Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.29 | 17.29 | 16.94 | 16.95 | 1,177,081 | -0.51(-2.90%) |
Oct 28, 2011 | 17.43 | 17.63 | 17.29 | 17.46 | 800,947 | +0.00(+0.00%) |
Oct 27, 2011 | 17.15 | 17.67 | 17.04 | 17.46 | 1,045,205 | +0.86(+5.18%) |
Oct 26, 2011 | 16.59 | 16.71 | 16.28 | 16.60 | 930,835 | +0.31(+1.90%) |
Oct 25, 2011 | 16.63 | 16.66 | 16.25 | 16.29 | 883,184 | -0.43(-2.57%) |
Oct 24, 2011 | 16.51 | 16.74 | 16.34 | 16.72 | 1,037,718 | +0.32(+1.93%) |
Oct 21, 2011 | 16.22 | 16.41 | 16.06 | 16.40 | 740,088 | +0.43(+2.69%) |
Oct 20, 2011 | 15.83 | 16.02 | 15.58 | 15.97 | 1,020,726 | +0.22(+1.39%) |
Oct 19, 2011 | 16.01 | 16.14 | 15.72 | 15.76 | 678,470 | -0.32(-1.97%) |
Oct 18, 2011 | 15.63 | 16.21 | 15.39 | 16.07 | 956,886 | +0.52(+3.35%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.49 | 15.55 | 1,157,336 | -0.48(-3.01%) |
Oct 14, 2011 | 15.97 | 16.10 | 15.79 | 16.03 | 763,275 | +0.28(+1.77%) |
Oct 13, 2011 | 15.80 | 15.86 | 15.49 | 15.76 | 1,065,291 | -0.03(-0.22%) |
Oct 12, 2011 | 15.76 | 15.97 | 15.63 | 15.79 | 1,431,795 | +0.24(+1.54%) |
Oct 11, 2011 | 15.37 | 15.71 | 15.37 | 15.55 | 1,012,793 | +0.04(+0.29%) |
Oct 10, 2011 | 15.48 | 15.65 | 15.27 | 15.51 | 1,155,202 | +0.40(+2.67%) |
Oct 07, 2011 | 15.44 | 15.56 | 14.97 | 15.10 | 1,353,798 | -0.16(-1.03%) |
Oct 06, 2011 | 15.03 | 15.27 | 14.94 | 15.26 | 1,891,151 | -0.13(-0.82%) |
Oct 05, 2011 | 15.22 | 15.51 | 14.56 | 15.39 | 3,562,178 | +1.37(+9.81%) |
Oct 04, 2011 | 13.34 | 14.03 | 13.20 | 14.01 | 1,813,406 | +0.54(+3.99%) |
Oct 03, 2011 | 13.89 | 14.27 | 13.44 | 13.47 | 2,230,992 | -0.49(-3.53%) |
Sep 30, 2011 | 13.91 | 14.36 | 13.73 | 13.97 | 2,501,764 | -0.10(-0.69%) |
Sep 29, 2011 | 13.96 | 14.26 | 13.74 | 14.06 | 2,516,000 | +0.42(+3.07%) |
Sep 28, 2011 | 14.20 | 14.24 | 13.62 | 13.65 | 1,299,215 | -0.46(-3.28%) |
Sep 27, 2011 | 14.14 | 14.48 | 14.04 | 14.11 | 1,498,428 | +0.34(+2.50%) |
Sep 26, 2011 | 13.35 | 13.77 | 13.00 | 13.77 | 1,415,421 | +0.56(+4.24%) |
Sep 23, 2011 | 13.10 | 13.30 | 13.01 | 13.20 | 1,199,981 | +0.11(+0.86%) |
Sep 22, 2011 | 13.29 | 13.43 | 12.95 | 13.09 | 2,419,113 | -0.47(-3.47%) |
Sep 21, 2011 | 14.15 | 14.16 | 13.55 | 13.56 | 1,176,443 | -0.58(-4.12%) |
Sep 20, 2011 | 14.36 | 14.41 | 14.09 | 14.15 | 1,173,486 | -0.04(-0.26%) |
