Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.33 | 27.32 | 26.30 | 27.30 | 108,274 | +2.01(+7.93%) |
Oct 28, 2011 | 25.04 | 25.50 | 25.00 | 25.30 | 70,133 | +0.50(+2.00%) |
Oct 27, 2011 | 25.80 | 25.97 | 24.63 | 24.80 | 271,689 | -1.81(-6.81%) |
Oct 26, 2011 | 27.15 | 27.47 | 26.56 | 26.61 | 192,806 | -0.93(-3.38%) |
Oct 25, 2011 | 26.24 | 27.61 | 26.24 | 27.54 | 131,490 | +1.36(+5.20%) |
Oct 24, 2011 | 26.49 | 26.51 | 26.10 | 26.18 | 136,529 | +0.03(+0.11%) |
Oct 21, 2011 | 26.49 | 26.58 | 26.15 | 26.15 | 152,222 | -0.58(-2.17%) |
Oct 20, 2011 | 26.76 | 27.30 | 26.56 | 26.73 | 198,156 | -0.34(-1.24%) |
Oct 19, 2011 | 26.72 | 27.32 | 26.70 | 27.07 | 162,525 | -0.03(-0.11%) |
Oct 18, 2011 | 27.51 | 27.86 | 26.74 | 27.10 | 190,942 | -0.34(-1.23%) |
Oct 17, 2011 | 26.66 | 27.43 | 26.66 | 27.43 | 115,249 | +0.90(+3.41%) |
Oct 14, 2011 | 26.50 | 26.82 | 26.35 | 26.53 | 106,248 | -0.73(-2.69%) |
Oct 13, 2011 | 27.10 | 27.75 | 27.10 | 27.26 | 167,906 | +0.47(+1.74%) |
Oct 12, 2011 | 26.82 | 27.06 | 26.31 | 26.80 | 141,339 | -0.78(-2.83%) |
Oct 11, 2011 | 28.08 | 28.08 | 27.45 | 27.58 | 157,755 | -0.22(-0.78%) |
Oct 10, 2011 | 27.86 | 27.86 | 27.40 | 27.79 | 350,023 | -0.79(-2.75%) |
Oct 07, 2011 | 28.30 | 28.93 | 27.92 | 28.58 | 424,881 | -0.44(-1.51%) |
Oct 06, 2011 | 29.75 | 29.91 | 29.00 | 29.02 | 314,999 | -1.11(-3.69%) |
Oct 05, 2011 | 30.29 | 30.29 | 29.80 | 30.13 | 217,320 | -0.58(-1.90%) |
Oct 04, 2011 | 31.69 | 31.96 | 30.56 | 30.71 | 201,052 | -0.57(-1.84%) |
Oct 03, 2011 | 30.43 | 31.30 | 30.05 | 31.29 | 186,846 | +1.58(+5.31%) |
Sep 30, 2011 | 29.36 | 29.76 | 28.89 | 29.71 | 158,402 | +1.42(+5.04%) |
Sep 29, 2011 | 28.20 | 28.73 | 27.98 | 28.28 | 122,480 | +0.35(+1.25%) |
Sep 28, 2011 | 27.89 | 27.94 | 27.31 | 27.93 | 173,089 | -0.03(-0.11%) |
Sep 27, 2011 | 27.81 | 28.04 | 27.58 | 27.96 | 165,880 | -0.87(-3.03%) |
Sep 26, 2011 | 29.50 | 29.62 | 28.69 | 28.84 | 149,217 | -0.98(-3.30%) |
Sep 23, 2011 | 30.99 | 31.03 | 29.82 | 29.82 | 236,386 | -1.11(-3.60%) |
Sep 22, 2011 | 30.16 | 31.25 | 30.06 | 30.93 | 582,193 | +2.16(+7.51%) |
Sep 21, 2011 | 26.86 | 28.86 | 25.78 | 28.77 | 507,510 | +1.85(+6.85%) |
Sep 20, 2011 | 26.80 | 26.93 | 26.67 | 26.93 | 130,785 | +0.12(+0.47%) |
