Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.90 | 16.10 | 15.90 | 16.05 | 198,059 | +0.29(+1.85%) |
Aug 30, 2011 | 15.68 | 15.85 | 15.68 | 15.76 | 26,054 | +0.05(+0.31%) |
Aug 29, 2011 | 15.56 | 15.73 | 15.56 | 15.71 | 15,884 | +0.33(+2.18%) |
Aug 26, 2011 | 15.04 | 15.39 | 14.98 | 15.37 | 62,656 | +0.26(+1.71%) |
Aug 25, 2011 | 15.46 | 15.50 | 15.10 | 15.11 | 84,495 | -0.26(-1.68%) |
Aug 24, 2011 | 15.24 | 15.40 | 15.15 | 15.37 | 258,835 | +0.05(+0.36%) |
Aug 23, 2011 | 15.02 | 15.35 | 15.02 | 15.32 | 43,150 | +0.29(+1.93%) |
Aug 22, 2011 | 15.11 | 15.20 | 14.92 | 15.03 | 27,110 | +0.14(+0.92%) |
Aug 19, 2011 | 14.97 | 15.26 | 14.89 | 14.89 | 40,134 | -0.12(-0.77%) |
Aug 18, 2011 | 15.15 | 15.17 | 14.88 | 15.00 | 52,105 | -0.66(-4.24%) |
Aug 17, 2011 | 15.79 | 15.86 | 15.60 | 15.67 | 27,595 | +0.05(+0.32%) |
Aug 16, 2011 | 15.59 | 15.69 | 15.49 | 15.62 | 63,865 | -0.13(-0.80%) |
Aug 15, 2011 | 15.60 | 15.76 | 15.60 | 15.74 | 37,882 | +0.34(+2.21%) |
Aug 12, 2011 | 15.55 | 15.55 | 15.33 | 15.40 | 65,154 | +0.05(+0.32%) |
Aug 11, 2011 | 14.82 | 15.47 | 14.82 | 15.35 | 26,577 | +0.60(+4.05%) |
Aug 10, 2011 | 15.10 | 15.10 | 14.75 | 14.76 | 40,918 | -0.63(-4.10%) |
Aug 09, 2011 | 15.17 | 15.39 | 14.79 | 15.39 | 97,624 | +0.90(+6.21%) |
Aug 08, 2011 | 15.03 | 15.07 | 14.40 | 14.49 | 77,704 | -1.15(-7.36%) |
Aug 05, 2011 | 15.89 | 15.89 | 15.18 | 15.64 | 96,913 | -0.12(-0.73%) |
Aug 04, 2011 | 16.31 | 16.31 | 15.74 | 15.76 | 90,277 | -0.95(-5.71%) |
Aug 03, 2011 | 16.75 | 16.75 | 16.45 | 16.71 | 34,813 | -0.03(-0.16%) |
Aug 02, 2011 | 16.94 | 17.01 | 16.71 | 16.74 | 354,485 | -0.27(-1.58%) |
Aug 01, 2011 | 17.27 | 17.27 | 16.81 | 17.01 | 30,031 | -0.06(-0.35%) |
Jul 29, 2011 | 16.93 | 17.09 | 16.93 | 17.07 | 268,894 | +0.08(+0.47%) |
Jul 28, 2011 | 16.99 | 17.16 | 16.99 | 16.99 | 48,309 | +0.02(+0.15%) |
Jul 27, 2011 | 17.16 | 17.21 | 16.95 | 16.96 | 57,720 | -0.24(-1.39%) |
Jul 26, 2011 | 17.17 | 17.27 | 17.17 | 17.20 | 58,440 | +0.02(+0.12%) |
Jul 25, 2011 | 17.22 | 17.24 | 17.14 | 17.18 | 38,157 | -0.06(-0.37%) |
Jul 22, 2011 | 17.24 | 17.26 | 17.16 | 17.25 | 25,478 | +0.06(+0.34%) |
Jul 21, 2011 | 17.12 | 17.23 | 17.01 | 17.19 | 26,630 | +0.22(+1.29%) |