Sep 19, 2011 | 14.06 | 14.26 | 13.89 | 14.18 | 1,014,014 | -0.16(-1.09%) |
Sep 16, 2011 | 14.42 | 14.51 | 14.30 | 14.34 | 1,389,914 | -0.01(-0.05%) |
Sep 15, 2011 | 14.30 | 14.41 | 14.16 | 14.35 | 939,102 | +0.19(+1.37%) |
Sep 14, 2011 | 13.91 | 14.33 | 13.71 | 14.15 | 1,529,480 | +0.39(+2.82%) |
Sep 13, 2011 | 13.57 | 13.80 | 13.48 | 13.77 | 1,276,729 | +0.28(+2.11%) |
Sep 12, 2011 | 13.31 | 13.53 | 13.20 | 13.48 | 1,216,364 | +0.04(+0.28%) |
Sep 09, 2011 | 13.99 | 13.99 | 13.21 | 13.44 | 2,691,687 | -0.42(-3.02%) |
Sep 08, 2011 | 14.30 | 14.40 | 13.77 | 13.86 | 1,996,735 | -0.54(-3.73%) |
Sep 07, 2011 | 14.02 | 14.41 | 13.95 | 14.40 | 1,698,271 | +0.65(+4.73%) |
Sep 06, 2011 | 13.65 | 13.85 | 13.34 | 13.75 | 1,785,594 | -0.17(-1.23%) |
Sep 02, 2011 | 14.01 | 14.22 | 13.83 | 13.92 | 2,393,484 | -0.53(-3.67%) |
Sep 01, 2011 | 15.08 | 15.16 | 14.42 | 14.45 | 2,909,860 | -1.11(-7.15%) |
Aug 31, 2011 | 15.52 | 15.81 | 15.46 | 15.56 | 1,146,085 | +0.16(+1.07%) |
Aug 30, 2011 | 15.27 | 15.51 | 15.19 | 15.40 | 788,329 | +0.02(+0.15%) |
Aug 29, 2011 | 14.86 | 15.41 | 14.72 | 15.38 | 664,220 | +0.69(+4.68%) |
Aug 26, 2011 | 14.15 | 14.72 | 13.88 | 14.69 | 565,239 | +0.41(+2.88%) |
Aug 25, 2011 | 14.65 | 14.70 | 14.18 | 14.28 | 601,738 | -0.25(-1.70%) |
Aug 24, 2011 | 14.21 | 14.58 | 14.18 | 14.53 | 676,101 | +0.25(+1.78%) |
Aug 23, 2011 | 13.82 | 14.27 | 13.71 | 14.27 | 990,086 | +0.54(+3.92%) |
Aug 22, 2011 | 14.14 | 14.15 | 13.68 | 13.74 | 830,000 | -0.06(-0.43%) |
Aug 19, 2011 | 13.91 | 14.29 | 13.77 | 13.79 | 840,248 | -0.30(-2.12%) |
Aug 18, 2011 | 14.43 | 14.46 | 14.00 | 14.09 | 1,222,095 | -0.74(-4.98%) |
Aug 17, 2011 | 14.97 | 15.15 | 14.71 | 14.83 | 618,671 | -0.02(-0.15%) |
Aug 16, 2011 | 14.86 | 15.01 | 14.71 | 14.86 | 676,417 | -0.21(-1.39%) |
Aug 15, 2011 | 14.91 | 15.08 | 14.70 | 15.06 | 1,002,736 | +0.37(+2.49%) |
Aug 12, 2011 | 14.62 | 14.91 | 14.44 | 14.70 | 1,159,338 | +0.18(+1.23%) |
Aug 11, 2011 | 13.64 | 14.70 | 13.58 | 14.52 | 1,998,804 | +1.00(+7.40%) |
Aug 10, 2011 | 13.59 | 14.00 | 13.52 | 13.52 | 2,261,535 | -0.42(-3.00%) |
Aug 09, 2011 | 13.99 | 13.94 | 12.85 | 13.94 | 3,649,866 | +0.94(+7.24%) |
Aug 08, 2011 | 13.99 | 14.36 | 12.99 | 13.00 | 3,101,166 | -1.32(-9.23%) |
