Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.00 | 15.04 | 14.80 | 14.94 | 32,358 | +0.38(+2.61%) |
Aug 30, 2011 | 14.30 | 14.65 | 14.30 | 14.56 | 109,612 | +0.46(+3.26%) |
Aug 29, 2011 | 14.08 | 14.40 | 13.75 | 14.10 | 46,153 | +0.45(+3.30%) |
Aug 26, 2011 | 13.60 | 13.70 | 13.40 | 13.65 | 48,623 | +0.25(+1.87%) |
Aug 25, 2011 | 13.36 | 13.70 | 13.36 | 13.40 | 112,433 | +0.15(+1.13%) |
Aug 24, 2011 | 12.92 | 13.39 | 12.92 | 13.25 | 40,582 | -0.39(-2.86%) |
Aug 23, 2011 | 13.34 | 13.64 | 13.34 | 13.64 | 14,681 | +0.48(+3.65%) |
Aug 22, 2011 | 13.50 | 13.50 | 13.16 | 13.16 | 34,702 | -0.31(-2.30%) |
Aug 19, 2011 | 13.35 | 13.76 | 13.35 | 13.47 | 23,394 | -0.13(-0.96%) |
Aug 18, 2011 | 13.59 | 13.75 | 13.52 | 13.60 | 284,682 | -0.37(-2.65%) |
Aug 17, 2011 | 13.90 | 14.26 | 13.90 | 13.97 | 19,832 | -0.08(-0.57%) |
Aug 16, 2011 | 13.97 | 14.21 | 13.97 | 14.05 | 14,039 | -0.22(-1.54%) |
Aug 15, 2011 | 14.11 | 14.46 | 14.11 | 14.27 | 25,348 | +0.45(+3.25%) |
Aug 12, 2011 | 13.80 | 13.82 | 13.51 | 13.82 | 58,913 | -0.18(-1.28%) |
Aug 11, 2011 | 13.54 | 14.00 | 13.54 | 14.00 | 32,040 | +0.92(+7.03%) |
Aug 10, 2011 | 13.03 | 13.41 | 13.02 | 13.08 | 76,450 | -0.33(-2.46%) |
Aug 09, 2011 | 13.66 | 13.73 | 13.09 | 13.41 | 22,725 | -0.24(-1.76%) |
Aug 08, 2011 | 14.19 | 14.40 | 13.65 | 13.65 | 33,601 | -1.03(-7.02%) |
Aug 05, 2011 | 14.75 | 15.00 | 14.46 | 14.68 | 43,894 | -0.14(-0.94%) |
Aug 04, 2011 | 15.21 | 15.30 | 14.82 | 14.82 | 42,796 | -0.47(-3.08%) |
Aug 03, 2011 | 15.52 | 15.52 | 15.25 | 15.29 | 34,322 | -0.24(-1.54%) |
Aug 02, 2011 | 15.68 | 15.82 | 15.53 | 15.53 | 14,393 | -0.40(-2.51%) |
Aug 01, 2011 | 16.07 | 16.08 | 15.91 | 15.93 | 21,184 | -0.14(-0.87%) |
Jul 29, 2011 | 16.14 | 16.20 | 16.05 | 16.07 | 23,739 | +0.03(+0.19%) |
Jul 28, 2011 | 15.90 | 16.20 | 15.90 | 16.04 | 11,951 | -0.07(-0.43%) |
Jul 27, 2011 | 16.53 | 16.53 | 16.03 | 16.11 | 12,795 | -0.09(-0.56%) |
Jul 26, 2011 | 16.18 | 16.33 | 16.16 | 16.20 | 15,528 | +0.21(+1.31%) |
Jul 25, 2011 | 15.70 | 16.15 | 15.70 | 15.99 | 44,901 | -0.08(-0.50%) |
Jul 22, 2011 | 16.05 | 16.07 | 16.00 | 16.07 | 41,841 | +0.28(+1.77%) |
Jul 21, 2011 | 15.39 | 15.81 | 15.39 | 15.79 | 17,742 | +0.19(+1.22%) |
