Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.09 | 16.24 | 15.63 | 15.93 | 3,236,479 | -0.35(-2.12%) |
Sep 29, 2011 | 16.06 | 16.36 | 15.93 | 16.28 | 2,500,756 | +0.47(+2.97%) |
Sep 28, 2011 | 16.24 | 16.32 | 15.78 | 15.81 | 3,168,755 | -0.37(-2.30%) |
Sep 27, 2011 | 16.48 | 16.70 | 16.09 | 16.18 | 2,800,340 | +0.10(+0.61%) |
Sep 26, 2011 | 15.78 | 16.11 | 15.57 | 16.08 | 2,389,280 | +0.49(+3.12%) |
Sep 23, 2011 | 15.70 | 15.85 | 15.54 | 15.60 | 2,966,262 | -0.15(-0.96%) |
Sep 22, 2011 | 15.49 | 15.85 | 15.36 | 15.75 | 3,075,186 | -0.22(-1.39%) |
Sep 21, 2011 | 16.53 | 16.57 | 15.97 | 15.97 | 2,188,760 | -0.59(-3.58%) |
Sep 20, 2011 | 16.73 | 17.08 | 16.56 | 16.56 | 1,965,748 | -0.08(-0.48%) |
Sep 19, 2011 | 16.64 | 16.74 | 16.47 | 16.64 | 1,938,366 | -0.30(-1.78%) |
Sep 16, 2011 | 17.03 | 17.23 | 16.87 | 16.94 | 3,189,806 | -0.04(-0.21%) |
Sep 15, 2011 | 16.98 | 17.06 | 16.84 | 16.98 | 2,103,036 | +0.12(+0.74%) |
Sep 14, 2011 | 16.57 | 17.05 | 16.32 | 16.86 | 1,604,492 | +0.37(+2.26%) |
Sep 13, 2011 | 16.40 | 16.59 | 16.29 | 16.48 | 1,752,072 | +0.08(+0.49%) |
Sep 12, 2011 | 16.04 | 16.43 | 15.97 | 16.40 | 1,793,496 | +0.14(+0.87%) |
Sep 09, 2011 | 16.32 | 16.47 | 16.16 | 16.26 | 1,783,695 | -0.24(-1.45%) |
Sep 08, 2011 | 16.95 | 16.97 | 16.47 | 16.50 | 2,042,138 | -0.56(-3.27%) |
Sep 07, 2011 | 16.85 | 17.06 | 16.66 | 17.06 | 1,591,828 | +0.43(+2.61%) |
Sep 06, 2011 | 16.39 | 16.68 | 16.27 | 16.62 | 2,208,803 | -0.32(-1.88%) |
Sep 02, 2011 | 16.81 | 17.02 | 16.76 | 16.94 | 1,467,439 | -0.19(-1.09%) |
Sep 01, 2011 | 17.42 | 17.52 | 17.07 | 17.13 | 2,104,810 | -0.37(-2.12%) |
Aug 31, 2011 | 17.55 | 17.65 | 17.36 | 17.50 | 2,136,900 | +0.04(+0.20%) |
Aug 30, 2011 | 17.49 | 17.78 | 17.34 | 17.47 | 2,490,178 | -0.12(-0.70%) |
Aug 29, 2011 | 17.09 | 17.59 | 17.01 | 17.59 | 1,252,520 | +0.72(+4.25%) |
Aug 26, 2011 | 16.45 | 16.89 | 16.04 | 16.87 | 2,114,941 | +0.30(+1.82%) |
Aug 25, 2011 | 17.12 | 17.17 | 16.51 | 16.57 | 2,375,051 | -0.51(-3.01%) |
Aug 24, 2011 | 17.08 | 17.22 | 16.78 | 17.09 | 2,087,043 | -0.08(-0.46%) |
Aug 23, 2011 | 17.01 | 17.25 | 16.85 | 17.16 | 2,662,016 | +0.23(+1.36%) |
Aug 22, 2011 | 17.16 | 17.16 | 16.78 | 16.93 | 2,277,436 | +0.15(+0.90%) |
Aug 19, 2011 | 16.58 | 17.09 | 16.55 | 16.78 | 3,106,072 | -0.04(-0.21%) |
