Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.00 | 16.00 | 15.56 | 15.77 | 15,074 | -0.23(-1.42%) |
Oct 28, 2011 | 15.44 | 16.00 | 15.44 | 16.00 | 4,781 | +0.40(+2.55%) |
Oct 27, 2011 | 15.61 | 15.63 | 15.16 | 15.60 | 5,962 | +0.07(+0.46%) |
Oct 26, 2011 | 14.85 | 15.58 | 14.85 | 15.53 | 11,768 | +0.69(+4.68%) |
Oct 25, 2011 | 14.61 | 14.99 | 14.61 | 14.84 | 9,769 | -0.28(-1.87%) |
Oct 24, 2011 | 14.92 | 15.17 | 14.92 | 15.12 | 17,189 | -0.02(-0.16%) |
Oct 21, 2011 | 14.69 | 15.14 | 14.69 | 15.14 | 5,061 | +0.22(+1.47%) |
Oct 20, 2011 | 14.77 | 14.94 | 14.63 | 14.92 | 9,061 | -0.05(-0.35%) |
Oct 19, 2011 | 14.93 | 15.07 | 14.89 | 14.98 | 5,797 | +0.04(+0.26%) |
Oct 18, 2011 | 14.84 | 14.94 | 14.84 | 14.94 | 2,876 | +0.15(+1.01%) |
Oct 17, 2011 | 14.80 | 14.97 | 14.75 | 14.79 | 10,901 | -0.26(-1.72%) |
Oct 14, 2011 | 15.39 | 15.39 | 15.04 | 15.05 | 2,811 | -0.14(-0.93%) |
Oct 13, 2011 | 15.19 | 15.19 | 15.19 | 15.19 | 990 | +0.04(+0.23%) |
Oct 12, 2011 | 15.13 | 15.19 | 15.13 | 15.15 | 1,681 | -0.02(-0.12%) |
Oct 11, 2011 | 15.19 | 15.32 | 15.17 | 15.17 | 3,048 | -0.15(-0.97%) |
Oct 10, 2011 | 15.22 | 15.54 | 14.73 | 15.32 | 12,829 | +0.13(+0.86%) |
Oct 07, 2011 | 14.92 | 15.28 | 14.91 | 15.19 | 9,209 | +0.12(+0.80%) |
Oct 06, 2011 | 15.19 | 15.37 | 14.38 | 15.07 | 10,191 | +0.69(+4.76%) |
Oct 05, 2011 | 14.45 | 15.23 | 13.86 | 14.38 | 17,962 | -0.01(-0.07%) |
Oct 04, 2011 | 14.79 | 14.79 | 13.77 | 14.39 | 37,662 | -0.57(-3.78%) |
Oct 03, 2011 | 15.21 | 15.54 | 14.96 | 14.96 | 10,191 | -0.58(-3.75%) |
Sep 30, 2011 | 15.55 | 15.55 | 15.54 | 15.54 | 1,302 | -0.01(-0.07%) |
Sep 29, 2011 | 16.11 | 16.11 | 15.54 | 15.55 | 5,237 | -0.49(-3.06%) |
Sep 28, 2011 | 16.07 | 16.34 | 15.54 | 16.04 | 31,559 | +0.10(+0.62%) |
Sep 27, 2011 | 15.56 | 16.23 | 15.44 | 15.95 | 15,491 | +0.28(+1.79%) |
Sep 26, 2011 | 15.67 | 15.75 | 15.67 | 15.67 | 4,007 | -0.12(-0.78%) |
Sep 23, 2011 | 15.33 | 15.79 | 15.16 | 15.79 | 21,650 | +0.18(+1.12%) |
Sep 22, 2011 | 15.26 | 15.77 | 14.89 | 15.61 | 11,600 | -0.14(-0.89%) |
Sep 21, 2011 | 15.75 | 15.79 | 15.61 | 15.75 | 6,666 | +0.28(+1.81%) |
Sep 20, 2011 | 15.47 | 15.57 | 15.44 | 15.47 | 6,555 | -0.04(-0.25%) |