Jul 20, 2011 | 17.00 | 17.10 | 16.96 | 16.97 | 488,861 | +0.03(+0.17%) |
Jul 19, 2011 | 16.89 | 16.98 | 16.85 | 16.94 | 40,641 | +0.22(+1.31%) |
Jul 18, 2011 | 16.86 | 16.86 | 16.65 | 16.72 | 108,742 | -0.21(-1.26%) |
Jul 15, 2011 | 16.93 | 16.98 | 16.92 | 16.93 | 17,086 | +0.00(+0.00%) |
Jul 14, 2011 | 17.10 | 17.11 | 16.88 | 16.93 | 27,269 | -0.08(-0.48%) |
Jul 13, 2011 | 16.97 | 17.19 | 16.97 | 17.02 | 137,824 | +0.15(+0.88%) |
Jul 12, 2011 | 16.80 | 17.02 | 16.80 | 16.87 | 33,545 | -0.00(-0.03%) |
Jul 11, 2011 | 17.09 | 17.09 | 16.87 | 16.87 | 33,472 | -0.48(-2.76%) |
Jul 08, 2011 | 17.21 | 17.37 | 17.21 | 17.35 | 53,352 | -0.09(-0.53%) |
Jul 07, 2011 | 17.44 | 17.47 | 17.37 | 17.44 | 125,537 | +0.10(+0.57%) |
Jul 06, 2011 | 17.38 | 17.38 | 17.23 | 17.35 | 72,290 | +0.02(+0.09%) |
Jul 05, 2011 | 17.38 | 17.39 | 17.31 | 17.33 | 49,253 | -0.08(-0.44%) |
Jul 01, 2011 | 17.21 | 17.41 | 17.20 | 17.41 | 29,189 | +0.19(+1.12%) |
Jun 30, 2011 | 17.12 | 17.25 | 17.11 | 17.21 | 337,153 | +0.20(+1.16%) |
Jun 29, 2011 | 16.95 | 17.04 | 16.94 | 17.02 | 58,059 | +0.19(+1.14%) |
Jun 28, 2011 | 16.80 | 16.83 | 16.67 | 16.82 | 73,874 | +0.16(+0.99%) |
Jun 27, 2011 | 16.61 | 16.73 | 16.60 | 16.66 | 41,804 | +0.08(+0.50%) |
Jun 24, 2011 | 16.64 | 16.68 | 16.55 | 16.58 | 33,817 | -0.04(-0.24%) |
Jun 23, 2011 | 16.51 | 16.62 | 16.39 | 16.62 | 40,146 | -0.08(-0.45%) |
Jun 22, 2011 | 16.70 | 16.82 | 16.69 | 16.69 | 102,012 | -0.12(-0.72%) |
Jun 21, 2011 | 16.81 | 16.88 | 16.67 | 16.81 | 76,351 | +0.22(+1.35%) |
Jun 20, 2011 | 16.61 | 16.64 | 16.56 | 16.59 | 23,448 | -0.08(-0.45%) |
Jun 17, 2011 | 16.64 | 16.75 | 16.64 | 16.66 | 104,616 | +0.05(+0.31%) |
Jun 16, 2011 | 16.54 | 16.72 | 16.54 | 16.61 | 38,289 | -0.07(-0.41%) |
Jun 15, 2011 | 16.87 | 16.92 | 16.61 | 16.68 | 20,365 | -0.35(-2.08%) |
Jun 14, 2011 | 16.92 | 17.13 | 16.92 | 17.03 | 27,865 | +0.27(+1.60%) |
Jun 13, 2011 | 16.70 | 16.84 | 16.70 | 16.77 | 78,905 | -0.04(-0.22%) |
Jun 10, 2011 | 17.03 | 17.03 | 16.72 | 16.80 | 16,717 | -0.34(-1.97%) |
Jun 09, 2011 | 17.08 | 17.16 | 17.02 | 17.14 | 45,766 | +0.15(+0.89%) |
Jun 08, 2011 | 17.10 | 17.11 | 16.96 | 16.99 | 40,487 | -0.17(-1.01%) |
Jun 07, 2011 | 17.19 | 17.27 | 17.16 | 17.16 | 29,659 | +0.09(+0.53%) |
