Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.45 | 11.75 | 11.23 | 11.28 | 85,808 | -0.46(-3.93%) |
Sep 29, 2011 | 11.22 | 11.74 | 11.06 | 11.74 | 126,457 | +0.93(+8.64%) |
Sep 28, 2011 | 10.99 | 11.04 | 10.67 | 10.81 | 196,286 | -0.28(-2.52%) |
Sep 27, 2011 | 11.59 | 11.59 | 10.96 | 11.09 | 185,648 | -0.04(-0.35%) |
Sep 26, 2011 | 11.13 | 11.36 | 10.75 | 11.12 | 117,003 | +0.25(+2.30%) |
Sep 23, 2011 | 10.91 | 11.01 | 10.59 | 10.87 | 115,248 | -0.03(-0.27%) |
Sep 22, 2011 | 11.08 | 11.08 | 10.53 | 10.90 | 228,719 | -0.21(-1.90%) |
Sep 21, 2011 | 11.82 | 11.86 | 11.08 | 11.11 | 165,667 | -0.73(-6.17%) |
Sep 20, 2011 | 12.96 | 13.01 | 11.84 | 11.85 | 109,758 | -1.03(-8.00%) |
Sep 19, 2011 | 13.06 | 13.26 | 12.52 | 12.88 | 77,984 | -0.65(-4.84%) |
Sep 16, 2011 | 13.58 | 13.80 | 13.28 | 13.53 | 111,575 | +0.04(+0.28%) |
Sep 15, 2011 | 13.67 | 13.74 | 13.03 | 13.49 | 67,295 | +0.04(+0.29%) |
Sep 14, 2011 | 13.25 | 13.89 | 12.88 | 13.45 | 91,345 | +0.37(+2.79%) |
Sep 13, 2011 | 12.64 | 13.19 | 12.64 | 13.09 | 67,817 | +0.56(+4.45%) |
Sep 12, 2011 | 12.36 | 12.63 | 12.14 | 12.53 | 52,461 | -0.12(-0.91%) |
Sep 09, 2011 | 13.09 | 13.31 | 12.46 | 12.64 | 92,044 | -0.67(-5.06%) |
Sep 08, 2011 | 13.30 | 13.76 | 13.14 | 13.32 | 148,193 | -0.16(-1.21%) |
Sep 07, 2011 | 13.08 | 13.52 | 12.85 | 13.48 | 95,590 | +0.73(+5.74%) |
Sep 06, 2011 | 11.96 | 12.85 | 11.96 | 12.75 | 109,289 | +0.26(+2.08%) |
Sep 02, 2011 | 13.04 | 13.20 | 12.43 | 12.49 | 67,651 | -1.00(-7.42%) |
Sep 01, 2011 | 14.57 | 14.57 | 13.45 | 13.49 | 92,522 | -1.07(-7.34%) |
Aug 31, 2011 | 14.73 | 15.02 | 14.35 | 14.56 | 150,696 | -0.08(-0.53%) |
Aug 30, 2011 | 14.70 | 14.96 | 14.32 | 14.64 | 168,102 | -0.17(-1.17%) |
Aug 29, 2011 | 13.62 | 14.83 | 13.62 | 14.81 | 144,743 | +1.44(+10.80%) |
Aug 26, 2011 | 12.82 | 13.41 | 12.50 | 13.37 | 97,587 | +0.41(+3.19%) |
Aug 25, 2011 | 12.89 | 13.14 | 12.62 | 12.95 | 190,708 | +0.27(+2.12%) |
Aug 24, 2011 | 12.47 | 12.73 | 12.29 | 12.68 | 129,061 | +0.14(+1.15%) |
Aug 23, 2011 | 12.29 | 12.56 | 12.15 | 12.54 | 226,582 | +0.30(+2.44%) |
Aug 22, 2011 | 12.62 | 12.68 | 12.12 | 12.24 | 175,661 | +0.12(+0.95%) |
Aug 19, 2011 | 12.50 | 13.12 | 11.91 | 12.12 | 141,312 | -0.93(-7.15%) |