Jul 20, 2011 | 15.80 | 15.80 | 15.60 | 15.60 | 15,253 | -0.03(-0.19%) |
Jul 19, 2011 | 15.82 | 15.82 | 15.57 | 15.63 | 16,914 | +0.26(+1.69%) |
Jul 18, 2011 | 15.17 | 15.46 | 15.17 | 15.37 | 32,584 | +0.11(+0.72%) |
Jul 15, 2011 | 15.27 | 15.53 | 15.23 | 15.26 | 14,354 | -0.20(-1.29%) |
Jul 14, 2011 | 15.50 | 15.56 | 15.33 | 15.46 | 21,593 | -0.09(-0.58%) |
Jul 13, 2011 | 15.48 | 15.67 | 15.48 | 15.55 | 13,657 | +0.36(+2.37%) |
Jul 12, 2011 | 15.35 | 15.50 | 15.18 | 15.19 | 71,275 | -0.30(-1.94%) |
Jul 11, 2011 | 15.97 | 16.00 | 15.49 | 15.49 | 44,119 | -0.48(-3.01%) |
Jul 08, 2011 | 16.25 | 16.25 | 15.93 | 15.97 | 127,822 | -0.29(-1.78%) |
Jul 07, 2011 | 16.26 | 16.33 | 16.24 | 16.26 | 80,634 | +0.13(+0.81%) |
Jul 06, 2011 | 15.90 | 16.15 | 15.90 | 16.13 | 52,911 | -0.09(-0.55%) |
Jul 05, 2011 | 16.59 | 16.89 | 16.10 | 16.22 | 319,124 | -0.65(-3.85%) |
Jul 01, 2011 | 16.35 | 16.87 | 16.35 | 16.87 | 31,299 | +0.22(+1.32%) |
Jun 30, 2011 | 16.43 | 16.71 | 16.43 | 16.65 | 18,400 | +0.25(+1.52%) |
Jun 29, 2011 | 16.25 | 16.40 | 16.25 | 16.40 | 40,514 | -0.07(-0.43%) |
Jun 28, 2011 | 16.30 | 16.55 | 16.30 | 16.47 | 32,973 | -0.13(-0.78%) |
Jun 27, 2011 | 16.55 | 16.70 | 16.48 | 16.60 | 23,735 | +0.20(+1.22%) |
Jun 24, 2011 | 16.51 | 16.63 | 16.40 | 16.40 | 22,806 | +0.25(+1.55%) |
Jun 23, 2011 | 15.98 | 16.15 | 15.88 | 16.15 | 58,719 | -0.22(-1.34%) |
Jun 22, 2011 | 16.54 | 16.54 | 16.37 | 16.37 | 19,451 | -0.38(-2.27%) |
Jun 21, 2011 | 16.74 | 16.76 | 16.57 | 16.75 | 35,295 | -0.06(-0.36%) |
Jun 20, 2011 | 16.78 | 16.84 | 16.78 | 16.81 | 57,419 | -0.32(-1.87%) |
Jun 17, 2011 | 16.90 | 17.19 | 16.90 | 17.13 | 79,692 | -0.02(-0.12%) |
Jun 16, 2011 | 16.99 | 17.15 | 16.81 | 17.15 | 99,860 | +0.30(+1.78%) |
Jun 15, 2011 | 17.51 | 17.51 | 16.83 | 16.85 | 58,734 | -0.55(-3.16%) |
Jun 14, 2011 | 17.48 | 17.48 | 17.32 | 17.40 | 32,617 | -0.20(-1.14%) |
Jun 13, 2011 | 17.65 | 17.83 | 17.58 | 17.60 | 295,266 | +0.33(+1.91%) |
Jun 10, 2011 | 17.42 | 17.45 | 17.17 | 17.27 | 594,931 | -0.43(-2.43%) |
Jun 09, 2011 | 17.62 | 17.86 | 17.57 | 17.70 | 525,155 | -0.20(-1.12%) |
Jun 08, 2011 | 17.78 | 18.21 | 17.78 | 17.90 | 34,239 | -0.15(-0.83%) |