Jun 06, 2011 | 17.16 | 17.24 | 17.03 | 17.07 | 48,740 | -0.18(-1.02%) |
Jun 03, 2011 | 17.14 | 17.30 | 17.13 | 17.25 | 35,140 | +0.34(+2.03%) |
May 24, 2011 | 16.96 | 16.99 | 16.87 | 16.91 | 44,254 | +0.05(+0.29%) |
May 23, 2011 | 16.85 | 16.89 | 16.76 | 16.86 | 63,518 | -0.29(-1.72%) |
May 20, 2011 | 17.26 | 17.26 | 17.08 | 17.15 | 47,743 | -0.14(-0.84%) |
May 19, 2011 | 17.22 | 17.31 | 17.16 | 17.30 | 69,048 | +0.12(+0.72%) |
May 18, 2011 | 17.07 | 17.18 | 17.03 | 17.17 | 8,709 | +0.21(+1.23%) |
May 17, 2011 | 16.92 | 16.96 | 16.78 | 16.96 | 141,317 | +0.05(+0.32%) |
May 16, 2011 | 16.89 | 17.06 | 16.87 | 16.91 | 31,031 | -0.06(-0.35%) |
May 13, 2011 | 17.21 | 17.21 | 16.91 | 16.97 | 28,591 | -0.18(-1.06%) |
May 12, 2011 | 17.16 | 17.19 | 16.95 | 17.15 | 117,313 | +0.03(+0.19%) |
May 11, 2011 | 17.39 | 17.39 | 17.05 | 17.12 | 35,989 | -0.31(-1.75%) |
May 10, 2011 | 17.36 | 17.44 | 17.32 | 17.42 | 49,847 | +0.13(+0.77%) |
May 09, 2011 | 17.19 | 17.29 | 17.14 | 17.29 | 40,795 | +0.14(+0.81%) |
May 06, 2011 | 17.27 | 17.39 | 17.11 | 17.15 | 51,150 | +0.14(+0.82%) |
May 05, 2011 | 17.16 | 17.20 | 17.00 | 17.01 | 43,649 | -0.26(-1.49%) |
May 04, 2011 | 17.40 | 17.41 | 17.20 | 17.27 | 24,648 | -0.13(-0.74%) |
May 03, 2011 | 17.55 | 17.55 | 17.39 | 17.40 | 32,265 | -0.20(-1.16%) |
May 02, 2011 | 17.61 | 17.69 | 17.57 | 17.60 | 58,890 | +0.01(+0.06%) |
Apr 29, 2011 | 17.57 | 17.61 | 17.52 | 17.59 | 25,342 | +0.08(+0.43%) |
Apr 28, 2011 | 17.47 | 17.52 | 17.42 | 17.52 | 41,551 | +0.09(+0.52%) |
Apr 27, 2011 | 17.31 | 17.46 | 17.24 | 17.42 | 24,863 | +0.06(+0.34%) |
Apr 26, 2011 | 17.33 | 17.40 | 17.28 | 17.37 | 98,461 | +0.12(+0.71%) |
Apr 25, 2011 | 17.24 | 17.31 | 17.17 | 17.24 | 47,170 | -0.01(-0.06%) |
Apr 21, 2011 | 17.25 | 17.29 | 17.19 | 17.25 | 113,516 | +0.13(+0.75%) |
Apr 20, 2011 | 17.09 | 17.14 | 17.05 | 17.12 | 47,555 | +0.27(+1.62%) |
Apr 19, 2011 | 16.74 | 16.86 | 16.74 | 16.85 | 46,651 | +0.07(+0.42%) |
Apr 18, 2011 | 16.79 | 16.79 | 16.61 | 16.78 | 46,543 | -0.28(-1.66%) |
Apr 15, 2011 | 17.06 | 17.09 | 16.96 | 17.07 | 35,230 | +0.02(+0.09%) |
Apr 14, 2011 | 16.89 | 17.06 | 16.89 | 17.05 | 22,568 | +0.19(+1.11%) |