Sep 19, 2011 | 15.62 | 15.63 | 15.44 | 15.51 | 3,705 | -0.40(-2.54%) |
Sep 16, 2011 | 15.68 | 15.92 | 15.40 | 15.92 | 3,964 | -0.03(-0.21%) |
Sep 15, 2011 | 15.86 | 16.10 | 15.58 | 15.95 | 10,354 | +0.33(+2.11%) |
Sep 14, 2011 | 15.75 | 15.96 | 15.52 | 15.62 | 6,963 | -0.15(-0.96%) |
Sep 13, 2011 | 15.32 | 15.77 | 15.32 | 15.77 | 10,346 | +0.61(+4.05%) |
Sep 12, 2011 | 15.44 | 15.71 | 15.11 | 15.16 | 12,829 | +0.04(+0.28%) |
Sep 09, 2011 | 15.74 | 15.79 | 15.11 | 15.11 | 6,906 | -0.56(-3.60%) |
Sep 08, 2011 | 15.36 | 15.76 | 15.35 | 15.68 | 5,592 | +0.33(+2.13%) |
Sep 07, 2011 | 15.92 | 15.92 | 15.35 | 15.35 | 5,110 | -0.55(-3.45%) |
Sep 06, 2011 | 15.97 | 15.97 | 15.55 | 15.90 | 8,111 | +0.03(+0.16%) |
Sep 02, 2011 | 15.66 | 15.88 | 15.58 | 15.88 | 3,847 | +0.37(+2.37%) |
Sep 01, 2011 | 15.89 | 15.89 | 15.46 | 15.51 | 4,429 | -0.18(-1.12%) |
Aug 31, 2011 | 15.68 | 16.03 | 15.68 | 15.68 | 5,657 | -0.16(-1.00%) |
Aug 30, 2011 | 16.29 | 16.29 | 15.64 | 15.84 | 8,664 | -0.30(-1.85%) |
Aug 29, 2011 | 15.97 | 16.40 | 15.97 | 16.14 | 10,474 | -0.05(-0.31%) |
Aug 26, 2011 | 15.75 | 16.29 | 15.55 | 16.19 | 8,318 | +0.17(+1.09%) |
Aug 25, 2011 | 15.64 | 16.02 | 15.50 | 16.01 | 9,297 | +0.88(+5.82%) |
Aug 24, 2011 | 15.32 | 15.33 | 15.12 | 15.13 | 12,925 | -0.02(-0.14%) |
Aug 23, 2011 | 15.02 | 15.15 | 14.37 | 15.15 | 9,837 | -0.05(-0.34%) |
Aug 22, 2011 | 15.08 | 15.24 | 14.35 | 15.21 | 28,303 | +0.12(+0.81%) |
Aug 19, 2011 | 15.42 | 15.42 | 14.91 | 15.08 | 8,835 | -0.45(-2.91%) |
Aug 18, 2011 | 15.21 | 15.54 | 14.98 | 15.54 | 10,187 | +0.18(+1.16%) |
Aug 17, 2011 | 15.53 | 15.74 | 15.36 | 15.36 | 3,237 | +0.07(+0.46%) |
Aug 16, 2011 | 15.69 | 15.82 | 15.24 | 15.29 | 9,007 | -0.87(-5.38%) |
Aug 15, 2011 | 16.44 | 16.48 | 15.68 | 16.16 | 13,247 | -0.35(-2.14%) |
Aug 12, 2011 | 16.55 | 16.72 | 16.30 | 16.51 | 21,643 | -0.01(-0.06%) |
Aug 11, 2011 | 15.87 | 16.68 | 15.80 | 16.52 | 17,458 | +1.64(+11.05%) |
Aug 10, 2011 | 14.21 | 14.98 | 14.21 | 14.88 | 20,994 | +0.25(+1.69%) |
Aug 09, 2011 | 14.74 | 14.84 | 13.83 | 14.63 | 25,940 | +0.70(+5.00%) |
Aug 08, 2011 | 14.74 | 14.74 | 13.93 | 13.93 | 34,486 | -1.45(-9.42%) |
Aug 05, 2011 | 16.02 | 16.33 | 15.38 | 15.38 | 24,703 | -0.64(-4.00%) |
