Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.61 | 12.86 | 12.47 | 12.54 | 547,697 | +0.04(+0.31%) |
Aug 30, 2011 | 12.23 | 12.62 | 12.15 | 12.50 | 284,698 | +0.19(+1.55%) |
Aug 29, 2011 | 12.10 | 12.34 | 12.02 | 12.31 | 472,341 | +0.45(+3.80%) |
Aug 26, 2011 | 11.43 | 11.93 | 11.21 | 11.86 | 398,432 | +0.41(+3.60%) |
Aug 25, 2011 | 12.22 | 12.22 | 11.41 | 11.45 | 371,819 | -0.70(-5.73%) |
Aug 24, 2011 | 11.85 | 12.19 | 11.65 | 12.14 | 440,966 | +0.25(+2.12%) |
Aug 23, 2011 | 11.74 | 12.03 | 11.63 | 11.89 | 359,214 | +0.23(+1.97%) |
Aug 22, 2011 | 12.31 | 12.31 | 11.50 | 11.66 | 412,498 | -0.32(-2.68%) |
Aug 19, 2011 | 11.50 | 12.10 | 11.32 | 11.98 | 666,195 | +0.35(+3.02%) |
Aug 18, 2011 | 12.04 | 12.18 | 11.49 | 11.63 | 737,845 | -0.77(-6.22%) |
Aug 17, 2011 | 12.99 | 13.03 | 12.36 | 12.40 | 327,238 | -0.47(-3.68%) |
Aug 16, 2011 | 13.19 | 13.19 | 12.57 | 12.88 | 327,115 | -0.42(-3.16%) |
Aug 15, 2011 | 13.03 | 13.44 | 13.03 | 13.30 | 393,289 | +0.31(+2.41%) |
Aug 12, 2011 | 13.54 | 13.54 | 12.70 | 12.99 | 457,704 | -0.33(-2.47%) |
Aug 11, 2011 | 12.92 | 13.65 | 12.70 | 13.31 | 795,346 | +0.40(+3.08%) |
Aug 10, 2011 | 12.80 | 13.20 | 12.42 | 12.92 | 1,370,192 | -0.18(-1.34%) |
Aug 09, 2011 | 11.61 | 13.09 | 12.17 | 13.09 | 771,245 | +0.71(+5.74%) |
Aug 08, 2011 | 11.61 | 12.95 | 11.56 | 12.38 | 1,790,956 | +0.25(+2.08%) |
Aug 05, 2011 | 12.25 | 13.17 | 12.05 | 12.13 | 4,076,760 | -1.93(-13.75%) |
Aug 04, 2011 | 14.41 | 14.52 | 13.67 | 14.06 | 1,469,340 | -0.51(-3.51%) |
Aug 03, 2011 | 14.26 | 14.64 | 13.63 | 14.58 | 764,255 | +0.54(+3.87%) |
Aug 02, 2011 | 15.23 | 15.55 | 13.99 | 14.03 | 986,267 | -1.09(-7.23%) |
Aug 01, 2011 | 14.75 | 15.26 | 14.88 | 15.13 | 882,650 | +0.37(+2.54%) |
Jul 29, 2011 | 14.47 | 14.93 | 14.06 | 14.75 | 847,287 | +0.08(+0.57%) |
Jul 28, 2011 | 15.29 | 15.59 | 14.57 | 14.67 | 968,270 | -0.60(-3.95%) |
Jul 27, 2011 | 15.43 | 15.81 | 15.26 | 15.27 | 619,195 | -0.37(-2.39%) |
Jul 26, 2011 | 15.60 | 15.80 | 15.36 | 15.65 | 431,052 | -0.02(-0.10%) |
Jul 25, 2011 | 15.91 | 16.06 | 15.54 | 15.66 | 788,416 | -0.58(-3.58%) |
Jul 22, 2011 | 16.27 | 16.38 | 16.17 | 16.24 | 795,233 | +0.35(+2.21%) |
Jul 21, 2011 | 15.97 | 16.17 | 15.84 | 15.89 | 529,045 | +0.06(+0.39%) |