Aug 18, 2011 | 16.57 | 16.88 | 16.11 | 16.82 | 3,954,735 | -0.15(-0.89%) |
Aug 17, 2011 | 17.20 | 17.47 | 16.85 | 16.97 | 2,204,602 | -0.14(-0.83%) |
Aug 16, 2011 | 17.15 | 17.23 | 16.83 | 17.11 | 2,639,355 | +0.07(+0.42%) |
Aug 15, 2011 | 16.86 | 17.08 | 16.80 | 17.04 | 2,383,848 | +0.34(+2.01%) |
Aug 12, 2011 | 16.54 | 16.87 | 16.38 | 16.70 | 3,030,253 | +0.34(+2.06%) |
Aug 11, 2011 | 15.65 | 16.59 | 15.49 | 16.37 | 4,170,622 | +0.76(+4.88%) |
Aug 10, 2011 | 15.77 | 16.17 | 15.45 | 15.61 | 5,815,346 | -0.48(-2.97%) |
Aug 09, 2011 | 15.95 | 16.09 | 14.54 | 16.08 | 7,076,663 | +1.36(+9.26%) |
Aug 08, 2011 | 15.95 | 16.06 | 14.63 | 14.72 | 6,271,099 | -1.51(-9.32%) |
Aug 05, 2011 | 16.31 | 16.33 | 15.73 | 16.24 | 5,266,161 | +0.17(+1.05%) |
Aug 04, 2011 | 16.99 | 17.04 | 16.07 | 16.07 | 4,724,201 | -1.16(-6.73%) |
Aug 03, 2011 | 17.23 | 17.30 | 16.91 | 17.23 | 3,603,653 | -0.08(-0.46%) |
Aug 02, 2011 | 17.71 | 17.85 | 17.29 | 17.31 | 3,054,189 | -0.57(-3.17%) |
Aug 01, 2011 | 18.16 | 18.19 | 17.75 | 17.87 | 2,262,958 | -0.18(-0.98%) |
Jul 29, 2011 | 17.95 | 18.25 | 17.85 | 18.05 | 1,817,340 | -0.07(-0.39%) |
Jul 28, 2011 | 18.16 | 18.25 | 18.11 | 18.12 | 1,825,881 | -0.04(-0.19%) |
Jul 27, 2011 | 18.49 | 18.53 | 18.09 | 18.16 | 2,317,623 | -0.42(-2.29%) |
Jul 26, 2011 | 18.80 | 18.82 | 18.55 | 18.58 | 1,279,664 | -0.19(-0.99%) |
Jul 25, 2011 | 18.76 | 18.98 | 18.74 | 18.77 | 1,477,858 | -0.23(-1.21%) |
Jul 22, 2011 | 19.08 | 19.13 | 18.97 | 19.00 | 1,703,813 | -0.02(-0.09%) |
Jul 21, 2011 | 18.58 | 19.02 | 18.56 | 19.02 | 2,016,618 | +0.57(+3.07%) |
Jul 20, 2011 | 18.54 | 18.59 | 18.33 | 18.45 | 1,430,648 | -0.09(-0.48%) |
Jul 19, 2011 | 18.08 | 18.61 | 18.07 | 18.54 | 1,952,535 | +0.55(+3.05%) |
Jul 18, 2011 | 18.24 | 18.27 | 17.90 | 17.99 | 2,166,532 | -0.38(-2.07%) |
Jul 15, 2011 | 18.32 | 18.46 | 18.19 | 18.37 | 1,724,474 | +0.13(+0.73%) |
Jul 14, 2011 | 18.33 | 18.53 | 18.17 | 18.24 | 2,659,441 | -0.10(-0.53%) |
Jul 13, 2011 | 18.33 | 18.53 | 18.25 | 18.33 | 2,922,120 | +0.04(+0.24%) |
Jul 12, 2011 | 18.43 | 18.55 | 18.24 | 18.29 | 2,836,116 | -0.15(-0.82%) |
Jul 11, 2011 | 18.70 | 18.81 | 18.40 | 18.44 | 1,868,689 | -0.49(-2.57%) |
Jul 08, 2011 | 19.03 | 19.05 | 18.76 | 18.93 | 2,513,044 | -0.34(-1.75%) |
Jul 07, 2011 | 19.39 | 19.43 | 19.19 | 19.26 | 2,304,738 | +0.12(+0.60%) |