Sep 19, 2011 | 26.69 | 27.12 | 26.69 | 26.80 | 135,289 | +1.05(+4.07%) |
Sep 16, 2011 | 25.38 | 25.92 | 25.38 | 25.75 | 107,052 | +0.30(+1.19%) |
Sep 15, 2011 | 25.66 | 25.90 | 25.45 | 25.45 | 41,900 | -0.75(-2.87%) |
Sep 14, 2011 | 25.68 | 26.31 | 25.63 | 26.20 | 133,363 | +0.38(+1.47%) |
Sep 13, 2011 | 26.41 | 26.42 | 25.81 | 25.82 | 54,390 | -0.75(-2.83%) |
Sep 12, 2011 | 26.44 | 26.75 | 26.35 | 26.58 | 103,724 | +0.09(+0.35%) |
Sep 09, 2011 | 25.97 | 26.58 | 25.88 | 26.48 | 106,491 | +0.53(+2.05%) |
Sep 08, 2011 | 25.78 | 26.00 | 25.44 | 25.95 | 195,744 | +0.43(+1.69%) |
Sep 07, 2011 | 25.80 | 25.85 | 25.47 | 25.52 | 132,635 | -0.97(-3.66%) |
Sep 06, 2011 | 26.81 | 27.03 | 26.40 | 26.49 | 126,042 | +0.56(+2.15%) |
Sep 02, 2011 | 25.45 | 25.97 | 25.23 | 25.93 | 146,307 | +1.55(+6.36%) |
Sep 01, 2011 | 23.73 | 24.38 | 23.16 | 24.38 | 59,439 | +0.95(+4.05%) |
Aug 31, 2011 | 23.94 | 24.18 | 23.43 | 23.43 | 88,507 | -0.71(-2.96%) |
Aug 30, 2011 | 24.06 | 24.33 | 23.99 | 24.15 | 99,295 | +0.76(+3.26%) |
Aug 29, 2011 | 23.26 | 23.44 | 23.26 | 23.39 | 25,210 | -0.71(-2.97%) |
Aug 26, 2011 | 24.19 | 24.28 | 23.63 | 24.10 | 118,069 | +0.49(+2.09%) |
Aug 25, 2011 | 23.33 | 23.84 | 23.33 | 23.61 | 93,618 | +0.51(+2.19%) |
Aug 24, 2011 | 24.45 | 24.45 | 23.10 | 23.10 | 70,407 | -1.49(-6.07%) |
Aug 23, 2011 | 24.70 | 25.14 | 24.49 | 24.59 | 36,753 | -0.57(-2.28%) |
Aug 22, 2011 | 24.99 | 25.28 | 24.94 | 25.17 | 152,101 | -0.15(-0.58%) |
Aug 19, 2011 | 25.09 | 25.39 | 24.94 | 25.32 | 129,837 | +0.44(+1.75%) |
Aug 18, 2011 | 24.76 | 25.61 | 24.53 | 24.88 | 166,855 | +0.95(+3.97%) |
Aug 17, 2011 | 23.20 | 23.96 | 22.93 | 23.93 | 142,615 | +0.79(+3.42%) |
Aug 16, 2011 | 22.56 | 23.27 | 22.55 | 23.14 | 113,731 | +0.67(+2.98%) |
Aug 15, 2011 | 22.62 | 22.77 | 22.43 | 22.47 | 100,450 | -0.43(-1.87%) |
Aug 12, 2011 | 22.42 | 22.92 | 22.26 | 22.90 | 146,855 | +0.80(+3.64%) |
Aug 11, 2011 | 23.67 | 23.85 | 21.36 | 22.09 | 405,326 | -2.34(-9.59%) |
Aug 10, 2011 | 23.79 | 24.44 | 23.71 | 24.44 | 267,781 | +1.40(+6.06%) |
Aug 09, 2011 | 22.71 | 24.39 | 22.39 | 23.04 | 515,154 | +0.15(+0.64%) |
Aug 08, 2011 | 21.88 | 22.94 | 21.81 | 22.89 | 168,741 | +1.38(+6.43%) |
Aug 05, 2011 | 21.98 | 22.81 | 21.51 | 21.51 | 387,423 | -1.26(-5.55%) |