Aug 04, 2011 | 16.58 | 16.72 | 16.02 | 16.02 | 22,404 | -0.35(-2.13%) |
Aug 03, 2011 | 16.35 | 16.56 | 16.20 | 16.37 | 7,176 | +0.29(+1.82%) |
Aug 02, 2011 | 16.27 | 16.66 | 16.08 | 16.08 | 9,406 | -0.11(-0.65%) |
Aug 01, 2011 | 16.13 | 16.22 | 15.98 | 16.19 | 11,737 | -0.02(-0.11%) |
Jul 29, 2011 | 16.56 | 16.56 | 16.01 | 16.20 | 8,941 | -0.21(-1.28%) |
Jul 28, 2011 | 16.75 | 16.84 | 16.28 | 16.41 | 6,605 | -0.65(-3.82%) |
Jul 27, 2011 | 17.06 | 17.18 | 16.92 | 17.07 | 9,943 | -0.03(-0.16%) |
Jul 26, 2011 | 16.93 | 17.13 | 16.65 | 17.09 | 13,068 | +0.32(+1.90%) |
Jul 25, 2011 | 16.71 | 16.96 | 16.71 | 16.78 | 5,716 | -0.01(-0.04%) |
Jul 22, 2011 | 16.65 | 16.78 | 16.65 | 16.78 | 8,106 | +0.43(+2.60%) |
Jul 21, 2011 | 16.32 | 16.44 | 16.18 | 16.36 | 8,372 | -0.01(-0.06%) |
Jul 20, 2011 | 16.56 | 16.56 | 16.35 | 16.37 | 4,514 | -0.14(-0.85%) |
Jul 19, 2011 | 16.35 | 16.61 | 16.20 | 16.51 | 9,724 | +0.30(+1.83%) |
Jul 18, 2011 | 16.05 | 16.26 | 15.92 | 16.21 | 20,131 | +0.16(+0.97%) |
Jul 15, 2011 | 15.88 | 16.06 | 15.88 | 16.06 | 6,577 | +0.17(+1.09%) |
Jul 14, 2011 | 15.93 | 16.06 | 15.88 | 15.88 | 12,224 | -0.03(-0.22%) |
Jul 13, 2011 | 15.91 | 16.12 | 15.91 | 15.92 | 10,345 | -0.17(-1.03%) |
Jul 12, 2011 | 15.92 | 16.12 | 15.92 | 16.08 | 8,149 | -0.04(-0.26%) |
Jul 11, 2011 | 16.26 | 16.26 | 15.96 | 16.12 | 9,655 | -0.01(-0.09%) |
Jul 08, 2011 | 15.73 | 16.26 | 15.73 | 16.14 | 21,694 | +0.44(+2.78%) |
Jul 07, 2011 | 15.55 | 15.78 | 15.48 | 15.70 | 21,174 | +0.33(+2.11%) |
Jul 06, 2011 | 15.23 | 15.38 | 14.92 | 15.38 | 10,611 | -0.12(-0.80%) |
Jul 05, 2011 | 15.61 | 15.61 | 15.02 | 15.50 | 9,594 | -0.02(-0.10%) |
Jul 01, 2011 | 15.65 | 15.65 | 15.36 | 15.52 | 11,548 | -0.05(-0.34%) |
Jun 30, 2011 | 15.19 | 15.57 | 15.19 | 15.57 | 18,952 | +0.38(+2.51%) |
Jun 29, 2011 | 14.89 | 15.20 | 14.89 | 15.19 | 7,632 | +0.26(+1.71%) |
Jun 28, 2011 | 14.99 | 15.19 | 14.93 | 14.93 | 8,695 | -0.18(-1.21%) |
Jun 27, 2011 | 14.82 | 15.15 | 14.82 | 15.12 | 17,856 | +0.49(+3.35%) |
Jun 24, 2011 | 14.80 | 15.01 | 14.63 | 14.63 | 8,582 | -0.35(-2.34%) |
Jun 23, 2011 | 14.89 | 15.05 | 14.80 | 14.98 | 8,550 | -0.01(-0.09%) |
Jun 22, 2011 | 14.80 | 14.99 | 14.60 | 14.99 | 10,688 | +0.39(+2.68%) |
