Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.39 | 14.58 | 14.32 | 14.33 | 2,961,703 | -0.29(-1.98%) |
Oct 28, 2011 | 14.61 | 14.66 | 14.50 | 14.62 | 2,582,668 | -0.01(-0.10%) |
Oct 27, 2011 | 14.45 | 14.68 | 14.38 | 14.63 | 3,559,172 | +0.54(+3.84%) |
Oct 26, 2011 | 13.94 | 14.09 | 13.81 | 14.09 | 2,987,039 | +0.29(+2.14%) |
Oct 25, 2011 | 14.09 | 14.09 | 13.76 | 13.80 | 2,636,439 | -0.31(-2.19%) |
Oct 24, 2011 | 13.96 | 14.11 | 13.89 | 14.11 | 1,312,722 | +0.21(+1.49%) |
Oct 21, 2011 | 13.80 | 13.90 | 13.72 | 13.90 | 1,985,104 | +0.26(+1.91%) |
Oct 20, 2011 | 13.39 | 13.68 | 13.35 | 13.64 | 3,665,503 | +0.30(+2.24%) |
Oct 19, 2011 | 13.51 | 13.63 | 13.28 | 13.34 | 2,913,145 | -0.19(-1.39%) |
Oct 18, 2011 | 13.44 | 13.59 | 13.27 | 13.53 | 4,855,101 | +0.14(+1.01%) |
Oct 17, 2011 | 13.67 | 13.73 | 13.37 | 13.39 | 2,223,130 | -0.40(-2.91%) |
Oct 14, 2011 | 13.83 | 13.85 | 13.70 | 13.79 | 1,920,800 | +0.13(+0.92%) |
Oct 13, 2011 | 13.88 | 13.91 | 13.59 | 13.67 | 2,421,101 | -0.25(-1.77%) |
Oct 12, 2011 | 14.05 | 14.12 | 13.87 | 13.91 | 4,931,418 | +0.18(+1.34%) |
Oct 11, 2011 | 13.79 | 13.85 | 13.65 | 13.73 | 1,985,541 | -0.14(-0.98%) |
Oct 10, 2011 | 13.82 | 13.93 | 13.67 | 13.86 | 2,383,777 | +0.28(+2.06%) |
Oct 07, 2011 | 13.77 | 13.83 | 13.52 | 13.58 | 3,225,219 | -0.08(-0.57%) |
Oct 06, 2011 | 13.35 | 13.67 | 13.35 | 13.66 | 3,231,151 | +0.43(+3.29%) |
Oct 05, 2011 | 12.95 | 13.26 | 12.85 | 13.23 | 2,900,244 | +0.24(+1.82%) |
Oct 04, 2011 | 12.64 | 12.99 | 12.61 | 12.99 | 6,619,361 | +0.25(+1.97%) |
Oct 03, 2011 | 13.02 | 13.06 | 12.71 | 12.74 | 3,515,948 | -0.32(-2.44%) |
Sep 30, 2011 | 13.24 | 13.33 | 13.06 | 13.06 | 2,717,405 | -0.37(-2.73%) |
Sep 29, 2011 | 13.62 | 13.65 | 13.15 | 13.42 | 2,876,092 | +0.01(+0.11%) |
Sep 28, 2011 | 13.71 | 13.97 | 13.39 | 13.41 | 2,607,007 | -0.28(-2.05%) |
Sep 27, 2011 | 13.69 | 13.96 | 13.63 | 13.69 | 3,190,353 | +0.14(+1.00%) |
Sep 26, 2011 | 13.37 | 13.57 | 13.12 | 13.56 | 4,551,197 | +0.16(+1.23%) |
Sep 23, 2011 | 13.09 | 13.44 | 13.09 | 13.39 | 4,740,476 | +0.18(+1.39%) |
Sep 22, 2011 | 13.43 | 13.55 | 13.14 | 13.21 | 4,600,442 | -0.66(-4.77%) |
Sep 21, 2011 | 14.22 | 14.37 | 13.86 | 13.87 | 2,628,996 | -0.37(-2.58%) |
Sep 20, 2011 | 14.20 | 14.52 | 14.17 | 14.24 | 2,315,805 | +0.04(+0.27%) |