Aug 04, 2011 | 21.56 | 22.78 | 21.56 | 22.78 | 157,189 | +1.45(+6.81%) |
Aug 03, 2011 | 21.23 | 21.94 | 20.94 | 21.32 | 245,091 | +0.11(+0.50%) |
Aug 02, 2011 | 20.29 | 21.23 | 20.18 | 21.22 | 185,746 | +1.18(+5.87%) |
Aug 01, 2011 | 19.56 | 20.19 | 19.56 | 20.04 | 161,470 | +0.45(+2.30%) |
Jul 29, 2011 | 19.21 | 19.84 | 19.21 | 19.59 | 350,504 | +0.73(+3.86%) |
Jul 28, 2011 | 18.79 | 18.97 | 18.77 | 18.86 | 81,384 | +0.12(+0.63%) |
Jul 27, 2011 | 18.60 | 18.76 | 18.55 | 18.74 | 138,644 | +0.00(+0.01%) |
Jul 26, 2011 | 18.72 | 18.82 | 18.69 | 18.74 | 16,200 | +0.22(+1.19%) |
Jul 25, 2011 | 18.50 | 18.88 | 18.45 | 18.52 | 90,524 | -0.36(-1.88%) |
Jul 22, 2011 | 18.82 | 18.90 | 18.82 | 18.88 | 80,378 | +0.27(+1.47%) |
Jul 21, 2011 | 18.58 | 18.80 | 18.46 | 18.60 | 78,271 | -0.31(-1.62%) |
Jul 20, 2011 | 19.15 | 19.16 | 18.82 | 18.91 | 54,247 | -0.45(-2.33%) |
Jul 19, 2011 | 18.63 | 19.36 | 18.59 | 19.36 | 108,417 | +0.77(+4.12%) |
Jul 18, 2011 | 18.93 | 18.93 | 18.60 | 18.60 | 41,424 | -0.34(-1.80%) |
Jul 15, 2011 | 18.60 | 18.95 | 18.58 | 18.94 | 109,379 | -0.03(-0.16%) |
Jul 14, 2011 | 19.13 | 19.32 | 18.93 | 18.97 | 106,482 | -0.45(-2.32%) |
Jul 13, 2011 | 19.15 | 19.43 | 18.92 | 19.42 | 77,543 | +0.11(+0.55%) |
Jul 12, 2011 | 19.38 | 19.38 | 19.13 | 19.31 | 191,373 | +0.16(+0.82%) |
Jul 11, 2011 | 18.83 | 19.18 | 18.79 | 19.15 | 89,068 | +0.51(+2.76%) |
Jul 08, 2011 | 18.43 | 18.71 | 18.43 | 18.64 | 146,760 | +0.54(+3.00%) |
Jul 07, 2011 | 18.03 | 18.14 | 17.92 | 18.09 | 118,447 | -0.11(-0.61%) |
Jul 06, 2011 | 18.15 | 18.27 | 18.05 | 18.21 | 62,520 | +0.16(+0.86%) |
Jul 05, 2011 | 18.15 | 18.15 | 17.99 | 18.05 | 68,071 | +0.11(+0.61%) |
Jul 01, 2011 | 18.13 | 18.13 | 17.86 | 17.94 | 144,438 | -0.08(-0.43%) |
Jun 30, 2011 | 18.06 | 18.10 | 17.66 | 18.02 | 365,532 | -0.07(-0.39%) |
Jun 29, 2011 | 18.34 | 18.42 | 18.01 | 18.09 | 190,367 | -0.24(-1.29%) |
Jun 28, 2011 | 18.58 | 18.60 | 18.28 | 18.33 | 259,418 | -0.35(-1.86%) |
Jun 27, 2011 | 19.12 | 19.12 | 18.63 | 18.67 | 70,452 | -0.48(-2.50%) |
Jun 24, 2011 | 19.29 | 19.39 | 19.15 | 19.15 | 52,989 | -0.16(-0.81%) |
Jun 23, 2011 | 19.26 | 19.43 | 19.19 | 19.31 | 75,707 | +0.31(+1.62%) |
Jun 22, 2011 | 19.13 | 19.15 | 18.93 | 19.00 | 61,370 | -0.12(-0.62%) |