Jul 06, 2011 | 19.32 | 19.36 | 19.05 | 19.15 | 2,295,055 | -0.16(-0.83%) |
Jul 05, 2011 | 19.32 | 19.48 | 19.21 | 19.31 | 2,439,755 | +0.00(+0.00%) |
Jul 01, 2011 | 18.42 | 19.35 | 18.39 | 19.31 | 3,327,423 | +0.88(+4.76%) |
Jun 30, 2011 | 18.72 | 18.76 | 18.20 | 18.43 | 3,328,837 | -0.13(-0.72%) |
Jun 29, 2011 | 18.49 | 18.63 | 18.34 | 18.56 | 3,653,908 | +0.15(+0.82%) |
Jun 28, 2011 | 18.47 | 18.51 | 18.34 | 18.41 | 2,839,184 | +0.02(+0.10%) |
Jun 27, 2011 | 18.41 | 18.49 | 18.36 | 18.40 | 2,316,184 | -0.04(-0.19%) |
Jun 24, 2011 | 18.65 | 18.75 | 18.40 | 18.43 | 1,368,661 | -0.21(-1.14%) |
Jun 23, 2011 | 18.81 | 18.87 | 18.46 | 18.64 | 2,513,419 | -0.42(-2.18%) |
Jun 22, 2011 | 19.05 | 19.20 | 19.03 | 19.06 | 2,246,541 | -0.08(-0.42%) |
Jun 21, 2011 | 18.88 | 19.17 | 18.88 | 19.14 | 2,539,286 | +0.37(+1.98%) |
Jun 20, 2011 | 18.78 | 18.79 | 18.73 | 18.77 | 1,816,317 | +0.06(+0.33%) |
Jun 17, 2011 | 18.80 | 18.96 | 18.66 | 18.71 | 2,675,637 | +0.02(+0.09%) |
Jun 16, 2011 | 18.68 | 18.72 | 18.43 | 18.69 | 2,325,920 | +0.04(+0.24%) |
Jun 15, 2011 | 18.97 | 18.97 | 18.59 | 18.64 | 2,629,449 | -0.46(-2.41%) |
Jun 14, 2011 | 18.91 | 19.17 | 18.83 | 19.10 | 2,354,694 | +0.36(+1.94%) |
Jun 13, 2011 | 18.66 | 18.84 | 18.49 | 18.74 | 1,618,760 | +0.15(+0.81%) |
Jun 10, 2011 | 18.74 | 18.84 | 18.56 | 18.59 | 1,689,879 | -0.24(-1.27%) |
Jun 09, 2011 | 18.84 | 18.97 | 18.63 | 18.83 | 1,837,575 | +0.09(+0.47%) |
Jun 08, 2011 | 18.72 | 18.82 | 18.61 | 18.74 | 2,046,588 | -0.04(-0.24%) |
Jun 07, 2011 | 19.02 | 19.04 | 18.68 | 18.78 | 2,355,389 | +0.31(+1.68%) |
Jun 06, 2011 | 18.80 | 18.92 | 18.48 | 18.48 | 1,602,639 | -0.01(-0.05%) |
Jun 03, 2011 | 18.56 | 18.64 | 18.42 | 18.48 | 2,024,403 | -0.74(-3.87%) |
May 24, 2011 | 19.30 | 19.36 | 19.15 | 19.23 | 1,612,660 | -0.07(-0.37%) |
May 23, 2011 | 19.09 | 19.31 | 18.98 | 19.30 | 1,415,234 | -0.04(-0.23%) |
May 20, 2011 | 19.72 | 19.72 | 19.23 | 19.34 | 2,132,703 | -0.44(-2.24%) |
May 19, 2011 | 20.13 | 20.14 | 19.64 | 19.79 | 2,870,308 | -0.32(-1.58%) |
May 18, 2011 | 20.08 | 20.29 | 19.97 | 20.10 | 1,574,013 | -0.06(-0.31%) |
May 17, 2011 | 19.89 | 20.21 | 19.80 | 20.17 | 1,899,978 | +0.22(+1.11%) |
May 16, 2011 | 20.01 | 20.19 | 19.94 | 19.94 | 1,505,905 | -0.16(-0.79%) |
May 13, 2011 | 20.31 | 20.53 | 20.02 | 20.10 | 1,788,641 | -0.23(-1.13%) |
