Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.82 | 15.08 | 14.76 | 14.95 | 2,478,461 | +0.22(+1.48%) |
Aug 30, 2011 | 14.83 | 14.84 | 14.54 | 14.73 | 2,034,090 | -0.15(-1.01%) |
Aug 29, 2011 | 14.77 | 14.88 | 14.68 | 14.88 | 1,892,027 | +0.32(+2.22%) |
Aug 26, 2011 | 14.26 | 14.61 | 14.03 | 14.55 | 3,199,866 | +0.17(+1.18%) |
Aug 25, 2011 | 14.80 | 14.81 | 14.35 | 14.38 | 2,598,722 | -0.32(-2.20%) |
Aug 24, 2011 | 14.79 | 14.80 | 14.58 | 14.71 | 2,144,252 | -0.07(-0.49%) |
Aug 23, 2011 | 14.33 | 14.78 | 14.22 | 14.78 | 3,417,555 | +0.52(+3.66%) |
Aug 22, 2011 | 14.60 | 14.60 | 14.24 | 14.26 | 2,837,205 | -0.02(-0.14%) |
Aug 19, 2011 | 14.41 | 14.79 | 14.28 | 14.28 | 4,120,147 | -0.39(-2.67%) |
Aug 18, 2011 | 14.76 | 14.89 | 14.44 | 14.67 | 3,420,772 | -0.51(-3.34%) |
Aug 17, 2011 | 15.28 | 15.50 | 15.14 | 15.18 | 1,854,504 | -0.01(-0.10%) |
Aug 16, 2011 | 15.30 | 15.33 | 15.12 | 15.19 | 2,386,095 | -0.22(-1.44%) |
Aug 15, 2011 | 15.21 | 15.41 | 15.18 | 15.41 | 2,343,741 | +0.33(+2.16%) |
Aug 12, 2011 | 15.27 | 15.29 | 14.92 | 15.09 | 3,058,471 | -0.02(-0.13%) |
Aug 11, 2011 | 14.51 | 15.18 | 14.41 | 15.11 | 4,772,922 | +0.76(+5.27%) |
Aug 10, 2011 | 14.51 | 14.78 | 14.32 | 14.35 | 5,171,292 | -0.43(-2.91%) |
Aug 09, 2011 | 14.55 | 14.79 | 13.83 | 14.78 | 7,112,838 | +0.67(+4.75%) |
Aug 08, 2011 | 14.55 | 14.70 | 14.11 | 14.11 | 5,299,757 | -0.90(-5.99%) |
Aug 05, 2011 | 15.21 | 15.29 | 14.65 | 15.01 | 4,568,138 | -0.01(-0.06%) |
Aug 04, 2011 | 15.60 | 15.62 | 15.00 | 15.02 | 4,381,917 | -0.75(-4.73%) |
Aug 03, 2011 | 15.95 | 15.97 | 15.48 | 15.77 | 2,944,841 | -0.17(-1.08%) |
Aug 02, 2011 | 16.33 | 16.43 | 15.94 | 15.94 | 3,061,088 | -0.44(-2.66%) |
Aug 01, 2011 | 16.61 | 16.65 | 16.27 | 16.38 | 1,851,648 | -0.10(-0.58%) |
Jul 29, 2011 | 16.54 | 16.58 | 16.32 | 16.47 | 2,636,545 | -0.17(-1.03%) |
Jul 28, 2011 | 16.56 | 16.79 | 16.50 | 16.64 | 2,463,112 | +0.55(+3.42%) |
Jul 27, 2011 | 16.38 | 16.47 | 16.09 | 16.09 | 3,245,538 | -0.41(-2.46%) |
Jul 26, 2011 | 16.73 | 16.74 | 16.49 | 16.50 | 2,207,823 | -0.27(-1.60%) |
Jul 25, 2011 | 16.86 | 16.94 | 16.68 | 16.77 | 2,345,911 | -0.22(-1.30%) |
Jul 22, 2011 | 16.96 | 17.01 | 16.88 | 16.99 | 3,500,972 | -0.55(-3.11%) |
Jul 21, 2011 | 17.39 | 17.55 | 17.27 | 17.53 | 2,124,687 | +0.22(+1.30%) |
