Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.55 | 19.79 | 19.33 | 19.37 | 202,003 | -0.58(-2.91%) |
Oct 28, 2011 | 20.16 | 20.56 | 19.62 | 19.95 | 332,888 | -0.41(-2.01%) |
Oct 27, 2011 | 19.97 | 20.37 | 19.01 | 20.36 | 1,283,071 | +1.06(+5.49%) |
Oct 26, 2011 | 17.88 | 19.31 | 17.88 | 19.30 | 574,609 | +1.09(+5.97%) |
Oct 25, 2011 | 18.34 | 18.36 | 18.00 | 18.21 | 296,263 | -0.33(-1.77%) |
Oct 24, 2011 | 17.83 | 18.70 | 17.78 | 18.54 | 396,051 | +0.74(+4.16%) |
Oct 21, 2011 | 17.64 | 17.84 | 17.48 | 17.80 | 346,250 | +0.51(+2.95%) |
Oct 20, 2011 | 16.92 | 17.34 | 16.44 | 17.29 | 160,132 | +0.37(+2.19%) |
Oct 19, 2011 | 17.42 | 17.57 | 16.84 | 16.92 | 182,995 | -0.57(-3.26%) |
Oct 18, 2011 | 17.00 | 17.58 | 16.81 | 17.49 | 183,221 | +0.58(+3.43%) |
Oct 17, 2011 | 17.30 | 17.37 | 16.84 | 16.91 | 232,478 | -0.61(-3.48%) |
Oct 14, 2011 | 17.34 | 17.56 | 17.03 | 17.52 | 126,810 | +0.35(+2.04%) |
Oct 13, 2011 | 17.06 | 17.33 | 16.82 | 17.17 | 123,368 | +0.00(+0.00%) |
Oct 12, 2011 | 16.65 | 17.44 | 16.65 | 17.17 | 711,353 | +0.69(+4.19%) |
Oct 11, 2011 | 16.17 | 16.53 | 16.10 | 16.48 | 213,737 | +0.18(+1.10%) |
Oct 10, 2011 | 15.69 | 16.32 | 15.64 | 16.30 | 423,068 | +0.89(+5.78%) |
Oct 07, 2011 | 16.06 | 16.10 | 15.35 | 15.41 | 190,538 | -0.59(-3.69%) |
Oct 06, 2011 | 15.71 | 16.05 | 15.54 | 16.00 | 260,366 | +0.29(+1.85%) |
Oct 05, 2011 | 15.26 | 15.87 | 15.18 | 15.71 | 238,602 | +0.50(+3.29%) |
Oct 04, 2011 | 14.62 | 15.29 | 14.55 | 15.21 | 526,328 | +0.52(+3.54%) |
Oct 03, 2011 | 15.57 | 15.83 | 14.68 | 14.69 | 444,568 | -1.05(-6.67%) |
Sep 30, 2011 | 15.78 | 16.08 | 15.72 | 15.74 | 261,390 | -0.31(-1.93%) |
Sep 29, 2011 | 16.31 | 16.31 | 15.76 | 16.05 | 272,064 | +0.18(+1.13%) |
Sep 28, 2011 | 16.52 | 16.72 | 15.86 | 15.87 | 230,128 | -0.62(-3.76%) |
Sep 27, 2011 | 16.37 | 16.79 | 16.19 | 16.49 | 332,007 | +0.51(+3.21%) |
Sep 26, 2011 | 16.05 | 16.13 | 15.68 | 15.98 | 388,890 | +0.08(+0.49%) |
Sep 23, 2011 | 15.82 | 16.59 | 15.82 | 15.90 | 351,174 | +0.08(+0.51%) |
Sep 22, 2011 | 15.79 | 16.33 | 15.20 | 15.82 | 439,811 | -0.53(-3.24%) |
Sep 21, 2011 | 16.48 | 17.27 | 16.29 | 16.35 | 194,405 | -0.13(-0.79%) |
Sep 20, 2011 | 17.01 | 17.33 | 16.48 | 16.48 | 175,974 | -0.47(-2.77%) |