Apr 13, 2011 | 16.93 | 16.98 | 16.81 | 16.86 | 28,901 | +0.08(+0.45%) |
Apr 12, 2011 | 16.86 | 16.86 | 16.74 | 16.79 | 76,915 | -0.14(-0.85%) |
Apr 11, 2011 | 17.09 | 17.09 | 16.89 | 16.93 | 70,208 | -0.07(-0.41%) |
Apr 08, 2011 | 17.04 | 17.11 | 16.96 | 17.00 | 77,459 | +0.10(+0.57%) |
Apr 07, 2011 | 16.99 | 16.99 | 16.75 | 16.91 | 260,994 | -0.09(-0.50%) |
Apr 06, 2011 | 16.94 | 17.06 | 16.94 | 16.99 | 29,242 | +0.07(+0.41%) |
Apr 05, 2011 | 16.89 | 16.97 | 16.83 | 16.92 | 49,459 | +0.01(+0.03%) |
Apr 04, 2011 | 16.88 | 16.97 | 16.87 | 16.92 | 461,037 | +0.03(+0.18%) |
Apr 01, 2011 | 16.81 | 16.94 | 16.81 | 16.89 | 782,440 | +0.09(+0.52%) |
Mar 31, 2011 | 16.81 | 16.82 | 16.74 | 16.80 | 636,991 | +0.00(+0.00%) |
Mar 30, 2011 | 16.66 | 16.82 | 16.66 | 16.80 | 56,133 | +0.18(+1.10%) |
Mar 29, 2011 | 16.54 | 16.62 | 16.47 | 16.62 | 627,526 | +0.05(+0.32%) |
Mar 28, 2011 | 16.62 | 16.64 | 16.56 | 16.56 | 55,991 | -0.05(-0.31%) |
Mar 25, 2011 | 16.74 | 16.74 | 16.61 | 16.61 | 50,153 | -0.17(-1.03%) |
Mar 24, 2011 | 16.70 | 16.80 | 16.64 | 16.79 | 1,250,944 | +0.19(+1.17%) |
Mar 23, 2011 | 16.40 | 16.61 | 16.40 | 16.59 | 19,869 | +0.06(+0.39%) |
Mar 22, 2011 | 16.58 | 16.58 | 16.45 | 16.53 | 37,410 | -0.11(-0.64%) |
Mar 21, 2011 | 16.56 | 16.65 | 16.51 | 16.64 | 64,665 | +0.41(+2.53%) |
Mar 18, 2011 | 16.16 | 16.29 | 16.15 | 16.23 | 25,166 | +0.35(+2.18%) |
Mar 17, 2011 | 15.65 | 15.97 | 15.65 | 15.88 | 83,491 | +0.37(+2.37%) |
Mar 16, 2011 | 15.83 | 15.83 | 15.42 | 15.51 | 119,897 | -0.35(-2.22%) |
Mar 15, 2011 | 15.35 | 15.91 | 15.35 | 15.86 | 97,257 | -0.44(-2.68%) |
Mar 14, 2011 | 16.33 | 16.36 | 16.16 | 16.30 | 209,979 | -0.38(-2.26%) |
Mar 11, 2011 | 16.53 | 16.70 | 16.49 | 16.68 | 86,854 | +0.06(+0.38%) |
Mar 10, 2011 | 16.74 | 16.79 | 16.61 | 16.61 | 58,611 | -0.45(-2.62%) |
Mar 09, 2011 | 17.00 | 17.08 | 16.97 | 17.06 | 427,613 | +0.05(+0.31%) |
Mar 08, 2011 | 16.81 | 17.06 | 16.81 | 17.01 | 68,573 | +0.11(+0.66%) |
Mar 07, 2011 | 16.92 | 17.11 | 16.83 | 16.90 | 42,454 | -0.16(-0.94%) |
Mar 04, 2011 | 16.98 | 17.10 | 16.94 | 17.06 | 64,440 | +0.00(+0.00%) |
Mar 03, 2011 | 16.98 | 17.08 | 16.95 | 17.06 | 60,842 | +0.19(+1.14%) |
Mar 02, 2011 | 16.83 | 16.91 | 16.81 | 16.86 | 61,362 | +0.09(+0.51%) |