Jul 20, 2011 | 17.40 | 17.40 | 17.26 | 17.31 | 2,274,715 | +0.01(+0.06%) |
Jul 19, 2011 | 17.12 | 17.30 | 17.05 | 17.30 | 1,548,727 | +0.38(+2.23%) |
Jul 18, 2011 | 17.04 | 17.08 | 16.85 | 16.92 | 2,020,370 | -0.24(-1.39%) |
Jul 15, 2011 | 17.38 | 17.39 | 17.02 | 17.16 | 1,594,048 | -0.11(-0.64%) |
Jul 14, 2011 | 17.55 | 17.65 | 17.25 | 17.27 | 1,066,644 | -0.24(-1.37%) |
Jul 13, 2011 | 17.48 | 17.66 | 17.44 | 17.51 | 1,059,489 | +0.08(+0.47%) |
Jul 12, 2011 | 17.36 | 17.55 | 17.34 | 17.43 | 1,917,658 | -0.00(-0.03%) |
Jul 11, 2011 | 17.48 | 17.61 | 17.34 | 17.43 | 2,012,038 | -0.28(-1.57%) |
Jul 08, 2011 | 17.69 | 17.76 | 17.63 | 17.71 | 1,691,898 | -0.05(-0.30%) |
Jul 07, 2011 | 17.88 | 17.93 | 17.73 | 17.76 | 2,017,345 | +0.00(+0.03%) |
Jul 06, 2011 | 17.90 | 17.93 | 17.73 | 17.76 | 1,538,254 | -0.12(-0.67%) |
Jul 05, 2011 | 18.01 | 18.06 | 17.86 | 17.88 | 1,134,705 | -0.20(-1.11%) |
Jul 01, 2011 | 17.93 | 18.10 | 17.83 | 18.08 | 986,527 | +0.11(+0.61%) |
Jun 30, 2011 | 17.79 | 17.98 | 17.79 | 17.97 | 1,075,432 | +0.23(+1.32%) |
Jun 29, 2011 | 17.67 | 17.79 | 17.62 | 17.73 | 2,011,410 | +0.24(+1.37%) |
Jun 28, 2011 | 17.50 | 17.61 | 17.46 | 17.49 | 990,175 | +0.04(+0.25%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.08 | 17.45 | 1,152,291 | +0.26(+1.53%) |
Jun 24, 2011 | 17.37 | 17.42 | 17.14 | 17.19 | 2,464,995 | -0.19(-1.07%) |
Jun 23, 2011 | 17.45 | 17.45 | 17.19 | 17.37 | 2,354,682 | -0.27(-1.52%) |
Jun 22, 2011 | 17.66 | 17.79 | 17.61 | 17.64 | 1,283,967 | -0.09(-0.51%) |
Jun 21, 2011 | 17.88 | 17.89 | 17.68 | 17.73 | 1,450,112 | +0.05(+0.27%) |
Jun 20, 2011 | 17.70 | 17.74 | 17.66 | 17.69 | 841,322 | -0.05(-0.30%) |
Jun 17, 2011 | 17.76 | 17.86 | 17.69 | 17.74 | 1,296,821 | +0.09(+0.52%) |
Jun 16, 2011 | 17.49 | 17.72 | 17.48 | 17.65 | 1,494,344 | +0.06(+0.33%) |
Jun 15, 2011 | 17.71 | 17.80 | 17.56 | 17.59 | 2,086,022 | -0.31(-1.71%) |
Jun 14, 2011 | 17.72 | 17.92 | 17.70 | 17.90 | 1,334,404 | +0.32(+1.80%) |
Jun 13, 2011 | 17.57 | 17.74 | 17.54 | 17.58 | 1,237,342 | -0.06(-0.33%) |
Jun 10, 2011 | 17.91 | 17.99 | 17.56 | 17.64 | 1,204,590 | -0.31(-1.71%) |
Jun 09, 2011 | 17.92 | 17.98 | 17.84 | 17.94 | 885,456 | +0.07(+0.40%) |
Jun 08, 2011 | 17.86 | 17.95 | 17.80 | 17.87 | 1,107,434 | -0.14(-0.77%) |