Aug 05, 2011 | 14.58 | 14.78 | 13.98 | 14.32 | 1,621,780 | -0.08(-0.57%) |
Aug 04, 2011 | 15.00 | 15.08 | 14.39 | 14.40 | 1,617,182 | -0.75(-4.93%) |
Aug 03, 2011 | 15.18 | 15.30 | 14.78 | 15.15 | 1,400,727 | +0.05(+0.35%) |
Aug 02, 2011 | 15.56 | 15.72 | 15.08 | 15.09 | 936,982 | -0.56(-3.58%) |
Aug 01, 2011 | 15.95 | 15.99 | 15.51 | 15.65 | 1,030,842 | -0.09(-0.57%) |
Jul 29, 2011 | 15.89 | 16.08 | 15.66 | 15.74 | 1,418,395 | -0.28(-1.77%) |
Jul 28, 2011 | 16.13 | 16.40 | 16.01 | 16.03 | 1,162,633 | -0.09(-0.56%) |
Jul 27, 2011 | 16.45 | 16.47 | 16.07 | 16.12 | 1,179,684 | -0.37(-2.26%) |
Jul 26, 2011 | 17.08 | 17.08 | 16.48 | 16.49 | 912,712 | -0.56(-3.29%) |
Jul 25, 2011 | 16.36 | 17.29 | 16.07 | 17.05 | 1,277,666 | +0.32(+1.92%) |
Jul 22, 2011 | 16.72 | 16.75 | 16.66 | 16.73 | 870,451 | -0.19(-1.10%) |
Jul 21, 2011 | 16.83 | 16.99 | 16.78 | 16.92 | 879,008 | +0.15(+0.89%) |
Jul 20, 2011 | 16.75 | 16.83 | 16.63 | 16.77 | 545,213 | +0.07(+0.45%) |
Jul 19, 2011 | 16.66 | 16.76 | 16.55 | 16.69 | 509,564 | +0.14(+0.86%) |
Jul 18, 2011 | 16.66 | 16.75 | 16.42 | 16.55 | 521,059 | -0.16(-0.98%) |
Jul 15, 2011 | 16.75 | 16.77 | 16.55 | 16.72 | 541,221 | +0.02(+0.13%) |
Jul 14, 2011 | 17.07 | 17.16 | 16.66 | 16.69 | 751,890 | -0.29(-1.72%) |
Jul 13, 2011 | 17.19 | 17.26 | 16.95 | 16.98 | 717,421 | -0.03(-0.18%) |
Jul 12, 2011 | 17.09 | 17.19 | 16.99 | 17.01 | 617,146 | -0.14(-0.82%) |
Jul 11, 2011 | 17.21 | 17.33 | 17.10 | 17.15 | 531,073 | -0.27(-1.57%) |
Jul 08, 2011 | 17.32 | 17.48 | 17.24 | 17.43 | 540,141 | -0.11(-0.63%) |
Jul 07, 2011 | 17.46 | 17.61 | 17.38 | 17.54 | 499,912 | +0.28(+1.63%) |
Jul 06, 2011 | 17.15 | 17.35 | 17.10 | 17.26 | 925,032 | +0.01(+0.04%) |
Jul 05, 2011 | 17.33 | 17.35 | 17.13 | 17.25 | 546,189 | -0.10(-0.55%) |
Jul 01, 2011 | 16.99 | 17.37 | 16.96 | 17.35 | 982,984 | +0.31(+1.82%) |
Jun 30, 2011 | 16.99 | 17.12 | 16.92 | 17.04 | 675,137 | +0.10(+0.61%) |
Jun 29, 2011 | 16.95 | 17.02 | 16.82 | 16.93 | 680,166 | +0.07(+0.39%) |
Jun 28, 2011 | 16.68 | 16.88 | 16.68 | 16.87 | 471,687 | +0.22(+1.33%) |
Jun 27, 2011 | 16.52 | 16.70 | 16.32 | 16.64 | 915,610 | +0.13(+0.76%) |
Jun 24, 2011 | 16.78 | 16.89 | 16.48 | 16.52 | 1,619,421 | -0.22(-1.33%) |
Jun 23, 2011 | 16.47 | 16.77 | 16.37 | 16.74 | 851,026 | +0.04(+0.22%) |