Jul 20, 2011 | 16.12 | 16.29 | 15.76 | 15.83 | 487,187 | -0.21(-1.33%) |
Jul 19, 2011 | 16.09 | 16.43 | 15.72 | 16.04 | 895,558 | +0.05(+0.29%) |
Jul 18, 2011 | 16.72 | 16.75 | 15.86 | 16.00 | 970,700 | -0.85(-5.04%) |
Jul 15, 2011 | 17.94 | 17.94 | 16.71 | 16.85 | 872,766 | -0.99(-5.57%) |
Jul 14, 2011 | 18.74 | 18.82 | 17.81 | 17.84 | 701,657 | -0.78(-4.19%) |
Jul 13, 2011 | 18.18 | 18.96 | 18.18 | 18.62 | 536,368 | +0.56(+3.09%) |
Jul 12, 2011 | 17.85 | 18.29 | 17.68 | 18.06 | 442,808 | +0.08(+0.47%) |
Jul 11, 2011 | 17.88 | 18.05 | 17.62 | 17.98 | 393,762 | -0.07(-0.38%) |
Jul 08, 2011 | 17.80 | 18.05 | 17.41 | 18.05 | 491,534 | -0.08(-0.42%) |
Jul 07, 2011 | 18.27 | 18.38 | 17.87 | 18.12 | 677,284 | +0.14(+0.77%) |
Jul 06, 2011 | 17.86 | 18.08 | 17.52 | 17.98 | 397,595 | +0.09(+0.51%) |
Jul 05, 2011 | 18.36 | 18.57 | 17.50 | 17.89 | 474,281 | -0.48(-2.62%) |
Jul 01, 2011 | 18.17 | 18.44 | 18.01 | 18.37 | 351,442 | +0.24(+1.31%) |
Jun 30, 2011 | 17.88 | 18.19 | 17.88 | 18.14 | 282,009 | +0.33(+1.85%) |
Jun 29, 2011 | 17.80 | 17.86 | 17.58 | 17.81 | 227,390 | +0.08(+0.43%) |
Jun 28, 2011 | 17.51 | 17.83 | 17.36 | 17.73 | 253,688 | +0.24(+1.40%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.06 | 17.49 | 165,736 | +0.43(+2.51%) |
Jun 24, 2011 | 17.56 | 17.96 | 17.02 | 17.06 | 388,948 | -0.60(-3.38%) |
Jun 23, 2011 | 16.94 | 17.67 | 16.67 | 17.66 | 377,680 | +0.36(+2.08%) |
Jun 22, 2011 | 17.62 | 17.89 | 17.13 | 17.30 | 410,903 | -0.36(-2.04%) |
Jun 21, 2011 | 17.43 | 18.00 | 17.28 | 17.66 | 518,929 | +0.54(+3.13%) |
Jun 20, 2011 | 17.01 | 17.15 | 16.98 | 17.12 | 350,822 | +0.23(+1.36%) |
Jun 17, 2011 | 16.74 | 17.27 | 16.74 | 16.89 | 951,429 | +0.42(+2.55%) |
Jun 16, 2011 | 16.51 | 17.10 | 16.12 | 16.47 | 766,985 | -0.04(-0.23%) |
Jun 15, 2011 | 17.14 | 17.34 | 16.37 | 16.51 | 466,959 | -0.89(-5.10%) |
Jun 14, 2011 | 16.99 | 17.64 | 16.89 | 17.40 | 401,522 | +0.69(+4.12%) |
Jun 13, 2011 | 16.81 | 17.30 | 16.70 | 16.71 | 345,409 | -0.01(-0.05%) |
Jun 10, 2011 | 17.53 | 17.61 | 16.36 | 16.72 | 694,425 | -0.99(-5.61%) |
Jun 09, 2011 | 17.36 | 17.95 | 17.10 | 17.71 | 551,025 | +0.26(+1.49%) |
Jun 08, 2011 | 19.00 | 19.00 | 17.30 | 17.45 | 992,467 | -1.67(-8.75%) |