Mar 01, 2011 | 16.95 | 17.04 | 16.78 | 16.78 | 39,750 | -0.22(-1.28%) |
Feb 28, 2011 | 16.93 | 17.01 | 16.93 | 17.00 | 50,705 | +0.19(+1.14%) |
Feb 25, 2011 | 16.65 | 16.81 | 16.65 | 16.81 | 41,515 | +0.29(+1.77%) |
Feb 24, 2011 | 16.53 | 16.53 | 16.41 | 16.51 | 34,473 | +0.01(+0.06%) |
Feb 23, 2011 | 16.50 | 16.57 | 16.38 | 16.50 | 140,053 | +0.10(+0.62%) |
Feb 22, 2011 | 16.67 | 16.67 | 16.40 | 16.40 | 510,955 | -0.47(-2.81%) |
Feb 18, 2011 | 16.80 | 16.93 | 16.80 | 16.88 | 41,590 | +0.04(+0.22%) |
Feb 17, 2011 | 16.63 | 16.85 | 16.63 | 16.84 | 35,983 | +0.14(+0.86%) |
Feb 16, 2011 | 16.50 | 16.75 | 16.50 | 16.69 | 245,168 | +0.17(+1.00%) |
Feb 15, 2011 | 16.59 | 16.59 | 16.47 | 16.53 | 35,145 | -0.09(-0.55%) |
Feb 14, 2011 | 16.45 | 16.64 | 16.45 | 16.62 | 68,278 | +0.07(+0.42%) |
Feb 11, 2011 | 16.59 | 16.59 | 16.43 | 16.55 | 164,867 | +0.05(+0.32%) |
Feb 10, 2011 | 16.41 | 16.53 | 16.38 | 16.50 | 42,662 | -0.10(-0.58%) |
Feb 09, 2011 | 16.79 | 16.79 | 16.56 | 16.59 | 155,369 | -0.26(-1.55%) |
Feb 08, 2011 | 16.94 | 16.94 | 16.75 | 16.85 | 80,770 | -0.05(-0.28%) |
Feb 07, 2011 | 16.99 | 16.99 | 16.83 | 16.90 | 100,343 | -0.01(-0.06%) |
Feb 04, 2011 | 16.95 | 16.95 | 16.76 | 16.91 | 166,266 | +0.05(+0.32%) |
Feb 03, 2011 | 16.86 | 16.89 | 16.79 | 16.86 | 88,061 | -0.01(-0.03%) |
Feb 02, 2011 | 16.84 | 16.91 | 16.83 | 16.86 | 46,484 | -0.01(-0.03%) |
Feb 01, 2011 | 16.76 | 16.93 | 16.76 | 16.87 | 112,627 | +0.24(+1.44%) |
Jan 31, 2011 | 16.57 | 16.74 | 16.52 | 16.63 | 142,455 | +0.15(+0.94%) |
Jan 28, 2011 | 16.84 | 16.84 | 16.46 | 16.48 | 63,805 | -0.31(-1.87%) |
Jan 27, 2011 | 16.92 | 16.92 | 16.77 | 16.79 | 69,499 | -0.09(-0.54%) |
Jan 26, 2011 | 16.86 | 16.92 | 16.83 | 16.88 | 358,476 | +0.12(+0.70%) |
Jan 25, 2011 | 16.80 | 16.80 | 16.71 | 16.76 | 72,618 | -0.05(-0.28%) |
Jan 24, 2011 | 16.77 | 16.83 | 16.63 | 16.81 | 87,477 | +0.20(+1.18%) |
Jan 21, 2011 | 16.88 | 16.88 | 16.59 | 16.61 | 1,207,614 | -0.19(-1.14%) |
Jan 20, 2011 | 16.88 | 16.88 | 16.70 | 16.81 | 34,233 | -0.20(-1.16%) |
Jan 19, 2011 | 17.28 | 17.28 | 16.96 | 17.00 | 80,571 | -0.10(-0.59%) |
Jan 18, 2011 | 17.10 | 17.12 | 17.03 | 17.10 | 318,502 | +0.11(+0.63%) |