Jun 22, 2011 | 16.63 | 16.90 | 16.56 | 16.70 | 779,169 | +0.04(+0.22%) |
Jun 21, 2011 | 16.44 | 16.73 | 16.43 | 16.67 | 1,531,817 | +0.36(+2.18%) |
Jun 20, 2011 | 16.33 | 16.40 | 16.27 | 16.31 | 553,229 | +0.27(+1.66%) |
Jun 17, 2011 | 16.13 | 16.21 | 15.96 | 16.04 | 943,866 | +0.05(+0.32%) |
Jun 16, 2011 | 16.08 | 16.20 | 15.79 | 15.99 | 671,567 | -0.11(-0.69%) |
Jun 15, 2011 | 16.25 | 16.41 | 16.02 | 16.10 | 601,528 | -0.28(-1.72%) |
Jun 14, 2011 | 16.21 | 16.42 | 16.20 | 16.38 | 488,391 | +0.33(+2.03%) |
Jun 13, 2011 | 16.14 | 16.23 | 15.98 | 16.06 | 503,033 | -0.05(-0.32%) |
Jun 10, 2011 | 16.23 | 16.37 | 16.03 | 16.11 | 566,319 | -0.21(-1.31%) |
Jun 09, 2011 | 16.28 | 16.39 | 16.15 | 16.33 | 487,244 | +0.09(+0.55%) |
Jun 08, 2011 | 16.34 | 16.44 | 16.19 | 16.24 | 943,011 | -0.12(-0.72%) |
Jun 07, 2011 | 16.39 | 16.54 | 16.23 | 16.36 | 1,148,750 | +0.04(+0.23%) |
Jun 06, 2011 | 16.53 | 16.60 | 16.31 | 16.32 | 864,125 | -0.30(-1.78%) |
Jun 03, 2011 | 16.79 | 16.84 | 16.58 | 16.61 | 1,053,957 | -0.44(-2.60%) |
May 24, 2011 | 17.04 | 17.20 | 16.92 | 17.06 | 737,369 | +0.01(+0.09%) |
May 23, 2011 | 16.98 | 17.15 | 16.92 | 17.04 | 954,118 | -0.17(-0.99%) |
May 20, 2011 | 17.32 | 17.32 | 17.08 | 17.21 | 982,018 | -0.13(-0.77%) |
May 19, 2011 | 17.32 | 17.42 | 17.21 | 17.35 | 993,907 | +0.11(+0.64%) |
May 18, 2011 | 17.15 | 17.27 | 17.12 | 17.24 | 1,399,467 | +0.15(+0.87%) |
May 17, 2011 | 17.09 | 17.18 | 16.95 | 17.09 | 1,098,663 | -0.11(-0.65%) |
May 16, 2011 | 17.08 | 17.27 | 17.05 | 17.20 | 958,905 | +0.01(+0.09%) |
May 13, 2011 | 17.14 | 17.21 | 16.97 | 17.18 | 988,080 | +0.09(+0.52%) |
May 12, 2011 | 16.95 | 17.14 | 16.77 | 17.10 | 1,379,125 | +0.11(+0.65%) |
May 11, 2011 | 17.18 | 17.24 | 16.85 | 16.98 | 656,367 | -0.18(-1.08%) |
May 10, 2011 | 17.18 | 17.28 | 17.10 | 17.17 | 798,202 | +0.10(+0.56%) |
May 09, 2011 | 16.98 | 17.14 | 16.97 | 17.07 | 777,819 | +0.06(+0.35%) |
May 06, 2011 | 17.15 | 17.27 | 16.96 | 17.01 | 869,573 | +0.01(+0.09%) |
May 05, 2011 | 17.06 | 17.15 | 16.88 | 17.00 | 897,614 | -0.16(-0.95%) |
May 04, 2011 | 17.30 | 17.37 | 17.08 | 17.16 | 990,786 | -0.15(-0.86%) |
May 03, 2011 | 17.41 | 17.52 | 17.17 | 17.31 | 645,138 | -0.13(-0.72%) |
May 02, 2011 | 17.44 | 17.47 | 17.42 | 17.44 | 634,116 | +0.04(+0.26%) |