Sep 19, 2011 | 17.11 | 17.27 | 16.67 | 16.95 | 182,061 | -0.55(-3.14%) |
Sep 16, 2011 | 17.08 | 17.64 | 17.08 | 17.50 | 370,641 | +0.54(+3.18%) |
Sep 15, 2011 | 16.58 | 16.98 | 16.39 | 16.96 | 139,007 | +0.56(+3.41%) |
Sep 14, 2011 | 15.92 | 16.57 | 15.82 | 16.40 | 161,491 | +0.67(+4.26%) |
Sep 13, 2011 | 15.69 | 15.82 | 15.54 | 15.73 | 516,138 | +0.11(+0.70%) |
Sep 12, 2011 | 15.38 | 15.65 | 15.27 | 15.62 | 327,587 | -0.05(-0.32%) |
Sep 09, 2011 | 15.91 | 16.04 | 15.53 | 15.67 | 430,756 | -0.40(-2.49%) |
Sep 08, 2011 | 16.30 | 16.45 | 16.00 | 16.07 | 162,193 | -0.36(-2.19%) |
Sep 07, 2011 | 16.00 | 16.47 | 15.92 | 16.43 | 210,855 | +0.74(+4.72%) |
Sep 06, 2011 | 15.13 | 15.73 | 14.98 | 15.69 | 253,404 | -0.02(-0.13%) |
Sep 02, 2011 | 15.65 | 16.08 | 15.37 | 15.71 | 343,068 | -0.38(-2.36%) |
Sep 01, 2011 | 16.29 | 16.49 | 15.98 | 16.09 | 222,787 | -0.18(-1.11%) |
Aug 31, 2011 | 16.20 | 16.33 | 15.98 | 16.27 | 261,713 | +0.17(+1.06%) |
Aug 30, 2011 | 15.92 | 16.29 | 15.80 | 16.10 | 282,146 | -0.01(-0.06%) |
Aug 29, 2011 | 15.89 | 16.17 | 15.68 | 16.11 | 287,318 | +0.41(+2.61%) |
Aug 26, 2011 | 14.60 | 15.94 | 14.60 | 15.70 | 450,792 | +1.23(+8.50%) |
Aug 25, 2011 | 15.10 | 15.13 | 14.34 | 14.47 | 734,113 | -0.49(-3.28%) |
Aug 24, 2011 | 14.39 | 15.12 | 14.19 | 14.96 | 311,111 | +0.58(+4.03%) |
Aug 23, 2011 | 14.03 | 14.42 | 13.86 | 14.38 | 300,609 | +0.47(+3.38%) |
Aug 22, 2011 | 14.16 | 14.16 | 13.71 | 13.91 | 220,975 | +0.15(+1.09%) |
Aug 19, 2011 | 13.92 | 14.33 | 13.55 | 13.76 | 266,291 | -0.40(-2.82%) |
Aug 18, 2011 | 14.64 | 14.64 | 14.01 | 14.16 | 355,080 | -0.94(-6.23%) |
Aug 17, 2011 | 15.33 | 15.39 | 14.95 | 15.10 | 69,538 | -0.12(-0.79%) |
Aug 16, 2011 | 15.25 | 15.43 | 14.76 | 15.22 | 184,915 | -0.21(-1.36%) |
Aug 15, 2011 | 15.34 | 15.47 | 14.96 | 15.43 | 133,736 | +0.23(+1.51%) |
Aug 12, 2011 | 15.32 | 15.55 | 14.87 | 15.20 | 166,043 | -0.03(-0.20%) |
Aug 11, 2011 | 14.68 | 15.41 | 14.37 | 15.23 | 371,174 | +0.63(+4.32%) |
Aug 10, 2011 | 15.50 | 15.50 | 14.49 | 14.60 | 342,883 | -1.38(-8.64%) |
Aug 09, 2011 | 15.54 | 16.00 | 14.30 | 15.98 | 457,807 | +1.12(+7.54%) |
Aug 08, 2011 | 16.47 | 17.33 | 14.82 | 14.86 | 561,001 | -2.10(-12.38%) |
Aug 05, 2011 | 16.93 | 17.38 | 16.50 | 16.96 | 550,557 | +0.23(+1.37%) |