Jun 07, 2011 | 18.07 | 18.25 | 17.97 | 18.01 | 1,334,188 | +0.02(+0.13%) |
Jun 06, 2011 | 18.07 | 18.17 | 17.94 | 17.99 | 1,792,704 | -0.11(-0.61%) |
Jun 03, 2011 | 18.07 | 18.18 | 17.89 | 18.10 | 1,577,478 | -0.15(-0.81%) |
May 24, 2011 | 18.22 | 18.31 | 18.09 | 18.25 | 1,381,449 | +0.12(+0.69%) |
May 23, 2011 | 18.18 | 18.31 | 18.10 | 18.12 | 1,505,233 | -0.25(-1.35%) |
May 20, 2011 | 18.44 | 18.51 | 18.34 | 18.37 | 1,272,974 | -0.18(-0.98%) |
May 19, 2011 | 18.57 | 18.62 | 18.40 | 18.55 | 1,654,604 | -0.03(-0.15%) |
May 18, 2011 | 18.54 | 18.59 | 18.41 | 18.58 | 984,144 | +0.03(+0.15%) |
May 17, 2011 | 18.39 | 18.56 | 18.34 | 18.55 | 1,188,435 | +0.13(+0.73%) |
May 16, 2011 | 18.45 | 18.55 | 18.31 | 18.42 | 955,443 | -0.06(-0.33%) |
May 13, 2011 | 18.61 | 18.67 | 18.35 | 18.48 | 997,323 | -0.15(-0.79%) |
May 12, 2011 | 18.55 | 18.65 | 18.41 | 18.63 | 1,596,269 | +0.02(+0.13%) |
May 11, 2011 | 18.83 | 18.88 | 18.53 | 18.60 | 1,122,639 | -0.22(-1.19%) |
May 10, 2011 | 18.76 | 18.83 | 18.67 | 18.83 | 797,289 | +0.13(+0.69%) |
May 09, 2011 | 18.73 | 18.76 | 18.56 | 18.70 | 1,652,135 | +0.03(+0.15%) |
May 06, 2011 | 18.78 | 18.91 | 18.58 | 18.67 | 1,385,457 | +0.05(+0.25%) |
May 05, 2011 | 18.68 | 18.80 | 18.56 | 18.62 | 1,448,487 | -0.26(-1.36%) |
May 04, 2011 | 18.82 | 18.92 | 18.63 | 18.88 | 1,522,066 | -0.02(-0.13%) |
May 03, 2011 | 19.03 | 19.08 | 18.72 | 18.90 | 1,283,258 | -0.22(-1.17%) |
May 02, 2011 | 19.07 | 19.12 | 19.06 | 19.12 | 1,524,816 | -0.08(-0.42%) |
Apr 29, 2011 | 18.96 | 19.22 | 18.92 | 19.21 | 1,603,195 | +0.17(+0.90%) |
Apr 28, 2011 | 19.41 | 19.41 | 18.87 | 19.03 | 2,105,436 | -0.56(-2.86%) |
Apr 27, 2011 | 19.55 | 19.60 | 19.35 | 19.59 | 1,019,830 | +0.02(+0.10%) |
Apr 26, 2011 | 19.48 | 19.62 | 19.44 | 19.58 | 863,327 | +0.17(+0.88%) |
Apr 25, 2011 | 19.50 | 19.50 | 19.35 | 19.40 | 898,214 | -0.06(-0.29%) |
Apr 21, 2011 | 19.59 | 19.62 | 19.40 | 19.46 | 928,330 | -0.07(-0.34%) |
Apr 20, 2011 | 19.57 | 19.62 | 19.41 | 19.53 | 1,136,793 | +0.12(+0.64%) |
Apr 19, 2011 | 18.98 | 19.55 | 18.91 | 19.40 | 1,901,001 | +0.49(+2.61%) |
Apr 18, 2011 | 18.69 | 19.02 | 18.62 | 18.91 | 1,710,528 | +0.11(+0.61%) |
Apr 15, 2011 | 18.66 | 18.85 | 18.63 | 18.80 | 1,007,501 | +0.00(+0.03%) |
Apr 14, 2011 | 18.63 | 18.84 | 18.57 | 18.79 | 943,482 | +0.06(+0.30%) |
