Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.18 | 23.62 | 22.88 | 23.32 | 535,577 | -0.17(-0.71%) |
Oct 28, 2011 | 24.05 | 24.27 | 23.18 | 23.48 | 862,679 | -0.55(-2.28%) |
Oct 27, 2011 | 23.87 | 24.72 | 23.72 | 24.03 | 579,596 | +0.92(+4.00%) |
Oct 26, 2011 | 23.28 | 23.28 | 22.70 | 23.11 | 685,409 | +0.15(+0.65%) |
Oct 25, 2011 | 22.67 | 23.10 | 21.40 | 22.96 | 1,079,923 | -1.73(-6.99%) |
Oct 24, 2011 | 24.81 | 25.35 | 24.39 | 24.68 | 854,048 | +0.06(+0.25%) |
Oct 21, 2011 | 24.40 | 24.81 | 24.12 | 24.62 | 382,578 | +0.56(+2.32%) |
Oct 20, 2011 | 23.80 | 24.17 | 23.25 | 24.06 | 486,025 | +0.26(+1.10%) |
Oct 19, 2011 | 23.92 | 24.33 | 23.70 | 23.80 | 368,998 | -0.13(-0.55%) |
Oct 18, 2011 | 23.37 | 24.15 | 23.05 | 23.93 | 392,282 | +0.64(+2.73%) |
Oct 17, 2011 | 23.69 | 23.79 | 23.15 | 23.30 | 347,932 | -0.63(-2.62%) |
Oct 14, 2011 | 23.79 | 23.95 | 23.63 | 23.93 | 274,116 | +0.49(+2.08%) |
Oct 13, 2011 | 23.40 | 23.60 | 23.00 | 23.44 | 362,704 | -0.19(-0.81%) |
Oct 12, 2011 | 23.20 | 23.87 | 22.71 | 23.63 | 444,272 | +0.58(+2.49%) |
Oct 11, 2011 | 22.85 | 23.16 | 22.77 | 23.05 | 302,435 | +0.00(+0.00%) |
Oct 10, 2011 | 22.71 | 23.20 | 22.63 | 23.05 | 217,188 | +0.78(+3.52%) |
Oct 07, 2011 | 22.16 | 22.70 | 22.04 | 22.27 | 534,653 | +0.28(+1.27%) |
Oct 06, 2011 | 21.73 | 22.12 | 21.72 | 21.99 | 510,180 | +0.65(+3.06%) |
Oct 05, 2011 | 21.05 | 21.71 | 20.94 | 21.34 | 1,096,865 | +0.39(+1.87%) |
Oct 04, 2011 | 20.92 | 21.04 | 20.25 | 20.95 | 1,562,421 | -0.29(-1.35%) |
Oct 03, 2011 | 21.88 | 22.00 | 21.07 | 21.23 | 889,081 | -0.77(-3.49%) |
Sep 30, 2011 | 21.88 | 22.55 | 21.74 | 22.00 | 538,714 | -0.17(-0.75%) |
Sep 29, 2011 | 22.38 | 22.45 | 21.47 | 22.17 | 390,411 | +0.20(+0.91%) |
Sep 28, 2011 | 22.82 | 23.05 | 21.91 | 21.96 | 355,519 | -0.76(-3.34%) |
Sep 27, 2011 | 23.12 | 23.35 | 22.59 | 22.72 | 801,476 | +0.22(+0.97%) |
Sep 26, 2011 | 22.05 | 22.91 | 21.81 | 22.50 | 716,759 | +0.71(+3.24%) |
Sep 23, 2011 | 21.71 | 21.87 | 21.10 | 21.80 | 432,927 | +0.04(+0.20%) |
Sep 22, 2011 | 21.70 | 22.10 | 21.31 | 21.76 | 924,151 | -0.64(-2.84%) |
Sep 21, 2011 | 23.55 | 23.93 | 22.38 | 22.39 | 560,900 | -1.15(-4.88%) |