Aug 04, 2011 | 16.91 | 17.22 | 16.60 | 16.73 | 411,047 | -0.38(-2.22%) |
Aug 03, 2011 | 16.98 | 17.26 | 16.52 | 17.11 | 220,055 | +0.22(+1.30%) |
Aug 02, 2011 | 16.99 | 17.28 | 16.87 | 16.89 | 362,987 | -0.23(-1.34%) |
Aug 01, 2011 | 17.32 | 17.32 | 16.93 | 17.12 | 302,094 | -0.04(-0.23%) |
Jul 29, 2011 | 16.88 | 17.24 | 16.82 | 17.16 | 323,471 | +0.10(+0.59%) |
Jul 28, 2011 | 16.93 | 17.08 | 16.73 | 17.06 | 325,392 | +0.20(+1.19%) |
Jul 27, 2011 | 16.24 | 16.90 | 16.08 | 16.86 | 469,103 | +0.45(+2.74%) |
Jul 26, 2011 | 16.12 | 16.50 | 16.10 | 16.41 | 307,773 | +0.26(+1.61%) |
Jul 25, 2011 | 15.85 | 16.27 | 15.85 | 16.15 | 250,884 | +0.04(+0.25%) |
Jul 22, 2011 | 16.06 | 16.12 | 15.88 | 16.11 | 159,071 | +0.11(+0.69%) |
Jul 21, 2011 | 15.69 | 16.03 | 15.54 | 16.00 | 146,098 | +0.35(+2.24%) |
Jul 20, 2011 | 15.75 | 15.99 | 15.61 | 15.65 | 118,029 | -0.08(-0.51%) |
Jul 19, 2011 | 15.55 | 15.78 | 15.49 | 15.73 | 123,875 | +0.32(+2.08%) |
Jul 18, 2011 | 15.62 | 15.70 | 15.36 | 15.41 | 237,362 | -0.29(-1.85%) |
Jul 15, 2011 | 15.67 | 15.78 | 15.51 | 15.70 | 350,413 | +0.08(+0.51%) |
Jul 14, 2011 | 15.42 | 15.78 | 15.34 | 15.62 | 531,526 | +0.22(+1.43%) |
Jul 13, 2011 | 15.32 | 15.52 | 15.29 | 15.40 | 125,912 | +0.16(+1.05%) |
Jul 12, 2011 | 15.23 | 15.36 | 15.09 | 15.24 | 117,663 | -0.09(-0.59%) |
Jul 11, 2011 | 15.52 | 15.73 | 15.31 | 15.33 | 100,062 | -0.43(-2.73%) |
Jul 08, 2011 | 15.57 | 15.85 | 15.52 | 15.76 | 166,916 | -0.08(-0.51%) |
Jul 07, 2011 | 15.98 | 16.08 | 15.77 | 15.84 | 111,296 | +0.00(+0.00%) |
Jul 06, 2011 | 15.69 | 15.94 | 15.60 | 15.84 | 172,319 | +0.18(+1.15%) |
Jul 05, 2011 | 15.74 | 15.80 | 15.59 | 15.66 | 114,304 | -0.03(-0.19%) |
Jul 01, 2011 | 15.44 | 15.77 | 15.44 | 15.69 | 176,328 | +0.28(+1.82%) |
Jun 30, 2011 | 15.43 | 15.62 | 15.38 | 15.41 | 134,344 | +0.01(+0.06%) |
Jun 29, 2011 | 15.41 | 15.45 | 15.22 | 15.40 | 230,188 | +0.11(+0.72%) |
Jun 28, 2011 | 15.10 | 15.38 | 15.06 | 15.29 | 192,862 | +0.29(+1.93%) |
Jun 27, 2011 | 15.01 | 15.18 | 14.88 | 15.00 | 268,650 | -0.03(-0.20%) |
Jun 24, 2011 | 15.19 | 15.30 | 14.97 | 15.03 | 395,771 | -0.17(-1.12%) |
Jun 23, 2011 | 15.43 | 15.49 | 14.93 | 15.20 | 160,805 | -0.42(-2.69%) |
Jun 22, 2011 | 15.67 | 15.97 | 15.61 | 15.62 | 115,449 | -0.15(-0.95%) |