Apr 13, 2011 | 18.74 | 18.86 | 18.64 | 18.74 | 940,461 | +0.11(+0.59%) |
Apr 12, 2011 | 18.73 | 18.83 | 18.62 | 18.63 | 1,785,742 | -0.22(-1.18%) |
Apr 11, 2011 | 18.90 | 18.95 | 18.85 | 18.85 | 979,975 | -0.08(-0.40%) |
Apr 08, 2011 | 18.82 | 18.97 | 18.79 | 18.93 | 1,257,451 | +0.12(+0.63%) |
Apr 07, 2011 | 18.89 | 18.91 | 18.75 | 18.81 | 991,008 | -0.09(-0.48%) |
Apr 06, 2011 | 18.87 | 18.92 | 18.68 | 18.90 | 985,300 | +0.11(+0.61%) |
Apr 05, 2011 | 18.57 | 18.87 | 18.52 | 18.78 | 1,188,819 | +0.21(+1.15%) |
Apr 04, 2011 | 18.70 | 18.75 | 18.55 | 18.57 | 998,122 | -0.15(-0.79%) |
Apr 01, 2011 | 18.68 | 18.74 | 18.60 | 18.72 | 1,162,629 | +0.09(+0.51%) |
Mar 31, 2011 | 18.81 | 18.81 | 18.54 | 18.62 | 983,361 | -0.13(-0.71%) |
Mar 30, 2011 | 18.60 | 18.78 | 18.46 | 18.75 | 1,439,614 | +0.24(+1.28%) |
Mar 29, 2011 | 18.34 | 18.57 | 18.32 | 18.52 | 709,910 | +0.19(+1.06%) |
Mar 28, 2011 | 18.46 | 18.62 | 18.32 | 18.32 | 837,058 | -0.06(-0.31%) |
Mar 25, 2011 | 18.34 | 18.63 | 18.28 | 18.38 | 996,259 | +0.05(+0.28%) |
Mar 24, 2011 | 18.38 | 18.50 | 18.22 | 18.33 | 1,202,954 | +0.05(+0.29%) |
Mar 23, 2011 | 18.21 | 18.32 | 18.05 | 18.28 | 1,299,662 | +0.00(+0.03%) |
Mar 22, 2011 | 18.17 | 18.38 | 18.14 | 18.27 | 1,082,509 | +0.15(+0.84%) |
Mar 21, 2011 | 18.20 | 18.22 | 18.11 | 18.12 | 1,991,348 | +0.11(+0.61%) |
Mar 18, 2011 | 18.20 | 18.20 | 17.91 | 18.01 | 1,463,979 | +0.00(+0.00%) |
Mar 17, 2011 | 18.16 | 18.16 | 17.92 | 18.01 | 1,417,674 | +0.03(+0.18%) |
Mar 16, 2011 | 18.12 | 18.26 | 17.85 | 17.98 | 3,008,753 | -0.29(-1.61%) |
Mar 15, 2011 | 18.24 | 18.95 | 18.22 | 18.27 | 2,269,392 | -0.68(-3.61%) |
Mar 14, 2011 | 18.40 | 18.98 | 18.40 | 18.95 | 1,805,765 | +0.36(+1.94%) |
Mar 11, 2011 | 18.45 | 18.70 | 18.41 | 18.59 | 1,390,143 | -0.02(-0.13%) |
Mar 10, 2011 | 18.57 | 18.78 | 18.36 | 18.62 | 2,121,395 | -0.13(-0.71%) |
Mar 09, 2011 | 18.65 | 19.03 | 18.54 | 18.75 | 1,653,737 | +0.06(+0.30%) |
Mar 08, 2011 | 18.61 | 18.89 | 18.54 | 18.69 | 1,714,072 | +0.13(+0.72%) |
Mar 07, 2011 | 18.71 | 18.74 | 18.46 | 18.56 | 1,216,046 | -0.11(-0.61%) |
Mar 04, 2011 | 18.58 | 18.71 | 18.57 | 18.67 | 1,358,061 | +0.06(+0.33%) |
Mar 03, 2011 | 18.58 | 18.70 | 18.46 | 18.61 | 1,414,888 | +0.09(+0.51%) |
Mar 02, 2011 | 18.54 | 18.59 | 18.47 | 18.52 | 1,130,273 | +0.02(+0.10%) |