Sep 19, 2011 | 14.10 | 14.30 | 14.02 | 14.20 | 2,645,244 | -0.26(-1.80%) |
Sep 16, 2011 | 14.55 | 14.67 | 14.34 | 14.46 | 2,349,687 | -0.04(-0.30%) |
Sep 15, 2011 | 14.35 | 14.56 | 14.26 | 14.50 | 2,714,299 | +0.35(+2.46%) |
Sep 14, 2011 | 13.92 | 14.29 | 13.74 | 14.15 | 2,356,529 | +0.25(+1.77%) |
Sep 13, 2011 | 13.74 | 14.00 | 13.68 | 13.91 | 1,998,846 | +0.18(+1.30%) |
Sep 12, 2011 | 13.56 | 13.73 | 13.50 | 13.73 | 2,306,420 | +0.04(+0.28%) |
Sep 09, 2011 | 13.98 | 14.04 | 13.67 | 13.69 | 3,232,676 | -0.46(-3.24%) |
Sep 08, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 2,615,718 | -0.20(-1.38%) |
Sep 07, 2011 | 14.11 | 14.35 | 14.04 | 14.35 | 2,768,637 | +0.39(+2.80%) |
Sep 06, 2011 | 14.03 | 14.04 | 13.57 | 13.96 | 3,937,671 | -0.48(-3.31%) |
Sep 02, 2011 | 14.66 | 14.73 | 14.43 | 14.43 | 2,618,566 | -0.40(-2.67%) |
Sep 01, 2011 | 14.96 | 15.09 | 14.83 | 14.83 | 3,226,068 | -0.11(-0.74%) |
Aug 31, 2011 | 14.82 | 15.08 | 14.76 | 14.94 | 2,479,114 | +0.22(+1.48%) |
Aug 30, 2011 | 14.83 | 14.83 | 14.54 | 14.72 | 2,034,625 | -0.15(-1.01%) |
Aug 29, 2011 | 14.77 | 14.87 | 14.68 | 14.87 | 1,892,525 | +0.32(+2.22%) |
Aug 26, 2011 | 14.26 | 14.60 | 14.02 | 14.55 | 3,200,709 | +0.17(+1.18%) |
Aug 25, 2011 | 14.80 | 14.81 | 14.35 | 14.38 | 2,599,407 | -0.32(-2.20%) |
Aug 24, 2011 | 14.78 | 14.80 | 14.57 | 14.70 | 2,144,817 | -0.07(-0.49%) |
Aug 23, 2011 | 14.32 | 14.78 | 14.21 | 14.78 | 3,418,455 | +0.52(+3.66%) |
Aug 22, 2011 | 14.60 | 14.60 | 14.24 | 14.26 | 2,837,952 | -0.02(-0.14%) |
Aug 19, 2011 | 14.41 | 14.79 | 14.27 | 14.27 | 4,121,232 | -0.39(-2.67%) |
Aug 18, 2011 | 14.75 | 14.89 | 14.44 | 14.67 | 3,421,673 | -0.51(-3.34%) |
Aug 17, 2011 | 15.27 | 15.49 | 15.14 | 15.17 | 1,854,992 | -0.01(-0.10%) |
Aug 16, 2011 | 15.30 | 15.32 | 15.11 | 15.19 | 2,386,723 | -0.22(-1.44%) |
Aug 15, 2011 | 15.21 | 15.41 | 15.18 | 15.41 | 2,344,358 | +0.33(+2.16%) |
Aug 12, 2011 | 15.26 | 15.29 | 14.92 | 15.08 | 3,059,276 | -0.02(-0.13%) |
Aug 11, 2011 | 14.51 | 15.18 | 14.41 | 15.10 | 4,774,179 | +0.76(+5.27%) |
Aug 10, 2011 | 14.51 | 14.77 | 14.31 | 14.35 | 5,172,654 | -0.43(-2.91%) |
Aug 09, 2011 | 14.55 | 14.79 | 13.83 | 14.78 | 7,114,712 | +0.67(+4.75%) |
Aug 08, 2011 | 14.55 | 14.69 | 14.11 | 14.11 | 5,301,153 | -0.90(-5.99%) |
Aug 05, 2011 | 15.21 | 15.29 | 14.64 | 15.01 | 4,569,340 | -0.01(-0.06%) |