May 12, 2011 | 19.81 | 20.36 | 19.69 | 20.33 | 2,308,298 | +0.50(+2.54%) |
May 11, 2011 | 20.08 | 20.19 | 19.73 | 19.83 | 1,409,581 | -0.33(-1.63%) |
May 10, 2011 | 19.82 | 20.22 | 19.80 | 20.16 | 1,129,469 | +0.39(+1.97%) |
May 09, 2011 | 19.74 | 19.86 | 19.70 | 19.77 | 1,338,628 | -0.01(-0.04%) |
May 06, 2011 | 20.01 | 20.09 | 19.66 | 19.78 | 1,881,698 | +0.03(+0.13%) |
May 05, 2011 | 19.91 | 20.02 | 19.72 | 19.75 | 1,632,080 | -0.27(-1.33%) |
May 04, 2011 | 20.20 | 20.27 | 19.86 | 20.02 | 1,831,475 | -0.20(-1.01%) |
May 03, 2011 | 19.92 | 20.26 | 19.90 | 20.22 | 2,432,869 | +0.20(+1.02%) |
May 02, 2011 | 19.99 | 20.03 | 19.98 | 20.02 | 1,897,910 | +0.19(+0.98%) |
Apr 29, 2011 | 19.91 | 19.91 | 19.69 | 19.82 | 2,635,710 | -0.04(-0.18%) |
Apr 28, 2011 | 20.11 | 20.20 | 19.84 | 19.86 | 2,428,717 | -0.32(-1.58%) |
Apr 27, 2011 | 20.02 | 20.23 | 20.02 | 20.17 | 1,533,655 | +0.20(+1.02%) |
Apr 26, 2011 | 19.65 | 20.14 | 19.53 | 19.97 | 2,428,124 | +0.35(+1.76%) |
Apr 25, 2011 | 19.66 | 19.70 | 19.51 | 19.63 | 1,934,348 | -0.05(-0.27%) |
Apr 21, 2011 | 19.85 | 19.93 | 19.61 | 19.68 | 1,779,915 | -0.15(-0.76%) |
Apr 20, 2011 | 20.25 | 20.26 | 19.77 | 19.83 | 2,555,928 | -0.18(-0.89%) |
Apr 19, 2011 | 19.53 | 20.05 | 19.53 | 20.01 | 3,744,178 | +0.47(+2.40%) |
Apr 18, 2011 | 19.26 | 19.61 | 19.17 | 19.54 | 2,316,367 | +0.04(+0.18%) |
Apr 15, 2011 | 19.37 | 19.53 | 19.10 | 19.50 | 2,784,922 | +0.17(+0.87%) |
Apr 14, 2011 | 18.94 | 19.47 | 18.94 | 19.33 | 2,194,856 | +0.19(+1.02%) |
Apr 13, 2011 | 19.17 | 19.39 | 19.09 | 19.14 | 2,760,402 | +0.02(+0.09%) |
Apr 12, 2011 | 19.00 | 19.31 | 18.94 | 19.12 | 2,122,233 | +0.07(+0.37%) |
Apr 11, 2011 | 19.09 | 19.48 | 19.01 | 19.05 | 2,731,634 | -0.01(-0.05%) |
Apr 08, 2011 | 19.37 | 19.47 | 19.03 | 19.06 | 3,810,222 | -0.23(-1.19%) |
Apr 07, 2011 | 18.55 | 19.33 | 18.32 | 19.29 | 7,850,292 | +1.25(+6.92%) |
Apr 06, 2011 | 18.25 | 18.32 | 17.88 | 18.04 | 3,387,774 | -0.19(-1.07%) |
Apr 05, 2011 | 18.18 | 18.40 | 18.12 | 18.24 | 2,169,411 | -0.02(-0.10%) |
Apr 04, 2011 | 18.15 | 18.27 | 18.13 | 18.25 | 1,870,245 | +0.11(+0.59%) |
Apr 01, 2011 | 18.06 | 18.27 | 17.97 | 18.15 | 3,296,930 | +0.19(+1.09%) |
Mar 31, 2011 | 17.40 | 18.01 | 17.36 | 17.95 | 2,695,984 | +0.43(+2.48%) |