Jun 07, 2011 | 19.18 | 19.48 | 18.85 | 19.12 | 422,913 | +0.15(+0.77%) |
Jun 06, 2011 | 19.49 | 19.97 | 18.97 | 18.98 | 460,203 | -0.57(-2.93%) |
Jun 03, 2011 | 19.45 | 19.93 | 19.29 | 19.55 | 401,873 | +0.65(+3.44%) |
May 24, 2011 | 18.60 | 19.21 | 18.60 | 18.90 | 597,308 | +0.44(+2.40%) |
May 23, 2011 | 18.24 | 18.79 | 17.89 | 18.46 | 586,387 | +0.07(+0.37%) |
May 20, 2011 | 18.76 | 18.93 | 18.27 | 18.39 | 536,800 | -0.52(-2.75%) |
May 19, 2011 | 18.90 | 19.03 | 18.69 | 18.91 | 366,665 | +0.08(+0.41%) |
May 18, 2011 | 18.53 | 18.92 | 18.53 | 18.83 | 424,495 | +0.27(+1.44%) |
May 17, 2011 | 18.15 | 18.89 | 18.15 | 18.57 | 869,446 | +0.34(+1.84%) |
May 16, 2011 | 18.34 | 18.85 | 18.12 | 18.23 | 582,173 | -0.29(-1.57%) |
May 13, 2011 | 18.97 | 19.08 | 18.23 | 18.52 | 597,944 | -0.30(-1.58%) |
May 12, 2011 | 18.20 | 18.98 | 17.67 | 18.82 | 1,203,329 | +0.56(+3.06%) |
May 11, 2011 | 18.19 | 18.58 | 17.96 | 18.26 | 956,214 | -0.11(-0.58%) |
May 10, 2011 | 16.53 | 18.42 | 16.25 | 18.37 | 4,371,081 | +2.78(+17.85%) |
May 09, 2011 | 15.46 | 15.64 | 15.15 | 15.58 | 1,114,017 | +0.18(+1.19%) |
May 06, 2011 | 15.29 | 15.48 | 14.96 | 15.40 | 747,926 | +0.28(+1.87%) |
May 05, 2011 | 14.80 | 15.16 | 14.64 | 15.12 | 311,679 | +0.25(+1.70%) |
May 04, 2011 | 14.83 | 15.02 | 14.53 | 14.87 | 468,481 | +0.02(+0.15%) |
May 03, 2011 | 15.09 | 15.23 | 14.55 | 14.84 | 490,811 | -0.21(-1.42%) |
May 02, 2011 | 15.16 | 15.16 | 15.04 | 15.06 | 336,519 | -0.04(-0.25%) |
Apr 29, 2011 | 15.29 | 15.32 | 14.91 | 15.10 | 252,936 | +0.02(+0.10%) |
Apr 28, 2011 | 14.96 | 15.24 | 14.71 | 15.08 | 384,749 | +0.18(+1.23%) |
Apr 27, 2011 | 14.95 | 15.00 | 14.30 | 14.90 | 622,948 | -0.02(-0.15%) |
Apr 26, 2011 | 14.25 | 15.00 | 14.16 | 14.92 | 1,106,527 | +0.96(+6.90%) |
Apr 25, 2011 | 13.53 | 13.97 | 13.51 | 13.96 | 608,527 | +0.37(+2.70%) |
Apr 21, 2011 | 13.34 | 13.70 | 13.05 | 13.59 | 667,582 | +0.28(+2.13%) |
Apr 20, 2011 | 13.01 | 13.38 | 12.92 | 13.31 | 581,532 | +0.44(+3.45%) |
Apr 19, 2011 | 13.02 | 13.18 | 12.42 | 12.86 | 633,513 | -0.15(-1.17%) |
Apr 18, 2011 | 13.03 | 13.06 | 12.51 | 13.02 | 792,143 | -0.03(-0.23%) |
Apr 15, 2011 | 12.88 | 13.22 | 12.86 | 13.05 | 940,903 | +0.19(+1.49%) |
Apr 14, 2011 | 12.70 | 13.05 | 12.70 | 12.86 | 442,833 | +0.06(+0.48%) |