Jan 14, 2011 | 16.79 | 17.00 | 16.78 | 17.00 | 40,195 | +0.09(+0.50%) |
Jan 13, 2011 | 16.90 | 17.05 | 16.90 | 16.91 | 54,281 | -0.03(-0.16%) |
Jan 12, 2011 | 16.83 | 16.94 | 16.83 | 16.94 | 34,999 | +0.25(+1.50%) |
Jan 11, 2011 | 16.69 | 16.71 | 16.62 | 16.69 | 46,493 | +0.07(+0.45%) |
Jan 10, 2011 | 16.60 | 16.61 | 16.46 | 16.61 | 36,646 | -0.04(-0.26%) |
Jan 07, 2011 | 16.80 | 16.80 | 16.58 | 16.66 | 51,990 | -0.09(-0.54%) |
Jan 06, 2011 | 16.94 | 16.94 | 16.70 | 16.75 | 203,743 | -0.15(-0.89%) |
Jan 05, 2011 | 16.83 | 16.93 | 16.81 | 16.90 | 93,607 | +0.07(+0.42%) |
Jan 04, 2011 | 16.94 | 16.94 | 16.71 | 16.83 | 43,896 | -0.01(-0.05%) |
Jan 03, 2011 | 16.89 | 16.90 | 16.73 | 16.84 | 90,056 | +0.32(+1.96%) |
Dec 31, 2010 | 16.67 | 16.68 | 16.51 | 16.51 | 230,138 | -0.07(-0.42%) |
Dec 30, 2010 | 16.62 | 16.62 | 16.50 | 16.58 | 119,416 | +0.01(+0.03%) |
Dec 29, 2010 | 16.48 | 16.59 | 16.48 | 16.58 | 582,241 | +0.18(+1.07%) |
Dec 28, 2010 | 16.39 | 16.41 | 16.35 | 16.40 | 49,932 | +0.01(+0.05%) |
Dec 27, 2010 | 16.38 | 16.41 | 16.31 | 16.39 | 62,436 | +0.07(+0.44%) |
Dec 23, 2010 | 16.32 | 16.34 | 16.26 | 16.32 | 39,491 | +0.02(+0.10%) |
Dec 22, 2010 | 16.27 | 16.33 | 16.27 | 16.31 | 36,646 | +0.09(+0.53%) |
Dec 21, 2010 | 16.06 | 16.23 | 16.06 | 16.22 | 78,390 | +0.15(+0.96%) |
Dec 20, 2010 | 16.17 | 16.17 | 16.00 | 16.07 | 118,013 | +0.06(+0.36%) |
Dec 17, 2010 | 16.11 | 16.11 | 15.93 | 16.01 | 61,198 | -0.14(-0.90%) |
Dec 16, 2010 | 16.17 | 16.17 | 16.04 | 16.15 | 57,559 | +0.03(+0.19%) |
Dec 15, 2010 | 16.25 | 16.27 | 16.07 | 16.12 | 40,312 | -0.17(-1.02%) |
Dec 14, 2010 | 16.36 | 16.39 | 16.27 | 16.29 | 102,724 | +0.02(+0.13%) |
Dec 13, 2010 | 16.25 | 16.33 | 16.22 | 16.27 | 60,389 | +0.12(+0.77%) |
Dec 10, 2010 | 16.19 | 16.19 | 16.05 | 16.14 | 50,661 | +0.03(+0.16%) |
Dec 09, 2010 | 16.22 | 16.22 | 16.05 | 16.12 | 110,583 | +0.02(+0.10%) |
Dec 08, 2010 | 16.13 | 16.13 | 16.01 | 16.10 | 219,706 | -0.05(-0.29%) |
Dec 07, 2010 | 16.29 | 16.31 | 16.14 | 16.15 | 17,190 | +0.00(+0.00%) |
Dec 06, 2010 | 16.10 | 16.15 | 16.04 | 16.15 | 196,113 | -0.07(-0.45%) |
Dec 03, 2010 | 16.10 | 16.22 | 16.08 | 16.22 | 80,731 | +0.10(+0.61%) |
Dec 02, 2010 | 15.91 | 16.16 | 15.91 | 16.12 | 112,151 | +0.21(+1.33%) |