Apr 29, 2011 | 17.41 | 17.55 | 17.38 | 17.39 | 991,062 | +0.06(+0.34%) |
Apr 28, 2011 | 17.39 | 17.39 | 17.25 | 17.33 | 685,004 | -0.06(-0.34%) |
Apr 27, 2011 | 17.30 | 17.39 | 17.26 | 17.39 | 1,151,067 | +0.13(+0.73%) |
Apr 26, 2011 | 17.16 | 17.30 | 17.12 | 17.27 | 838,370 | +0.16(+0.91%) |
Apr 25, 2011 | 17.10 | 17.12 | 16.98 | 17.11 | 749,453 | +0.06(+0.35%) |
Apr 21, 2011 | 17.16 | 17.21 | 17.01 | 17.05 | 1,170,018 | -0.03(-0.17%) |
Apr 20, 2011 | 17.23 | 17.30 | 17.07 | 17.08 | 915,257 | +0.07(+0.39%) |
Apr 19, 2011 | 16.96 | 17.29 | 16.93 | 17.01 | 894,217 | +0.14(+0.83%) |
Apr 18, 2011 | 16.85 | 16.95 | 16.75 | 16.87 | 1,344,036 | -0.21(-1.21%) |
Apr 15, 2011 | 16.89 | 17.13 | 16.78 | 17.08 | 1,151,143 | +0.23(+1.36%) |
Apr 14, 2011 | 16.81 | 16.91 | 16.76 | 16.85 | 777,822 | -0.13(-0.74%) |
Apr 13, 2011 | 17.18 | 17.18 | 16.87 | 16.98 | 1,120,624 | -0.13(-0.78%) |
Apr 12, 2011 | 17.24 | 17.27 | 17.07 | 17.11 | 939,726 | -0.21(-1.24%) |
Apr 11, 2011 | 17.78 | 17.90 | 17.23 | 17.32 | 1,460,571 | -0.36(-2.01%) |
Apr 08, 2011 | 18.57 | 18.63 | 17.57 | 17.68 | 1,833,857 | -0.82(-4.44%) |
Apr 07, 2011 | 18.51 | 19.07 | 18.23 | 18.50 | 2,848,074 | +0.60(+3.36%) |
Apr 06, 2011 | 18.24 | 18.27 | 17.75 | 17.90 | 1,193,481 | -0.25(-1.37%) |
Apr 05, 2011 | 17.69 | 18.22 | 17.69 | 18.15 | 1,034,251 | +0.40(+2.27%) |
Apr 04, 2011 | 17.71 | 17.97 | 17.67 | 17.75 | 1,119,850 | +0.10(+0.54%) |
Apr 01, 2011 | 17.45 | 17.75 | 17.45 | 17.65 | 907,305 | +0.24(+1.39%) |
Mar 31, 2011 | 17.31 | 17.53 | 17.31 | 17.41 | 831,394 | +0.06(+0.34%) |
Mar 30, 2011 | 17.27 | 17.53 | 17.24 | 17.35 | 1,860,858 | +0.15(+0.85%) |
Mar 29, 2011 | 17.09 | 17.33 | 17.06 | 17.20 | 793,074 | +0.12(+0.73%) |
Mar 28, 2011 | 16.88 | 17.25 | 16.88 | 17.08 | 852,625 | +0.21(+1.22%) |
Mar 25, 2011 | 16.89 | 17.09 | 16.81 | 16.87 | 817,935 | +0.02(+0.13%) |
Mar 24, 2011 | 16.84 | 16.89 | 16.73 | 16.85 | 479,339 | +0.10(+0.61%) |
Mar 23, 2011 | 16.68 | 16.84 | 16.55 | 16.75 | 535,338 | +0.05(+0.31%) |
Mar 22, 2011 | 16.72 | 16.79 | 16.67 | 16.70 | 429,675 | -0.03(-0.18%) |
Mar 21, 2011 | 16.71 | 16.77 | 16.68 | 16.73 | 727,141 | +0.33(+2.01%) |
Mar 18, 2011 | 16.53 | 16.57 | 16.37 | 16.40 | 934,491 | +0.05(+0.31%) |
Mar 17, 2011 | 16.32 | 16.56 | 16.29 | 16.34 | 650,949 | +0.18(+1.13%) |