Jun 21, 2011 | 19.15 | 19.21 | 19.02 | 19.12 | 79,291 | -0.14(-0.72%) |
Jun 20, 2011 | 19.24 | 19.26 | 19.23 | 19.26 | 26,952 | +0.03(+0.13%) |
Jun 17, 2011 | 19.20 | 19.28 | 19.13 | 19.23 | 159,925 | -0.17(-0.87%) |
Jun 16, 2011 | 19.33 | 19.45 | 19.18 | 19.40 | 134,036 | +0.19(+1.01%) |
Jun 15, 2011 | 18.62 | 19.23 | 18.62 | 19.21 | 354,357 | +0.65(+3.49%) |
Jun 14, 2011 | 18.76 | 18.81 | 18.55 | 18.56 | 192,447 | -0.59(-3.07%) |
Jun 13, 2011 | 19.17 | 19.37 | 19.13 | 19.15 | 177,693 | -0.17(-0.86%) |
Jun 10, 2011 | 19.23 | 19.43 | 19.23 | 19.31 | 179,346 | +0.26(+1.34%) |
Jun 09, 2011 | 19.32 | 19.38 | 18.87 | 19.06 | 169,464 | -0.14(-0.72%) |
Jun 08, 2011 | 18.98 | 19.20 | 18.97 | 19.20 | 316,917 | +0.30(+1.57%) |
Jun 07, 2011 | 18.58 | 18.90 | 18.54 | 18.90 | 247,246 | +0.14(+0.76%) |
Jun 06, 2011 | 18.67 | 18.85 | 18.60 | 18.76 | 130,335 | -0.26(-1.38%) |
Jun 03, 2011 | 19.13 | 19.13 | 18.71 | 19.02 | 165,449 | +0.22(+1.17%) |
May 24, 2011 | 18.61 | 18.80 | 18.55 | 18.80 | 215,429 | +0.14(+0.76%) |
May 23, 2011 | 18.68 | 18.82 | 18.65 | 18.66 | 46,885 | +0.17(+0.90%) |
May 20, 2011 | 18.40 | 18.51 | 18.26 | 18.49 | 188,063 | +0.00(+0.00%) |
May 19, 2011 | 18.17 | 18.49 | 18.15 | 18.49 | 96,605 | +0.01(+0.04%) |
May 18, 2011 | 18.88 | 18.91 | 18.48 | 18.48 | 58,105 | -0.50(-2.62%) |
May 17, 2011 | 18.78 | 18.98 | 18.76 | 18.98 | 135,559 | +0.37(+1.99%) |
May 16, 2011 | 18.38 | 18.64 | 18.31 | 18.61 | 76,681 | +0.24(+1.30%) |
May 13, 2011 | 18.24 | 18.49 | 18.22 | 18.37 | 95,532 | +0.30(+1.66%) |
May 12, 2011 | 18.35 | 18.40 | 17.94 | 18.07 | 254,181 | -0.24(-1.33%) |
May 11, 2011 | 18.11 | 18.38 | 18.09 | 18.32 | 60,566 | +0.20(+1.11%) |
May 10, 2011 | 18.26 | 18.33 | 18.10 | 18.11 | 60,193 | -0.23(-1.26%) |
May 09, 2011 | 18.33 | 18.43 | 18.31 | 18.35 | 93,084 | -0.04(-0.22%) |
May 06, 2011 | 18.16 | 18.56 | 18.13 | 18.39 | 201,749 | -0.16(-0.86%) |
May 05, 2011 | 18.35 | 18.60 | 18.32 | 18.55 | 296,764 | +0.35(+1.92%) |
May 04, 2011 | 18.11 | 18.23 | 18.10 | 18.20 | 177,863 | +0.18(+0.99%) |
May 03, 2011 | 17.97 | 18.02 | 17.85 | 18.02 | 78,033 | +0.18(+1.04%) |
May 02, 2011 | 17.85 | 17.86 | 17.82 | 17.83 | 131,261 | +0.05(+0.26%) |
Apr 29, 2011 | 17.65 | 17.80 | 17.65 | 17.79 | 121,914 | +0.11(+0.64%) |