Mar 01, 2011 | 18.70 | 18.77 | 18.49 | 18.50 | 1,564,004 | -0.22(-1.19%) |
Feb 28, 2011 | 18.69 | 18.75 | 18.66 | 18.72 | 911,904 | +0.10(+0.53%) |
Feb 25, 2011 | 18.56 | 18.63 | 18.47 | 18.62 | 1,081,555 | +0.19(+1.00%) |
Feb 24, 2011 | 18.50 | 18.63 | 18.41 | 18.44 | 2,214,529 | +0.04(+0.23%) |
Feb 23, 2011 | 18.59 | 18.60 | 18.31 | 18.39 | 2,185,094 | -0.19(-1.00%) |
Feb 22, 2011 | 18.75 | 18.86 | 18.52 | 18.58 | 2,176,768 | -0.25(-1.31%) |
Feb 18, 2011 | 18.85 | 18.90 | 18.69 | 18.83 | 1,371,939 | +0.02(+0.10%) |
Feb 17, 2011 | 18.82 | 18.97 | 18.79 | 18.81 | 1,045,675 | +0.02(+0.13%) |
Feb 16, 2011 | 18.85 | 18.92 | 18.73 | 18.78 | 1,353,320 | +0.01(+0.08%) |
Feb 15, 2011 | 18.87 | 18.88 | 18.73 | 18.77 | 938,576 | -0.04(-0.20%) |
Feb 14, 2011 | 18.91 | 18.91 | 18.76 | 18.81 | 1,383,742 | -0.08(-0.40%) |
Feb 11, 2011 | 18.90 | 18.99 | 18.76 | 18.88 | 2,868,428 | +0.00(+0.02%) |
Feb 10, 2011 | 19.10 | 19.17 | 18.73 | 18.88 | 2,937,060 | -0.63(-3.21%) |
Feb 09, 2011 | 19.53 | 19.56 | 19.43 | 19.50 | 1,410,891 | -0.08(-0.43%) |
Feb 08, 2011 | 19.58 | 19.62 | 19.40 | 19.59 | 1,998,312 | +0.07(+0.36%) |
Feb 07, 2011 | 19.72 | 19.85 | 19.48 | 19.52 | 1,895,365 | -0.24(-1.19%) |
Feb 04, 2011 | 19.56 | 19.78 | 19.45 | 19.75 | 1,512,899 | +0.28(+1.45%) |
Feb 03, 2011 | 19.61 | 19.65 | 19.41 | 19.47 | 1,725,936 | -0.01(-0.05%) |
Feb 02, 2011 | 19.29 | 19.51 | 19.28 | 19.48 | 2,992,408 | +0.20(+1.03%) |
Feb 01, 2011 | 18.95 | 19.28 | 18.84 | 19.28 | 3,914,651 | +0.44(+2.35%) |
Jan 31, 2011 | 18.67 | 19.06 | 18.64 | 18.84 | 2,269,778 | +0.34(+1.83%) |
Jan 28, 2011 | 18.74 | 18.86 | 18.38 | 18.50 | 1,776,538 | -0.29(-1.53%) |
Jan 27, 2011 | 18.94 | 18.99 | 18.71 | 18.79 | 1,832,368 | -0.14(-0.72%) |
Jan 26, 2011 | 18.62 | 19.06 | 18.51 | 18.92 | 2,653,709 | +0.31(+1.67%) |
Jan 25, 2011 | 18.48 | 18.63 | 18.42 | 18.61 | 1,183,590 | +0.05(+0.25%) |
Jan 24, 2011 | 18.22 | 18.60 | 18.10 | 18.57 | 1,405,121 | +0.37(+2.04%) |
Jan 21, 2011 | 18.01 | 18.27 | 18.00 | 18.19 | 1,171,843 | +0.24(+1.36%) |
Jan 20, 2011 | 17.86 | 17.96 | 17.74 | 17.95 | 1,631,002 | -0.17(-0.94%) |
Jan 19, 2011 | 18.12 | 18.29 | 18.07 | 18.12 | 1,673,551 | -0.00(-0.03%) |
Jan 18, 2011 | 18.02 | 18.15 | 17.96 | 18.12 | 1,026,820 | +0.04(+0.21%) |