Aug 04, 2011 | 15.60 | 15.62 | 14.99 | 15.02 | 4,383,071 | -0.75(-4.73%) |
Aug 03, 2011 | 15.95 | 15.96 | 15.47 | 15.76 | 2,945,616 | -0.17(-1.08%) |
Aug 02, 2011 | 16.33 | 16.43 | 15.93 | 15.94 | 3,061,894 | -0.44(-2.66%) |
Aug 01, 2011 | 16.61 | 16.65 | 16.26 | 16.37 | 1,852,136 | -0.10(-0.58%) |
Jul 29, 2011 | 16.53 | 16.58 | 16.31 | 16.47 | 2,637,239 | -0.17(-1.03%) |
Jul 28, 2011 | 16.56 | 16.78 | 16.50 | 16.64 | 2,463,760 | +0.55(+3.42%) |
Jul 27, 2011 | 16.37 | 16.47 | 16.09 | 16.09 | 3,246,392 | -0.41(-2.46%) |
Jul 26, 2011 | 16.73 | 16.73 | 16.48 | 16.50 | 2,208,405 | -0.27(-1.60%) |
Jul 25, 2011 | 16.86 | 16.94 | 16.67 | 16.76 | 2,346,529 | -0.22(-1.30%) |
Jul 22, 2011 | 16.95 | 17.00 | 16.87 | 16.98 | 3,501,894 | -0.55(-3.11%) |
Jul 21, 2011 | 17.38 | 17.54 | 17.27 | 17.53 | 2,125,247 | +0.22(+1.30%) |
Jul 20, 2011 | 17.40 | 17.40 | 17.25 | 17.30 | 2,275,314 | +0.01(+0.06%) |
Jul 19, 2011 | 17.11 | 17.29 | 17.05 | 17.29 | 1,549,135 | +0.38(+2.23%) |
Jul 18, 2011 | 17.03 | 17.08 | 16.84 | 16.92 | 2,020,902 | -0.24(-1.39%) |
Jul 15, 2011 | 17.38 | 17.38 | 17.02 | 17.16 | 1,594,468 | -0.11(-0.64%) |
Jul 14, 2011 | 17.55 | 17.64 | 17.25 | 17.27 | 1,066,925 | -0.24(-1.37%) |
Jul 13, 2011 | 17.48 | 17.65 | 17.44 | 17.50 | 1,059,768 | +0.08(+0.47%) |
Jul 12, 2011 | 17.36 | 17.54 | 17.34 | 17.42 | 1,918,163 | -0.00(-0.03%) |
Jul 11, 2011 | 17.48 | 17.60 | 17.33 | 17.43 | 2,012,567 | -0.28(-1.57%) |
Jul 08, 2011 | 17.68 | 17.75 | 17.62 | 17.71 | 1,692,344 | -0.05(-0.30%) |
Jul 07, 2011 | 17.87 | 17.93 | 17.73 | 17.76 | 2,017,876 | +0.00(+0.03%) |
Jul 06, 2011 | 17.90 | 17.92 | 17.72 | 17.75 | 1,538,659 | -0.12(-0.67%) |
Jul 05, 2011 | 18.00 | 18.06 | 17.86 | 17.87 | 1,135,003 | -0.20(-1.11%) |
Jul 01, 2011 | 17.92 | 18.10 | 17.82 | 18.07 | 986,787 | +0.11(+0.61%) |
Jun 30, 2011 | 17.79 | 17.98 | 17.79 | 17.96 | 1,075,716 | +0.23(+1.32%) |
Jun 29, 2011 | 17.66 | 17.79 | 17.61 | 17.73 | 2,011,940 | +0.24(+1.37%) |
Jun 28, 2011 | 17.49 | 17.60 | 17.45 | 17.49 | 990,435 | +0.04(+0.25%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.08 | 17.45 | 1,152,594 | +0.26(+1.53%) |
Jun 24, 2011 | 17.37 | 17.41 | 17.14 | 17.18 | 2,465,644 | -0.19(-1.07%) |
Jun 23, 2011 | 17.45 | 17.45 | 17.19 | 17.37 | 2,355,302 | -0.27(-1.52%) |