Apr 13, 2011 | 12.73 | 12.98 | 12.65 | 12.79 | 401,129 | +0.11(+0.84%) |
Apr 12, 2011 | 12.83 | 12.83 | 12.51 | 12.69 | 505,424 | -0.23(-1.78%) |
Apr 11, 2011 | 13.15 | 13.41 | 12.83 | 12.92 | 559,865 | -0.06(-0.47%) |
Apr 08, 2011 | 13.47 | 13.47 | 12.89 | 12.98 | 619,144 | -0.40(-2.97%) |
Apr 07, 2011 | 12.96 | 13.54 | 12.84 | 13.38 | 666,796 | +0.47(+3.67%) |
Apr 06, 2011 | 12.32 | 13.15 | 12.23 | 12.90 | 1,006,789 | +0.71(+5.83%) |
Apr 05, 2011 | 12.67 | 12.76 | 11.95 | 12.19 | 1,586,788 | -0.48(-3.80%) |
Apr 04, 2011 | 13.76 | 13.86 | 12.64 | 12.67 | 2,222,514 | -1.09(-7.94%) |
Apr 01, 2011 | 14.33 | 14.69 | 13.42 | 13.77 | 3,842,559 | -1.33(-8.81%) |
Mar 31, 2011 | 14.53 | 15.97 | 14.52 | 15.10 | 1,147,658 | +0.60(+4.11%) |
Mar 30, 2011 | 14.50 | 14.50 | 14.50 | 14.50 | 407,483 | -0.07(-0.47%) |
Mar 29, 2011 | 14.33 | 14.65 | 14.21 | 14.57 | 430,635 | +0.21(+1.44%) |
Mar 28, 2011 | 14.60 | 14.67 | 14.14 | 14.36 | 571,544 | -0.29(-1.98%) |
Mar 25, 2011 | 14.77 | 15.14 | 14.63 | 14.65 | 630,394 | -0.14(-0.93%) |
Mar 24, 2011 | 14.67 | 14.82 | 14.47 | 14.79 | 316,456 | +0.26(+1.79%) |
Mar 23, 2011 | 14.81 | 14.82 | 14.26 | 14.53 | 559,068 | -0.34(-2.26%) |
Mar 22, 2011 | 14.71 | 15.12 | 14.61 | 14.87 | 421,283 | +0.15(+1.04%) |
Mar 21, 2011 | 14.51 | 14.78 | 14.45 | 14.71 | 509,781 | +0.68(+4.85%) |
Mar 18, 2011 | 13.99 | 14.03 | 13.77 | 14.03 | 573,332 | +0.10(+0.71%) |
Mar 17, 2011 | 14.19 | 14.45 | 13.76 | 13.93 | 724,404 | -0.05(-0.38%) |
Mar 16, 2011 | 13.95 | 14.25 | 13.72 | 13.99 | 710,164 | +0.04(+0.27%) |
Mar 15, 2011 | 13.90 | 14.25 | 13.88 | 13.95 | 1,003,577 | +0.05(+0.39%) |
Mar 14, 2011 | 12.60 | 14.12 | 12.43 | 13.90 | 1,882,037 | +1.18(+9.32%) |
Mar 11, 2011 | 16.62 | 16.88 | 12.25 | 12.71 | 7,699,366 | -4.03(-24.06%) |
Mar 10, 2011 | 16.66 | 16.79 | 16.22 | 16.74 | 324,083 | -0.09(-0.54%) |
Mar 09, 2011 | 16.98 | 17.20 | 16.70 | 16.83 | 182,565 | -0.15(-0.86%) |
Mar 08, 2011 | 17.22 | 17.40 | 16.62 | 16.98 | 292,526 | +0.23(+1.37%) |
Mar 07, 2011 | 17.11 | 17.24 | 16.59 | 16.75 | 435,688 | -0.31(-1.84%) |
Mar 04, 2011 | 17.27 | 17.48 | 16.61 | 17.06 | 390,557 | -0.39(-2.23%) |
Mar 03, 2011 | 16.71 | 17.85 | 16.65 | 17.45 | 850,462 | +0.97(+5.89%) |
