+0.52%) |
Jul 19, 2011 | 19.01 | 19.20 | 19.01 | 19.20 | 9,220 | +0.27(+1.43%) |
Jul 18, 2011 | 19.14 | 19.14 | 18.84 | 18.93 | 5,531 | -0.22(-1.15%) |
Jul 15, 2011 | 19.26 | 19.29 | 19.09 | 19.15 | 23,709 | -0.08(-0.42%) |
Jul 14, 2011 | 19.56 | 19.56 | 19.19 | 19.23 | 13,822 | -0.28(-1.44%) |
Jul 13, 2011 | 19.66 | 19.66 | 19.50 | 19.51 | 1,096 | -0.05(-0.27%) |
Jul 12, 2011 | 19.54 | 19.63 | 19.54 | 19.56 | 1,709 | -0.05(-0.24%) |
Jul 11, 2011 | 19.71 | 19.71 | 19.61 | 19.61 | 1,400 | -0.28(-1.41%) |
Jul 08, 2011 | 20.09 | 20.09 | 19.85 | 19.89 | 22,997 | -0.28(-1.39%) |
Jul 07, 2011 | 20.00 | 20.20 | 19.99 | 20.17 | 32,736 | +0.50(+2.56%) |
Jul 06, 2011 | 19.78 | 19.83 | 19.59 | 19.67 | 1,778 | -0.10(-0.48%) |
Jul 05, 2011 | 19.77 | 19.78 | 19.68 | 19.76 | 3,435 | -0.08(-0.42%) |
Jul 01, 2011 | 19.58 | 19.85 | 19.58 | 19.85 | 1,794 | +0.24(+1.20%) |
Jun 30, 2011 | 19.55 | 19.61 | 19.55 | 19.61 | 988 | +0.18(+0.91%) |
Jun 29, 2011 | 19.38 | 19.43 | 19.33 | 19.43 | 485 | +0.24(+1.27%) |
Jun 28, 2011 | 19.03 | 19.20 | 19.03 | 19.19 | 2,400 | +0.13(+0.68%) |
Jun 27, 2011 | 18.97 | 19.06 | 18.95 | 19.06 | 7,801 | +0.29(+1.57%) |
Jun 24, 2011 | 19.05 | 19.05 | 18.75 | 18.77 | 2,749 | +0.03(+0.13%) |
Jun 23, 2011 | 18.66 | 18.75 | 18.66 | 18.74 | 1,557 | -0.40(-2.09%) |
Jun 22, 2011 | 19.09 | 19.17 | 19.09 | 19.14 | 1,583 | +0.02(+0.10%) |
Jun 21, 2011 | 18.95 | 19.15 | 18.95 | 19.12 | 1,277 | +0.26(+1.38%) |
Jun 20, 2011 | 18.85 | 18.86 | 18.85 | 18.86 | 4,619 | +0.23(+1.23%) |
Jun 17, 2011 | 18.78 | 18.80 | 18.63 | 18.63 | 1,080 | +0.07(+0.38%) |
Jun 16, 2011 | 18.61 | 18.69 | 18.47 | 18.56 | 6,325 | -0.03(-0.16%) |
Jun 15, 2011 | 18.77 | 18.82 | 18.51 | 18.59 | 3,992 | -0.41(-2.16%) |
Jun 14, 2011 | 18.93 | 19.00 | 18.93 | 19.00 | 3,735 | +0.34(+1.83%) |
Jun 13, 2011 | 18.65 | 18.71 | 18.62 | 18.66 | 2,812 | +0.02(+0.13%) |
Jun 10, 2011 | 18.60 | 18.77 | 18.60 | 18.63 | 6,617 | -0.30(-1.56%) |
Jun 09, 2011 | 18.82 | 18.94 | 18.78 | 18.93 | 2,765 | +0.12(+0.65%) |
Jun 08, 2011 | 18.93 | 18.94 | 18.81 | 18.81 | 1,436 | -0.23(-1.21%) |
Jun 07, 2011 | 19.00 | 19.08 | 19.00 | 19.04 | 1,791 | +0.12(+0.62%) |