Jun 22, 2011 | 17.65 | 17.79 | 17.61 | 17.64 | 1,284,305 | -0.09(-0.51%) |
Jun 21, 2011 | 17.87 | 17.88 | 17.68 | 17.73 | 1,450,494 | +0.05(+0.27%) |
Jun 20, 2011 | 17.70 | 17.74 | 17.65 | 17.68 | 841,543 | -0.05(-0.30%) |
Jun 17, 2011 | 17.75 | 17.85 | 17.68 | 17.73 | 1,297,162 | +0.09(+0.52%) |
Jun 16, 2011 | 17.49 | 17.71 | 17.48 | 17.64 | 1,494,737 | +0.06(+0.33%) |
Jun 15, 2011 | 17.71 | 17.79 | 17.56 | 17.59 | 2,086,571 | -0.31(-1.71%) |
Jun 14, 2011 | 17.71 | 17.92 | 17.70 | 17.89 | 1,334,755 | +0.32(+1.80%) |
Jun 13, 2011 | 17.56 | 17.73 | 17.53 | 17.58 | 1,237,667 | -0.06(-0.33%) |
Jun 10, 2011 | 17.91 | 17.98 | 17.55 | 17.63 | 1,204,907 | -0.31(-1.71%) |
Jun 09, 2011 | 17.91 | 17.97 | 17.84 | 17.94 | 885,689 | +0.07(+0.40%) |
Jun 08, 2011 | 17.85 | 17.94 | 17.80 | 17.87 | 1,107,725 | -0.14(-0.77%) |
Jun 07, 2011 | 18.07 | 18.25 | 17.97 | 18.01 | 1,334,540 | +0.02(+0.13%) |
Jun 06, 2011 | 18.07 | 18.17 | 17.94 | 17.98 | 1,793,176 | -0.11(-0.61%) |
Jun 03, 2011 | 18.06 | 18.18 | 17.89 | 18.09 | 1,577,893 | -0.15(-0.81%) |
May 24, 2011 | 18.21 | 18.30 | 18.08 | 18.24 | 1,381,813 | +0.12(+0.69%) |
May 23, 2011 | 18.18 | 18.31 | 18.10 | 18.12 | 1,505,629 | -0.25(-1.35%) |
May 20, 2011 | 18.44 | 18.50 | 18.33 | 18.37 | 1,273,309 | -0.18(-0.98%) |
May 19, 2011 | 18.57 | 18.61 | 18.40 | 18.55 | 1,655,040 | -0.03(-0.15%) |
May 18, 2011 | 18.53 | 18.58 | 18.41 | 18.58 | 984,403 | +0.03(+0.15%) |
May 17, 2011 | 18.39 | 18.55 | 18.34 | 18.55 | 1,188,748 | +0.13(+0.73%) |
May 16, 2011 | 18.45 | 18.55 | 18.30 | 18.41 | 955,694 | -0.06(-0.33%) |
May 13, 2011 | 18.60 | 18.66 | 18.34 | 18.47 | 997,586 | -0.15(-0.79%) |
May 12, 2011 | 18.55 | 18.65 | 18.40 | 18.62 | 1,596,689 | +0.02(+0.13%) |
May 11, 2011 | 18.82 | 18.87 | 18.52 | 18.60 | 1,122,934 | -0.22(-1.18%) |
May 10, 2011 | 18.76 | 18.83 | 18.66 | 18.82 | 797,499 | +0.13(+0.69%) |
May 09, 2011 | 18.72 | 18.75 | 18.56 | 18.69 | 1,652,570 | +0.03(+0.15%) |
May 06, 2011 | 18.77 | 18.91 | 18.58 | 18.66 | 1,385,821 | +0.05(+0.25%) |
May 05, 2011 | 18.68 | 18.80 | 18.55 | 18.62 | 1,448,868 | -0.26(-1.36%) |
May 04, 2011 | 18.82 | 18.91 | 18.62 | 18.87 | 1,522,467 | -0.02(-0.13%) |
May 03, 2011 | 19.03 | 19.07 | 18.71 | 18.90 | 1,283,595 | -0.22(-1.17%) |
May 02, 2011 | 19.06 | 19.12 | 19.06 | 19.12 | 1,525,218 | -0.08(-0.42%) |