Mar 30, 2011 | 17.16 | 17.53 | 17.12 | 17.52 | 1,590,009 | +0.43(+2.54%) |
Mar 29, 2011 | 17.04 | 17.12 | 16.90 | 17.09 | 1,731,326 | +0.05(+0.31%) |
Mar 28, 2011 | 17.18 | 17.21 | 17.02 | 17.03 | 1,579,472 | -0.16(-0.93%) |
Mar 25, 2011 | 16.88 | 17.29 | 16.85 | 17.19 | 2,028,694 | +0.31(+1.84%) |
Mar 24, 2011 | 16.79 | 16.93 | 16.77 | 16.88 | 1,764,169 | +0.12(+0.74%) |
Mar 23, 2011 | 16.47 | 16.81 | 16.42 | 16.76 | 2,686,612 | +0.28(+1.72%) |
Mar 22, 2011 | 16.44 | 16.62 | 16.35 | 16.47 | 4,235,144 | +0.08(+0.49%) |
Mar 21, 2011 | 16.49 | 16.49 | 16.33 | 16.39 | 3,115,664 | +0.13(+0.82%) |
Mar 18, 2011 | 16.39 | 16.40 | 16.04 | 16.26 | 3,165,378 | +0.09(+0.55%) |
Mar 17, 2011 | 16.35 | 16.41 | 16.13 | 16.17 | 1,953,048 | +0.12(+0.72%) |
Mar 16, 2011 | 16.42 | 16.50 | 16.06 | 16.06 | 2,603,547 | -0.41(-2.47%) |
Mar 15, 2011 | 16.50 | 16.61 | 16.46 | 16.47 | 3,524,392 | -0.38(-2.26%) |
Mar 14, 2011 | 17.01 | 17.07 | 16.65 | 16.85 | 2,273,676 | -0.29(-1.70%) |
Mar 11, 2011 | 17.09 | 17.27 | 17.05 | 17.14 | 2,665,323 | -0.08(-0.46%) |
Mar 10, 2011 | 17.63 | 17.65 | 17.20 | 17.22 | 1,719,611 | -0.55(-3.09%) |
Mar 09, 2011 | 17.68 | 17.82 | 17.51 | 17.77 | 2,004,147 | +0.08(+0.45%) |
Mar 08, 2011 | 17.47 | 17.77 | 17.43 | 17.69 | 1,458,191 | +0.27(+1.52%) |
Mar 07, 2011 | 17.61 | 17.74 | 17.31 | 17.42 | 1,447,746 | -0.17(-0.96%) |
Mar 04, 2011 | 17.67 | 17.73 | 17.25 | 17.59 | 1,232,609 | -0.11(-0.60%) |
Mar 03, 2011 | 17.54 | 17.81 | 17.50 | 17.70 | 2,523,255 | +0.32(+1.83%) |
Mar 02, 2011 | 17.56 | 17.65 | 17.29 | 17.38 | 1,785,022 | -0.19(-1.06%) |
Mar 01, 2011 | 18.07 | 18.09 | 17.54 | 17.56 | 1,587,434 | -0.42(-2.36%) |
Feb 28, 2011 | 18.09 | 18.09 | 17.72 | 17.99 | 1,512,113 | -0.02(-0.10%) |
Feb 25, 2011 | 17.91 | 18.02 | 17.78 | 18.01 | 998,730 | +0.20(+1.14%) |
Feb 24, 2011 | 18.01 | 18.12 | 17.65 | 17.80 | 1,652,527 | -0.26(-1.42%) |
Feb 23, 2011 | 17.82 | 18.29 | 17.77 | 18.06 | 1,931,055 | +0.23(+1.29%) |
Feb 22, 2011 | 18.44 | 18.50 | 17.80 | 17.83 | 3,212,571 | -0.72(-3.87%) |
Feb 18, 2011 | 18.61 | 18.68 | 18.48 | 18.55 | 1,714,695 | -0.10(-0.52%) |
Feb 17, 2011 | 18.24 | 18.65 | 18.24 | 18.64 | 1,961,950 | +0.39(+2.13%) |
Feb 16, 2011 | 18.14 | 18.32 | 18.09 | 18.25 | 1,281,249 | +0.21(+1.18%) |
Feb 15, 2011 | 18.01 | 18.15 | 17.88 | 18.04 | 1,343,522 | +0.00(+0.00%) |