Jun 06, 2011 | 19.08 | 19.12 | 18.92 | 18.92 | 4,677 | -0.29(-1.51%) |
Jun 03, 2011 | 19.31 | 19.31 | 19.21 | 19.21 | 1,300 | -0.26(-1.34%) |
May 24, 2011 | 19.60 | 19.61 | 19.45 | 19.47 | 6,273 | -0.18(-0.91%) |
May 23, 2011 | 19.60 | 19.65 | 19.57 | 19.65 | 3,144 | -0.19(-0.97%) |
May 20, 2011 | 19.94 | 19.98 | 19.84 | 19.84 | 9,649 | -0.07(-0.35%) |
May 19, 2011 | 20.01 | 20.04 | 19.88 | 19.91 | 14,900 | +0.05(+0.25%) |
May 18, 2011 | 19.79 | 19.91 | 19.79 | 19.86 | 7,744 | +0.12(+0.61%) |
May 17, 2011 | 19.79 | 19.79 | 19.66 | 19.74 | 5,053 | -0.05(-0.25%) |
May 16, 2011 | 19.72 | 19.99 | 19.72 | 19.79 | 5,658 | -0.03(-0.14%) |
May 13, 2011 | 19.94 | 19.94 | 19.76 | 19.82 | 4,094 | -0.27(-1.35%) |
May 12, 2011 | 19.88 | 20.09 | 19.76 | 20.09 | 3,749 | +0.20(+1.02%) |
May 11, 2011 | 20.10 | 20.10 | 19.89 | 19.89 | 1,989 | -0.22(-1.10%) |
May 10, 2011 | 20.06 | 20.11 | 20.05 | 20.11 | 4,412 | +0.15(+0.73%) |
May 09, 2011 | 19.87 | 19.96 | 19.86 | 19.96 | 4,749 | +0.03(+0.16%) |
May 06, 2011 | 20.05 | 20.05 | 19.88 | 19.93 | 1,177 | +0.11(+0.55%) |
May 05, 2011 | 19.90 | 19.97 | 19.75 | 19.82 | 4,832 | -0.24(-1.19%) |
May 04, 2011 | 20.22 | 20.22 | 19.98 | 20.06 | 4,470 | -0.09(-0.47%) |
May 03, 2011 | 20.21 | 20.23 | 20.15 | 20.15 | 1,966 | -0.14(-0.68%) |
May 02, 2011 | 20.29 | 20.29 | 20.29 | 20.29 | 1,593 | -0.14(-0.69%) |
Apr 29, 2011 | 20.38 | 20.48 | 20.34 | 20.43 | 7,934 | +0.09(+0.44%) |
Apr 28, 2011 | 20.24 | 20.40 | 20.24 | 20.34 | 19,500 | +0.17(+0.84%) |
Apr 27, 2011 | 20.02 | 20.22 | 20.02 | 20.17 | 1,591 | +0.01(+0.05%) |
Apr 26, 2011 | 20.06 | 20.17 | 20.06 | 20.16 | 3,823 | +0.22(+1.10%) |
Apr 25, 2011 | 19.99 | 20.01 | 19.94 | 19.94 | 1,565 | -0.09(-0.46%) |
Apr 21, 2011 | 20.02 | 20.06 | 20.01 | 20.03 | 1,352 | +0.05(+0.26%) |
Apr 20, 2011 | 19.96 | 19.98 | 19.94 | 19.98 | 1,008 | +0.31(+1.58%) |
Apr 19, 2011 | 19.79 | 19.79 | 19.65 | 19.67 | 9,372 | -0.01(-0.04%) |
Apr 18, 2011 | 19.67 | 19.80 | 19.67 | 19.68 | 3,288 | -0.39(-1.95%) |
Apr 15, 2011 | 19.76 | 20.07 | 19.76 | 20.07 | 4,626 | +0.22(+1.11%) |
Apr 14, 2011 | 19.87 | 19.87 | 19.85 | 19.85 | 1,000 | -0.07(-0.35%) |
Apr 13, 2011 | 20.02 | 20.03 | 19.91 | 19.92 | 2,239 | -0.11(-0.56%) |