Jun 21, 2011 | 15.57 | 15.81 | 15.49 | 15.77 | 149,941 | +0.34(+2.20%) |
Jun 20, 2011 | 15.43 | 15.50 | 15.22 | 15.43 | 191,233 | +0.10(+0.65%) |
Jun 17, 2011 | 16.00 | 16.00 | 15.32 | 15.33 | 269,713 | -0.56(-3.52%) |
Jun 16, 2011 | 16.02 | 16.30 | 15.84 | 15.89 | 152,173 | +0.06(+0.38%) |
Jun 15, 2011 | 16.04 | 16.19 | 15.72 | 15.83 | 121,155 | -0.41(-2.52%) |
Jun 14, 2011 | 16.08 | 16.41 | 16.08 | 16.24 | 182,400 | +0.37(+2.33%) |
Jun 13, 2011 | 16.19 | 16.26 | 15.86 | 15.87 | 188,560 | -0.21(-1.31%) |
Jun 10, 2011 | 16.22 | 16.49 | 16.04 | 16.08 | 392,573 | -0.28(-1.71%) |
Jun 09, 2011 | 16.09 | 16.43 | 16.07 | 16.36 | 226,465 | +0.37(+2.31%) |
Jun 08, 2011 | 16.06 | 16.07 | 15.90 | 15.99 | 237,998 | -0.11(-0.68%) |
Jun 07, 2011 | 16.39 | 16.39 | 16.04 | 16.10 | 184,018 | -0.08(-0.49%) |
Jun 06, 2011 | 16.43 | 16.56 | 16.16 | 16.18 | 256,624 | -0.22(-1.34%) |
Jun 03, 2011 | 16.49 | 16.72 | 16.33 | 16.40 | 189,660 | +0.10(+0.61%) |
May 24, 2011 | 16.40 | 16.55 | 16.25 | 16.30 | 265,903 | -0.07(-0.43%) |
May 23, 2011 | 17.00 | 17.15 | 16.36 | 16.37 | 467,369 | -0.84(-4.88%) |
May 20, 2011 | 17.24 | 17.46 | 17.10 | 17.21 | 271,358 | -0.18(-1.04%) |
May 19, 2011 | 17.55 | 17.58 | 17.32 | 17.39 | 292,777 | -0.14(-0.80%) |
May 18, 2011 | 17.66 | 17.66 | 17.42 | 17.53 | 336,982 | -0.09(-0.51%) |
May 17, 2011 | 17.50 | 17.70 | 17.30 | 17.62 | 139,849 | -0.02(-0.11%) |
May 16, 2011 | 17.97 | 18.05 | 17.51 | 17.64 | 175,727 | -0.48(-2.65%) |
May 13, 2011 | 18.44 | 18.44 | 18.09 | 18.12 | 144,255 | -0.32(-1.74%) |
May 12, 2011 | 18.27 | 18.48 | 18.14 | 18.44 | 239,392 | +0.07(+0.38%) |
May 11, 2011 | 18.67 | 18.76 | 18.35 | 18.37 | 122,238 | -0.39(-2.08%) |
May 10, 2011 | 18.70 | 18.89 | 18.66 | 18.76 | 124,673 | +0.20(+1.08%) |
May 09, 2011 | 18.60 | 18.69 | 18.49 | 18.56 | 125,493 | -0.10(-0.54%) |
May 06, 2011 | 18.60 | 19.19 | 18.52 | 18.66 | 216,000 | +0.31(+1.69%) |
May 05, 2011 | 18.35 | 18.80 | 18.11 | 18.35 | 234,269 | -0.11(-0.60%) |
May 04, 2011 | 18.69 | 19.04 | 18.00 | 18.46 | 262,025 | -0.20(-1.07%) |
May 03, 2011 | 18.78 | 18.87 | 18.53 | 18.66 | 178,149 | -0.21(-1.11%) |
May 02, 2011 | 18.81 | 18.99 | 18.66 | 18.87 | 223,291 | +0.12(+0.64%) |
Apr 29, 2011 | 18.90 | 19.14 | 18.75 | 18.75 | 316,965 | -0.21(-1.11%) |