Apr 28, 2011 | 17.54 | 17.67 | 17.46 | 17.67 | 58,379 | +0.24(+1.41%) |
Apr 27, 2011 | 17.62 | 17.66 | 17.00 | 17.43 | 85,794 | -0.34(-1.93%) |
Apr 26, 2011 | 17.54 | 17.77 | 17.53 | 17.77 | 250,768 | +0.33(+1.88%) |
Apr 25, 2011 | 17.30 | 17.45 | 17.30 | 17.44 | 72,320 | +0.14(+0.81%) |
Apr 21, 2011 | 17.41 | 17.62 | 17.28 | 17.30 | 141,443 | -0.02(-0.13%) |
Apr 20, 2011 | 17.47 | 17.54 | 17.30 | 17.33 | 266,833 | -0.23(-1.32%) |
Apr 19, 2011 | 17.41 | 17.56 | 17.37 | 17.56 | 51,089 | +0.15(+0.88%) |
Apr 18, 2011 | 17.90 | 17.90 | 16.89 | 17.40 | 292,210 | +0.11(+0.62%) |
Apr 15, 2011 | 17.18 | 17.33 | 17.14 | 17.30 | 292,466 | +0.42(+2.47%) |
Apr 14, 2011 | 16.93 | 16.95 | 16.83 | 16.88 | 81,406 | +0.00(+0.00%) |
Apr 13, 2011 | 16.54 | 16.89 | 16.53 | 16.88 | 60,476 | +0.20(+1.21%) |
Apr 12, 2011 | 16.59 | 16.79 | 16.58 | 16.68 | 103,939 | +0.35(+2.13%) |
Apr 11, 2011 | 16.30 | 16.43 | 16.25 | 16.33 | 52,895 | +0.01(+0.05%) |
Apr 08, 2011 | 16.32 | 16.46 | 16.31 | 16.32 | 61,150 | -0.16(-0.99%) |
Apr 07, 2011 | 16.57 | 16.59 | 16.42 | 16.49 | 125,512 | -0.08(-0.46%) |
Apr 06, 2011 | 16.94 | 16.97 | 16.56 | 16.56 | 106,980 | -0.51(-2.99%) |
Apr 05, 2011 | 17.15 | 17.18 | 17.00 | 17.07 | 53,263 | -0.14(-0.79%) |
Apr 04, 2011 | 17.18 | 17.31 | 17.15 | 17.21 | 128,503 | +0.04(+0.22%) |
Apr 01, 2011 | 16.91 | 17.19 | 16.90 | 17.17 | 138,748 | +0.18(+1.05%) |
Mar 31, 2011 | 17.20 | 17.21 | 16.82 | 16.99 | 193,219 | -0.06(-0.34%) |
Mar 30, 2011 | 16.85 | 17.06 | 16.82 | 17.05 | 220,087 | +0.25(+1.47%) |
Mar 29, 2011 | 16.95 | 17.13 | 16.80 | 16.81 | 256,782 | -0.28(-1.62%) |
Mar 28, 2011 | 16.98 | 17.19 | 16.96 | 17.08 | 107,524 | +0.06(+0.37%) |
Mar 25, 2011 | 17.27 | 17.30 | 16.99 | 17.02 | 84,577 | -0.11(-0.62%) |
Mar 24, 2011 | 17.25 | 17.28 | 17.13 | 17.13 | 100,167 | -0.25(-1.46%) |
Mar 23, 2011 | 17.66 | 17.66 | 17.32 | 17.38 | 82,767 | -0.07(-0.41%) |
Mar 22, 2011 | 17.30 | 17.47 | 17.27 | 17.45 | 38,998 | +0.10(+0.60%) |
Mar 21, 2011 | 17.27 | 17.43 | 17.27 | 17.35 | 127,771 | -0.20(-1.15%) |
Mar 18, 2011 | 17.28 | 17.55 | 17.27 | 17.55 | 59,003 | +0.08(+0.47%) |
Mar 17, 2011 | 17.45 | 17.59 | 17.28 | 17.47 | 158,335 | -0.24(-1.38%) |
Mar 16, 2011 | 17.51 | 18.07 | 17.43 | 17.71 | 372,381 | +0.38(+2.20%) |