Jun 07, 2011 | 17.94 | 18.26 | 17.94 | 18.05 | 19,656 | +0.09(+0.50%) |
Jun 06, 2011 | 18.10 | 18.12 | 17.96 | 17.96 | 13,209 | -0.14(-0.77%) |
Jun 03, 2011 | 18.02 | 18.21 | 18.02 | 18.10 | 59,673 | +0.00(+0.00%) |
May 24, 2011 | 18.34 | 18.34 | 18.10 | 18.10 | 10,582 | +0.04(+0.22%) |
May 23, 2011 | 18.00 | 18.20 | 18.00 | 18.06 | 20,004 | -0.36(-1.95%) |
May 20, 2011 | 18.56 | 18.56 | 18.41 | 18.42 | 8,230 | -0.24(-1.29%) |
May 19, 2011 | 18.37 | 18.73 | 18.37 | 18.66 | 15,121 | +0.03(+0.16%) |
May 18, 2011 | 18.28 | 18.63 | 18.28 | 18.63 | 15,207 | +0.49(+2.70%) |
May 17, 2011 | 18.16 | 18.28 | 18.14 | 18.14 | 41,528 | -0.06(-0.33%) |
May 16, 2011 | 18.16 | 18.44 | 18.16 | 18.20 | 46,589 | -0.15(-0.82%) |
May 13, 2011 | 18.32 | 18.61 | 18.27 | 18.35 | 37,831 | -0.23(-1.24%) |
May 12, 2011 | 18.54 | 18.58 | 18.27 | 18.58 | 34,729 | +0.29(+1.59%) |
May 11, 2011 | 18.58 | 18.58 | 18.29 | 18.29 | 16,480 | -0.39(-2.09%) |
May 10, 2011 | 18.62 | 18.68 | 18.52 | 18.68 | 31,438 | +0.17(+0.92%) |
May 09, 2011 | 18.41 | 18.65 | 18.36 | 18.51 | 26,971 | +0.08(+0.43%) |
May 06, 2011 | 18.36 | 18.70 | 18.36 | 18.43 | 186,661 | +0.02(+0.11%) |
May 05, 2011 | 18.42 | 18.48 | 18.22 | 18.41 | 24,880 | +0.08(+0.44%) |
May 04, 2011 | 18.47 | 18.47 | 18.26 | 18.33 | 36,574 | -0.38(-2.03%) |
May 03, 2011 | 18.86 | 18.86 | 18.58 | 18.71 | 89,896 | -0.29(-1.53%) |
May 02, 2011 | 18.94 | 19.00 | 18.94 | 19.00 | 18,581 | +0.14(+0.74%) |
Apr 29, 2011 | 18.84 | 19.02 | 18.84 | 18.86 | 63,018 | -0.02(-0.11%) |
Apr 28, 2011 | 19.03 | 19.20 | 18.86 | 18.88 | 34,860 | -0.47(-2.43%) |
Apr 27, 2011 | 19.13 | 19.36 | 19.01 | 19.35 | 58,994 | +0.10(+0.52%) |
Apr 26, 2011 | 19.13 | 19.36 | 19.13 | 19.25 | 8,609 | +0.02(+0.10%) |
Apr 25, 2011 | 19.28 | 19.28 | 19.20 | 19.23 | 47,290 | -0.10(-0.52%) |
Apr 21, 2011 | 19.13 | 19.34 | 19.10 | 19.33 | 61,183 | +0.23(+1.20%) |
Apr 20, 2011 | 19.19 | 19.19 | 18.96 | 19.10 | 25,199 | +0.42(+2.25%) |
Apr 19, 2011 | 18.65 | 18.85 | 18.65 | 18.68 | 30,178 | -0.11(-0.59%) |
Apr 18, 2011 | 19.00 | 19.00 | 18.62 | 18.79 | 11,770 | -0.35(-1.83%) |
Apr 15, 2011 | 18.80 | 19.16 | 18.80 | 19.14 | 10,856 | +0.17(+0.90%) |
Apr 14, 2011 | 18.75 | 18.97 | 18.75 | 18.97 | 24,092 | -0.08(-0.42%) |