Mar 02, 2011 | 16.68 | 16.88 | 16.37 | 16.48 | 763,739 | -0.28(-1.69%) |
Mar 01, 2011 | 17.75 | 17.82 | 16.66 | 16.76 | 700,565 | -0.92(-5.23%) |
Feb 28, 2011 | 17.44 | 18.15 | 17.44 | 17.69 | 782,785 | +0.24(+1.40%) |
Feb 25, 2011 | 19.01 | 19.02 | 16.96 | 17.44 | 2,629,206 | -1.83(-9.52%) |
Feb 24, 2011 | 18.87 | 19.29 | 18.76 | 19.28 | 360,679 | +0.29(+1.53%) |
Feb 23, 2011 | 19.53 | 19.62 | 18.66 | 18.99 | 454,091 | -0.57(-2.93%) |
Feb 22, 2011 | 20.45 | 20.52 | 19.39 | 19.56 | 624,118 | -1.19(-5.75%) |
Feb 18, 2011 | 21.09 | 21.20 | 20.36 | 20.75 | 493,570 | -0.19(-0.91%) |
Feb 17, 2011 | 20.07 | 21.26 | 20.06 | 20.94 | 1,211,805 | +1.35(+6.91%) |
Feb 16, 2011 | 19.34 | 19.63 | 19.31 | 19.59 | 222,859 | +0.35(+1.83%) |
Feb 15, 2011 | 19.28 | 19.72 | 19.18 | 19.24 | 300,601 | -0.11(-0.59%) |
Feb 14, 2011 | 18.78 | 19.78 | 18.66 | 19.35 | 351,561 | +0.59(+3.14%) |
Feb 11, 2011 | 18.41 | 18.78 | 18.35 | 18.76 | 215,828 | +0.30(+1.61%) |
Feb 10, 2011 | 18.53 | 18.85 | 18.39 | 18.47 | 207,749 | -0.11(-0.58%) |
Feb 09, 2011 | 18.50 | 18.78 | 18.50 | 18.57 | 216,072 | -0.07(-0.37%) |
Feb 08, 2011 | 18.89 | 18.95 | 18.55 | 18.64 | 278,417 | -0.26(-1.38%) |
Feb 07, 2011 | 18.61 | 18.92 | 18.34 | 18.90 | 410,985 | +0.32(+1.73%) |
Feb 04, 2011 | 18.56 | 18.70 | 18.34 | 18.58 | 264,004 | +0.00(+0.00%) |
Feb 03, 2011 | 18.59 | 18.70 | 18.22 | 18.58 | 498,033 | +0.00(+0.00%) |
Feb 02, 2011 | 18.58 | 18.60 | 18.31 | 18.58 | 423,871 | -0.10(-0.53%) |
Feb 01, 2011 | 18.39 | 18.79 | 18.38 | 18.68 | 407,584 | +0.40(+2.17%) |
Jan 31, 2011 | 18.79 | 18.98 | 18.27 | 18.28 | 352,657 | -0.49(-2.61%) |
Jan 28, 2011 | 19.75 | 19.76 | 18.76 | 18.77 | 410,597 | -0.69(-3.53%) |
Jan 27, 2011 | 18.87 | 19.56 | 18.72 | 19.46 | 425,146 | +0.63(+3.33%) |
Jan 26, 2011 | 18.80 | 19.10 | 18.60 | 18.83 | 300,871 | +0.03(+0.16%) |
Jan 25, 2011 | 18.66 | 18.90 | 18.54 | 18.80 | 234,610 | +0.14(+0.74%) |
Jan 24, 2011 | 18.66 | 18.97 | 18.65 | 18.66 | 293,575 | +0.04(+0.21%) |
Jan 21, 2011 | 19.05 | 19.27 | 18.53 | 18.63 | 365,563 | -0.26(-1.38%) |
Jan 20, 2011 | 19.05 | 19.22 | 18.69 | 18.89 | 386,230 | -0.21(-1.12%) |
Jan 19, 2011 | 19.67 | 19.67 | 18.61 | 19.10 | 843,987 | -0.44(-2.27%) |
Jan 18, 2011 | 19.64 | 19.77 | 19.18 | 19.54 | 320,652 | -0.11(-0.54%) |