Jun 21, 2011 | 14.66 | 14.74 | 14.49 | 14.60 | 14,682 | +0.21(+1.47%) |
Jun 20, 2011 | 14.24 | 14.39 | 14.24 | 14.39 | 12,073 | +0.61(+4.45%) |
Jun 17, 2011 | 14.34 | 14.39 | 13.78 | 13.78 | 38,098 | -0.69(-4.76%) |
Jun 16, 2011 | 14.47 | 14.63 | 14.46 | 14.46 | 7,214 | -0.01(-0.07%) |
Jun 15, 2011 | 14.63 | 14.80 | 14.46 | 14.47 | 9,852 | -0.15(-1.06%) |
Jun 14, 2011 | 14.80 | 14.94 | 14.63 | 14.63 | 16,869 | -0.18(-1.19%) |
Jun 13, 2011 | 14.88 | 14.98 | 14.80 | 14.80 | 11,533 | -0.28(-1.83%) |
Jun 10, 2011 | 14.87 | 15.13 | 14.87 | 15.08 | 4,719 | -0.05(-0.32%) |
Jun 09, 2011 | 15.00 | 15.15 | 14.59 | 15.13 | 6,750 | +0.25(+1.67%) |
Jun 08, 2011 | 14.88 | 15.09 | 14.70 | 14.88 | 10,755 | -0.12(-0.81%) |
Jun 07, 2011 | 15.06 | 15.29 | 14.80 | 15.00 | 12,204 | +0.01(+0.10%) |
Jun 06, 2011 | 15.17 | 15.17 | 14.81 | 14.99 | 15,846 | -0.51(-3.27%) |
Jun 03, 2011 | 15.63 | 15.67 | 15.45 | 15.49 | 6,604 | +0.94(+6.43%) |
May 24, 2011 | 15.07 | 15.25 | 14.56 | 14.56 | 28,044 | -0.75(-4.92%) |
May 23, 2011 | 15.24 | 15.31 | 15.07 | 15.31 | 10,807 | +0.05(+0.33%) |
May 20, 2011 | 15.59 | 15.59 | 15.26 | 15.26 | 10,174 | -0.33(-2.09%) |
May 19, 2011 | 15.59 | 15.59 | 15.45 | 15.59 | 10,866 | -0.02(-0.11%) |
May 18, 2011 | 15.75 | 15.75 | 15.48 | 15.60 | 8,816 | +0.24(+1.56%) |
May 17, 2011 | 15.84 | 15.98 | 15.31 | 15.36 | 18,544 | -0.46(-2.90%) |
May 16, 2011 | 15.84 | 16.27 | 15.67 | 15.82 | 14,168 | -0.01(-0.09%) |
May 13, 2011 | 15.63 | 15.84 | 15.63 | 15.84 | 8,194 | +0.33(+2.14%) |
May 12, 2011 | 15.59 | 15.59 | 15.41 | 15.50 | 15,738 | -0.09(-0.57%) |
May 11, 2011 | 15.62 | 15.64 | 15.44 | 15.59 | 10,285 | -0.05(-0.29%) |
May 10, 2011 | 15.50 | 15.69 | 15.25 | 15.64 | 19,245 | +0.22(+1.45%) |
May 09, 2011 | 15.47 | 15.47 | 15.18 | 15.41 | 16,290 | +0.00(+0.00%) |
May 06, 2011 | 15.65 | 15.84 | 15.26 | 15.41 | 24,911 | -0.18(-1.14%) |
May 05, 2011 | 16.44 | 16.44 | 15.45 | 15.59 | 54,696 | -1.00(-6.04%) |
May 04, 2011 | 16.61 | 16.61 | 16.45 | 16.59 | 1,751 | -0.01(-0.07%) |
May 03, 2011 | 16.61 | 16.74 | 16.61 | 16.61 | 5,611 | -0.00(-0.02%) |
May 02, 2011 | 16.61 | 16.61 | 16.61 | 16.61 | 15,820 | -0.31(-1.84%) |
Apr 29, 2011 | 16.99 | 17.00 | 16.86 | 16.92 | 8,997 | +0.10(+0.61%) |