Apr 13, 2011 | 19.17 | 19.25 | 19.02 | 19.05 | 9,096 | +0.16(+0.85%) |
Apr 12, 2011 | 18.82 | 18.98 | 18.82 | 18.89 | 12,004 | -0.05(-0.26%) |
Apr 11, 2011 | 18.94 | 19.23 | 18.94 | 18.94 | 27,435 | -0.26(-1.35%) |
Apr 08, 2011 | 19.15 | 19.38 | 19.15 | 19.20 | 29,124 | +0.04(+0.21%) |
Apr 07, 2011 | 19.44 | 19.44 | 19.15 | 19.16 | 12,275 | -0.24(-1.24%) |
Apr 06, 2011 | 19.50 | 19.52 | 19.40 | 19.40 | 39,311 | +0.06(+0.31%) |
Apr 05, 2011 | 19.25 | 19.48 | 19.25 | 19.34 | 23,442 | -0.16(-0.82%) |
Apr 04, 2011 | 19.15 | 19.50 | 19.15 | 19.50 | 21,938 | +0.40(+2.09%) |
Apr 01, 2011 | 19.02 | 19.24 | 19.00 | 19.10 | 164,962 | +0.24(+1.27%) |
Mar 31, 2011 | 18.57 | 18.86 | 18.57 | 18.86 | 41,826 | +0.06(+0.32%) |
Mar 30, 2011 | 18.80 | 18.80 | 18.80 | 18.80 | 42,979 | +0.35(+1.90%) |
Mar 29, 2011 | 18.25 | 18.54 | 18.25 | 18.45 | 33,964 | +0.19(+1.04%) |
Mar 28, 2011 | 18.16 | 18.55 | 18.16 | 18.26 | 38,190 | -0.59(-3.13%) |
Mar 25, 2011 | 18.64 | 18.94 | 18.64 | 18.85 | 27,786 | +0.39(+2.11%) |
Mar 24, 2011 | 18.17 | 18.60 | 18.17 | 18.46 | 34,016 | +0.16(+0.87%) |
Mar 23, 2011 | 18.01 | 18.37 | 18.01 | 18.30 | 14,319 | +0.16(+0.88%) |
Mar 22, 2011 | 18.18 | 18.18 | 17.99 | 18.14 | 18,117 | +0.03(+0.17%) |
Mar 21, 2011 | 18.13 | 18.18 | 18.02 | 18.11 | 23,067 | +0.22(+1.23%) |
Mar 18, 2011 | 17.72 | 17.95 | 17.72 | 17.89 | 17,597 | +0.23(+1.30%) |
Mar 17, 2011 | 17.66 | 17.90 | 17.60 | 17.66 | 25,395 | +0.13(+0.74%) |
Mar 16, 2011 | 17.95 | 17.95 | 17.51 | 17.53 | 23,769 | -0.57(-3.15%) |
Mar 15, 2011 | 18.15 | 18.15 | 17.68 | 18.10 | 19,324 | -0.09(-0.49%) |
Mar 14, 2011 | 18.26 | 18.26 | 18.06 | 18.19 | 21,288 | -0.14(-0.76%) |
Mar 11, 2011 | 18.03 | 18.33 | 18.03 | 18.33 | 15,030 | -0.08(-0.43%) |
Mar 10, 2011 | 18.45 | 18.51 | 18.25 | 18.41 | 34,452 | -0.04(-0.22%) |
Mar 09, 2011 | 18.39 | 18.50 | 18.39 | 18.45 | 29,562 | +0.29(+1.60%) |
Mar 08, 2011 | 18.15 | 18.29 | 17.95 | 18.16 | 19,081 | +0.28(+1.57%) |
Mar 07, 2011 | 17.95 | 18.00 | 17.78 | 17.88 | 48,094 | -0.02(-0.11%) |
Mar 04, 2011 | 17.90 | 17.90 | 17.80 | 17.90 | 37,491 | +0.00(+0.00%) |
Mar 03, 2011 | 17.43 | 17.92 | 17.43 | 17.90 | 24,356 | +0.38(+2.17%) |