Apr 28, 2011 | 18.65 | 18.96 | 18.52 | 18.96 | 330,464 | +0.18(+0.96%) |
Apr 27, 2011 | 18.77 | 18.87 | 17.15 | 18.78 | 477,891 | -0.06(-0.32%) |
Apr 26, 2011 | 18.40 | 18.92 | 18.20 | 18.84 | 190,896 | +0.54(+2.95%) |
Apr 25, 2011 | 18.32 | 18.36 | 18.10 | 18.30 | 155,418 | +0.08(+0.44%) |
Apr 21, 2011 | 18.44 | 18.55 | 18.04 | 18.22 | 105,584 | -0.08(-0.44%) |
Apr 20, 2011 | 17.83 | 18.31 | 17.83 | 18.30 | 148,810 | +0.71(+4.04%) |
Apr 19, 2011 | 17.80 | 17.90 | 17.46 | 17.59 | 196,777 | -0.20(-1.12%) |
Apr 18, 2011 | 17.88 | 17.89 | 17.63 | 17.79 | 174,332 | -0.35(-1.93%) |
Apr 15, 2011 | 18.06 | 18.28 | 18.02 | 18.14 | 191,479 | -0.01(-0.06%) |
Apr 14, 2011 | 17.80 | 18.17 | 17.79 | 18.15 | 137,416 | +0.14(+0.78%) |
Apr 13, 2011 | 17.81 | 18.04 | 17.66 | 18.01 | 183,899 | +0.28(+1.58%) |
Apr 12, 2011 | 17.58 | 17.87 | 17.50 | 17.73 | 362,877 | -0.01(-0.06%) |
Apr 11, 2011 | 18.04 | 18.13 | 17.65 | 17.74 | 218,635 | -0.34(-1.88%) |
Apr 08, 2011 | 18.60 | 18.60 | 17.93 | 18.08 | 228,746 | -0.45(-2.43%) |
Apr 07, 2011 | 18.81 | 18.90 | 18.36 | 18.53 | 174,927 | -0.27(-1.44%) |
Apr 06, 2011 | 18.85 | 18.98 | 18.27 | 18.80 | 215,631 | +0.01(+0.05%) |
Apr 05, 2011 | 18.98 | 18.98 | 18.71 | 18.79 | 233,824 | -0.25(-1.31%) |
Apr 04, 2011 | 18.98 | 19.18 | 18.98 | 19.04 | 186,048 | +0.15(+0.79%) |
Apr 01, 2011 | 19.38 | 19.39 | 18.86 | 18.89 | 160,675 | -0.44(-2.28%) |
Mar 31, 2011 | 19.20 | 19.38 | 19.14 | 19.33 | 112,412 | +0.12(+0.62%) |
Mar 30, 2011 | 19.12 | 19.26 | 19.08 | 19.21 | 100,070 | +0.16(+0.84%) |
Mar 29, 2011 | 18.87 | 19.20 | 18.68 | 19.05 | 104,127 | +0.21(+1.11%) |
Mar 28, 2011 | 18.81 | 19.03 | 18.55 | 18.84 | 192,357 | +0.11(+0.59%) |
Mar 25, 2011 | 18.65 | 18.98 | 18.43 | 18.73 | 94,421 | +0.21(+1.13%) |
Mar 24, 2011 | 18.57 | 18.80 | 18.35 | 18.52 | 119,854 | +0.03(+0.16%) |
Mar 23, 2011 | 18.17 | 18.56 | 18.15 | 18.49 | 238,680 | +0.25(+1.37%) |
Mar 22, 2011 | 18.88 | 18.88 | 18.23 | 18.24 | 186,164 | -0.57(-3.00%) |
Mar 21, 2011 | 18.72 | 18.95 | 18.25 | 18.80 | 239,799 | +0.61(+3.32%) |
Mar 18, 2011 | 17.51 | 18.21 | 17.31 | 18.20 | 570,093 | +0.91(+5.26%) |
Mar 17, 2011 | 17.38 | 17.54 | 17.07 | 17.29 | 201,164 | +0.26(+1.53%) |