Mar 15, 2011 | 17.27 | 17.33 | 17.16 | 17.33 | 222,539 | +0.50(+2.96%) |
Mar 14, 2011 | 16.83 | 16.94 | 16.80 | 16.83 | 50,811 | -0.01(-0.07%) |
Mar 11, 2011 | 17.03 | 17.03 | 16.79 | 16.84 | 113,430 | -0.19(-1.11%) |
Mar 10, 2011 | 16.60 | 17.03 | 16.52 | 17.03 | 263,937 | +0.55(+3.35%) |
Mar 09, 2011 | 16.31 | 16.56 | 16.23 | 16.48 | 145,714 | +0.31(+1.94%) |
Mar 08, 2011 | 16.37 | 16.40 | 16.17 | 16.17 | 101,730 | -0.21(-1.30%) |
Mar 07, 2011 | 16.29 | 16.59 | 16.23 | 16.38 | 142,920 | -0.19(-1.14%) |
Mar 04, 2011 | 16.33 | 16.59 | 16.31 | 16.57 | 119,951 | +0.27(+1.64%) |
Mar 03, 2011 | 16.48 | 16.54 | 16.28 | 16.30 | 218,142 | -0.35(-2.11%) |
Mar 02, 2011 | 16.96 | 17.00 | 16.65 | 16.65 | 252,129 | -0.52(-3.03%) |
Mar 01, 2011 | 16.85 | 17.18 | 16.82 | 17.18 | 185,081 | +0.10(+0.59%) |
Feb 28, 2011 | 17.02 | 17.10 | 16.95 | 17.07 | 236,575 | +0.08(+0.45%) |
Feb 25, 2011 | 16.82 | 17.00 | 16.79 | 17.00 | 95,051 | +0.19(+1.15%) |
Feb 24, 2011 | 16.77 | 16.92 | 16.72 | 16.81 | 383,533 | +0.20(+1.18%) |
Feb 23, 2011 | 16.58 | 16.73 | 16.46 | 16.61 | 360,713 | +0.14(+0.82%) |
Feb 22, 2011 | 16.15 | 16.51 | 16.13 | 16.47 | 337,308 | +0.46(+2.86%) |
Feb 18, 2011 | 15.99 | 16.02 | 15.86 | 16.02 | 168,813 | -0.07(-0.42%) |
Feb 17, 2011 | 16.19 | 16.23 | 16.07 | 16.08 | 349,089 | +0.03(+0.19%) |
Feb 16, 2011 | 16.14 | 16.28 | 15.95 | 16.05 | 393,626 | -0.09(-0.58%) |
Feb 15, 2011 | 15.97 | 16.16 | 15.86 | 16.14 | 1,257,995 | +0.11(+0.69%) |
Feb 14, 2011 | 15.95 | 16.16 | 15.95 | 16.03 | 176,691 | +0.05(+0.33%) |
Feb 11, 2011 | 15.84 | 16.01 | 15.75 | 15.98 | 237,684 | +0.42(+2.69%) |
Feb 10, 2011 | 15.81 | 15.87 | 15.56 | 15.56 | 306,322 | -0.33(-2.10%) |
Feb 09, 2011 | 15.72 | 16.05 | 15.56 | 15.89 | 162,480 | +0.25(+1.58%) |
Feb 08, 2011 | 15.95 | 16.03 | 15.62 | 15.65 | 305,468 | -0.28(-1.73%) |
Feb 07, 2011 | 15.73 | 15.93 | 15.68 | 15.92 | 406,395 | +0.13(+0.83%) |
Feb 04, 2011 | 16.01 | 16.05 | 15.76 | 15.79 | 450,127 | -0.31(-1.94%) |
Feb 03, 2011 | 16.23 | 16.39 | 16.10 | 16.10 | 421,845 | -0.28(-1.70%) |
Feb 02, 2011 | 16.50 | 16.51 | 16.17 | 16.38 | 230,547 | -0.01(-0.04%) |
Feb 01, 2011 | 16.40 | 16.50 | 16.27 | 16.39 | 218,156 | -0.15(-0.93%) |