Apr 12, 2011 | 20.00 | 20.19 | 20.00 | 20.03 | 4,265 | -0.23(-1.13%) |
Apr 11, 2011 | 20.23 | 20.36 | 20.23 | 20.26 | 1,858 | -0.01(-0.05%) |
Apr 08, 2011 | 20.51 | 20.51 | 20.23 | 20.27 | 6,850 | -0.14(-0.68%) |
Apr 07, 2011 | 20.50 | 20.50 | 20.40 | 20.41 | 4,615 | -0.11(-0.56%) |
Apr 06, 2011 | 20.40 | 20.52 | 20.40 | 20.52 | 3,349 | +0.17(+0.85%) |
Apr 05, 2011 | 20.37 | 20.40 | 20.35 | 20.35 | 7,091 | +0.02(+0.10%) |
Apr 04, 2011 | 20.30 | 20.42 | 20.30 | 20.33 | 2,166 | +0.00(+0.00%) |
Apr 01, 2011 | 20.36 | 20.36 | 20.30 | 20.33 | 513 | +0.26(+1.29%) |
Mar 31, 2011 | 20.05 | 20.11 | 19.99 | 20.07 | 6,492 | +0.02(+0.11%) |
Mar 30, 2011 | 19.94 | 20.05 | 19.94 | 20.05 | 22,021 | +0.27(+1.35%) |
Mar 29, 2011 | 19.74 | 19.78 | 19.74 | 19.78 | 1,192 | -0.03(-0.14%) |
Mar 28, 2011 | 19.85 | 19.85 | 19.79 | 19.81 | 3,315 | +0.00(+0.00%) |
Mar 25, 2011 | 19.70 | 19.90 | 19.70 | 19.81 | 6,729 | +0.08(+0.41%) |
Mar 24, 2011 | 19.53 | 19.73 | 19.49 | 19.73 | 4,136 | +0.19(+0.97%) |
Mar 23, 2011 | 19.41 | 19.60 | 19.40 | 19.54 | 10,882 | -0.05(-0.25%) |
Mar 22, 2011 | 19.69 | 19.69 | 19.59 | 19.59 | 2,010 | -0.05(-0.26%) |
Mar 21, 2011 | 19.62 | 19.66 | 19.62 | 19.64 | 5,215 | +0.34(+1.77%) |
Mar 18, 2011 | 19.40 | 19.48 | 19.29 | 19.30 | 5,775 | +0.14(+0.72%) |
Mar 17, 2011 | 19.08 | 19.20 | 18.94 | 19.16 | 39,480 | +0.17(+0.90%) |
Mar 16, 2011 | 19.18 | 19.24 | 18.99 | 18.99 | 7,830 | -0.32(-1.67%) |
Mar 15, 2011 | 19.20 | 19.31 | 19.16 | 19.31 | 15,381 | -0.14(-0.71%) |
Mar 14, 2011 | 19.43 | 19.45 | 19.39 | 19.45 | 1,681 | -0.09(-0.46%) |
Mar 11, 2011 | 19.37 | 19.54 | 19.35 | 19.54 | 6,508 | +0.07(+0.36%) |
Mar 10, 2011 | 19.71 | 19.71 | 19.47 | 19.47 | 27,963 | -0.51(-2.56%) |
Mar 09, 2011 | 20.00 | 20.02 | 19.97 | 19.98 | 1,400 | -0.06(-0.29%) |
Mar 08, 2011 | 19.69 | 20.06 | 19.69 | 20.04 | 5,443 | +0.35(+1.78%) |
Mar 07, 2011 | 19.89 | 19.98 | 19.69 | 19.69 | 3,536 | -0.21(-1.06%) |
Mar 04, 2011 | 19.97 | 19.97 | 19.80 | 19.90 | 2,067 | -0.20(-1.01%) |
Mar 03, 2011 | 19.99 | 20.12 | 19.99 | 20.10 | 4,491 | +0.42(+2.15%) |
Mar 02, 2011 | 19.75 | 19.75 | 19.60 | 19.68 | 13,875 | -0.03(-0.15%) |