Feb 14, 2011 | 17.84 | 18.05 | 17.73 | 18.04 | 1,882,478 | +0.23(+1.29%) |
Feb 11, 2011 | 17.59 | 17.85 | 17.56 | 17.81 | 1,597,787 | +0.06(+0.35%) |
Feb 10, 2011 | 17.55 | 17.78 | 17.36 | 17.75 | 2,091,285 | +0.08(+0.45%) |
Feb 09, 2011 | 17.68 | 17.67 | 17.45 | 17.67 | 1,337,697 | -0.01(-0.05%) |
Feb 08, 2011 | 17.70 | 17.75 | 17.48 | 17.68 | 1,313,547 | +0.00(+0.00%) |
Feb 07, 2011 | 17.50 | 17.84 | 17.49 | 17.68 | 1,447,685 | +0.19(+1.06%) |
Feb 04, 2011 | 17.32 | 17.53 | 17.21 | 17.49 | 1,648,165 | +0.06(+0.36%) |
Feb 03, 2011 | 17.13 | 17.45 | 17.07 | 17.43 | 1,207,686 | +0.31(+1.81%) |
Feb 02, 2011 | 17.10 | 17.36 | 17.08 | 17.12 | 1,374,017 | -0.08(-0.46%) |
Feb 01, 2011 | 17.09 | 17.25 | 17.02 | 17.20 | 1,747,490 | +0.19(+1.09%) |
Jan 31, 2011 | 17.06 | 17.09 | 16.93 | 17.01 | 1,886,927 | +0.07(+0.42%) |
Jan 28, 2011 | 17.22 | 17.22 | 16.83 | 16.94 | 2,532,435 | -0.30(-1.75%) |
Jan 27, 2011 | 17.01 | 17.32 | 16.93 | 17.24 | 2,661,245 | +0.20(+1.19%) |
Jan 26, 2011 | 16.83 | 17.07 | 16.68 | 17.04 | 2,086,034 | +0.29(+1.74%) |
Jan 25, 2011 | 16.93 | 16.95 | 16.69 | 16.75 | 1,859,650 | -0.19(-1.15%) |
Jan 24, 2011 | 16.84 | 16.95 | 16.79 | 16.94 | 2,069,368 | +0.12(+0.74%) |
Jan 21, 2011 | 17.10 | 17.16 | 16.77 | 16.82 | 1,583,863 | -0.12(-0.73%) |
Jan 20, 2011 | 17.01 | 17.09 | 16.92 | 16.94 | 1,797,787 | -0.07(-0.42%) |
Jan 19, 2011 | 17.18 | 17.24 | 16.93 | 17.01 | 2,357,400 | -0.13(-0.77%) |
Jan 18, 2011 | 17.17 | 17.24 | 17.12 | 17.15 | 1,681,207 | +0.04(+0.26%) |
Jan 14, 2011 | 17.07 | 17.31 | 17.05 | 17.10 | 1,673,985 | -0.03(-0.15%) |
Jan 13, 2011 | 17.09 | 17.18 | 17.03 | 17.13 | 1,989,112 | +0.03(+0.15%) |
Jan 12, 2011 | 17.13 | 17.15 | 16.93 | 17.10 | 3,327,482 | +0.08(+0.47%) |
Jan 11, 2011 | 17.38 | 17.41 | 17.00 | 17.02 | 2,902,676 | -0.26(-1.49%) |
Jan 10, 2011 | 17.34 | 17.60 | 17.24 | 17.28 | 2,714,583 | +0.03(+0.15%) |
Jan 07, 2011 | 17.28 | 17.83 | 17.09 | 17.25 | 4,750,391 | -0.31(-1.76%) |
Jan 06, 2011 | 18.55 | 18.94 | 17.51 | 17.56 | 9,254,302 | -1.54(-8.06%) |
Jan 05, 2011 | 18.95 | 19.12 | 18.84 | 19.10 | 2,557,486 | +0.10(+0.51%) |
Jan 04, 2011 | 19.18 | 19.18 | 18.74 | 19.01 | 2,433,518 | -0.12(-0.65%) |
Jan 03, 2011 | 19.63 | 19.63 | 19.02 | 19.13 | 2,699,842 | -0.48(-2.44%) |
Dec 31, 2010 | 19.42 | 19.76 | 19.40 | 19.61 | 932,862 | +0.19(+0.96%) |