Mar 16, 2011 | 16.43 | 16.48 | 16.06 | 16.16 | 964,206 | -0.29(-1.74%) |
Mar 15, 2011 | 16.36 | 16.57 | 16.34 | 16.45 | 688,430 | -0.19(-1.15%) |
Mar 14, 2011 | 16.50 | 16.78 | 16.40 | 16.64 | 721,641 | +0.05(+0.31%) |
Mar 11, 2011 | 16.43 | 16.65 | 16.36 | 16.59 | 864,937 | +0.07(+0.40%) |
Mar 10, 2011 | 16.67 | 16.68 | 16.43 | 16.52 | 848,770 | -0.23(-1.36%) |
Mar 09, 2011 | 16.76 | 16.87 | 16.61 | 16.75 | 621,856 | -0.04(-0.22%) |
Mar 08, 2011 | 16.79 | 16.87 | 16.62 | 16.79 | 1,234,072 | +0.00(+0.00%) |
Mar 07, 2011 | 16.92 | 17.00 | 16.62 | 16.79 | 2,227,048 | +0.01(+0.04%) |
Mar 04, 2011 | 16.96 | 17.01 | 16.68 | 16.78 | 943,119 | -0.23(-1.38%) |
Mar 03, 2011 | 16.84 | 17.13 | 16.84 | 17.01 | 744,393 | +0.31(+1.84%) |
Mar 02, 2011 | 16.56 | 17.07 | 16.45 | 16.70 | 1,094,992 | +0.21(+1.24%) |
Mar 01, 2011 | 16.89 | 16.99 | 16.48 | 16.50 | 757,131 | -0.35(-2.09%) |
Feb 28, 2011 | 16.70 | 16.85 | 16.60 | 16.85 | 816,137 | +0.26(+1.59%) |
Feb 25, 2011 | 16.58 | 16.67 | 16.51 | 16.59 | 1,170,997 | +0.11(+0.67%) |
Feb 24, 2011 | 16.82 | 16.83 | 16.38 | 16.48 | 1,015,915 | -0.32(-1.92%) |
Feb 23, 2011 | 17.21 | 17.27 | 16.52 | 16.80 | 701,459 | -0.44(-2.55%) |
Feb 22, 2011 | 17.50 | 17.59 | 17.17 | 17.24 | 1,023,730 | -0.42(-2.37%) |
Feb 18, 2011 | 17.70 | 17.75 | 17.56 | 17.66 | 650,577 | -0.02(-0.12%) |
Feb 17, 2011 | 17.28 | 17.71 | 17.28 | 17.68 | 1,062,382 | +0.41(+2.38%) |
Feb 16, 2011 | 17.32 | 17.44 | 17.14 | 17.27 | 874,132 | +0.02(+0.13%) |
Feb 15, 2011 | 17.45 | 17.50 | 17.22 | 17.25 | 613,215 | -0.25(-1.43%) |
Feb 14, 2011 | 17.34 | 17.56 | 17.25 | 17.50 | 626,693 | +0.21(+1.19%) |
Feb 11, 2011 | 17.15 | 17.37 | 17.15 | 17.29 | 436,405 | +0.10(+0.60%) |
Feb 10, 2011 | 17.19 | 17.24 | 17.07 | 17.19 | 739,456 | -0.01(-0.08%) |
Feb 09, 2011 | 17.51 | 17.56 | 17.15 | 17.20 | 731,586 | -0.34(-1.92%) |
Feb 08, 2011 | 17.45 | 17.59 | 17.39 | 17.54 | 538,709 | +0.12(+0.72%) |
Feb 07, 2011 | 17.45 | 17.58 | 17.36 | 17.42 | 514,840 | -0.03(-0.17%) |
Feb 04, 2011 | 17.47 | 17.58 | 17.32 | 17.45 | 621,361 | +0.10(+0.55%) |
Feb 03, 2011 | 17.44 | 17.50 | 17.15 | 17.35 | 694,903 | -0.08(-0.46%) |
Feb 02, 2011 | 17.34 | 17.62 | 17.30 | 17.43 | 864,691 | +0.04(+0.25%) |
Feb 01, 2011 | 17.34 | 17.46 | 17.27 | 17.39 | 1,082,419 | +0.20(+1.15%) |