Aug 18, 2011 | 13.45 | 13.50 | 12.77 | 13.06 | 183,174 | -1.10(-7.75%) |
Aug 17, 2011 | 13.97 | 14.43 | 13.86 | 14.16 | 335,174 | +0.30(+2.15%) |
Aug 16, 2011 | 13.87 | 14.05 | 13.50 | 13.86 | 113,047 | -0.29(-2.04%) |
Aug 15, 2011 | 14.05 | 14.26 | 13.84 | 14.15 | 228,042 | +0.37(+2.65%) |
Aug 12, 2011 | 14.18 | 14.35 | 13.71 | 13.78 | 134,358 | -0.19(-1.38%) |
Aug 11, 2011 | 13.41 | 14.28 | 13.38 | 13.97 | 120,595 | +0.67(+5.07%) |
Aug 10, 2011 | 13.85 | 13.98 | 13.25 | 13.30 | 174,365 | -1.23(-8.48%) |
Aug 09, 2011 | 14.46 | 14.61 | 12.73 | 14.53 | 246,174 | +1.86(+14.65%) |
Aug 08, 2011 | 14.46 | 14.60 | 12.66 | 12.67 | 242,309 | -2.26(-15.14%) |
Aug 05, 2011 | 15.32 | 15.39 | 14.28 | 14.93 | 197,525 | -0.09(-0.58%) |
Aug 04, 2011 | 15.38 | 15.66 | 15.01 | 15.02 | 249,212 | -0.66(-4.23%) |
Aug 03, 2011 | 15.66 | 15.70 | 14.89 | 15.69 | 178,468 | +0.05(+0.31%) |
Aug 02, 2011 | 16.50 | 16.50 | 15.61 | 15.64 | 197,924 | -0.96(-5.80%) |
Aug 01, 2011 | 17.15 | 17.26 | 16.36 | 16.60 | 114,059 | -0.29(-1.71%) |
Jul 29, 2011 | 16.72 | 17.20 | 16.63 | 16.89 | 243,259 | -0.12(-0.68%) |
Jul 28, 2011 | 17.42 | 17.63 | 16.89 | 17.00 | 411,877 | -0.50(-2.86%) |
Jul 27, 2011 | 16.99 | 17.89 | 16.47 | 17.50 | 692,777 | +1.45(+9.05%) |
Jul 26, 2011 | 16.31 | 16.34 | 15.93 | 16.05 | 112,278 | -0.31(-1.88%) |
Jul 25, 2011 | 16.42 | 16.61 | 16.27 | 16.36 | 129,904 | -0.27(-1.62%) |
Jul 22, 2011 | 16.68 | 16.71 | 16.59 | 16.63 | 156,262 | -0.31(-1.82%) |
Jul 21, 2011 | 16.73 | 17.04 | 16.60 | 16.94 | 185,491 | +0.32(+1.91%) |
Jul 20, 2011 | 17.13 | 17.13 | 16.48 | 16.62 | 331,378 | -0.47(-2.76%) |
Jul 19, 2011 | 17.26 | 17.37 | 16.96 | 17.09 | 158,602 | +0.21(+1.25%) |
Jul 18, 2011 | 17.23 | 17.45 | 16.68 | 16.88 | 131,462 | -0.50(-2.88%) |
Jul 15, 2011 | 18.09 | 18.20 | 17.25 | 17.38 | 190,144 | -0.62(-3.42%) |
Jul 14, 2011 | 18.74 | 19.01 | 17.97 | 17.99 | 171,690 | -0.73(-3.91%) |
Jul 13, 2011 | 19.42 | 19.52 | 18.58 | 18.73 | 124,773 | -0.48(-2.51%) |
Jul 12, 2011 | 19.22 | 19.71 | 19.11 | 19.21 | 87,748 | -0.19(-0.99%) |
Jul 11, 2011 | 19.56 | 19.66 | 19.30 | 19.40 | 119,648 | -0.62(-3.08%) |
Jul 08, 2011 | 19.67 | 20.06 | 19.63 | 20.02 | 69,219 | +0.00(+0.00%) |
Jul 07, 2011 | 19.79 | 20.10 | 19.47 | 20.02 | 112,243 | +0.56(+2.87%) |