Jan 14, 2011 | 19.80 | 19.86 | 19.29 | 19.65 | 408,555 | -0.26(-1.31%) |
Jan 13, 2011 | 20.12 | 20.28 | 19.66 | 19.91 | 523,741 | -0.25(-1.25%) |
Jan 12, 2011 | 19.83 | 20.32 | 19.63 | 20.16 | 521,564 | +0.57(+2.89%) |
Jan 11, 2011 | 19.60 | 19.67 | 18.69 | 19.60 | 833,814 | +0.21(+1.06%) |
Jan 10, 2011 | 20.27 | 20.41 | 19.37 | 19.39 | 539,766 | -0.99(-4.87%) |
Jan 07, 2011 | 21.31 | 21.43 | 19.99 | 20.38 | 697,537 | -1.05(-4.89%) |
Jan 06, 2011 | 22.36 | 22.55 | 21.35 | 21.43 | 588,888 | -0.94(-4.20%) |
Jan 05, 2011 | 22.12 | 22.46 | 21.97 | 22.37 | 204,044 | +0.14(+0.62%) |
Jan 04, 2011 | 22.87 | 22.89 | 21.87 | 22.23 | 346,308 | -0.57(-2.48%) |
Jan 03, 2011 | 22.26 | 22.91 | 22.17 | 22.80 | 310,939 | +0.73(+3.29%) |
Dec 31, 2010 | 22.21 | 22.22 | 21.97 | 22.07 | 170,455 | -0.25(-1.13%) |
Dec 30, 2010 | 22.33 | 22.51 | 22.23 | 22.33 | 199,536 | -0.03(-0.14%) |
Dec 29, 2010 | 23.04 | 23.06 | 22.24 | 22.36 | 267,557 | -0.63(-2.73%) |
Dec 28, 2010 | 23.76 | 23.77 | 22.77 | 22.98 | 246,727 | -0.78(-3.28%) |
Dec 27, 2010 | 23.46 | 23.87 | 23.46 | 23.76 | 132,560 | +0.16(+0.68%) |
Dec 23, 2010 | 23.60 | 23.75 | 23.46 | 23.60 | 164,256 | -0.10(-0.42%) |
Dec 22, 2010 | 24.06 | 24.07 | 23.48 | 23.70 | 397,472 | -0.21(-0.89%) |
Dec 21, 2010 | 23.11 | 23.92 | 22.93 | 23.92 | 529,986 | +0.99(+4.30%) |
Dec 20, 2010 | 22.45 | 23.10 | 21.98 | 22.93 | 548,944 | +0.60(+2.70%) |
Dec 17, 2010 | 21.98 | 22.35 | 21.45 | 22.33 | 604,732 | +0.39(+1.78%) |
Dec 16, 2010 | 22.01 | 22.11 | 21.81 | 21.94 | 153,995 | -0.09(-0.42%) |
Dec 15, 2010 | 22.23 | 22.62 | 21.98 | 22.03 | 258,782 | -0.17(-0.76%) |
Dec 14, 2010 | 22.04 | 22.32 | 21.83 | 22.20 | 243,622 | +0.25(+1.15%) |
Dec 13, 2010 | 22.53 | 22.53 | 21.89 | 21.94 | 191,458 | -0.05(-0.24%) |
Dec 10, 2010 | 22.25 | 22.37 | 21.81 | 22.00 | 333,639 | -0.15(-0.66%) |
Dec 09, 2010 | 21.68 | 22.14 | 21.57 | 22.14 | 354,548 | +0.44(+2.04%) |
Dec 08, 2010 | 22.52 | 22.88 | 21.51 | 21.70 | 664,802 | -0.71(-3.17%) |
Dec 07, 2010 | 22.93 | 23.10 | 22.27 | 22.41 | 782,009 | -0.06(-0.27%) |
Dec 06, 2010 | 20.93 | 22.53 | 20.91 | 22.47 | 1,204,120 | +1.49(+7.10%) |
Dec 03, 2010 | 20.14 | 21.03 | 19.79 | 20.98 | 669,040 | +0.84(+4.17%) |