Jan 31, 2011 | 17.17 | 17.50 | 16.93 | 17.19 | 1,704,826 | +0.12(+0.69%) |
Jan 28, 2011 | 17.52 | 17.52 | 16.88 | 17.07 | 1,595,346 | -0.43(-2.47%) |
Jan 27, 2011 | 17.12 | 18.11 | 16.94 | 17.50 | 3,570,015 | +0.58(+3.42%) |
Jan 26, 2011 | 16.95 | 17.12 | 16.79 | 16.92 | 653,520 | -0.04(-0.22%) |
Jan 25, 2011 | 16.74 | 16.99 | 16.64 | 16.96 | 686,373 | +0.20(+1.18%) |
Jan 24, 2011 | 16.44 | 16.87 | 16.44 | 16.76 | 664,530 | +0.36(+2.19%) |
Jan 21, 2011 | 16.48 | 16.55 | 16.40 | 16.40 | 316,522 | +0.01(+0.09%) |
Jan 20, 2011 | 16.38 | 16.49 | 16.20 | 16.39 | 524,228 | -0.09(-0.53%) |
Jan 19, 2011 | 16.80 | 16.84 | 16.41 | 16.48 | 622,791 | -0.40(-2.35%) |
Jan 18, 2011 | 16.74 | 16.87 | 16.65 | 16.87 | 990,831 | +0.15(+0.88%) |
Jan 14, 2011 | 16.59 | 16.82 | 16.51 | 16.73 | 577,061 | +0.12(+0.75%) |
Jan 13, 2011 | 16.73 | 16.80 | 16.54 | 16.60 | 533,263 | -0.10(-0.61%) |
Jan 12, 2011 | 16.83 | 16.84 | 16.62 | 16.70 | 672,867 | +0.08(+0.49%) |
Jan 11, 2011 | 16.54 | 16.65 | 16.49 | 16.62 | 548,118 | +0.13(+0.79%) |
Jan 10, 2011 | 16.25 | 16.69 | 16.08 | 16.49 | 1,624,072 | +0.23(+1.39%) |
Jan 07, 2011 | 16.25 | 16.63 | 16.22 | 16.27 | 1,153,273 | +0.11(+0.67%) |
Jan 06, 2011 | 15.91 | 16.33 | 15.85 | 16.16 | 1,242,825 | +0.30(+1.88%) |
Jan 05, 2011 | 15.73 | 15.95 | 15.73 | 15.86 | 933,882 | +0.04(+0.23%) |
Jan 04, 2011 | 16.04 | 16.22 | 15.63 | 15.82 | 1,627,255 | -0.39(-2.38%) |
Jan 03, 2011 | 16.23 | 16.38 | 16.17 | 16.21 | 495,282 | +0.15(+0.91%) |
Dec 31, 2010 | 16.08 | 16.21 | 16.06 | 16.06 | 488,638 | -0.04(-0.27%) |
Dec 30, 2010 | 16.03 | 16.22 | 15.98 | 16.11 | 458,053 | +0.01(+0.05%) |
Dec 29, 2010 | 16.02 | 16.22 | 16.02 | 16.10 | 389,104 | +0.10(+0.64%) |
Dec 28, 2010 | 15.95 | 16.04 | 15.76 | 16.00 | 500,131 | +0.04(+0.27%) |
Dec 27, 2010 | 15.95 | 15.99 | 15.78 | 15.95 | 473,675 | -0.01(-0.09%) |
Dec 23, 2010 | 16.14 | 16.27 | 15.95 | 15.97 | 802,352 | -0.21(-1.30%) |
Dec 22, 2010 | 16.04 | 16.28 | 15.97 | 16.18 | 503,559 | +0.17(+1.09%) |
Dec 21, 2010 | 15.88 | 16.17 | 15.84 | 16.01 | 708,741 | +0.20(+1.24%) |
Dec 20, 2010 | 15.72 | 15.88 | 15.69 | 15.81 | 670,440 | +0.18(+1.16%) |
Dec 17, 2010 | 15.76 | 15.79 | 15.61 | 15.63 | 1,667,729 | -0.15(-0.97%) |
Dec 16, 2010 | 15.53 | 15.80 | 15.47 | 15.78 | 607,935 | +0.24(+1.54%) |