Mar 01, 2011 | 20.08 | 20.08 | 19.70 | 19.71 | 28,601 | -0.37(-1.84%) |
Feb 28, 2011 | 20.10 | 20.17 | 19.98 | 20.08 | 4,898 | +0.08(+0.40%) |
Feb 25, 2011 | 19.80 | 20.01 | 19.80 | 20.00 | 3,233 | +0.27(+1.37%) |
Feb 24, 2011 | 20.02 | 20.02 | 19.60 | 19.73 | 8,332 | -0.17(-0.85%) |
Feb 23, 2011 | 20.02 | 20.02 | 19.70 | 19.90 | 4,441 | -0.12(-0.59%) |
Feb 22, 2011 | 20.46 | 20.46 | 20.01 | 20.02 | 1,766 | -0.42(-2.07%) |
Feb 18, 2011 | 20.34 | 20.49 | 20.34 | 20.44 | 1,995 | +0.12(+0.59%) |
Feb 17, 2011 | 20.11 | 20.35 | 20.11 | 20.32 | 2,261 | +0.09(+0.44%) |
Feb 16, 2011 | 19.87 | 20.23 | 19.87 | 20.23 | 2,292 | +0.16(+0.80%) |
Feb 15, 2011 | 20.09 | 20.11 | 20.05 | 20.07 | 2,203 | -0.02(-0.10%) |
Feb 14, 2011 | 20.31 | 20.31 | 20.00 | 20.09 | 9,673 | +0.02(+0.07%) |
Feb 11, 2011 | 19.64 | 20.08 | 19.64 | 20.07 | 7,823 | +0.21(+1.08%) |
Feb 10, 2011 | 19.69 | 19.87 | 19.69 | 19.86 | 3,287 | -0.01(-0.05%) |
Feb 09, 2011 | 19.81 | 19.91 | 19.81 | 19.87 | 1,763 | +0.12(+0.60%) |
Feb 08, 2011 | 19.70 | 19.76 | 19.68 | 19.75 | 4,703 | +0.00(+0.00%) |
Feb 07, 2011 | 19.57 | 19.77 | 19.57 | 19.75 | 3,873 | +0.18(+0.90%) |
Feb 04, 2011 | 19.47 | 19.58 | 19.41 | 19.57 | 2,465 | +0.10(+0.54%) |
Feb 03, 2011 | 19.44 | 19.47 | 19.39 | 19.47 | 1,536 | -0.02(-0.10%) |
Feb 02, 2011 | 19.47 | 19.49 | 19.47 | 19.49 | 407 | -0.15(-0.76%) |
Feb 01, 2011 | 19.50 | 19.64 | 19.50 | 19.64 | 5,210 | +0.44(+2.29%) |
Jan 31, 2011 | 19.03 | 19.26 | 19.03 | 19.20 | 19,408 | +0.00(+0.01%) |
Jan 28, 2011 | 19.31 | 19.58 | 19.15 | 19.20 | 7,689 | -0.43(-2.20%) |
Jan 27, 2011 | 19.51 | 19.63 | 19.51 | 19.63 | 4,524 | +0.12(+0.62%) |
Jan 26, 2011 | 19.78 | 19.78 | 19.45 | 19.51 | 3,413 | +0.12(+0.60%) |
Jan 25, 2011 | 19.25 | 19.39 | 19.24 | 19.39 | 4,023 | +0.14(+0.75%) |
Jan 24, 2011 | 19.25 | 19.28 | 19.21 | 19.25 | 5,712 | +0.07(+0.34%) |
Jan 21, 2011 | 19.25 | 19.25 | 19.15 | 19.18 | 3,213 | +0.06(+0.34%) |
Jan 20, 2011 | 19.13 | 19.17 | 19.10 | 19.12 | 2,490 | -0.07(-0.36%) |
Jan 19, 2011 | 19.40 | 19.40 | 19.14 | 19.19 | 2,845 | -0.29(-1.49%) |
Jan 18, 2011 | 19.70 | 19.70 | 19.40 | 19.48 | 11,412 | -0.01(-0.05%) |
Jan 14, 2011 | 19.37 | 19.49 | 19.32 | 19.49 | 9,880 | +0.23(+1.19%) |