Mar 16, 2011 | 17.11 | 17.26 | 16.71 | 17.03 | 200,544 | -0.16(-0.93%) |
Mar 15, 2011 | 16.62 | 17.30 | 16.62 | 17.19 | 169,154 | -0.01(-0.06%) |
Mar 14, 2011 | 17.17 | 17.34 | 16.97 | 17.20 | 128,279 | -0.17(-0.98%) |
Mar 11, 2011 | 17.38 | 17.50 | 17.07 | 17.37 | 152,105 | -0.05(-0.29%) |
Mar 10, 2011 | 17.33 | 17.51 | 17.18 | 17.42 | 189,289 | -0.14(-0.80%) |
Mar 09, 2011 | 17.66 | 17.95 | 17.35 | 17.56 | 130,966 | -0.11(-0.62%) |
Mar 08, 2011 | 17.23 | 17.75 | 16.99 | 17.67 | 84,977 | +0.42(+2.43%) |
Mar 07, 2011 | 17.93 | 17.93 | 17.01 | 17.25 | 98,598 | -0.65(-3.63%) |
Mar 04, 2011 | 18.31 | 18.31 | 17.74 | 17.90 | 79,942 | -0.44(-2.40%) |
Mar 03, 2011 | 17.75 | 18.34 | 17.75 | 18.34 | 145,260 | +0.73(+4.15%) |
Mar 02, 2011 | 17.44 | 17.73 | 17.42 | 17.61 | 186,019 | +0.12(+0.69%) |
Mar 01, 2011 | 18.12 | 18.12 | 17.36 | 17.49 | 170,212 | -0.58(-3.21%) |
Feb 28, 2011 | 18.06 | 18.21 | 17.59 | 18.07 | 195,600 | +0.01(+0.06%) |
Feb 25, 2011 | 17.71 | 18.09 | 17.52 | 18.06 | 100,721 | +0.34(+1.92%) |
Feb 24, 2011 | 17.60 | 17.75 | 17.33 | 17.72 | 163,286 | +0.13(+0.74%) |
Feb 23, 2011 | 18.27 | 18.27 | 17.31 | 17.59 | 243,477 | -0.64(-3.51%) |
Feb 22, 2011 | 18.62 | 18.68 | 18.09 | 18.23 | 163,640 | -0.55(-2.93%) |
Feb 18, 2011 | 18.16 | 18.94 | 17.87 | 18.78 | 270,012 | +0.35(+1.90%) |
Feb 17, 2011 | 18.66 | 18.66 | 18.13 | 18.43 | 340,813 | -0.32(-1.71%) |
Feb 16, 2011 | 19.21 | 19.25 | 18.31 | 18.75 | 290,480 | -0.50(-2.60%) |
Feb 15, 2011 | 19.18 | 19.50 | 19.18 | 19.25 | 190,946 | -0.07(-0.36%) |
Feb 14, 2011 | 19.51 | 19.72 | 19.25 | 19.32 | 114,670 | -0.13(-0.67%) |
Feb 11, 2011 | 19.59 | 19.62 | 19.31 | 19.45 | 176,068 | -0.21(-1.07%) |
Feb 10, 2011 | 19.60 | 19.88 | 19.50 | 19.66 | 155,842 | +0.06(+0.31%) |
Feb 09, 2011 | 19.41 | 20.25 | 19.37 | 19.60 | 337,789 | +0.31(+1.59%) |
Feb 08, 2011 | 18.78 | 19.35 | 18.78 | 19.29 | 163,214 | +0.41(+2.18%) |
Feb 07, 2011 | 18.52 | 18.92 | 18.52 | 18.88 | 78,728 | +0.32(+1.72%) |
Feb 04, 2011 | 18.68 | 18.86 | 18.29 | 18.56 | 101,285 | -0.06(-0.32%) |
Feb 03, 2011 | 18.93 | 19.05 | 18.50 | 18.62 | 109,940 | -0.24(-1.27%) |
Feb 02, 2011 | 18.77 | 18.99 | 18.67 | 18.86 | 70,551 | +0.10(+0.53%) |
Feb 01, 2011 | 18.37 | 18.87 | 18.00 | 18.76 | 207,453 | +0.47(+2.57%) |