Dec 15, 2010 | 15.46 | 15.69 | 15.46 | 15.54 | 870,528 | +0.02(+0.14%) |
Dec 14, 2010 | 15.24 | 15.57 | 15.24 | 15.52 | 1,059,253 | +0.29(+1.91%) |
Dec 13, 2010 | 15.26 | 15.30 | 15.19 | 15.23 | 556,754 | +0.04(+0.24%) |
Dec 10, 2010 | 15.05 | 15.25 | 14.99 | 15.19 | 681,015 | +0.22(+1.46%) |
Dec 09, 2010 | 14.92 | 15.05 | 14.76 | 14.97 | 1,057,782 | +0.17(+1.13%) |
Dec 08, 2010 | 14.62 | 15.10 | 14.62 | 14.81 | 1,588,892 | +0.18(+1.24%) |
Dec 07, 2010 | 14.97 | 15.08 | 14.44 | 14.62 | 8,184,885 | -0.24(-1.61%) |
Dec 06, 2010 | 15.32 | 15.33 | 14.83 | 14.86 | 1,829,668 | -0.46(-2.99%) |
Dec 03, 2010 | 14.88 | 15.40 | 14.76 | 15.32 | 2,472,737 | +0.44(+2.98%) |
Dec 02, 2010 | 15.29 | 15.31 | 14.84 | 14.88 | 2,268,294 | -0.37(-2.43%) |
Dec 01, 2010 | 15.13 | 15.37 | 15.07 | 15.25 | 1,112,329 | +0.36(+2.44%) |
Nov 30, 2010 | 15.00 | 15.03 | 14.86 | 14.89 | 1,349,448 | -0.23(-1.54%) |
Nov 29, 2010 | 15.10 | 15.17 | 14.88 | 15.12 | 721,506 | -0.07(-0.48%) |
Nov 26, 2010 | 15.15 | 15.27 | 15.12 | 15.19 | 278,275 | -0.13(-0.85%) |
Nov 24, 2010 | 15.13 | 15.32 | 15.32 | 15.32 | 1,047,899 | +0.33(+2.23%) |
Nov 23, 2010 | 15.00 | 15.08 | 14.86 | 14.99 | 690,450 | -0.21(-1.39%) |
Nov 22, 2010 | 15.01 | 15.24 | 14.90 | 15.20 | 796,360 | +0.15(+1.01%) |
Nov 19, 2010 | 15.05 | 15.12 | 14.94 | 15.05 | 575,273 | -0.05(-0.34%) |
Nov 18, 2010 | 14.99 | 15.26 | 14.99 | 15.10 | 695,210 | +0.24(+1.61%) |
Nov 17, 2010 | 15.04 | 15.13 | 14.74 | 14.86 | 1,412,611 | -0.17(-1.16%) |
Nov 16, 2010 | 15.26 | 15.32 | 14.90 | 15.03 | 1,211,786 | -0.41(-2.64%) |
Nov 15, 2010 | 15.73 | 15.79 | 15.42 | 15.44 | 914,893 | -0.18(-1.16%) |
Nov 12, 2010 | 15.65 | 15.85 | 15.60 | 15.62 | 1,437,220 | -0.22(-1.38%) |
Nov 11, 2010 | 15.66 | 15.94 | 15.62 | 15.84 | 967,615 | +0.02(+0.14%) |
Nov 10, 2010 | 15.70 | 15.85 | 15.63 | 15.82 | 1,585,581 | +0.12(+0.79%) |
Nov 09, 2010 | 15.50 | 15.73 | 15.38 | 15.69 | 1,833,247 | +0.28(+1.84%) |
Nov 08, 2010 | 15.51 | 15.58 | 15.37 | 15.41 | 674,724 | -0.18(-1.17%) |
Nov 05, 2010 | 15.48 | 15.74 | 15.46 | 15.59 | 664,280 | +0.13(+0.85%) |
Nov 04, 2010 | 15.45 | 15.56 | 15.38 | 15.46 | 797,273 | +0.19(+1.24%) |
Nov 03, 2010 | 15.27 | 15.34 | 15.12 | 15.27 | 813,422 | +0.04(+0.29%) |
Nov 02, 2010 | 15.14 | 15.26 | 15.10 | 15.23 | 957,345 | +0.24(+1.60%) |