Dec 02, 2010 | 19.57 | 20.25 | 19.49 | 20.14 | 674,017 | +0.68(+3.50%) |
Dec 01, 2010 | 18.95 | 19.78 | 18.92 | 19.46 | 677,484 | +0.84(+4.52%) |
Nov 30, 2010 | 18.40 | 18.94 | 18.27 | 18.62 | 558,154 | -0.05(-0.25%) |
Nov 29, 2010 | 18.34 | 18.72 | 18.04 | 18.66 | 364,817 | +0.28(+1.50%) |
Nov 26, 2010 | 18.45 | 18.62 | 18.33 | 18.39 | 211,357 | -0.24(-1.27%) |
Nov 24, 2010 | 18.34 | 18.63 | 18.63 | 18.63 | 360,149 | +0.38(+2.09%) |
Nov 23, 2010 | 17.79 | 18.28 | 17.60 | 18.24 | 316,761 | +0.08(+0.42%) |
Nov 22, 2010 | 18.02 | 18.23 | 17.95 | 18.17 | 219,598 | -0.04(-0.21%) |
Nov 19, 2010 | 17.87 | 18.25 | 17.76 | 18.21 | 183,748 | +0.25(+1.41%) |
Nov 18, 2010 | 17.99 | 18.12 | 17.83 | 17.95 | 203,926 | +0.18(+1.03%) |
Nov 17, 2010 | 17.91 | 18.13 | 17.70 | 17.77 | 142,319 | -0.07(-0.39%) |
Nov 16, 2010 | 17.88 | 17.95 | 17.38 | 17.84 | 459,696 | -0.15(-0.85%) |
Nov 15, 2010 | 17.99 | 18.26 | 17.71 | 17.99 | 289,177 | +0.02(+0.13%) |
Nov 12, 2010 | 18.13 | 18.31 | 17.88 | 17.97 | 308,168 | -0.33(-1.80%) |
Nov 11, 2010 | 18.59 | 18.64 | 18.29 | 18.30 | 253,128 | -0.49(-2.60%) |
Nov 10, 2010 | 18.79 | 18.99 | 18.47 | 18.79 | 297,264 | -0.02(-0.08%) |
Nov 09, 2010 | 18.73 | 19.44 | 18.61 | 18.80 | 609,374 | +0.16(+0.86%) |
Nov 08, 2010 | 18.26 | 18.72 | 17.87 | 18.64 | 598,617 | +0.26(+1.41%) |
Nov 05, 2010 | 19.30 | 19.30 | 18.24 | 18.38 | 1,392,674 | -1.27(-6.46%) |
Nov 04, 2010 | 19.35 | 19.67 | 19.11 | 19.65 | 1,150,521 | +0.70(+3.67%) |
Nov 03, 2010 | 18.31 | 19.07 | 18.27 | 18.95 | 686,454 | +0.65(+3.55%) |
Nov 02, 2010 | 18.15 | 18.37 | 17.96 | 18.31 | 358,098 | +0.44(+2.44%) |
Nov 01, 2010 | 18.25 | 18.31 | 17.70 | 17.87 | 288,246 | -0.38(-2.09%) |
Oct 29, 2010 | 17.83 | 18.33 | 17.78 | 18.25 | 325,577 | +0.37(+2.05%) |
Oct 28, 2010 | 18.19 | 18.21 | 17.60 | 17.88 | 254,566 | -0.15(-0.81%) |
Oct 27, 2010 | 18.00 | 18.34 | 17.84 | 18.03 | 303,306 | -0.06(-0.34%) |
Oct 25, 2010 | 18.21 | 18.48 | 17.91 | 18.09 | 396,514 | -0.02(-0.08%) |
Oct 22, 2010 | 18.11 | 18.24 | 17.93 | 18.11 | 231,975 | +0.05(+0.25%) |
Oct 21, 2010 | 18.25 | 18.40 | 17.78 | 18.06 | 347,018 | -0.12(-0.67%) |
Oct 20, 2010 | 18.02 | 18.31 | 17.76 | 18.18 | 379,072 | +0.18(+0.98%) |
Oct 19, 2010 | 18.65 | 18.72 | 17.70 | 18.01 | 613,629 | -0.82(-4.34%) |