Jul 06, 2011 | 19.21 | 19.52 | 19.20 | 19.46 | 60,627 | +0.12(+0.60%) |
Jul 05, 2011 | 19.88 | 19.96 | 19.16 | 19.34 | 189,102 | -0.59(-2.95%) |
Jul 01, 2011 | 19.95 | 20.31 | 19.68 | 19.93 | 125,159 | +0.05(+0.24%) |
Jun 30, 2011 | 19.87 | 20.29 | 19.63 | 19.88 | 139,426 | +0.05(+0.24%) |
Jun 29, 2011 | 20.74 | 20.82 | 19.79 | 19.83 | 85,849 | -0.78(-3.78%) |
Jun 28, 2011 | 19.65 | 20.63 | 19.56 | 20.61 | 82,243 | +0.99(+5.05%) |
Jun 27, 2011 | 19.65 | 19.90 | 19.34 | 19.62 | 67,153 | +0.04(+0.20%) |
Jun 24, 2011 | 19.65 | 19.89 | 19.40 | 19.58 | 251,532 | -0.09(-0.44%) |
Jun 23, 2011 | 19.52 | 19.88 | 19.19 | 19.67 | 123,503 | -0.28(-1.40%) |
Jun 22, 2011 | 20.32 | 20.88 | 19.91 | 19.95 | 84,639 | -0.41(-2.03%) |
Jun 21, 2011 | 19.32 | 20.38 | 19.25 | 20.36 | 88,354 | +1.15(+6.01%) |
Jun 20, 2011 | 19.18 | 19.25 | 19.13 | 19.21 | 69,482 | +0.15(+0.81%) |
Jun 17, 2011 | 19.42 | 19.52 | 19.01 | 19.05 | 78,035 | -0.16(-0.85%) |
Jun 16, 2011 | 19.23 | 19.48 | 18.88 | 19.22 | 76,841 | -0.05(-0.25%) |
Jun 15, 2011 | 19.31 | 19.49 | 19.17 | 19.27 | 65,175 | -0.38(-1.91%) |
Jun 14, 2011 | 19.31 | 19.73 | 19.22 | 19.64 | 78,001 | +0.67(+3.55%) |
Jun 13, 2011 | 19.14 | 19.27 | 18.71 | 18.97 | 76,577 | -0.03(-0.15%) |
Jun 10, 2011 | 19.67 | 19.78 | 18.91 | 19.00 | 96,279 | -0.89(-4.50%) |
Jun 09, 2011 | 19.28 | 20.19 | 19.15 | 19.89 | 109,405 | +0.65(+3.40%) |
Jun 08, 2011 | 19.86 | 19.86 | 19.19 | 19.24 | 140,251 | -0.67(-3.38%) |
Jun 07, 2011 | 20.27 | 20.37 | 19.89 | 19.91 | 94,374 | -0.25(-1.24%) |
Jun 06, 2011 | 20.78 | 21.07 | 20.04 | 20.16 | 116,976 | -0.64(-3.10%) |
Jun 03, 2011 | 21.10 | 21.22 | 20.79 | 20.80 | 144,162 | -0.07(-0.32%) |
May 24, 2011 | 21.39 | 21.64 | 20.84 | 20.87 | 52,252 | -0.47(-2.21%) |
May 23, 2011 | 21.39 | 21.65 | 21.18 | 21.34 | 62,594 | -0.58(-2.63%) |
May 20, 2011 | 21.74 | 22.12 | 21.57 | 21.92 | 97,984 | +0.10(+0.44%) |
May 19, 2011 | 22.51 | 22.60 | 21.59 | 21.82 | 234,028 | -0.43(-1.95%) |
May 18, 2011 | 22.15 | 22.95 | 21.91 | 22.26 | 167,411 | +1.23(+5.86%) |
May 17, 2011 | 20.95 | 21.39 | 20.58 | 21.03 | 199,570 | -0.13(-0.64%) |
May 16, 2011 | 21.88 | 22.04 | 21.16 | 21.16 | 115,750 | -0.99(-4.47%) |