Apr 28, 2011 | 16.70 | 16.97 | 16.70 | 16.82 | 17,446 | +0.00(+0.00%) |
Apr 27, 2011 | 16.97 | 16.99 | 16.64 | 16.82 | 23,285 | -0.08(-0.48%) |
Apr 26, 2011 | 16.79 | 16.90 | 16.63 | 16.90 | 19,236 | +0.19(+1.12%) |
Apr 25, 2011 | 16.80 | 16.80 | 16.65 | 16.71 | 9,144 | +0.09(+0.55%) |
Apr 21, 2011 | 16.74 | 16.74 | 16.61 | 16.62 | 3,512 | -0.11(-0.65%) |
Apr 20, 2011 | 16.80 | 16.80 | 16.54 | 16.73 | 18,110 | -0.01(-0.08%) |
Apr 19, 2011 | 16.54 | 16.97 | 16.35 | 16.74 | 12,651 | +0.14(+0.82%) |
Apr 18, 2011 | 16.51 | 16.71 | 16.51 | 16.61 | 8,238 | -0.17(-1.04%) |
Apr 15, 2011 | 16.66 | 16.83 | 16.64 | 16.78 | 4,104 | -0.02(-0.10%) |
Apr 14, 2011 | 16.59 | 16.88 | 16.37 | 16.80 | 19,418 | +0.27(+1.65%) |
Apr 13, 2011 | 16.47 | 16.60 | 16.30 | 16.52 | 8,813 | +0.27(+1.64%) |
Apr 12, 2011 | 16.53 | 16.53 | 16.20 | 16.26 | 14,718 | -0.28(-1.69%) |
Apr 11, 2011 | 16.54 | 16.55 | 16.30 | 16.54 | 8,886 | -0.13(-0.80%) |
Apr 08, 2011 | 16.78 | 16.78 | 16.58 | 16.67 | 6,596 | -0.11(-0.65%) |
Apr 07, 2011 | 16.91 | 16.93 | 16.71 | 16.78 | 5,130 | +0.00(+0.00%) |
Apr 06, 2011 | 16.67 | 16.92 | 16.67 | 16.78 | 6,001 | +0.12(+0.70%) |
Apr 05, 2011 | 16.63 | 16.86 | 16.63 | 16.66 | 8,974 | -0.00(-0.00%) |
Apr 04, 2011 | 16.66 | 16.89 | 16.66 | 16.66 | 14,738 | -0.07(-0.43%) |
Apr 01, 2011 | 17.02 | 17.02 | 16.71 | 16.74 | 4,629 | -0.18(-1.07%) |
Mar 31, 2011 | 16.71 | 16.93 | 16.71 | 16.92 | 5,526 | +0.05(+0.30%) |
Mar 30, 2011 | 16.92 | 17.02 | 16.64 | 16.87 | 19,875 | -0.07(-0.40%) |
Mar 29, 2011 | 16.93 | 16.93 | 16.70 | 16.93 | 28,199 | +0.08(+0.47%) |
Mar 28, 2011 | 16.71 | 16.99 | 16.31 | 16.86 | 26,971 | -0.04(-0.22%) |
Mar 25, 2011 | 16.65 | 16.95 | 16.55 | 16.89 | 18,763 | +0.26(+1.58%) |
Mar 24, 2011 | 16.61 | 16.65 | 16.56 | 16.63 | 24,061 | +0.11(+0.69%) |
Mar 23, 2011 | 16.59 | 16.60 | 16.31 | 16.52 | 5,301 | +0.05(+0.29%) |
Mar 22, 2011 | 16.30 | 16.47 | 16.30 | 16.47 | 9,866 | +0.17(+1.04%) |
Mar 21, 2011 | 16.28 | 16.30 | 15.91 | 16.30 | 13,002 | +0.22(+1.35%) |
Mar 18, 2011 | 16.08 | 16.08 | 16.08 | 16.08 | 1,178 | +0.24(+1.52%) |
Mar 17, 2011 | 16.24 | 16.33 | 15.84 | 15.84 | 16,695 | -0.23(-1.44%) |
Mar 16, 2011 | 16.07 | 16.21 | 15.96 | 16.07 | 7,233 | +0.05(+0.32%) |