Mar 02, 2011 | 17.65 | 17.65 | 17.46 | 17.52 | 34,973 | +0.12(+0.69%) |
Mar 01, 2011 | 17.49 | 17.64 | 17.40 | 17.40 | 17,836 | -0.05(-0.29%) |
Feb 28, 2011 | 17.38 | 17.56 | 17.38 | 17.45 | 27,990 | +0.18(+1.04%) |
Feb 25, 2011 | 17.29 | 17.35 | 17.08 | 17.27 | 20,063 | +0.42(+2.49%) |
Feb 24, 2011 | 16.77 | 16.98 | 16.77 | 16.85 | 21,499 | +0.09(+0.54%) |
Feb 23, 2011 | 17.15 | 17.15 | 16.76 | 16.76 | 30,732 | -0.09(-0.53%) |
Feb 22, 2011 | 17.15 | 17.15 | 16.85 | 16.85 | 31,999 | -0.78(-4.42%) |
Feb 18, 2011 | 17.45 | 17.67 | 17.45 | 17.63 | 22,130 | +0.18(+1.03%) |
Feb 17, 2011 | 17.13 | 17.45 | 17.13 | 17.45 | 46,807 | +0.25(+1.45%) |
Feb 16, 2011 | 17.10 | 17.35 | 17.10 | 17.20 | 40,459 | +0.32(+1.90%) |
Feb 15, 2011 | 17.06 | 17.06 | 16.87 | 16.88 | 41,196 | -0.18(-1.06%) |
Feb 14, 2011 | 17.00 | 17.21 | 17.00 | 17.06 | 34,750 | +0.00(+0.00%) |
Feb 11, 2011 | 16.78 | 17.19 | 16.78 | 17.06 | 29,439 | +0.09(+0.53%) |
Feb 10, 2011 | 17.03 | 17.03 | 16.80 | 16.97 | 33,422 | -0.29(-1.68%) |
Feb 09, 2011 | 17.30 | 17.33 | 17.10 | 17.26 | 132,476 | -0.29(-1.65%) |
Feb 08, 2011 | 17.49 | 17.55 | 17.41 | 17.55 | 45,237 | +0.01(+0.06%) |
Feb 07, 2011 | 17.52 | 17.60 | 17.52 | 17.54 | 14,858 | -0.06(-0.34%) |
Feb 04, 2011 | 17.57 | 17.68 | 17.57 | 17.60 | 32,985 | -0.06(-0.34%) |
Feb 03, 2011 | 17.74 | 17.74 | 17.53 | 17.66 | 33,640 | +0.06(+0.34%) |
Feb 02, 2011 | 17.78 | 17.78 | 17.55 | 17.60 | 34,879 | +0.03(+0.17%) |
Feb 01, 2011 | 17.45 | 17.58 | 17.45 | 17.57 | 49,323 | -0.09(-0.51%) |
Jan 31, 2011 | 17.78 | 17.78 | 17.45 | 17.66 | 39,722 | +0.24(+1.38%) |
Jan 28, 2011 | 17.80 | 17.80 | 17.42 | 17.42 | 30,204 | -0.30(-1.69%) |
Jan 27, 2011 | 17.81 | 17.85 | 17.71 | 17.72 | 45,600 | -0.20(-1.12%) |
Jan 26, 2011 | 17.83 | 18.05 | 17.83 | 17.92 | 17,012 | +0.38(+2.17%) |
Jan 25, 2011 | 17.60 | 17.66 | 17.50 | 17.54 | 16,960 | -0.21(-1.18%) |
Jan 24, 2011 | 17.65 | 18.20 | 17.65 | 17.75 | 45,284 | -0.47(-2.58%) |
Jan 21, 2011 | 18.08 | 18.30 | 18.08 | 18.22 | 96,757 | +0.12(+0.66%) |
Jan 20, 2011 | 17.95 | 18.30 | 17.95 | 18.10 | 23,576 | -0.30(-1.63%) |
Jan 19, 2011 | 18.68 | 18.68 | 18.40 | 18.40 | 20,795 | -0.04(-0.22%) |
Jan 18, 2011 | 18.60 | 18.60 | 18.00 | 18.44 | 23,386 | -0.49(-2.59%) |