Jan 14, 2011 | 17.84 | 18.11 | 17.84 | 18.09 | 921,227 | +0.22(+1.21%) |
Jan 13, 2011 | 17.95 | 18.05 | 17.82 | 17.87 | 1,031,666 | -0.13(-0.71%) |
Jan 12, 2011 | 18.00 | 18.05 | 17.91 | 18.00 | 1,080,121 | +0.05(+0.29%) |
Jan 11, 2011 | 17.69 | 18.01 | 17.66 | 17.95 | 1,232,125 | +0.36(+2.06%) |
Jan 10, 2011 | 17.62 | 17.68 | 17.47 | 17.58 | 1,069,882 | -0.11(-0.61%) |
Jan 07, 2011 | 17.77 | 17.80 | 17.62 | 17.69 | 1,262,884 | -0.01(-0.08%) |
Jan 06, 2011 | 17.75 | 17.79 | 17.60 | 17.70 | 1,031,624 | +0.01(+0.08%) |
Jan 05, 2011 | 17.72 | 17.81 | 17.63 | 17.69 | 1,094,180 | -0.06(-0.34%) |
Jan 04, 2011 | 17.97 | 18.01 | 17.75 | 17.75 | 1,915,167 | -0.23(-1.26%) |
Jan 03, 2011 | 17.59 | 17.98 | 17.56 | 17.98 | 1,258,556 | +0.43(+2.44%) |
Dec 31, 2010 | 17.63 | 17.68 | 17.52 | 17.55 | 587,927 | -0.08(-0.48%) |
Dec 30, 2010 | 17.69 | 17.78 | 17.53 | 17.63 | 548,371 | -0.07(-0.37%) |
Dec 29, 2010 | 17.64 | 17.78 | 17.64 | 17.70 | 572,832 | +0.08(+0.48%) |
Dec 28, 2010 | 17.59 | 17.63 | 17.49 | 17.62 | 403,955 | +0.03(+0.16%) |
Dec 27, 2010 | 17.55 | 17.59 | 17.41 | 17.59 | 470,240 | +0.01(+0.05%) |
Dec 23, 2010 | 17.45 | 17.65 | 17.40 | 17.58 | 740,071 | +0.08(+0.48%) |
Dec 22, 2010 | 17.32 | 17.50 | 17.32 | 17.49 | 930,663 | +0.21(+1.20%) |
Dec 21, 2010 | 17.15 | 17.29 | 17.09 | 17.29 | 1,117,547 | +0.13(+0.77%) |
Dec 20, 2010 | 17.25 | 17.29 | 17.05 | 17.15 | 839,790 | -0.16(-0.90%) |
Dec 17, 2010 | 17.24 | 17.32 | 17.11 | 17.31 | 1,253,895 | +0.07(+0.38%) |
Dec 16, 2010 | 17.34 | 17.39 | 17.14 | 17.24 | 2,037,180 | -0.10(-0.60%) |
Dec 15, 2010 | 17.24 | 17.42 | 17.23 | 17.35 | 1,375,217 | +0.08(+0.44%) |
Dec 14, 2010 | 17.34 | 17.40 | 17.20 | 17.27 | 1,518,485 | -0.13(-0.76%) |
Dec 13, 2010 | 17.46 | 17.60 | 17.37 | 17.40 | 1,037,281 | +0.02(+0.11%) |
Dec 10, 2010 | 17.32 | 17.44 | 17.28 | 17.38 | 1,456,345 | +0.08(+0.44%) |
Dec 09, 2010 | 17.28 | 17.37 | 17.21 | 17.31 | 1,799,227 | +0.05(+0.30%) |
Dec 08, 2010 | 17.37 | 17.38 | 17.16 | 17.26 | 1,702,826 | -0.11(-0.62%) |
Dec 07, 2010 | 17.69 | 17.71 | 17.35 | 17.37 | 1,613,166 | -0.17(-0.97%) |
Dec 06, 2010 | 17.42 | 17.59 | 17.33 | 17.54 | 1,244,472 | +0.06(+0.32%) |
Dec 03, 2010 | 17.61 | 17.76 | 17.35 | 17.48 | 2,030,014 | -0.23(-1.28%) |
Dec 02, 2010 | 17.46 | 17.73 | 17.45 | 17.70 | 2,187,003 | +0.34(+1.98%) |