Apr 29, 2011 | 18.96 | 19.21 | 18.91 | 19.20 | 1,603,618 | +0.17(+0.90%) |
Apr 28, 2011 | 19.41 | 19.41 | 18.86 | 19.03 | 2,105,990 | -0.56(-2.86%) |
Apr 27, 2011 | 19.54 | 19.60 | 19.35 | 19.59 | 1,020,099 | +0.02(+0.10%) |
Apr 26, 2011 | 19.47 | 19.61 | 19.44 | 19.57 | 863,554 | +0.17(+0.88%) |
Apr 25, 2011 | 19.49 | 19.49 | 19.34 | 19.40 | 898,450 | -0.06(-0.29%) |
Apr 21, 2011 | 19.58 | 19.61 | 19.39 | 19.46 | 928,574 | -0.07(-0.34%) |
Apr 20, 2011 | 19.56 | 19.62 | 19.41 | 19.52 | 1,137,092 | +0.12(+0.64%) |
Apr 19, 2011 | 18.98 | 19.54 | 18.91 | 19.40 | 1,901,502 | +0.49(+2.61%) |
Apr 18, 2011 | 18.68 | 19.02 | 18.61 | 18.91 | 1,710,978 | +0.11(+0.61%) |
Apr 15, 2011 | 18.65 | 18.85 | 18.62 | 18.79 | 1,007,766 | +0.00(+0.03%) |
Apr 14, 2011 | 18.62 | 18.84 | 18.57 | 18.79 | 943,731 | +0.06(+0.30%) |
Apr 13, 2011 | 18.73 | 18.85 | 18.64 | 18.73 | 940,708 | +0.11(+0.59%) |
Apr 12, 2011 | 18.72 | 18.83 | 18.61 | 18.62 | 1,786,212 | -0.22(-1.18%) |
Apr 11, 2011 | 18.89 | 18.95 | 18.84 | 18.84 | 980,233 | -0.08(-0.40%) |
Apr 08, 2011 | 18.82 | 18.96 | 18.79 | 18.92 | 1,257,782 | +0.12(+0.63%) |
Apr 07, 2011 | 18.89 | 18.90 | 18.75 | 18.80 | 991,269 | -0.09(-0.48%) |
Apr 06, 2011 | 18.86 | 18.92 | 18.67 | 18.89 | 985,559 | +0.11(+0.61%) |
Apr 05, 2011 | 18.57 | 18.86 | 18.51 | 18.78 | 1,189,132 | +0.21(+1.15%) |
Apr 04, 2011 | 18.69 | 18.74 | 18.54 | 18.56 | 998,385 | -0.15(-0.79%) |
Apr 01, 2011 | 18.67 | 18.74 | 18.60 | 18.71 | 1,162,935 | +0.09(+0.51%) |
Mar 31, 2011 | 18.80 | 18.81 | 18.54 | 18.62 | 983,620 | -0.13(-0.71%) |
Mar 30, 2011 | 18.60 | 18.77 | 18.46 | 18.75 | 1,439,993 | +0.24(+1.28%) |
Mar 29, 2011 | 18.34 | 18.57 | 18.32 | 18.51 | 710,097 | +0.19(+1.06%) |
Mar 28, 2011 | 18.45 | 18.61 | 18.32 | 18.32 | 837,279 | -0.06(-0.31%) |
Mar 25, 2011 | 18.33 | 18.63 | 18.28 | 18.38 | 996,522 | +0.05(+0.28%) |
Mar 24, 2011 | 18.37 | 18.49 | 18.21 | 18.32 | 1,203,271 | +0.05(+0.29%) |
Mar 23, 2011 | 18.21 | 18.31 | 18.04 | 18.27 | 1,300,004 | +0.00(+0.03%) |
Mar 22, 2011 | 18.17 | 18.38 | 18.14 | 18.27 | 1,082,794 | +0.15(+0.84%) |
Mar 21, 2011 | 18.20 | 18.21 | 18.11 | 18.11 | 1,991,872 | +0.11(+0.61%) |
Mar 18, 2011 | 18.20 | 18.20 | 17.91 | 18.00 | 1,464,365 | +0.00(+0.00%) |
Mar 17, 2011 | 18.15 | 18.15 | 17.92 | 18.00 | 1,418,047 | +0.03(+0.18%) |