May 13, 2011 | 22.80 | 22.82 | 21.81 | 22.15 | 189,392 | -0.55(-2.42%) |
May 12, 2011 | 22.71 | 23.23 | 22.38 | 22.70 | 114,455 | -0.25(-1.09%) |
May 11, 2011 | 23.23 | 23.31 | 22.70 | 22.95 | 162,817 | -0.29(-1.24%) |
May 10, 2011 | 22.57 | 23.31 | 22.52 | 23.24 | 168,414 | +0.97(+4.36%) |
May 09, 2011 | 21.68 | 22.34 | 21.45 | 22.27 | 67,146 | +0.47(+2.16%) |
May 06, 2011 | 22.04 | 22.27 | 21.68 | 21.80 | 93,487 | +0.10(+0.44%) |
May 05, 2011 | 21.97 | 22.77 | 21.46 | 21.70 | 146,376 | -0.48(-2.17%) |
May 04, 2011 | 22.79 | 22.89 | 21.95 | 22.18 | 138,061 | -0.50(-2.21%) |
May 03, 2011 | 23.43 | 23.81 | 22.25 | 22.68 | 114,156 | -0.75(-3.20%) |
May 02, 2011 | 23.54 | 23.69 | 23.42 | 23.43 | 78,873 | -0.78(-3.22%) |
Apr 29, 2011 | 24.26 | 24.49 | 23.63 | 24.21 | 79,390 | -0.12(-0.47%) |
Apr 28, 2011 | 24.49 | 25.39 | 24.12 | 24.33 | 371,853 | -0.13(-0.55%) |
Apr 27, 2011 | 26.40 | 27.49 | 22.81 | 24.46 | 681,446 | -1.35(-5.22%) |
Apr 26, 2011 | 25.26 | 26.16 | 24.79 | 25.81 | 248,399 | +1.15(+4.64%) |
Apr 25, 2011 | 24.58 | 24.99 | 24.33 | 24.66 | 154,907 | +0.96(+4.06%) |
Apr 21, 2011 | 24.02 | 24.37 | 23.41 | 23.70 | 144,984 | -0.01(-0.04%) |
Apr 20, 2011 | 23.35 | 24.23 | 23.29 | 23.71 | 138,445 | +0.87(+3.79%) |
Apr 19, 2011 | 23.24 | 23.59 | 22.48 | 22.84 | 79,772 | -0.16(-0.71%) |
Apr 18, 2011 | 22.86 | 23.17 | 22.45 | 23.01 | 107,228 | -0.41(-1.77%) |
Apr 15, 2011 | 23.29 | 23.54 | 22.63 | 23.42 | 120,820 | +0.10(+0.41%) |
Apr 14, 2011 | 22.77 | 23.52 | 22.69 | 23.33 | 164,035 | +0.49(+2.15%) |
Apr 13, 2011 | 24.05 | 24.05 | 22.77 | 22.84 | 190,905 | -0.98(-4.12%) |
Apr 12, 2011 | 24.10 | 25.38 | 23.79 | 23.82 | 107,761 | -0.33(-1.35%) |
Apr 11, 2011 | 24.60 | 24.69 | 24.10 | 24.14 | 51,772 | -0.44(-1.80%) |
Apr 08, 2011 | 25.18 | 25.36 | 24.11 | 24.59 | 98,132 | -0.44(-1.77%) |
Apr 07, 2011 | 25.16 | 25.54 | 24.84 | 25.03 | 64,454 | +0.00(+0.00%) |
Apr 06, 2011 | 25.81 | 26.07 | 25.00 | 25.03 | 110,044 | -0.66(-2.58%) |
Apr 05, 2011 | 25.80 | 26.27 | 25.52 | 25.69 | 98,185 | -0.12(-0.45%) |
Apr 04, 2011 | 25.20 | 25.98 | 25.20 | 25.81 | 65,100 | +0.77(+3.07%) |
Apr 01, 2011 | 25.25 | 25.37 | 24.81 | 25.04 | 69,125 | +0.15(+0.62%) |
Mar 31, 2011 | 24.81 | 25.53 | 24.63 | 24.88 | 90,296 | +0.07(+0.27%) |