Dec 01, 2010 | 17.31 | 17.39 | 17.19 | 17.36 | 2,089,484 | +0.24(+1.40%) |
Nov 30, 2010 | 17.24 | 17.34 | 17.12 | 17.12 | 2,671,638 | -0.33(-1.89%) |
Nov 29, 2010 | 17.38 | 17.46 | 17.14 | 17.45 | 1,615,202 | +0.04(+0.24%) |
Nov 26, 2010 | 17.33 | 17.49 | 17.23 | 17.41 | 601,557 | -0.13(-0.75%) |
Nov 24, 2010 | 17.28 | 17.54 | 17.54 | 17.54 | 1,521,738 | +0.42(+2.48%) |
Nov 23, 2010 | 17.18 | 17.22 | 17.00 | 17.12 | 1,828,585 | -0.19(-1.09%) |
Nov 22, 2010 | 17.27 | 17.31 | 17.10 | 17.30 | 1,622,145 | +0.03(+0.16%) |
Nov 19, 2010 | 17.06 | 17.31 | 16.98 | 17.28 | 1,129,741 | +0.22(+1.27%) |
Nov 18, 2010 | 17.36 | 17.49 | 16.98 | 17.06 | 1,900,460 | -0.15(-0.88%) |
Nov 17, 2010 | 17.29 | 17.36 | 17.14 | 17.21 | 1,062,543 | -0.11(-0.65%) |
Nov 16, 2010 | 17.50 | 17.54 | 17.13 | 17.32 | 1,874,122 | -0.29(-1.66%) |
Nov 15, 2010 | 17.48 | 17.75 | 17.47 | 17.62 | 1,695,804 | +0.20(+1.15%) |
Nov 12, 2010 | 17.62 | 17.67 | 17.34 | 17.41 | 1,198,156 | -0.35(-1.97%) |
Nov 11, 2010 | 17.79 | 17.87 | 17.61 | 17.77 | 1,267,820 | -0.10(-0.55%) |
Nov 10, 2010 | 17.70 | 17.91 | 17.52 | 17.86 | 1,889,113 | +0.32(+1.84%) |
Nov 09, 2010 | 17.81 | 17.81 | 17.52 | 17.54 | 1,316,344 | -0.07(-0.42%) |
Nov 08, 2010 | 17.86 | 17.90 | 17.61 | 17.62 | 1,044,749 | -0.28(-1.57%) |
Nov 05, 2010 | 17.75 | 17.90 | 17.70 | 17.90 | 1,035,869 | +0.18(+1.00%) |
Nov 04, 2010 | 18.06 | 18.12 | 17.67 | 17.72 | 2,089,689 | -0.15(-0.84%) |
Nov 03, 2010 | 17.93 | 17.93 | 17.59 | 17.87 | 1,023,574 | -0.05(-0.26%) |
Nov 02, 2010 | 18.00 | 18.04 | 17.86 | 17.91 | 1,053,132 | +0.06(+0.34%) |
Nov 01, 2010 | 17.93 | 18.01 | 17.75 | 17.85 | 984,627 | -0.02(-0.10%) |
Oct 29, 2010 | 17.67 | 17.94 | 17.67 | 17.87 | 918,997 | +0.14(+0.76%) |
Oct 28, 2010 | 18.00 | 18.22 | 17.72 | 17.74 | 1,546,866 | -0.12(-0.68%) |
Oct 27, 2010 | 18.02 | 18.07 | 17.70 | 17.86 | 1,516,649 | -0.13(-0.73%) |
Oct 25, 2010 | 18.13 | 18.16 | 17.96 | 17.99 | 883,051 | +0.02(+0.13%) |
Oct 22, 2010 | 18.19 | 18.24 | 17.85 | 17.97 | 902,950 | -0.21(-1.13%) |
Oct 21, 2010 | 18.17 | 18.37 | 18.07 | 18.17 | 1,158,704 | +0.11(+0.62%) |
Oct 20, 2010 | 17.82 | 18.06 | 17.77 | 18.06 | 1,025,646 | +0.29(+1.60%) |
Oct 19, 2010 | 17.59 | 17.90 | 17.55 | 17.77 | 1,562,596 | -0.28(-1.55%) |