Jan 14, 2011 | 18.93 | 18.93 | 18.80 | 18.93 | 14,396 | +0.04(+0.21%) |
Jan 13, 2011 | 18.77 | 18.93 | 18.75 | 18.89 | 16,274 | +0.18(+0.96%) |
Jan 12, 2011 | 18.35 | 18.74 | 18.35 | 18.71 | 13,549 | +0.31(+1.68%) |
Jan 11, 2011 | 18.15 | 18.40 | 18.15 | 18.40 | 24,797 | +0.24(+1.32%) |
Jan 10, 2011 | 18.00 | 18.24 | 18.00 | 18.16 | 10,783 | -0.08(-0.44%) |
Jan 07, 2011 | 18.24 | 18.24 | 18.00 | 18.24 | 14,690 | +0.00(+0.00%) |
Jan 06, 2011 | 18.00 | 18.24 | 18.00 | 18.24 | 11,138 | +0.03(+0.16%) |
Jan 05, 2011 | 18.33 | 18.33 | 18.20 | 18.21 | 50,705 | +0.02(+0.11%) |
Jan 04, 2011 | 18.22 | 18.25 | 18.15 | 18.19 | 38,886 | -0.03(-0.16%) |
Jan 03, 2011 | 17.99 | 18.45 | 17.99 | 18.22 | 77,646 | -0.08(-0.44%) |
Dec 31, 2010 | 18.70 | 18.70 | 17.66 | 18.30 | 42,718 | +0.23(+1.27%) |
Dec 30, 2010 | 18.00 | 18.44 | 17.68 | 18.07 | 40,189 | +0.28(+1.57%) |
Dec 29, 2010 | 17.41 | 17.79 | 17.41 | 17.79 | 22,658 | +0.39(+2.24%) |
Dec 28, 2010 | 17.34 | 17.52 | 17.25 | 17.40 | 19,000 | -27.55(-61.29%) |
Dec 27, 2010 | 44.93 | 45.76 | 44.93 | 44.95 | 12,551 | +0.24(+0.54%) |
Dec 23, 2010 | 44.51 | 44.83 | 44.15 | 44.71 | 6,970 | +0.01(+0.02%) |
Dec 22, 2010 | 44.90 | 44.90 | 44.50 | 44.70 | 3,946 | -0.29(-0.64%) |
Dec 21, 2010 | 45.30 | 45.30 | 44.87 | 44.99 | 21,215 | +0.33(+0.74%) |
Dec 20, 2010 | 44.80 | 45.10 | 44.55 | 44.66 | 26,765 | -0.64(-1.41%) |
Dec 17, 2010 | 44.60 | 45.30 | 44.34 | 45.30 | 9,747 | +0.91(+2.05%) |
Dec 16, 2010 | 44.67 | 44.67 | 44.30 | 44.39 | 16,773 | -0.51(-1.14%) |
Dec 15, 2010 | 45.00 | 45.40 | 44.60 | 44.90 | 171,015 | -0.90(-1.97%) |
Dec 14, 2010 | 45.87 | 46.00 | 45.34 | 45.80 | 6,607 | +0.30(+0.66%) |
Dec 13, 2010 | 45.35 | 45.85 | 44.95 | 45.50 | 7,103 | +0.67(+1.49%) |
Dec 10, 2010 | 44.60 | 45.20 | 44.30 | 44.83 | 20,722 | +0.08(+0.18%) |
Dec 09, 2010 | 45.22 | 45.22 | 44.61 | 44.75 | 9,865 | -0.85(-1.86%) |
Dec 08, 2010 | 45.27 | 45.95 | 45.27 | 45.60 | 11,527 | -2.12(-4.44%) |
Dec 07, 2010 | 47.74 | 47.90 | 47.30 | 47.72 | 5,899 | +0.15(+0.32%) |
Dec 06, 2010 | 47.19 | 47.65 | 46.01 | 47.57 | 19,858 | +0.08(+0.17%) |
Dec 03, 2010 | 48.00 | 48.00 | 46.01 | 47.49 | 5,936 | -0.76(-1.58%) |