Mar 30, 2011 | 24.82 | 24.82 | 24.82 | 24.82 | 248,405 | +0.65(+2.71%) |
Mar 29, 2011 | 24.04 | 24.37 | 23.80 | 24.16 | 114,879 | +0.05(+0.20%) |
Mar 28, 2011 | 25.10 | 25.10 | 23.83 | 24.12 | 331,576 | -1.62(-6.28%) |
Mar 25, 2011 | 25.24 | 25.97 | 25.20 | 25.73 | 150,104 | +0.74(+2.96%) |
Mar 24, 2011 | 24.70 | 25.27 | 24.54 | 24.99 | 231,534 | +0.63(+2.57%) |
Mar 23, 2011 | 23.73 | 24.56 | 23.40 | 24.37 | 164,333 | +0.69(+2.93%) |
Mar 22, 2011 | 24.05 | 24.45 | 23.13 | 23.67 | 135,421 | -0.19(-0.81%) |
Mar 21, 2011 | 23.52 | 24.04 | 23.44 | 23.86 | 214,932 | +1.32(+5.85%) |
Mar 18, 2011 | 22.32 | 22.78 | 22.20 | 22.55 | 92,176 | +0.50(+2.27%) |
Mar 17, 2011 | 21.53 | 22.18 | 21.24 | 22.05 | 78,662 | +0.95(+4.52%) |
Mar 16, 2011 | 22.17 | 22.25 | 21.08 | 21.09 | 147,480 | -1.21(-5.44%) |
Mar 15, 2011 | 22.03 | 22.55 | 22.01 | 22.31 | 195,708 | -0.56(-2.44%) |
Mar 14, 2011 | 23.02 | 23.16 | 22.44 | 22.86 | 74,836 | -0.40(-1.74%) |
Mar 11, 2011 | 22.89 | 23.50 | 22.35 | 23.27 | 89,230 | +0.56(+2.46%) |
Mar 10, 2011 | 23.21 | 23.35 | 22.22 | 22.71 | 108,181 | -0.90(-3.83%) |
Mar 09, 2011 | 24.00 | 24.06 | 23.61 | 23.61 | 74,472 | -0.44(-1.84%) |
Mar 08, 2011 | 23.56 | 24.06 | 23.25 | 24.06 | 95,332 | +0.44(+1.87%) |
Mar 07, 2011 | 23.55 | 23.95 | 22.85 | 23.61 | 104,374 | +0.16(+0.70%) |
Mar 04, 2011 | 23.35 | 23.87 | 23.11 | 23.45 | 79,098 | +0.16(+0.70%) |
Mar 03, 2011 | 23.07 | 23.54 | 22.87 | 23.29 | 142,538 | +0.64(+2.85%) |
Mar 02, 2011 | 21.95 | 23.80 | 21.21 | 22.64 | 525,196 | +3.11(+15.91%) |
Mar 01, 2011 | 20.38 | 20.41 | 19.48 | 19.53 | 82,573 | -0.85(-4.16%) |
Feb 28, 2011 | 19.91 | 20.40 | 19.76 | 20.38 | 88,623 | +0.66(+3.37%) |
Feb 25, 2011 | 18.91 | 19.76 | 18.76 | 19.72 | 58,736 | +0.89(+4.70%) |
Feb 24, 2011 | 18.76 | 19.10 | 18.73 | 18.83 | 66,167 | +0.13(+0.72%) |
Feb 23, 2011 | 19.13 | 19.13 | 17.90 | 18.70 | 124,637 | -0.43(-2.26%) |
Feb 22, 2011 | 19.87 | 19.87 | 18.82 | 19.13 | 123,585 | -1.03(-5.11%) |
Feb 18, 2011 | 19.82 | 20.24 | 19.61 | 20.16 | 63,164 | +0.40(+2.05%) |
Feb 17, 2011 | 19.83 | 19.98 | 19.42 | 19.76 | 25,677 | -0.12(-0.58%) |
Feb 16, 2011 | 20.13 | 20.13 | 19.65 | 19.87 | 47,860 | -0.08(-0.39%) |
Feb 15, 2011 | 19.92 | 20.10 | 19.92 | 19.95 | 30,378 | -0.10(-0.48%) |