Dec 30, 2010 | 19.65 | 19.71 | 19.40 | 19.42 | 966,893 | -0.21(-1.08%) |
Dec 29, 2010 | 19.65 | 19.86 | 19.61 | 19.63 | 1,092,448 | -0.01(-0.04%) |
Dec 28, 2010 | 19.83 | 19.91 | 19.58 | 19.64 | 801,591 | -0.19(-0.94%) |
Dec 27, 2010 | 19.68 | 19.94 | 19.58 | 19.83 | 1,005,637 | +0.08(+0.40%) |
Dec 23, 2010 | 19.40 | 19.86 | 19.40 | 19.75 | 1,324,130 | +0.29(+1.50%) |
Dec 22, 2010 | 19.50 | 19.62 | 19.45 | 19.46 | 1,637,856 | +0.00(+0.00%) |
Dec 21, 2010 | 19.50 | 19.61 | 19.38 | 19.46 | 1,722,695 | +0.05(+0.27%) |
Dec 20, 2010 | 19.61 | 19.71 | 19.31 | 19.40 | 2,395,283 | -0.20(-1.04%) |
Dec 17, 2010 | 19.79 | 19.82 | 19.60 | 19.61 | 1,612,497 | -0.17(-0.85%) |
Dec 16, 2010 | 19.41 | 19.85 | 19.32 | 19.78 | 1,820,266 | +0.35(+1.82%) |
Dec 15, 2010 | 18.97 | 19.49 | 18.97 | 19.42 | 1,785,692 | +0.36(+1.90%) |
Dec 14, 2010 | 18.89 | 19.17 | 18.83 | 19.06 | 2,664,630 | +0.16(+0.84%) |
Dec 13, 2010 | 19.15 | 19.22 | 18.88 | 18.90 | 1,395,281 | -0.10(-0.51%) |
Dec 10, 2010 | 19.10 | 19.16 | 18.96 | 19.00 | 1,757,100 | -0.09(-0.46%) |
Dec 09, 2010 | 19.12 | 19.16 | 19.00 | 19.09 | 1,121,755 | +0.08(+0.42%) |
Dec 08, 2010 | 19.02 | 19.20 | 18.92 | 19.01 | 1,800,751 | -0.03(-0.14%) |
Dec 07, 2010 | 19.29 | 19.35 | 18.95 | 19.03 | 1,870,565 | -0.13(-0.69%) |
Dec 06, 2010 | 19.21 | 19.32 | 19.09 | 19.17 | 1,776,098 | -0.13(-0.69%) |
Dec 03, 2010 | 18.82 | 19.40 | 18.82 | 19.30 | 2,430,031 | +0.43(+2.30%) |
Dec 02, 2010 | 18.60 | 18.96 | 18.57 | 18.86 | 1,842,648 | +0.20(+1.09%) |
Dec 01, 2010 | 18.48 | 18.69 | 18.45 | 18.66 | 1,138,154 | +0.42(+2.28%) |
Nov 30, 2010 | 18.15 | 18.36 | 18.04 | 18.24 | 1,837,508 | -0.11(-0.58%) |
Nov 29, 2010 | 18.19 | 18.42 | 18.09 | 18.35 | 1,996,446 | +0.00(+0.00%) |
Nov 26, 2010 | 18.43 | 18.45 | 18.27 | 18.35 | 497,411 | -0.25(-1.33%) |
Nov 24, 2010 | 18.26 | 18.60 | 18.60 | 18.60 | 1,073,234 | +0.41(+2.24%) |
Nov 23, 2010 | 18.24 | 18.27 | 18.09 | 18.19 | 1,293,124 | -0.19(-1.01%) |
Nov 22, 2010 | 18.32 | 18.42 | 18.22 | 18.38 | 1,615,016 | +0.02(+0.10%) |
Nov 19, 2010 | 18.38 | 18.56 | 18.32 | 18.36 | 1,596,096 | -0.04(-0.19%) |
Nov 18, 2010 | 17.86 | 18.52 | 17.86 | 18.40 | 2,439,546 | +0.80(+4.53%) |
Nov 17, 2010 | 17.41 | 17.77 | 17.41 | 17.60 | 2,259,083 | +0.20(+1.17%) |