Sep 20, 2011 | 23.95 | 24.27 | 23.53 | 23.54 | 366,247 | -0.34(-1.42%) |
Sep 19, 2011 | 23.53 | 23.97 | 23.36 | 23.88 | 292,768 | -0.12(-0.51%) |
Sep 16, 2011 | 24.04 | 24.45 | 23.77 | 24.00 | 1,054,843 | +0.03(+0.11%) |
Sep 15, 2011 | 23.99 | 24.05 | 23.51 | 23.98 | 313,138 | +0.22(+0.92%) |
Sep 14, 2011 | 22.95 | 24.09 | 22.70 | 23.76 | 548,546 | +0.92(+4.04%) |
Sep 13, 2011 | 22.27 | 22.96 | 22.11 | 22.84 | 357,959 | +0.65(+2.95%) |
Sep 12, 2011 | 22.24 | 22.55 | 21.94 | 22.18 | 775,771 | -0.35(-1.55%) |
Sep 09, 2011 | 22.71 | 23.01 | 22.26 | 22.53 | 356,443 | -0.41(-1.79%) |
Sep 08, 2011 | 23.07 | 23.38 | 22.81 | 22.94 | 485,940 | -0.28(-1.20%) |
Sep 07, 2011 | 22.68 | 23.22 | 22.54 | 23.22 | 396,384 | +0.94(+4.22%) |
Sep 06, 2011 | 21.42 | 22.49 | 21.38 | 22.28 | 772,780 | +0.12(+0.55%) |
Sep 02, 2011 | 22.39 | 22.85 | 21.83 | 22.16 | 648,615 | -0.58(-2.53%) |
Sep 01, 2011 | 23.15 | 23.43 | 22.72 | 22.73 | 602,743 | -0.48(-2.06%) |
Aug 31, 2011 | 22.96 | 23.46 | 22.77 | 23.21 | 602,729 | +0.01(+0.05%) |
Aug 30, 2011 | 23.23 | 23.51 | 22.78 | 23.20 | 594,249 | -0.17(-0.75%) |
Aug 29, 2011 | 22.96 | 23.49 | 22.89 | 23.37 | 295,877 | +0.66(+2.91%) |
Aug 26, 2011 | 21.99 | 22.75 | 21.83 | 22.71 | 412,686 | +0.63(+2.84%) |
Aug 25, 2011 | 22.33 | 22.60 | 22.02 | 22.08 | 660,652 | -0.10(-0.47%) |
Aug 24, 2011 | 22.05 | 22.80 | 21.90 | 22.19 | 881,588 | +0.05(+0.24%) |
Aug 23, 2011 | 21.58 | 22.21 | 21.29 | 22.14 | 603,618 | +0.69(+3.21%) |
Aug 22, 2011 | 20.96 | 21.66 | 20.78 | 21.45 | 1,039,891 | +1.01(+4.94%) |
Aug 19, 2011 | 20.09 | 21.05 | 20.03 | 20.44 | 588,681 | +0.03(+0.13%) |
Aug 18, 2011 | 20.60 | 20.72 | 20.20 | 20.41 | 1,020,016 | -0.68(-3.22%) |
Aug 17, 2011 | 22.06 | 22.21 | 20.98 | 21.09 | 1,055,446 | -0.83(-3.77%) |
Aug 16, 2011 | 22.29 | 22.29 | 21.88 | 21.92 | 1,245,035 | -0.65(-2.89%) |
Aug 15, 2011 | 22.64 | 22.71 | 22.03 | 22.57 | 963,711 | +0.06(+0.27%) |
Aug 12, 2011 | 21.37 | 22.73 | 20.87 | 22.51 | 1,379,101 | +1.34(+6.33%) |
Aug 11, 2011 | 19.93 | 21.51 | 19.58 | 21.17 | 661,672 | +1.29(+6.48%) |
Aug 10, 2011 | 20.30 | 20.80 | 19.88 | 19.88 | 1,153,502 | -1.05(-5.03%) |