Feb 14, 2011 | 19.97 | 20.16 | 19.93 | 20.04 | 51,744 | +0.08(+0.39%) |
Feb 11, 2011 | 19.49 | 19.98 | 19.46 | 19.97 | 67,394 | +0.22(+1.12%) |
Feb 10, 2011 | 19.68 | 19.95 | 19.39 | 19.75 | 67,339 | -0.13(-0.63%) |
Feb 09, 2011 | 19.34 | 20.49 | 19.34 | 19.87 | 84,742 | +0.64(+3.35%) |
Feb 08, 2011 | 18.84 | 19.25 | 18.71 | 19.23 | 53,373 | +0.34(+1.78%) |
Feb 07, 2011 | 18.87 | 19.02 | 18.66 | 18.89 | 33,385 | +0.02(+0.10%) |
Feb 04, 2011 | 18.82 | 19.13 | 18.60 | 18.87 | 34,761 | +0.05(+0.26%) |
Feb 03, 2011 | 18.96 | 19.05 | 18.43 | 18.82 | 30,613 | -0.13(-0.66%) |
Feb 02, 2011 | 19.16 | 19.16 | 18.78 | 18.95 | 30,976 | -0.33(-1.70%) |
Feb 01, 2011 | 18.50 | 19.33 | 18.50 | 19.27 | 57,083 | +0.95(+5.20%) |
Jan 31, 2011 | 18.37 | 18.66 | 17.96 | 18.32 | 168,410 | -0.02(-0.10%) |
Jan 28, 2011 | 19.01 | 19.04 | 18.29 | 18.34 | 76,096 | -0.65(-3.44%) |
Jan 27, 2011 | 19.40 | 19.49 | 18.95 | 19.00 | 34,831 | -0.36(-1.84%) |
Jan 26, 2011 | 18.68 | 19.59 | 18.67 | 19.35 | 71,253 | +0.80(+4.30%) |
Jan 25, 2011 | 18.38 | 18.70 | 18.32 | 18.55 | 56,058 | +0.13(+0.73%) |
Jan 24, 2011 | 18.38 | 18.48 | 18.27 | 18.42 | 53,600 | +0.09(+0.47%) |
Jan 21, 2011 | 18.46 | 18.71 | 18.24 | 18.33 | 99,673 | -0.01(-0.05%) |
Jan 20, 2011 | 18.59 | 18.76 | 18.16 | 18.34 | 140,898 | -0.45(-2.41%) |
Jan 19, 2011 | 19.08 | 19.20 | 18.64 | 18.79 | 147,403 | -0.36(-1.86%) |
Jan 18, 2011 | 19.07 | 19.28 | 18.77 | 19.15 | 99,355 | +0.11(+0.56%) |
Jan 14, 2011 | 18.66 | 19.07 | 18.48 | 19.04 | 32,156 | +0.33(+1.75%) |
Jan 13, 2011 | 19.01 | 19.01 | 18.48 | 18.72 | 152,252 | -0.22(-1.17%) |
Jan 12, 2011 | 19.05 | 19.05 | 18.84 | 18.94 | 72,872 | +0.02(+0.10%) |
Jan 11, 2011 | 18.89 | 19.04 | 18.72 | 18.92 | 93,741 | +0.21(+1.13%) |
Jan 10, 2011 | 18.33 | 18.76 | 18.24 | 18.71 | 123,616 | +0.30(+1.62%) |
Jan 07, 2011 | 18.47 | 18.52 | 18.22 | 18.41 | 97,994 | -0.03(-0.16%) |
Jan 06, 2011 | 18.59 | 18.70 | 18.25 | 18.44 | 76,413 | -0.17(-0.93%) |
Jan 05, 2011 | 17.93 | 18.63 | 17.76 | 18.61 | 125,083 | +0.68(+3.81%) |
Jan 04, 2011 | 18.53 | 18.76 | 17.74 | 17.93 | 109,696 | -0.58(-3.12%) |
Jan 03, 2011 | 19.05 | 19.13 | 18.48 | 18.50 | 103,677 | -0.36(-1.89%) |