Dec 01, 2010 | 15.81 | 15.92 | 15.77 | 15.91 | 160,287 | +0.38(+2.47%) |
Nov 30, 2010 | 15.50 | 15.57 | 15.47 | 15.53 | 136,778 | -0.15(-0.96%) |
Nov 29, 2010 | 15.59 | 15.68 | 15.50 | 15.68 | 338,619 | +0.02(+0.10%) |
Nov 26, 2010 | 15.73 | 15.73 | 15.66 | 15.66 | 22,840 | -0.19(-1.21%) |
Nov 24, 2010 | 15.76 | 15.85 | 15.85 | 15.85 | 65,669 | +0.23(+1.46%) |
Nov 23, 2010 | 15.65 | 15.72 | 15.54 | 15.62 | 120,082 | -0.37(-2.30%) |
Nov 22, 2010 | 16.07 | 16.07 | 15.80 | 15.99 | 38,728 | -0.19(-1.18%) |
Nov 19, 2010 | 16.15 | 16.18 | 15.99 | 16.18 | 53,215 | -0.12(-0.73%) |
Nov 18, 2010 | 16.31 | 16.34 | 16.26 | 16.30 | 39,497 | +0.20(+1.25%) |
Nov 17, 2010 | 16.04 | 16.12 | 16.03 | 16.10 | 78,128 | +0.04(+0.23%) |
Nov 16, 2010 | 16.40 | 16.40 | 16.01 | 16.07 | 328,482 | -0.36(-2.18%) |
Nov 15, 2010 | 16.53 | 16.55 | 16.42 | 16.42 | 28,078 | -0.03(-0.19%) |
Nov 12, 2010 | 16.60 | 16.61 | 16.39 | 16.45 | 251,835 | -0.18(-1.06%) |
Nov 11, 2010 | 16.67 | 16.67 | 16.54 | 16.63 | 50,835 | -0.21(-1.26%) |
Nov 10, 2010 | 16.88 | 16.88 | 16.66 | 16.84 | 46,072 | +0.01(+0.06%) |
Nov 09, 2010 | 17.20 | 17.20 | 16.83 | 16.83 | 130,314 | -0.34(-1.96%) |
Nov 08, 2010 | 17.21 | 17.21 | 17.06 | 17.17 | 91,948 | -0.13(-0.75%) |
Nov 05, 2010 | 17.27 | 17.31 | 17.17 | 17.30 | 70,404 | +0.02(+0.12%) |
Nov 04, 2010 | 17.22 | 17.28 | 17.19 | 17.28 | 58,579 | +0.33(+1.96%) |
Nov 03, 2010 | 16.81 | 16.95 | 16.74 | 16.95 | 108,990 | +0.14(+0.86%) |
Nov 02, 2010 | 16.70 | 16.82 | 16.70 | 16.80 | 146,025 | +0.19(+1.15%) |
Nov 01, 2010 | 16.68 | 16.70 | 16.55 | 16.61 | 469,284 | +0.10(+0.63%) |
Oct 29, 2010 | 16.48 | 16.52 | 16.44 | 16.51 | 20,831 | -0.05(-0.28%) |
Oct 28, 2010 | 16.62 | 16.62 | 16.49 | 16.55 | 29,778 | +0.07(+0.43%) |
Oct 27, 2010 | 16.46 | 16.48 | 16.32 | 16.48 | 20,325 | -0.18(-1.09%) |
Oct 25, 2010 | 16.76 | 16.76 | 16.61 | 16.66 | 31,194 | +0.07(+0.41%) |
Oct 22, 2010 | 16.55 | 16.60 | 16.55 | 16.59 | 37,125 | +0.07(+0.44%) |
Oct 21, 2010 | 16.71 | 16.71 | 16.40 | 16.52 | 73,880 | -0.18(-1.08%) |
Oct 20, 2010 | 16.56 | 16.74 | 16.50 | 16.70 | 76,146 | +0.26(+1.57%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.40 | 16.44 | 98,843 | -0.39(-2.34%) |