Mar 16, 2011 | 18.12 | 18.26 | 17.84 | 17.97 | 3,009,545 | -0.29(-1.61%) |
Mar 15, 2011 | 18.23 | 18.95 | 18.22 | 18.27 | 2,269,990 | -0.68(-3.61%) |
Mar 14, 2011 | 18.40 | 18.98 | 18.40 | 18.95 | 1,806,240 | +0.36(+1.94%) |
Mar 11, 2011 | 18.45 | 18.69 | 18.41 | 18.59 | 1,390,509 | -0.02(-0.13%) |
Mar 10, 2011 | 18.56 | 18.77 | 18.35 | 18.61 | 2,121,954 | -0.13(-0.71%) |
Mar 09, 2011 | 18.65 | 19.02 | 18.53 | 18.75 | 1,654,172 | +0.06(+0.30%) |
Mar 08, 2011 | 18.61 | 18.88 | 18.54 | 18.69 | 1,714,523 | +0.13(+0.72%) |
Mar 07, 2011 | 18.70 | 18.74 | 18.46 | 18.56 | 1,216,367 | -0.11(-0.61%) |
Mar 04, 2011 | 18.58 | 18.71 | 18.56 | 18.67 | 1,358,419 | +0.06(+0.33%) |
Mar 03, 2011 | 18.57 | 18.70 | 18.45 | 18.61 | 1,415,260 | +0.09(+0.51%) |
Mar 02, 2011 | 18.54 | 18.59 | 18.47 | 18.51 | 1,130,570 | +0.02(+0.10%) |
Mar 01, 2011 | 18.69 | 18.77 | 18.49 | 18.49 | 1,564,415 | -0.22(-1.19%) |
Feb 28, 2011 | 18.69 | 18.75 | 18.65 | 18.72 | 912,144 | +0.10(+0.53%) |
Feb 25, 2011 | 18.56 | 18.63 | 18.47 | 18.62 | 1,081,839 | +0.19(+1.00%) |
Feb 24, 2011 | 18.49 | 18.62 | 18.41 | 18.43 | 2,215,112 | +0.04(+0.23%) |
Feb 23, 2011 | 18.59 | 18.59 | 18.30 | 18.39 | 2,185,669 | -0.19(-1.00%) |
Feb 22, 2011 | 18.75 | 18.85 | 18.52 | 18.57 | 2,177,341 | -0.25(-1.31%) |
Feb 18, 2011 | 18.85 | 18.90 | 18.69 | 18.82 | 1,372,300 | +0.02(+0.10%) |
Feb 17, 2011 | 18.82 | 18.97 | 18.78 | 18.80 | 1,045,951 | +0.02(+0.13%) |
Feb 16, 2011 | 18.85 | 18.92 | 18.72 | 18.78 | 1,353,676 | +0.01(+0.08%) |
Feb 15, 2011 | 18.87 | 18.88 | 18.72 | 18.76 | 938,823 | -0.04(-0.20%) |
Feb 14, 2011 | 18.91 | 18.91 | 18.75 | 18.80 | 1,384,106 | -0.08(-0.40%) |
Feb 11, 2011 | 18.90 | 18.98 | 18.76 | 18.88 | 2,869,184 | +0.00(+0.03%) |
Feb 10, 2011 | 19.09 | 19.17 | 18.73 | 18.87 | 2,937,834 | -0.63(-3.21%) |
Feb 09, 2011 | 19.53 | 19.55 | 19.43 | 19.50 | 1,411,263 | -0.08(-0.43%) |
Feb 08, 2011 | 19.58 | 19.61 | 19.39 | 19.58 | 1,998,838 | +0.07(+0.36%) |
Feb 07, 2011 | 19.72 | 19.84 | 19.47 | 19.51 | 1,895,864 | -0.24(-1.19%) |
Feb 04, 2011 | 19.56 | 19.77 | 19.45 | 19.75 | 1,513,298 | +0.28(+1.45%) |
Feb 03, 2011 | 19.60 | 19.64 | 19.40 | 19.47 | 1,726,391 | -0.01(-0.05%) |
Feb 02, 2011 | 19.28 | 19.51 | 19.27 | 19.48 | 2,993,196 | +0.20(+1.03%) |
Feb 01, 2011 | 18.94 | 19.28 | 18.83 | 19.28 | 3,915,682 | +0.44(+2.35%) |