Oct 18, 2010 | 19.70 | 19.78 | 18.16 | 18.82 | 793,274 | -0.88(-4.46%) |
Oct 15, 2010 | 20.26 | 20.38 | 19.67 | 19.70 | 527,193 | -0.46(-2.27%) |
Oct 14, 2010 | 20.64 | 20.71 | 20.00 | 20.16 | 300,531 | -0.46(-2.22%) |
Oct 13, 2010 | 20.37 | 20.84 | 20.29 | 20.62 | 272,318 | +0.37(+1.85%) |
Oct 12, 2010 | 20.47 | 20.49 | 20.06 | 20.25 | 282,285 | -0.24(-1.16%) |
Oct 11, 2010 | 20.13 | 20.72 | 20.13 | 20.48 | 226,765 | +0.22(+1.09%) |
Oct 08, 2010 | 20.26 | 20.41 | 19.96 | 20.26 | 159,021 | +0.24(+1.22%) |
Oct 07, 2010 | 20.02 | 20.16 | 19.72 | 20.02 | 349 | +0.05(+0.23%) |
Oct 06, 2010 | 20.47 | 20.56 | 19.82 | 19.97 | 271,702 | -0.48(-2.35%) |
Oct 05, 2010 | 20.34 | 20.61 | 19.96 | 20.45 | 323,261 | +0.34(+1.71%) |
Oct 04, 2010 | 20.27 | 20.56 | 19.86 | 20.11 | 249,910 | -0.41(-2.01%) |
Oct 01, 2010 | 20.52 | 20.93 | 20.26 | 20.52 | 194,296 | -0.22(-1.07%) |
Sep 30, 2010 | 20.91 | 20.93 | 20.34 | 20.74 | 584 | -0.03(-0.15%) |
Sep 29, 2010 | 20.64 | 20.85 | 20.41 | 20.77 | 254,412 | +0.11(+0.52%) |
Sep 28, 2010 | 20.32 | 20.70 | 19.99 | 20.67 | 164 | +0.28(+1.39%) |
Sep 27, 2010 | 19.84 | 20.45 | 19.60 | 20.38 | 304,839 | +0.53(+2.66%) |
Sep 24, 2010 | 19.75 | 19.93 | 19.32 | 19.86 | 436,372 | +0.41(+2.08%) |
Sep 23, 2010 | 19.86 | 20.30 | 19.30 | 19.45 | 681 | -0.60(-3.01%) |
Sep 22, 2010 | 20.24 | 20.49 | 19.72 | 20.06 | 279,581 | -0.31(-1.54%) |
Sep 21, 2010 | 20.67 | 20.81 | 20.32 | 20.37 | 221,270 | -0.27(-1.30%) |
Sep 20, 2010 | 20.37 | 20.81 | 20.13 | 20.64 | 539,282 | +0.27(+1.31%) |
Sep 17, 2010 | 20.37 | 20.61 | 19.86 | 20.37 | 352,587 | +0.45(+2.26%) |
Sep 15, 2010 | 20.04 | 20.18 | 19.70 | 19.92 | 597,654 | -0.42(-2.07%) |
Sep 14, 2010 | 20.28 | 20.85 | 19.87 | 20.34 | 526,558 | -0.12(-0.60%) |
Sep 13, 2010 | 21.10 | 21.20 | 20.06 | 20.46 | 696,059 | -0.31(-1.47%) |
Sep 10, 2010 | 21.01 | 21.18 | 20.64 | 20.77 | 361,807 | -0.10(-0.48%) |
Sep 09, 2010 | 22.25 | 22.26 | 20.83 | 20.87 | 404,164 | -0.94(-4.31%) |
Sep 08, 2010 | 21.74 | 22.26 | 21.68 | 21.81 | 284,096 | +0.11(+0.53%) |
Sep 07, 2010 | 21.73 | 21.91 | 21.32 | 21.69 | 556 | -0.37(-1.66%) |
Sep 03, 2010 | 22.00 | 22.55 | 21.75 | 22.06 | 302,956 | +0.34(+1.55%) |
Sep 02, 2010 | 21.68 | 22.07 | 21.41 | 21.72 | 277 | +0.05(+0.21%) |