Dec 31, 2010 | 18.86 | 18.97 | 18.50 | 18.86 | 100,850 | -0.02(-0.10%) |
Dec 30, 2010 | 18.59 | 19.01 | 18.59 | 18.88 | 149,742 | +0.32(+1.71%) |
Dec 29, 2010 | 18.29 | 18.66 | 18.29 | 18.56 | 46,877 | +0.28(+1.53%) |
Dec 28, 2010 | 18.27 | 18.40 | 18.12 | 18.28 | 162,375 | +0.01(+0.05%) |
Dec 27, 2010 | 18.42 | 18.48 | 18.21 | 18.27 | 101,704 | -0.14(-0.78%) |
Dec 23, 2010 | 18.25 | 18.48 | 17.97 | 18.42 | 189,650 | +0.26(+1.43%) |
Dec 22, 2010 | 17.69 | 18.16 | 17.58 | 18.16 | 211,426 | +0.61(+3.45%) |
Dec 21, 2010 | 16.74 | 17.59 | 16.74 | 17.55 | 228,514 | +0.90(+5.43%) |
Dec 20, 2010 | 16.57 | 16.85 | 16.36 | 16.65 | 119,709 | +0.18(+1.11%) |
Dec 17, 2010 | 16.46 | 16.59 | 16.36 | 16.46 | 101,353 | +0.07(+0.41%) |
Dec 16, 2010 | 16.39 | 16.46 | 16.18 | 16.40 | 198,946 | +0.01(+0.06%) |
Dec 15, 2010 | 16.71 | 16.78 | 16.21 | 16.39 | 348,650 | -0.34(-2.01%) |
Dec 14, 2010 | 16.78 | 17.03 | 16.56 | 16.72 | 231,184 | -0.15(-0.91%) |
Dec 13, 2010 | 16.74 | 16.91 | 16.66 | 16.88 | 308,572 | +0.20(+1.21%) |
Dec 10, 2010 | 16.55 | 16.83 | 16.43 | 16.68 | 1,800,494 | -0.70(-4.04%) |
Dec 09, 2010 | 18.56 | 18.74 | 17.23 | 17.38 | 191,778 | -1.36(-7.24%) |
Dec 08, 2010 | 18.38 | 18.80 | 18.09 | 18.74 | 91,198 | +0.38(+2.04%) |
Dec 07, 2010 | 19.49 | 19.65 | 18.19 | 18.36 | 132,531 | -1.03(-5.31%) |
Dec 06, 2010 | 20.35 | 20.35 | 19.32 | 19.39 | 96,701 | -0.98(-4.82%) |
Dec 03, 2010 | 20.12 | 20.65 | 19.99 | 20.37 | 50,322 | +0.14(+0.71%) |
Dec 02, 2010 | 20.30 | 20.46 | 20.02 | 20.23 | 41,162 | +0.15(+0.77%) |
Dec 01, 2010 | 20.17 | 20.52 | 19.71 | 20.07 | 134,474 | +0.39(+2.00%) |
Nov 30, 2010 | 19.12 | 19.87 | 19.02 | 19.68 | 124,917 | +0.42(+2.20%) |
Nov 29, 2010 | 18.89 | 19.38 | 18.64 | 19.26 | 58,648 | +0.27(+1.42%) |
Nov 26, 2010 | 18.57 | 19.19 | 18.57 | 18.99 | 18,989 | +0.25(+1.34%) |
Nov 24, 2010 | 18.45 | 18.74 | 18.74 | 18.74 | 39,729 | +0.47(+2.58%) |
Nov 23, 2010 | 18.18 | 18.55 | 18.01 | 18.26 | 19,974 | -0.24(-1.30%) |
Nov 22, 2010 | 18.40 | 18.57 | 18.14 | 18.50 | 37,822 | +0.08(+0.42%) |
Nov 19, 2010 | 18.09 | 18.60 | 17.74 | 18.43 | 48,260 | +0.35(+1.92%) |
Nov 18, 2010 | 17.42 | 18.48 | 17.11 | 18.08 | 41,230 | +0.97(+5.68%) |
Nov 17, 2010 | 16.89 | 17.23 | 16.84 | 17.11 | 9,444 | +0.20(+1.20%) |