Jan 31, 2011 | 18.67 | 19.06 | 18.63 | 18.83 | 2,270,376 | +0.34(+1.83%) |
Jan 28, 2011 | 18.73 | 18.86 | 18.38 | 18.50 | 1,777,006 | -0.29(-1.53%) |
Jan 27, 2011 | 18.94 | 18.99 | 18.70 | 18.78 | 1,832,850 | -0.14(-0.72%) |
Jan 26, 2011 | 18.62 | 19.05 | 18.51 | 18.92 | 2,654,408 | +0.31(+1.67%) |
Jan 25, 2011 | 18.48 | 18.62 | 18.41 | 18.61 | 1,183,901 | +0.05(+0.25%) |
Jan 24, 2011 | 18.22 | 18.59 | 18.10 | 18.56 | 1,405,491 | +0.37(+2.04%) |
Jan 21, 2011 | 18.01 | 18.27 | 17.99 | 18.19 | 1,172,152 | +0.24(+1.36%) |
Jan 20, 2011 | 17.86 | 17.96 | 17.73 | 17.95 | 1,631,432 | -0.17(-0.94%) |
Jan 19, 2011 | 18.12 | 18.29 | 18.07 | 18.11 | 1,673,992 | -0.00(-0.03%) |
Jan 18, 2011 | 18.01 | 18.15 | 17.96 | 18.12 | 1,027,090 | +0.04(+0.21%) |
Jan 14, 2011 | 17.83 | 18.11 | 17.83 | 18.08 | 921,470 | +0.22(+1.21%) |
Jan 13, 2011 | 17.94 | 18.05 | 17.81 | 17.86 | 1,031,938 | -0.13(-0.71%) |
Jan 12, 2011 | 17.99 | 18.04 | 17.90 | 17.99 | 1,080,405 | +0.05(+0.29%) |
Jan 11, 2011 | 17.69 | 18.01 | 17.65 | 17.94 | 1,232,449 | +0.36(+2.06%) |
Jan 10, 2011 | 17.61 | 17.67 | 17.47 | 17.58 | 1,070,164 | -0.11(-0.61%) |
Jan 07, 2011 | 17.77 | 17.80 | 17.62 | 17.69 | 1,263,217 | -0.01(-0.08%) |
Jan 06, 2011 | 17.75 | 17.78 | 17.60 | 17.70 | 1,031,895 | +0.01(+0.08%) |
Jan 05, 2011 | 17.71 | 17.80 | 17.63 | 17.69 | 1,094,468 | -0.06(-0.34%) |
Jan 04, 2011 | 17.96 | 18.00 | 17.74 | 17.75 | 1,915,671 | -0.23(-1.26%) |
Jan 03, 2011 | 17.58 | 17.97 | 17.55 | 17.97 | 1,258,888 | +0.43(+2.44%) |
Dec 31, 2010 | 17.63 | 17.67 | 17.51 | 17.54 | 588,082 | -0.08(-0.48%) |
Dec 30, 2010 | 17.68 | 17.78 | 17.52 | 17.63 | 548,516 | -0.07(-0.37%) |
Dec 29, 2010 | 17.64 | 17.77 | 17.64 | 17.70 | 572,983 | +0.08(+0.48%) |
Dec 28, 2010 | 17.59 | 17.62 | 17.48 | 17.61 | 404,062 | +0.03(+0.16%) |
Dec 27, 2010 | 17.54 | 17.58 | 17.41 | 17.58 | 470,364 | +0.01(+0.05%) |
Dec 23, 2010 | 17.44 | 17.65 | 17.40 | 17.57 | 740,266 | +0.08(+0.48%) |
Dec 22, 2010 | 17.32 | 17.50 | 17.32 | 17.49 | 930,908 | +0.21(+1.20%) |
Dec 21, 2010 | 17.14 | 17.28 | 17.08 | 17.28 | 1,117,841 | +0.13(+0.77%) |
Dec 20, 2010 | 17.24 | 17.28 | 17.04 | 17.15 | 840,011 | -0.16(-0.90%) |
Dec 17, 2010 | 17.23 | 17.31 | 17.10 | 17.30 | 1,254,225 | +0.07(+0.38%) |
Dec 16, 2010 | 17.33 | 17.38 | 17.14 | 17.24 | 2,037,716 | -0.10(-0.60%) |