Aug 09, 2011 | 20.03 | 20.96 | 19.42 | 20.94 | 1,075,554 | +1.25(+6.32%) |
Aug 08, 2011 | 20.03 | 20.48 | 19.31 | 19.69 | 1,451,287 | -0.96(-4.64%) |
Aug 05, 2011 | 20.94 | 21.12 | 20.13 | 20.65 | 778,861 | -0.04(-0.21%) |
Aug 04, 2011 | 20.99 | 21.24 | 20.67 | 20.69 | 922,060 | -0.61(-2.86%) |
Aug 03, 2011 | 21.27 | 21.48 | 20.83 | 21.30 | 855,720 | +0.06(+0.29%) |
Aug 02, 2011 | 21.87 | 22.23 | 21.22 | 21.24 | 519,319 | -0.74(-3.37%) |
Aug 01, 2011 | 22.22 | 22.22 | 21.62 | 21.98 | 772,165 | +0.03(+0.12%) |
Jul 29, 2011 | 21.79 | 22.39 | 21.50 | 21.95 | 519,165 | -0.08(-0.36%) |
Jul 28, 2011 | 22.27 | 22.51 | 21.97 | 22.03 | 669,910 | -0.17(-0.78%) |
Jul 27, 2011 | 22.29 | 22.41 | 21.82 | 22.21 | 809,464 | -0.12(-0.55%) |
Jul 26, 2011 | 22.67 | 23.69 | 22.15 | 22.33 | 1,045,628 | -0.36(-1.57%) |
Jul 25, 2011 | 22.45 | 23.17 | 22.45 | 22.69 | 1,047,186 | -0.14(-0.61%) |
Jul 22, 2011 | 22.72 | 22.89 | 22.68 | 22.82 | 936,545 | -0.30(-1.28%) |
Jul 21, 2011 | 23.46 | 23.91 | 23.03 | 23.12 | 532,423 | -0.25(-1.08%) |
Jul 20, 2011 | 23.55 | 23.61 | 23.04 | 23.37 | 737,398 | -0.15(-0.63%) |
Jul 19, 2011 | 23.50 | 24.04 | 23.41 | 23.52 | 583,270 | +0.24(+1.05%) |
Jul 18, 2011 | 23.94 | 24.07 | 23.16 | 23.28 | 499,212 | -0.72(-3.01%) |
Jul 15, 2011 | 24.24 | 24.24 | 23.76 | 24.00 | 257,894 | -0.10(-0.40%) |
Jul 14, 2011 | 24.37 | 24.90 | 23.99 | 24.10 | 564,011 | -0.18(-0.75%) |
Jul 13, 2011 | 24.56 | 24.76 | 24.28 | 24.28 | 336,772 | -0.15(-0.61%) |
Jul 12, 2011 | 24.63 | 24.86 | 24.39 | 24.43 | 387,629 | -0.24(-0.95%) |
Jul 11, 2011 | 25.09 | 25.38 | 24.58 | 24.66 | 336,221 | -0.73(-2.88%) |
Jul 08, 2011 | 25.08 | 25.55 | 25.08 | 25.39 | 465,684 | +0.03(+0.10%) |
Jul 07, 2011 | 25.23 | 25.45 | 25.12 | 25.37 | 667,496 | +0.29(+1.15%) |
Jul 06, 2011 | 25.12 | 25.39 | 25.02 | 25.08 | 603,203 | +0.03(+0.10%) |
Jul 05, 2011 | 25.13 | 25.31 | 25.00 | 25.05 | 489,300 | -0.03(-0.14%) |
Jul 01, 2011 | 24.71 | 25.39 | 24.64 | 25.09 | 383,360 | +0.48(+1.95%) |
Jun 30, 2011 | 24.59 | 24.74 | 24.54 | 24.61 | 376,045 | +0.08(+0.32%) |
Jun 29, 2011 | 24.56 | 24.81 | 24.35 | 24.53 | 469,072 | +0.12(+0.50%) |
Jun 28, 2011 | 23.85 | 24.55 | 23.80 | 24.41 | 546,134 | +0.62(+2.60%) |