Mar 15, 2011 | 15.97 | 16.02 | 15.62 | 16.02 | 11,132 | +0.40(+2.57%) |
Mar 14, 2011 | 15.67 | 15.79 | 15.62 | 15.62 | 8,791 | -0.27(-1.71%) |
Mar 11, 2011 | 15.64 | 15.96 | 15.64 | 15.89 | 10,013 | +0.03(+0.21%) |
Mar 10, 2011 | 15.85 | 16.00 | 15.79 | 15.86 | 6,870 | -0.27(-1.70%) |
Mar 09, 2011 | 15.99 | 16.15 | 15.96 | 16.13 | 5,218 | +0.15(+0.96%) |
Mar 08, 2011 | 16.43 | 16.43 | 15.59 | 15.98 | 7,725 | -0.15(-0.93%) |
Mar 07, 2011 | 15.96 | 16.13 | 15.96 | 16.13 | 8,694 | +0.31(+1.97%) |
Mar 04, 2011 | 15.79 | 15.94 | 15.68 | 15.82 | 6,517 | +0.16(+1.02%) |
Mar 03, 2011 | 15.65 | 15.84 | 15.64 | 15.66 | 18,742 | +0.02(+0.13%) |
Mar 02, 2011 | 15.75 | 15.93 | 15.64 | 15.64 | 18,451 | -0.16(-0.99%) |
Mar 01, 2011 | 15.96 | 15.96 | 15.77 | 15.79 | 15,164 | -0.07(-0.47%) |
Feb 28, 2011 | 16.00 | 16.00 | 15.84 | 15.87 | 13,680 | +0.14(+0.89%) |
Feb 25, 2011 | 15.90 | 16.22 | 15.58 | 15.73 | 12,015 | -0.18(-1.15%) |
Feb 24, 2011 | 16.38 | 16.39 | 15.61 | 15.91 | 22,733 | -0.47(-2.87%) |
Feb 23, 2011 | 15.92 | 16.38 | 15.70 | 16.38 | 21,946 | +0.46(+2.89%) |
Feb 22, 2011 | 15.66 | 15.98 | 15.58 | 15.92 | 14,213 | +0.35(+2.26%) |
Feb 18, 2011 | 15.54 | 15.59 | 15.54 | 15.57 | 21,366 | -0.00(-0.01%) |
Feb 17, 2011 | 15.58 | 15.65 | 15.55 | 15.57 | 17,158 | -0.18(-1.13%) |
Feb 16, 2011 | 16.70 | 16.70 | 15.75 | 15.75 | 34,621 | -0.43(-2.63%) |
Feb 15, 2011 | 15.88 | 16.17 | 15.66 | 16.17 | 9,357 | +0.46(+2.93%) |
Feb 14, 2011 | 16.05 | 16.05 | 15.54 | 15.71 | 48,219 | -0.27(-1.69%) |
Feb 11, 2011 | 15.94 | 16.05 | 15.92 | 15.98 | 12,186 | +0.02(+0.14%) |
Feb 10, 2011 | 15.97 | 16.05 | 15.95 | 15.96 | 6,321 | -0.02(-0.15%) |
Feb 09, 2011 | 15.92 | 16.12 | 15.92 | 15.99 | 9,582 | +0.01(+0.08%) |
Feb 08, 2011 | 15.97 | 16.00 | 15.97 | 15.97 | 10,251 | -0.04(-0.28%) |
Feb 07, 2011 | 16.12 | 16.12 | 15.98 | 16.02 | 8,019 | -0.11(-0.71%) |
Feb 04, 2011 | 16.11 | 16.14 | 15.97 | 16.13 | 11,056 | +0.03(+0.19%) |
Feb 03, 2011 | 16.05 | 16.10 | 15.88 | 16.10 | 17,285 | -0.04(-0.25%) |
Feb 02, 2011 | 16.29 | 16.41 | 16.05 | 16.14 | 30,016 | -0.49(-2.94%) |
Feb 01, 2011 | 16.98 | 16.98 | 16.45 | 16.63 | 12,358 | -0.13(-0.77%) |
Jan 31, 2011 | 16.88 | 16.98 | 16.69 | 16.76 | 15,261 | +0.37(+2.26%) |