Dec 15, 2010 | 17.24 | 17.41 | 17.22 | 17.34 | 1,375,580 | +0.08(+0.44%) |
Dec 14, 2010 | 17.33 | 17.39 | 17.20 | 17.27 | 1,518,884 | -0.13(-0.76%) |
Dec 13, 2010 | 17.46 | 17.59 | 17.36 | 17.40 | 1,037,554 | +0.02(+0.11%) |
Dec 10, 2010 | 17.31 | 17.43 | 17.27 | 17.38 | 1,456,729 | +0.08(+0.44%) |
Dec 09, 2010 | 17.28 | 17.36 | 17.20 | 17.30 | 1,799,701 | +0.05(+0.30%) |
Dec 08, 2010 | 17.36 | 17.37 | 17.16 | 17.25 | 1,703,275 | -0.11(-0.62%) |
Dec 07, 2010 | 17.69 | 17.71 | 17.34 | 17.36 | 1,613,590 | -0.17(-0.97%) |
Dec 06, 2010 | 17.42 | 17.59 | 17.32 | 17.53 | 1,244,800 | +0.06(+0.32%) |
Dec 03, 2010 | 17.60 | 17.76 | 17.35 | 17.47 | 2,030,549 | -0.23(-1.28%) |
Dec 02, 2010 | 17.45 | 17.72 | 17.45 | 17.70 | 2,187,578 | +0.34(+1.98%) |
Dec 01, 2010 | 17.31 | 17.38 | 17.18 | 17.36 | 2,090,034 | +0.24(+1.40%) |
Nov 30, 2010 | 17.23 | 17.33 | 17.12 | 17.12 | 2,672,341 | -0.33(-1.89%) |
Nov 29, 2010 | 17.37 | 17.46 | 17.14 | 17.45 | 1,615,628 | +0.04(+0.24%) |
Nov 26, 2010 | 17.33 | 17.48 | 17.23 | 17.40 | 601,716 | -0.13(-0.75%) |
Nov 24, 2010 | 17.27 | 17.54 | 17.54 | 17.54 | 1,522,139 | +0.42(+2.48%) |
Nov 23, 2010 | 17.17 | 17.21 | 17.00 | 17.11 | 1,829,067 | -0.19(-1.09%) |
Nov 22, 2010 | 17.27 | 17.30 | 17.09 | 17.30 | 1,622,572 | +0.03(+0.16%) |
Nov 19, 2010 | 17.06 | 17.31 | 16.98 | 17.27 | 1,130,038 | +0.22(+1.27%) |
Nov 18, 2010 | 17.35 | 17.48 | 16.97 | 17.06 | 1,900,960 | -0.15(-0.88%) |
Nov 17, 2010 | 17.28 | 17.35 | 17.14 | 17.21 | 1,062,823 | -0.11(-0.65%) |
Nov 16, 2010 | 17.50 | 17.53 | 17.12 | 17.32 | 1,874,615 | -0.29(-1.66%) |
Nov 15, 2010 | 17.48 | 17.74 | 17.47 | 17.61 | 1,696,251 | +0.20(+1.15%) |
Nov 12, 2010 | 17.62 | 17.67 | 17.33 | 17.41 | 1,198,471 | -0.35(-1.97%) |
Nov 11, 2010 | 17.79 | 17.86 | 17.60 | 17.76 | 1,268,154 | -0.10(-0.55%) |
Nov 10, 2010 | 17.69 | 17.91 | 17.52 | 17.86 | 1,889,610 | +0.32(+1.84%) |
Nov 09, 2010 | 17.80 | 17.81 | 17.52 | 17.54 | 1,316,691 | -0.07(-0.42%) |
Nov 08, 2010 | 17.86 | 17.90 | 17.60 | 17.61 | 1,045,024 | -0.28(-1.57%) |
Nov 05, 2010 | 17.74 | 17.89 | 17.70 | 17.89 | 1,036,142 | +0.18(+1.00%) |
Nov 04, 2010 | 18.05 | 18.12 | 17.67 | 17.71 | 2,090,239 | -0.15(-0.84%) |
Nov 03, 2010 | 17.92 | 17.92 | 17.58 | 17.86 | 1,023,844 | -0.05(-0.26%) |
Nov 02, 2010 | 17.99 | 18.04 | 17.85 | 17.91 | 1,053,409 | +0.06(+0.34%) |