Jan 13, 2011 | 19.34 | 19.35 | 19.26 | 19.26 | 9,659 | -0.07(-0.38%) |
Jan 12, 2011 | 19.20 | 19.45 | 19.20 | 19.33 | 4,747 | +0.16(+0.85%) |
Jan 11, 2011 | 19.18 | 19.19 | 19.14 | 19.17 | 1,889 | +0.11(+0.58%) |
Jan 10, 2011 | 19.10 | 19.12 | 19.06 | 19.06 | 22,836 | +0.04(+0.21%) |
Jan 07, 2011 | 19.13 | 19.13 | 19.00 | 19.02 | 1,438 | -0.22(-1.14%) |
Jan 06, 2011 | 19.25 | 19.29 | 19.18 | 19.24 | 18,689 | -0.03(-0.16%) |
Jan 05, 2011 | 19.34 | 19.34 | 19.13 | 19.27 | 5,951 | +0.12(+0.63%) |
Jan 04, 2011 | 19.45 | 19.45 | 19.06 | 19.15 | 2,281 | -0.15(-0.78%) |
Jan 03, 2011 | 19.22 | 19.35 | 19.22 | 19.30 | 10,420 | +0.29(+1.53%) |
Dec 31, 2010 | 18.89 | 19.08 | 18.89 | 19.01 | 25,187 | +0.12(+0.64%) |
Dec 30, 2010 | 19.00 | 19.00 | 18.89 | 18.89 | 28,295 | -0.16(-0.82%) |
Dec 29, 2010 | 19.00 | 19.05 | 18.98 | 19.05 | 6,348 | +0.05(+0.24%) |
Dec 28, 2010 | 19.04 | 19.04 | 18.98 | 19.00 | 10,514 | -0.06(-0.31%) |
Dec 27, 2010 | 19.07 | 19.07 | 18.97 | 19.06 | 3,666 | +0.10(+0.53%) |
Dec 23, 2010 | 19.20 | 19.20 | 18.94 | 18.96 | 7,514 | -0.09(-0.47%) |
Dec 22, 2010 | 19.08 | 19.08 | 18.96 | 19.05 | 26,345 | +0.12(+0.63%) |
Dec 21, 2010 | 18.98 | 18.98 | 18.80 | 18.93 | 7,968 | +0.19(+1.01%) |
Dec 20, 2010 | 19.08 | 19.08 | 18.69 | 18.74 | 7,924 | -0.01(-0.04%) |
Dec 17, 2010 | 18.71 | 18.75 | 18.64 | 18.75 | 1,467 | -0.16(-0.86%) |
Dec 16, 2010 | 18.96 | 18.99 | 18.91 | 18.91 | 2,322 | +0.01(+0.05%) |
Dec 15, 2010 | 18.94 | 18.95 | 18.87 | 18.90 | 1,312 | +0.00(+0.00%) |
Dec 14, 2010 | 19.01 | 19.01 | 18.88 | 18.90 | 5,018 | -0.08(-0.42%) |
Dec 13, 2010 | 19.06 | 19.06 | 18.92 | 18.98 | 14,319 | +0.07(+0.37%) |
Dec 10, 2010 | 18.77 | 18.92 | 18.73 | 18.91 | 16,309 | +0.12(+0.64%) |
Dec 09, 2010 | 18.80 | 18.83 | 18.66 | 18.79 | 28,565 | +0.13(+0.69%) |
Dec 08, 2010 | 18.48 | 18.68 | 18.48 | 18.66 | 8,798 | +0.07(+0.35%) |
Dec 07, 2010 | 18.70 | 18.70 | 18.52 | 18.60 | 18,901 | +0.14(+0.75%) |
Dec 06, 2010 | 18.40 | 18.46 | 18.40 | 18.46 | 2,887 | +0.01(+0.04%) |
Dec 03, 2010 | 18.23 | 18.47 | 18.23 | 18.45 | 39,271 | +0.08(+0.44%) |
Dec 02, 2010 | 18.15 | 18.37 | 18.15 | 18.37 | 2,758 | +0.28(+1.56%) |