Jan 31, 2011 | 18.33 | 18.44 | 18.12 | 18.29 | 128,097 | +0.05(+0.27%) |
Jan 28, 2011 | 18.86 | 18.86 | 18.23 | 18.24 | 206,531 | -0.69(-3.65%) |
Jan 27, 2011 | 19.15 | 19.30 | 18.81 | 18.93 | 103,316 | -0.23(-1.17%) |
Jan 26, 2011 | 19.08 | 19.32 | 18.93 | 19.16 | 233,062 | +0.12(+0.66%) |
Jan 25, 2011 | 18.79 | 19.03 | 18.71 | 19.03 | 187,600 | +0.13(+0.69%) |
Jan 24, 2011 | 17.99 | 19.03 | 17.99 | 18.90 | 261,559 | +0.88(+4.88%) |
Jan 21, 2011 | 18.50 | 18.61 | 17.87 | 18.02 | 243,095 | -0.43(-2.33%) |
Jan 20, 2011 | 18.71 | 18.92 | 18.23 | 18.45 | 137,458 | -0.40(-2.12%) |
Jan 19, 2011 | 19.20 | 19.30 | 18.74 | 18.85 | 165,335 | -0.40(-2.08%) |
Jan 18, 2011 | 18.63 | 19.30 | 18.63 | 19.25 | 244,396 | +0.21(+1.10%) |
Jan 14, 2011 | 18.99 | 19.09 | 18.95 | 19.04 | 157,790 | +0.06(+0.32%) |
Jan 13, 2011 | 19.02 | 19.02 | 18.85 | 18.98 | 266,424 | -0.13(-0.68%) |
Jan 12, 2011 | 18.86 | 19.11 | 18.76 | 19.11 | 273,357 | +0.31(+1.65%) |
Jan 11, 2011 | 18.54 | 18.82 | 18.39 | 18.80 | 227,632 | +0.27(+1.46%) |
Jan 10, 2011 | 18.25 | 18.64 | 18.10 | 18.53 | 269,599 | +0.10(+0.54%) |
Jan 07, 2011 | 18.20 | 18.43 | 17.93 | 18.43 | 233,027 | +0.20(+1.10%) |
Jan 06, 2011 | 18.05 | 18.25 | 17.96 | 18.23 | 346,385 | +0.14(+0.77%) |
Jan 05, 2011 | 17.91 | 18.10 | 17.87 | 18.09 | 271,568 | +0.10(+0.56%) |
Jan 04, 2011 | 17.61 | 18.10 | 17.45 | 17.99 | 290,612 | +0.49(+2.80%) |
Jan 03, 2011 | 17.52 | 17.85 | 17.38 | 17.50 | 210,510 | +0.06(+0.34%) |
Dec 31, 2010 | 17.41 | 17.58 | 17.19 | 17.44 | 214,113 | +0.00(+0.00%) |
Dec 30, 2010 | 17.27 | 17.49 | 17.27 | 17.44 | 152,092 | +0.10(+0.58%) |
Dec 29, 2010 | 17.38 | 17.49 | 17.32 | 17.34 | 57,105 | -0.02(-0.12%) |
Dec 28, 2010 | 17.33 | 17.39 | 16.98 | 17.36 | 102,929 | +0.04(+0.23%) |
Dec 27, 2010 | 17.08 | 17.34 | 17.01 | 17.32 | 66,482 | +0.14(+0.81%) |
Dec 23, 2010 | 17.23 | 17.47 | 17.08 | 17.18 | 174,997 | -0.22(-1.26%) |
Dec 22, 2010 | 17.25 | 17.44 | 17.04 | 17.40 | 154,384 | +0.12(+0.69%) |
Dec 21, 2010 | 17.01 | 17.28 | 16.81 | 17.28 | 101,013 | +0.39(+2.31%) |
Dec 20, 2010 | 16.77 | 17.00 | 16.60 | 16.89 | 186,511 | +0.18(+1.08%) |
Dec 17, 2010 | 16.90 | 16.92 | 16.67 | 16.71 | 334,205 | -0.22(-1.30%) |
Dec 16, 2010 | 16.97 | 17.18 | 16.88 | 16.93 | 280,300 | -0.12(-0.70%) |