Nov 16, 2010 | 17.92 | 18.01 | 17.39 | 17.40 | 2,590,603 | -0.58(-3.25%) |
Nov 15, 2010 | 17.59 | 18.08 | 17.59 | 17.98 | 2,269,231 | +0.41(+2.32%) |
Nov 12, 2010 | 17.70 | 17.71 | 17.32 | 17.57 | 2,520,510 | -0.27(-1.54%) |
Nov 11, 2010 | 17.51 | 17.86 | 17.48 | 17.85 | 1,500,151 | +0.24(+1.36%) |
Nov 10, 2010 | 17.60 | 17.62 | 17.41 | 17.61 | 1,687,711 | -0.01(-0.05%) |
Nov 09, 2010 | 17.71 | 17.78 | 17.58 | 17.62 | 1,717,298 | +0.04(+0.20%) |
Nov 08, 2010 | 17.61 | 17.79 | 17.55 | 17.58 | 1,609,360 | -0.19(-1.05%) |
Nov 05, 2010 | 17.55 | 17.78 | 17.53 | 17.77 | 2,156,592 | +0.11(+0.60%) |
Nov 04, 2010 | 17.41 | 17.68 | 17.29 | 17.66 | 2,412,318 | +0.37(+2.15%) |
Nov 03, 2010 | 17.32 | 17.40 | 17.15 | 17.29 | 1,506,223 | +0.01(+0.05%) |
Nov 02, 2010 | 17.55 | 17.56 | 17.27 | 17.28 | 2,129,158 | -0.12(-0.66%) |
Nov 01, 2010 | 17.42 | 17.55 | 17.26 | 17.40 | 2,506,064 | -0.07(-0.41%) |
Oct 29, 2010 | 16.88 | 17.56 | 16.88 | 17.47 | 4,609,529 | +0.61(+3.62%) |
Oct 28, 2010 | 16.90 | 17.11 | 16.70 | 16.86 | 1,593,830 | +0.07(+0.42%) |
Oct 27, 2010 | 17.00 | 17.01 | 16.69 | 16.78 | 1,774,638 | -0.48(-2.77%) |
Oct 25, 2010 | 17.20 | 17.45 | 17.16 | 17.26 | 2,301,056 | +0.19(+1.09%) |
Oct 22, 2010 | 17.11 | 17.15 | 16.98 | 17.08 | 1,132,352 | -0.04(-0.21%) |
Oct 21, 2010 | 17.15 | 17.30 | 17.05 | 17.11 | 1,920,062 | +0.02(+0.10%) |
Oct 20, 2010 | 16.93 | 17.21 | 16.83 | 17.09 | 1,378,549 | +0.21(+1.26%) |
Oct 19, 2010 | 16.97 | 17.06 | 16.81 | 16.88 | 2,420,583 | -0.30(-1.75%) |
Oct 18, 2010 | 16.81 | 17.18 | 16.60 | 17.18 | 2,244,466 | +0.35(+2.05%) |
Oct 15, 2010 | 16.86 | 16.97 | 16.74 | 16.84 | 1,088,980 | +0.00(+0.00%) |
Oct 14, 2010 | 16.86 | 16.96 | 16.75 | 16.84 | 1,367,231 | -0.05(-0.31%) |
Oct 13, 2010 | 16.88 | 17.03 | 16.82 | 16.89 | 1,935,382 | +0.06(+0.37%) |
Oct 12, 2010 | 16.73 | 16.85 | 16.27 | 16.83 | 1,997,850 | -0.09(-0.52%) |
Oct 11, 2010 | 16.55 | 16.97 | 16.50 | 16.92 | 1,889,978 | +0.35(+2.14%) |
Oct 08, 2010 | 16.56 | 16.59 | 16.44 | 16.56 | 1,607,792 | +0.04(+0.27%) |
Oct 07, 2010 | 16.49 | 16.73 | 16.45 | 16.52 | 2,289,366 | +0.12(+0.76%) |
Oct 06, 2010 | 15.36 | 16.56 | 15.36 | 16.39 | 5,203,907 | +0.67(+4.28%) |
Oct 05, 2010 | 15.70 | 15.80 | 15.60 | 15.72 | 2,093,543 | +0.09(+0.57%) |
Oct 04, 2010 | 15.68 | 15.80 | 15.58 | 15.63 | 1,740,137 | -0.10(-0.62%) |