Jan 28, 2011 | 16.14 | 16.79 | 16.14 | 16.39 | 22,322 | +0.25(+1.53%) |
Jan 27, 2011 | 16.15 | 16.27 | 16.14 | 16.14 | 3,740 | +0.15(+0.97%) |
Jan 26, 2011 | 16.00 | 16.08 | 15.86 | 15.99 | 42,411 | -0.01(-0.07%) |
Jan 25, 2011 | 16.70 | 16.70 | 15.99 | 16.00 | 5,978 | -0.67(-4.02%) |
Jan 24, 2011 | 16.97 | 16.97 | 16.62 | 16.67 | 12,514 | -0.22(-1.28%) |
Jan 21, 2011 | 16.46 | 16.89 | 15.66 | 16.88 | 16,298 | +0.54(+3.28%) |
Jan 20, 2011 | 16.20 | 16.41 | 15.83 | 16.35 | 17,091 | +0.10(+0.60%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.20 | 16.25 | 13,387 | -0.10(-0.60%) |
Jan 18, 2011 | 16.67 | 16.67 | 16.23 | 16.35 | 14,555 | -0.27(-1.64%) |
Jan 14, 2011 | 16.67 | 16.78 | 16.60 | 16.62 | 4,751 | +0.12(+0.73%) |
Jan 13, 2011 | 16.70 | 16.75 | 16.50 | 16.50 | 5,642 | -0.35(-2.08%) |
Jan 12, 2011 | 16.90 | 16.92 | 16.62 | 16.85 | 10,302 | +0.01(+0.08%) |
Jan 11, 2011 | 16.83 | 16.84 | 16.83 | 16.84 | 11,439 | +0.02(+0.10%) |
Jan 10, 2011 | 16.80 | 16.83 | 16.65 | 16.82 | 6,708 | +0.15(+0.91%) |
Jan 07, 2011 | 16.51 | 16.67 | 16.22 | 16.67 | 4,184 | +0.14(+0.86%) |
Jan 06, 2011 | 16.49 | 16.68 | 16.16 | 16.53 | 12,116 | +0.03(+0.18%) |
Jan 05, 2011 | 16.60 | 16.60 | 16.16 | 16.50 | 9,598 | -0.12(-0.73%) |
Jan 04, 2011 | 17.01 | 17.01 | 16.49 | 16.62 | 9,693 | -0.19(-1.10%) |
Jan 03, 2011 | 16.67 | 17.02 | 16.59 | 16.80 | 18,481 | +0.22(+1.30%) |
Dec 31, 2010 | 16.71 | 17.00 | 16.58 | 16.59 | 12,621 | -0.04(-0.26%) |
Dec 30, 2010 | 16.41 | 16.91 | 16.40 | 16.63 | 9,752 | +0.01(+0.07%) |
Dec 29, 2010 | 16.10 | 16.75 | 16.10 | 16.62 | 22,921 | +0.71(+4.50%) |
Dec 28, 2010 | 15.83 | 16.02 | 15.82 | 15.90 | 7,003 | +0.09(+0.55%) |
Dec 27, 2010 | 15.98 | 16.14 | 15.80 | 15.82 | 16,102 | -0.14(-0.88%) |
Dec 23, 2010 | 15.99 | 15.99 | 15.79 | 15.96 | 8,379 | +0.12(+0.76%) |
Dec 22, 2010 | 15.92 | 15.94 | 15.78 | 15.84 | 18,200 | -0.24(-1.48%) |
Dec 21, 2010 | 15.75 | 16.21 | 15.75 | 16.07 | 21,453 | +0.35(+2.22%) |
Dec 20, 2010 | 16.56 | 16.72 | 15.58 | 15.73 | 55,746 | -0.69(-4.22%) |
Dec 17, 2010 | 16.43 | 16.50 | 16.42 | 16.42 | 8,155 | -0.03(-0.20%) |
Dec 16, 2010 | 16.65 | 16.81 | 16.45 | 16.45 | 16,141 | -0.27(-1.60%) |