Dec 02, 2010 | 48.73 | 49.41 | 47.15 | 48.25 | 11,023 | -0.12(-0.25%) |
Dec 01, 2010 | 45.71 | 48.37 | 45.71 | 48.37 | 8,923 | +2.17(+4.70%) |
Nov 30, 2010 | 46.50 | 47.10 | 46.00 | 46.20 | 4,765 | +0.20(+0.43%) |
Nov 29, 2010 | 45.64 | 47.10 | 45.64 | 46.00 | 4,151 | -0.45(-0.97%) |
Nov 26, 2010 | 46.65 | 46.65 | 44.50 | 46.45 | 2,282 | -0.55(-1.17%) |
Nov 24, 2010 | 47.75 | 47.00 | 47.00 | 47.00 | 3,484 | -0.40(-0.84%) |
Nov 23, 2010 | 47.00 | 47.41 | 46.00 | 47.40 | 2,957 | -1.10(-2.27%) |
Nov 22, 2010 | 48.00 | 48.50 | 46.80 | 48.50 | 4,466 | +0.50(+1.04%) |
Nov 19, 2010 | 48.74 | 48.74 | 46.60 | 48.00 | 2,362 | -1.49(-3.01%) |
Nov 18, 2010 | 48.20 | 49.50 | 48.00 | 49.49 | 2,367 | +3.74(+8.17%) |
Nov 17, 2010 | 47.30 | 47.40 | 45.75 | 45.75 | 3,427 | -1.20(-2.56%) |
Nov 16, 2010 | 46.72 | 47.75 | 46.72 | 46.95 | 2,124 | -0.75(-1.57%) |
Nov 15, 2010 | 49.74 | 49.74 | 47.60 | 47.70 | 6,341 | -2.30(-4.60%) |
Nov 12, 2010 | 51.15 | 51.15 | 49.45 | 50.00 | 12,949 | -1.60(-3.10%) |
Nov 11, 2010 | 51.20 | 51.75 | 51.20 | 51.60 | 8,044 | +0.35(+0.68%) |
Nov 10, 2010 | 53.35 | 53.35 | 50.45 | 51.25 | 6,298 | -2.25(-4.21%) |
Nov 09, 2010 | 52.25 | 53.50 | 52.25 | 53.50 | 988 | -1.00(-1.83%) |
Nov 08, 2010 | 53.95 | 56.30 | 53.95 | 54.50 | 113,564 | +0.00(+0.00%) |
Nov 05, 2010 | 53.62 | 54.75 | 53.55 | 54.50 | 18,885 | +0.50(+0.93%) |
Nov 04, 2010 | 53.67 | 54.15 | 53.67 | 54.00 | 34,341 | +2.80(+5.47%) |
Nov 03, 2010 | 51.36 | 51.36 | 51.05 | 51.20 | 4,769 | +1.09(+2.18%) |
Nov 02, 2010 | 50.20 | 50.30 | 50.10 | 50.11 | 36,299 | +1.10(+2.24%) |
Nov 01, 2010 | 49.42 | 49.42 | 49.00 | 49.01 | 14,145 | +1.12(+2.34%) |
Oct 29, 2010 | 47.89 | 47.89 | 47.39 | 47.89 | 5,404 | +0.39(+0.82%) |
Oct 28, 2010 | 47.17 | 47.64 | 47.15 | 47.50 | 3,531 | +0.66(+1.41%) |
Oct 27, 2010 | 46.68 | 46.99 | 46.50 | 46.84 | 6,908 | -1.06(-2.21%) |
Oct 25, 2010 | 47.90 | 47.90 | 47.58 | 47.90 | 1,662 | +0.27(+0.57%) |
Oct 22, 2010 | 48.02 | 48.02 | 47.60 | 47.63 | 3,692 | -0.63(-1.31%) |
Oct 21, 2010 | 48.40 | 48.55 | 48.25 | 48.26 | 7,162 | +0.36(+0.75%) |
Oct 20, 2010 | 47.55 | 48.29 | 47.55 | 47.90 | 7,172 | +0.95(+2.02%) |
Oct 19, 2010 | 47.30 | 47.40 | 46.95 | 46.95 | 1,892 | -0.34(-0.72%) |