Nov 16, 2010 | 16.95 | 16.97 | 16.37 | 16.91 | 44,860 | -0.24(-1.40%) |
Nov 15, 2010 | 17.45 | 17.77 | 17.12 | 17.15 | 33,452 | -0.17(-1.00%) |
Nov 12, 2010 | 17.59 | 17.60 | 17.07 | 17.32 | 43,032 | -0.51(-2.86%) |
Nov 11, 2010 | 17.27 | 18.09 | 17.27 | 17.83 | 21,735 | +0.37(+2.09%) |
Nov 10, 2010 | 17.12 | 17.51 | 16.69 | 17.47 | 41,805 | +0.37(+2.14%) |
Nov 09, 2010 | 17.09 | 17.42 | 16.99 | 17.10 | 49,799 | +0.10(+0.57%) |
Nov 08, 2010 | 16.70 | 17.10 | 16.51 | 17.00 | 37,502 | +0.31(+1.84%) |
Nov 05, 2010 | 17.06 | 17.06 | 16.61 | 16.70 | 48,889 | -0.28(-1.64%) |
Nov 04, 2010 | 16.90 | 17.27 | 16.76 | 16.97 | 76,439 | +0.58(+3.52%) |
Nov 03, 2010 | 16.74 | 17.03 | 16.13 | 16.40 | 102,497 | -0.05(-0.29%) |
Nov 02, 2010 | 15.96 | 16.52 | 15.90 | 16.45 | 72,993 | +0.72(+4.59%) |
Nov 01, 2010 | 15.96 | 16.00 | 15.58 | 15.72 | 78,828 | -0.15(-0.97%) |
Oct 29, 2010 | 14.91 | 15.91 | 14.91 | 15.88 | 71,927 | +0.92(+6.18%) |
Oct 28, 2010 | 15.17 | 15.21 | 14.93 | 14.95 | 21,867 | +0.00(+0.00%) |
Oct 27, 2010 | 15.20 | 15.45 | 14.68 | 14.95 | 18,994 | -0.43(-2.81%) |
Oct 25, 2010 | 15.37 | 15.59 | 15.19 | 15.39 | 22,706 | +0.15(+1.01%) |
Oct 22, 2010 | 15.31 | 15.32 | 15.09 | 15.23 | 22,223 | -0.04(-0.25%) |
Oct 21, 2010 | 15.44 | 15.80 | 14.92 | 15.27 | 102,045 | -0.10(-0.63%) |
Oct 20, 2010 | 15.13 | 15.40 | 15.08 | 15.37 | 46,053 | +0.38(+2.57%) |
Oct 19, 2010 | 14.98 | 15.05 | 14.76 | 14.98 | 28,081 | -0.31(-2.01%) |
Oct 18, 2010 | 14.79 | 15.33 | 14.75 | 15.29 | 31,812 | +0.57(+3.86%) |
Oct 15, 2010 | 14.85 | 14.88 | 14.15 | 14.72 | 182,049 | +0.13(+0.86%) |
Oct 14, 2010 | 15.41 | 15.41 | 14.21 | 14.60 | 74,615 | -0.79(-5.13%) |
Oct 13, 2010 | 15.19 | 15.44 | 15.04 | 15.39 | 53,852 | +0.31(+2.04%) |
Oct 12, 2010 | 14.69 | 15.15 | 14.52 | 15.08 | 63,300 | +0.29(+1.95%) |
Oct 11, 2010 | 14.87 | 14.96 | 14.76 | 14.79 | 21,585 | -0.14(-0.97%) |
Oct 08, 2010 | 14.93 | 15.01 | 14.53 | 14.93 | 44,808 | +0.29(+1.97%) |
Oct 07, 2010 | 14.84 | 14.93 | 14.52 | 14.65 | 204 | +0.00(+0.00%) |
Oct 06, 2010 | 14.84 | 14.91 | 14.49 | 14.65 | 28,906 | -0.26(-1.74%) |
Oct 05, 2010 | 14.29 | 14.95 | 14.15 | 14.91 | 36,375 | +0.84(+5.95%) |
Oct 04, 2010 | 14.78 | 15.11 | 14.05 | 14.07 | 70,652 | -0.85(-5.68%) |