Jan 31, 2011 | 16.67 | 16.79 | 16.48 | 16.54 | 118,545 | -0.23(-1.37%) |
Jan 28, 2011 | 16.37 | 16.88 | 16.37 | 16.77 | 348,815 | +0.18(+1.06%) |
Jan 27, 2011 | 16.48 | 16.67 | 16.35 | 16.60 | 160,320 | +0.11(+0.69%) |
Jan 26, 2011 | 16.91 | 16.91 | 16.41 | 16.48 | 421,171 | -0.51(-2.99%) |
Jan 25, 2011 | 16.76 | 17.14 | 16.60 | 16.99 | 363,488 | +0.34(+2.02%) |
Jan 24, 2011 | 16.75 | 16.77 | 16.61 | 16.65 | 150,012 | +0.03(+0.19%) |
Jan 21, 2011 | 16.34 | 16.63 | 16.30 | 16.62 | 166,904 | +0.21(+1.30%) |
Jan 20, 2011 | 16.68 | 16.69 | 16.25 | 16.41 | 296,373 | -0.44(-2.61%) |
Jan 19, 2011 | 16.66 | 16.85 | 16.66 | 16.85 | 86,751 | +0.24(+1.42%) |
Jan 18, 2011 | 16.63 | 16.72 | 16.39 | 16.61 | 252,281 | -0.16(-0.96%) |
Jan 14, 2011 | 17.13 | 17.16 | 16.77 | 16.77 | 158,546 | -0.20(-1.19%) |
Jan 13, 2011 | 16.68 | 17.11 | 16.59 | 16.98 | 278,143 | +0.27(+1.60%) |
Jan 12, 2011 | 16.72 | 16.88 | 16.63 | 16.71 | 185,256 | -0.25(-1.48%) |
Jan 11, 2011 | 17.00 | 17.03 | 16.71 | 16.96 | 150,439 | -0.18(-1.05%) |
Jan 10, 2011 | 17.08 | 17.18 | 16.89 | 17.14 | 138,415 | +0.15(+0.88%) |
Jan 07, 2011 | 16.67 | 17.06 | 16.50 | 16.99 | 270,251 | +0.23(+1.37%) |
Jan 06, 2011 | 16.65 | 16.86 | 16.52 | 16.76 | 230,130 | +0.09(+0.56%) |
Jan 05, 2011 | 17.04 | 17.08 | 16.54 | 16.67 | 394,479 | -0.74(-4.25%) |
Jan 04, 2011 | 17.25 | 17.48 | 17.17 | 17.41 | 80,831 | +0.03(+0.19%) |
Jan 03, 2011 | 17.28 | 17.68 | 17.17 | 17.37 | 193,637 | -0.23(-1.30%) |
Dec 31, 2010 | 17.40 | 17.83 | 17.37 | 17.60 | 226,308 | +0.36(+2.11%) |
Dec 30, 2010 | 17.12 | 17.30 | 17.00 | 17.24 | 68,291 | -0.03(-0.19%) |
Dec 29, 2010 | 16.78 | 17.39 | 16.67 | 17.27 | 234,078 | +0.56(+3.34%) |
Dec 28, 2010 | 17.20 | 17.22 | 16.61 | 16.71 | 174,050 | -0.69(-3.94%) |
Dec 27, 2010 | 17.03 | 17.40 | 16.86 | 17.40 | 85,965 | +0.33(+1.96%) |
Dec 23, 2010 | 17.19 | 17.19 | 16.94 | 17.07 | 95,666 | -0.20(-1.16%) |
Dec 22, 2010 | 17.38 | 17.40 | 17.19 | 17.27 | 183,967 | -0.21(-1.19%) |
Dec 21, 2010 | 17.27 | 17.47 | 17.01 | 17.47 | 136,888 | +0.20(+1.13%) |
Dec 20, 2010 | 17.50 | 17.65 | 17.09 | 17.28 | 390,037 | -0.06(-0.35%) |
Dec 17, 2010 | 16.85 | 17.50 | 16.81 | 17.34 | 250,633 | +0.65(+3.90%) |
Dec 16, 2010 | 16.52 | 16.69 | 16.35 | 16.69 | 375,584 | +0.20(+1.24%) |