Oct 18, 2010 | 47.00 | 47.29 | 47.00 | 47.29 | 3,652 | -0.71(-1.48%) |
Oct 15, 2010 | 47.70 | 48.00 | 47.60 | 48.00 | 6,486 | +0.65(+1.37%) |
Oct 14, 2010 | 47.31 | 47.44 | 47.01 | 47.35 | 4,096 | +0.96(+2.07%) |
Oct 13, 2010 | 45.95 | 46.44 | 45.95 | 46.39 | 4,616 | +1.34(+2.97%) |
Oct 12, 2010 | 45.22 | 45.29 | 45.05 | 45.05 | 9,531 | +0.18(+0.40%) |
Oct 11, 2010 | 45.00 | 45.00 | 44.82 | 44.87 | 27,044 | +0.27(+0.61%) |
Oct 08, 2010 | 44.07 | 44.60 | 44.07 | 44.60 | 28,297 | +0.30(+0.68%) |
Oct 07, 2010 | 44.51 | 44.51 | 44.15 | 44.30 | 4,128 | -0.35(-0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 44.56 | 44.65 | 5,388 | +0.40(+0.90%) |
Oct 05, 2010 | 43.99 | 44.25 | 43.99 | 44.25 | 13,252 | +0.79(+1.82%) |
Oct 04, 2010 | 43.55 | 43.55 | 43.45 | 43.46 | 3,873 | -0.34(-0.78%) |
Oct 01, 2010 | 43.75 | 44.08 | 43.62 | 43.80 | 1,474 | +0.10(+0.23%) |
Sep 30, 2010 | 43.70 | 44.01 | 43.56 | 43.70 | 5,173 | -0.16(-0.36%) |
Sep 29, 2010 | 43.77 | 43.86 | 43.69 | 43.86 | 2,027 | +0.97(+2.26%) |
Sep 28, 2010 | 43.35 | 43.35 | 42.89 | 42.89 | 1,194 | -0.41(-0.95%) |
Sep 27, 2010 | 43.48 | 43.48 | 43.25 | 43.30 | 2,132 | -0.99(-2.24%) |
Sep 24, 2010 | 43.77 | 44.38 | 43.77 | 44.29 | 2,627 | +0.90(+2.07%) |
Sep 23, 2010 | 43.30 | 43.74 | 43.25 | 43.39 | 5,171 | -0.13(-0.30%) |
Sep 22, 2010 | 43.47 | 43.59 | 43.38 | 43.52 | 2,792 | +0.08(+0.18%) |
Sep 21, 2010 | 43.52 | 43.52 | 43.11 | 43.44 | 2,121 | -0.31(-0.71%) |
Sep 20, 2010 | 43.75 | 43.88 | 43.46 | 43.75 | 6,538 | -0.28(-0.64%) |
Sep 17, 2010 | 43.92 | 44.03 | 43.75 | 44.03 | 5,261 | +0.68(+1.57%) |
Sep 15, 2010 | 43.23 | 43.35 | 43.23 | 43.35 | 724 | -0.35(-0.80%) |
Sep 14, 2010 | 43.50 | 43.76 | 43.50 | 43.70 | 2,975 | +0.25(+0.58%) |
Sep 13, 2010 | 43.60 | 43.60 | 43.21 | 43.45 | 3,479 | +0.90(+2.12%) |
Sep 10, 2010 | 42.35 | 42.55 | 42.35 | 42.55 | 1,189 | +0.19(+0.45%) |
Sep 09, 2010 | 42.39 | 42.82 | 42.24 | 42.36 | 3,665 | +0.16(+0.38%) |
Sep 08, 2010 | 41.92 | 42.44 | 41.92 | 42.20 | 12,917 | +0.50(+1.20%) |
Sep 07, 2010 | 42.10 | 42.10 | 41.70 | 41.70 | 4,681 | -0.40(-0.95%) |
Sep 03, 2010 | 42.15 | 42.19 | 42.04 | 42.10 | 12,620 | +0.04(+0.10%) |
Sep 02, 2010 | 41.90 | 42.06 | 41.65 | 42.06 | 26,753 | -0.05(-0.12%) |