Oct 18, 2010 | 16.77 | 16.86 | 16.69 | 16.84 | 89,879 | -0.01(-0.03%) |
Oct 15, 2010 | 16.83 | 16.86 | 16.74 | 16.84 | 57,402 | -0.01(-0.06%) |
Oct 14, 2010 | 16.65 | 16.90 | 16.65 | 16.85 | 93,667 | +0.10(+0.57%) |
Oct 13, 2010 | 16.74 | 16.82 | 16.70 | 16.76 | 30,815 | +0.14(+0.86%) |
Oct 12, 2010 | 16.54 | 16.63 | 16.44 | 16.61 | 291,194 | +0.03(+0.16%) |
Oct 11, 2010 | 16.62 | 16.63 | 16.53 | 16.59 | 38,101 | -0.01(-0.03%) |
Oct 08, 2010 | 16.54 | 16.61 | 16.44 | 16.59 | 48,937 | +0.11(+0.66%) |
Oct 07, 2010 | 16.55 | 16.55 | 16.41 | 16.48 | 40,465 | +0.06(+0.38%) |
Oct 06, 2010 | 16.32 | 16.47 | 16.32 | 16.42 | 57,812 | +0.12(+0.73%) |
Oct 05, 2010 | 16.05 | 16.31 | 16.05 | 16.30 | 125,910 | +0.33(+2.04%) |
Oct 04, 2010 | 15.96 | 16.02 | 15.89 | 15.98 | 37,272 | -0.06(-0.39%) |
Oct 01, 2010 | 15.97 | 16.05 | 15.95 | 16.04 | 161,407 | +0.24(+1.51%) |
Sep 30, 2010 | 15.96 | 15.96 | 15.78 | 15.80 | 497,589 | -0.01(-0.03%) |
Sep 29, 2010 | 15.87 | 15.87 | 15.78 | 15.81 | 56,547 | -0.02(-0.13%) |
Sep 28, 2010 | 15.75 | 15.83 | 15.63 | 15.83 | 610,262 | +0.16(+0.99%) |
Sep 27, 2010 | 15.67 | 15.75 | 15.67 | 15.67 | 47,349 | -0.05(-0.33%) |
Sep 24, 2010 | 15.59 | 15.73 | 15.59 | 15.72 | 45,064 | +0.37(+2.41%) |
Sep 23, 2010 | 15.36 | 15.49 | 15.29 | 15.35 | 1,081,910 | -0.14(-0.92%) |
Sep 22, 2010 | 15.54 | 15.55 | 15.43 | 15.50 | 18,289 | +0.06(+0.40%) |
Sep 21, 2010 | 15.44 | 15.52 | 15.34 | 15.43 | 37,803 | +0.00(+0.00%) |
Sep 20, 2010 | 15.28 | 15.43 | 15.20 | 15.43 | 34,629 | +0.33(+2.21%) |
Sep 17, 2010 | 15.12 | 15.18 | 15.05 | 15.10 | 59,397 | -0.16(-1.04%) |
Sep 15, 2010 | 15.18 | 15.26 | 15.14 | 15.26 | 29,419 | +0.01(+0.03%) |
Sep 14, 2010 | 15.02 | 15.27 | 15.02 | 15.25 | 40,902 | +0.09(+0.58%) |
Sep 13, 2010 | 15.16 | 15.17 | 15.08 | 15.17 | 39,995 | +0.22(+1.48%) |
Sep 10, 2010 | 14.90 | 14.96 | 14.90 | 14.95 | 23,262 | +0.00(+0.00%) |
Sep 09, 2010 | 15.05 | 15.05 | 14.88 | 14.95 | 45,488 | +0.07(+0.50%) |
Sep 08, 2010 | 14.89 | 14.95 | 14.83 | 14.87 | 75,045 | +0.09(+0.64%) |
Sep 07, 2010 | 14.81 | 14.84 | 14.76 | 14.78 | 180,519 | -0.03(-0.21%) |
Sep 03, 2010 | 14.75 | 14.85 | 14.75 | 14.81 | 40,673 | +0.12(+0.84%) |
Sep 02, 2010 | 14.64 | 14.68 | 14.57 | 14.68 | 24,131 | +0.06(+0.39%) |