Dec 15, 2010 | 16.90 | 16.93 | 16.31 | 16.48 | 363,789 | -0.42(-2.48%) |
Dec 14, 2010 | 17.05 | 17.24 | 16.66 | 16.90 | 443,813 | -0.55(-3.13%) |
Dec 13, 2010 | 17.21 | 17.59 | 17.13 | 17.45 | 96,946 | +0.14(+0.78%) |
Dec 10, 2010 | 17.36 | 17.55 | 17.31 | 17.31 | 108,512 | -0.19(-1.07%) |
Dec 09, 2010 | 17.46 | 17.70 | 17.15 | 17.50 | 348,932 | +0.16(+0.94%) |
Dec 08, 2010 | 17.50 | 17.51 | 16.94 | 17.34 | 491,480 | -0.36(-2.01%) |
Dec 07, 2010 | 17.91 | 17.97 | 17.32 | 17.69 | 371,838 | -0.77(-4.20%) |
Dec 06, 2010 | 18.21 | 18.47 | 18.17 | 18.47 | 162,763 | +0.50(+2.78%) |
Dec 03, 2010 | 18.35 | 18.35 | 17.96 | 17.97 | 86,576 | -0.29(-1.57%) |
Dec 02, 2010 | 18.38 | 18.59 | 18.22 | 18.25 | 112,779 | -0.15(-0.80%) |
Dec 01, 2010 | 18.64 | 18.81 | 18.37 | 18.40 | 153,668 | -0.79(-4.10%) |
Nov 30, 2010 | 19.52 | 19.52 | 19.10 | 19.19 | 229,115 | +0.17(+0.91%) |
Nov 29, 2010 | 18.89 | 19.03 | 18.73 | 19.01 | 395,719 | +0.35(+1.85%) |
Nov 26, 2010 | 18.56 | 18.68 | 18.51 | 18.67 | 360,659 | +0.47(+2.58%) |
Nov 24, 2010 | 18.60 | 18.20 | 18.20 | 18.20 | 332,808 | -0.66(-3.51%) |
Nov 23, 2010 | 18.93 | 19.03 | 18.84 | 18.86 | 160,670 | +0.18(+0.99%) |
Nov 22, 2010 | 18.82 | 18.90 | 18.47 | 18.68 | 150,803 | +0.18(+0.95%) |
Nov 19, 2010 | 18.38 | 18.50 | 18.29 | 18.50 | 47,626 | +0.21(+1.17%) |
Nov 18, 2010 | 18.17 | 18.29 | 17.93 | 18.29 | 117,337 | +0.10(+0.54%) |
Nov 17, 2010 | 18.24 | 18.59 | 18.06 | 18.19 | 85,785 | -0.16(-0.86%) |
Nov 16, 2010 | 17.91 | 18.40 | 17.58 | 18.35 | 167,349 | +0.81(+4.61%) |
Nov 15, 2010 | 18.01 | 18.21 | 17.53 | 17.54 | 218,304 | -0.73(-4.00%) |
Nov 12, 2010 | 18.46 | 18.60 | 18.26 | 18.27 | 86,634 | -0.21(-1.13%) |
Nov 11, 2010 | 18.48 | 18.56 | 18.41 | 18.48 | 154,535 | +0.00(+0.00%) |
Nov 10, 2010 | 18.48 | 18.60 | 18.01 | 18.48 | 430,805 | +0.02(+0.11%) |
Nov 09, 2010 | 19.30 | 19.30 | 18.41 | 18.46 | 343,367 | -0.82(-4.27%) |
Nov 08, 2010 | 19.34 | 19.44 | 19.04 | 19.28 | 147,901 | +0.16(+0.83%) |
Nov 05, 2010 | 19.23 | 19.41 | 19.12 | 19.12 | 192,604 | -0.67(-3.41%) |
Nov 04, 2010 | 19.60 | 19.89 | 19.57 | 19.80 | 257,568 | +0.29(+1.48%) |
Nov 03, 2010 | 20.59 | 20.78 | 19.29 | 19.51 | 841,315 | -0.76(-3.76%) |
Nov 02, 2010 | 20.07 | 20.33 | 20.07 | 20.27 | 75,459 | +0.49(+2.46%) |