Dec 15, 2010 | 16.93 | 17.00 | 16.72 | 16.72 | 23,503 | -0.20(-1.21%) |
Dec 14, 2010 | 16.84 | 16.93 | 16.82 | 16.93 | 20,011 | +0.01(+0.07%) |
Dec 13, 2010 | 16.84 | 16.91 | 16.82 | 16.91 | 5,461 | +0.07(+0.43%) |
Dec 10, 2010 | 16.76 | 16.92 | 16.76 | 16.84 | 12,020 | +0.09(+0.52%) |
Dec 09, 2010 | 16.51 | 16.83 | 16.51 | 16.76 | 7,296 | +0.08(+0.50%) |
Dec 08, 2010 | 16.47 | 16.83 | 16.47 | 16.67 | 8,239 | +0.17(+1.06%) |
Dec 07, 2010 | 16.45 | 16.67 | 16.44 | 16.50 | 14,532 | +0.04(+0.26%) |
Dec 06, 2010 | 16.70 | 16.76 | 16.45 | 16.45 | 19,059 | -0.13(-0.81%) |
Dec 03, 2010 | 16.49 | 16.76 | 16.49 | 16.59 | 11,339 | +0.00(+0.00%) |
Dec 02, 2010 | 16.84 | 16.92 | 16.53 | 16.59 | 17,869 | -0.17(-1.00%) |
Dec 01, 2010 | 16.50 | 16.76 | 16.50 | 16.76 | 4,088 | +0.33(+2.00%) |
Nov 30, 2010 | 16.76 | 16.76 | 16.43 | 16.43 | 7,012 | -0.33(-1.96%) |
Nov 29, 2010 | 16.70 | 16.76 | 16.55 | 16.76 | 10,292 | +0.01(+0.04%) |
Nov 26, 2010 | 16.55 | 16.75 | 16.42 | 16.75 | 9,695 | +0.09(+0.51%) |
Nov 24, 2010 | 16.68 | 16.66 | 16.66 | 16.66 | 49,400 | -0.23(-1.36%) |
Nov 23, 2010 | 17.06 | 17.06 | 16.56 | 16.89 | 11,699 | +0.33(+1.98%) |
Nov 22, 2010 | 16.76 | 16.86 | 16.54 | 16.57 | 9,149 | -0.12(-0.74%) |
Nov 19, 2010 | 16.74 | 16.78 | 16.55 | 16.69 | 5,551 | -0.12(-0.69%) |
Nov 18, 2010 | 16.61 | 17.00 | 16.42 | 16.81 | 11,924 | +0.45(+2.75%) |
Nov 17, 2010 | 16.46 | 16.73 | 16.20 | 16.36 | 9,200 | +0.03(+0.16%) |
Nov 16, 2010 | 16.66 | 16.66 | 16.17 | 16.33 | 15,675 | -0.30(-1.83%) |
Nov 15, 2010 | 16.48 | 16.69 | 16.46 | 16.63 | 8,029 | +0.09(+0.53%) |
Nov 12, 2010 | 16.59 | 16.84 | 16.35 | 16.55 | 24,740 | -0.26(-1.53%) |
Nov 11, 2010 | 16.53 | 16.80 | 16.53 | 16.80 | 1,800 | -0.04(-0.26%) |
Nov 10, 2010 | 16.99 | 17.00 | 16.70 | 16.85 | 18,736 | +0.17(+1.01%) |
Nov 09, 2010 | 16.80 | 17.00 | 16.68 | 16.68 | 17,221 | -0.05(-0.30%) |
Nov 08, 2010 | 16.60 | 16.82 | 16.40 | 16.73 | 10,223 | +0.24(+1.43%) |
Nov 05, 2010 | 16.49 | 16.50 | 16.33 | 16.49 | 15,999 | +0.16(+1.00%) |
Nov 04, 2010 | 16.33 | 16.50 | 16.08 | 16.33 | 20,938 | +0.33(+2.08%) |
Nov 03, 2010 | 15.88 | 16.10 | 15.72 | 16.00 | 14,091 | +0.53(+3.45%) |
Nov 02, 2010 | 15.41 | 15.70 | 15.41 | 15.46 | 12,107 | +0.05(+0.32%) |