Oct 18, 2010 | 17.91 | 18.05 | 17.87 | 18.05 | 972,856 | +0.10(+0.55%) |
Oct 15, 2010 | 18.12 | 18.19 | 17.86 | 17.96 | 1,496,474 | -0.03(-0.18%) |
Oct 14, 2010 | 18.04 | 18.29 | 17.97 | 17.99 | 1,505,693 | -0.05(-0.28%) |
Oct 13, 2010 | 18.20 | 18.20 | 17.94 | 18.04 | 1,695,366 | +0.02(+0.13%) |
Oct 12, 2010 | 18.04 | 18.11 | 17.86 | 18.02 | 1,208,688 | -0.03(-0.18%) |
Oct 11, 2010 | 17.96 | 18.14 | 17.93 | 18.05 | 574,948 | -0.00(-0.03%) |
Oct 08, 2010 | 18.05 | 18.08 | 17.90 | 18.05 | 1,081,701 | +0.11(+0.60%) |
Oct 07, 2010 | 18.08 | 18.08 | 17.85 | 17.95 | 1,120,235 | -0.06(-0.31%) |
Oct 06, 2010 | 17.92 | 18.05 | 17.84 | 18.00 | 1,736,114 | +0.09(+0.50%) |
Oct 05, 2010 | 17.72 | 17.98 | 17.49 | 17.91 | 2,350,335 | +0.30(+1.72%) |
Oct 04, 2010 | 17.60 | 17.64 | 17.44 | 17.61 | 1,570,534 | -0.06(-0.34%) |
Oct 01, 2010 | 17.67 | 17.84 | 17.59 | 17.67 | 1,305,338 | +0.14(+0.78%) |
Sep 30, 2010 | 17.53 | 17.84 | 17.46 | 17.53 | 1,498 | -0.12(-0.67%) |
Sep 29, 2010 | 17.50 | 17.78 | 17.36 | 17.65 | 1,462,511 | +0.13(+0.75%) |
Sep 28, 2010 | 17.64 | 17.69 | 17.39 | 17.52 | 43,680 | -0.11(-0.64%) |
Sep 27, 2010 | 17.84 | 17.94 | 17.63 | 17.63 | 1,305,173 | -0.25(-1.38%) |
Sep 24, 2010 | 17.69 | 17.90 | 17.62 | 17.88 | 1,618,026 | +0.48(+2.77%) |
Sep 23, 2010 | 17.40 | 17.67 | 17.39 | 17.40 | 1,474,845 | -0.24(-1.35%) |
Sep 22, 2010 | 17.77 | 17.82 | 17.61 | 17.64 | 1,527,977 | -0.10(-0.55%) |
Sep 21, 2010 | 17.73 | 17.86 | 17.53 | 17.74 | 1,418,159 | +0.07(+0.42%) |
Sep 20, 2010 | 17.64 | 17.73 | 17.55 | 17.66 | 1,453,752 | +0.04(+0.24%) |
Sep 17, 2010 | 17.62 | 17.76 | 17.55 | 17.62 | 1,120,509 | +0.06(+0.32%) |
Sep 15, 2010 | 17.37 | 17.58 | 17.37 | 17.56 | 1,117,611 | +0.08(+0.48%) |
Sep 14, 2010 | 17.42 | 17.76 | 17.42 | 17.48 | 1,448,692 | +0.08(+0.48%) |
Sep 13, 2010 | 17.28 | 17.41 | 17.21 | 17.40 | 1,366,232 | +0.23(+1.36%) |
Sep 10, 2010 | 17.23 | 17.27 | 17.08 | 17.16 | 926,603 | -0.06(-0.33%) |
Sep 09, 2010 | 17.23 | 17.30 | 17.05 | 17.22 | 7,689 | +0.12(+0.71%) |
Sep 08, 2010 | 17.01 | 17.31 | 16.98 | 17.10 | 1,054,994 | +0.16(+0.97%) |
Sep 07, 2010 | 17.13 | 17.20 | 16.91 | 16.93 | 853 | -0.17(-1.01%) |
Sep 03, 2010 | 16.93 | 17.25 | 16.85 | 17.11 | 1,537,978 | +0.29(+1.69%) |
Sep 02, 2010 | 16.71 | 16.82 | 16.60 | 16.82 | 1,781,837 | +0.14(+0.84%) |