Dec 15, 2010 | 17.37 | 17.54 | 16.87 | 17.05 | 201,570 | -0.39(-2.24%) |
Dec 14, 2010 | 17.51 | 17.51 | 17.30 | 17.44 | 169,700 | +0.02(+0.11%) |
Dec 13, 2010 | 17.66 | 17.66 | 17.35 | 17.42 | 102,158 | -0.19(-1.08%) |
Dec 10, 2010 | 17.71 | 17.71 | 17.44 | 17.61 | 122,049 | -0.03(-0.17%) |
Dec 09, 2010 | 17.82 | 17.92 | 17.63 | 17.64 | 106,068 | -0.02(-0.11%) |
Dec 08, 2010 | 17.84 | 17.97 | 17.63 | 17.66 | 203,323 | -0.09(-0.51%) |
Dec 07, 2010 | 17.38 | 17.92 | 17.25 | 17.75 | 237,041 | +0.56(+3.26%) |
Dec 06, 2010 | 17.26 | 17.29 | 16.98 | 17.19 | 304,743 | -0.15(-0.87%) |
Dec 03, 2010 | 17.17 | 17.42 | 17.01 | 17.34 | 209,816 | +0.08(+0.46%) |
Dec 02, 2010 | 16.79 | 17.28 | 16.79 | 17.26 | 97,686 | +0.45(+2.68%) |
Dec 01, 2010 | 16.65 | 16.93 | 16.65 | 16.81 | 223,195 | +0.45(+2.75%) |
Nov 30, 2010 | 16.35 | 16.47 | 16.16 | 16.36 | 243,589 | -0.18(-1.09%) |
Nov 29, 2010 | 16.56 | 16.66 | 16.18 | 16.54 | 204,386 | -0.16(-0.96%) |
Nov 26, 2010 | 16.69 | 16.80 | 16.58 | 16.70 | 68,282 | -0.15(-0.89%) |
Nov 24, 2010 | 16.90 | 16.85 | 16.85 | 16.85 | 228,772 | +0.00(+0.00%) |
Nov 23, 2010 | 16.93 | 17.03 | 16.60 | 16.85 | 157,714 | -0.26(-1.52%) |
Nov 22, 2010 | 17.20 | 17.23 | 16.74 | 17.11 | 169,705 | -0.15(-0.87%) |
Nov 19, 2010 | 17.27 | 17.32 | 17.18 | 17.26 | 140,429 | +0.02(+0.12%) |
Nov 18, 2010 | 17.26 | 17.36 | 17.14 | 17.24 | 121,085 | +0.20(+1.17%) |
Nov 17, 2010 | 16.98 | 17.04 | 16.78 | 17.04 | 248,083 | +0.10(+0.59%) |
Nov 16, 2010 | 17.31 | 17.31 | 16.69 | 16.94 | 198,285 | -0.53(-3.03%) |
Nov 15, 2010 | 17.63 | 17.68 | 17.33 | 17.47 | 203,844 | -0.16(-0.91%) |
Nov 12, 2010 | 17.44 | 17.80 | 17.44 | 17.63 | 224,804 | +0.02(+0.11%) |
Nov 11, 2010 | 17.80 | 17.80 | 17.48 | 17.61 | 238,314 | -0.40(-2.22%) |
Nov 10, 2010 | 18.09 | 18.12 | 17.83 | 18.01 | 357,056 | -0.05(-0.28%) |
Nov 09, 2010 | 18.00 | 18.22 | 17.95 | 18.06 | 237,069 | +0.00(+0.00%) |
Nov 08, 2010 | 17.99 | 18.16 | 17.95 | 18.06 | 116,288 | -0.06(-0.33%) |
Nov 05, 2010 | 18.16 | 18.16 | 17.75 | 18.12 | 239,763 | +0.01(+0.06%) |
Nov 04, 2010 | 18.41 | 18.69 | 18.03 | 18.11 | 399,216 | +0.00(+0.00%) |
Nov 03, 2010 | 18.17 | 18.20 | 17.95 | 18.11 | 178,547 | -0.09(-0.49%) |
Nov 02, 2010 | 18.18 | 18.30 | 18.07 | 18.20 | 227,654 | +0.25(+1.39%) |