Jun 27, 2011 | 23.50 | 23.95 | 23.43 | 23.79 | 442,109 | +0.28(+1.19%) |
Jun 24, 2011 | 23.82 | 23.97 | 23.21 | 23.51 | 735,273 | -0.24(-1.03%) |
Jun 23, 2011 | 23.73 | 24.00 | 23.23 | 23.76 | 659,253 | -0.24(-1.02%) |
Jun 22, 2011 | 23.34 | 24.21 | 23.23 | 24.00 | 584,057 | +0.64(+2.76%) |
Jun 21, 2011 | 23.02 | 23.63 | 22.99 | 23.36 | 314,044 | +0.43(+1.86%) |
Jun 20, 2011 | 22.63 | 22.95 | 22.62 | 22.93 | 580,942 | +0.29(+1.27%) |
Jun 17, 2011 | 22.50 | 22.99 | 22.46 | 22.64 | 618,538 | +0.30(+1.36%) |
Jun 16, 2011 | 22.34 | 22.66 | 22.17 | 22.34 | 421,881 | -0.04(-0.19%) |
Jun 15, 2011 | 22.10 | 22.63 | 22.10 | 22.38 | 617,125 | +0.03(+0.12%) |
Jun 14, 2011 | 22.34 | 22.57 | 22.09 | 22.35 | 517,510 | +0.31(+1.42%) |
Jun 13, 2011 | 22.12 | 22.26 | 21.90 | 22.04 | 470,824 | -0.03(-0.12%) |
Jun 10, 2011 | 22.29 | 22.38 | 21.59 | 22.07 | 616,050 | -0.37(-1.63%) |
Jun 09, 2011 | 22.29 | 22.64 | 21.87 | 22.43 | 857,979 | +0.17(+0.78%) |
Jun 08, 2011 | 23.50 | 23.57 | 22.25 | 22.26 | 1,421,935 | -1.56(-6.54%) |
Jun 07, 2011 | 23.74 | 24.04 | 23.62 | 23.82 | 639,804 | +0.18(+0.77%) |
Jun 06, 2011 | 23.93 | 23.95 | 23.46 | 23.63 | 615,979 | -0.40(-1.67%) |
Jun 03, 2011 | 23.96 | 24.38 | 23.84 | 24.04 | 693,462 | +0.66(+2.80%) |
May 24, 2011 | 23.68 | 23.78 | 23.36 | 23.38 | 437,739 | -0.27(-1.14%) |
May 23, 2011 | 23.27 | 23.83 | 23.24 | 23.65 | 679,639 | -0.02(-0.07%) |
May 20, 2011 | 23.80 | 24.02 | 23.56 | 23.67 | 456,612 | -0.24(-1.02%) |
May 19, 2011 | 24.09 | 24.13 | 23.70 | 23.91 | 448,873 | -0.11(-0.47%) |
May 18, 2011 | 23.67 | 24.05 | 23.41 | 24.02 | 404,372 | +0.30(+1.25%) |
May 17, 2011 | 23.44 | 23.82 | 23.33 | 23.73 | 302,345 | +0.20(+0.85%) |
May 16, 2011 | 23.84 | 23.90 | 23.52 | 23.53 | 332,462 | -0.49(-2.03%) |
May 13, 2011 | 24.31 | 24.35 | 23.96 | 24.02 | 274,790 | -0.32(-1.32%) |
May 12, 2011 | 23.70 | 24.42 | 23.63 | 24.34 | 805,939 | +0.57(+2.38%) |
May 11, 2011 | 24.21 | 24.35 | 23.67 | 23.77 | 827,350 | -0.56(-2.29%) |
May 10, 2011 | 24.37 | 24.37 | 24.19 | 24.33 | 665,741 | +0.07(+0.29%) |
May 09, 2011 | 23.93 | 24.35 | 23.84 | 24.26 | 1,081,021 | +0.38(+1.60%) |
May 06, 2011 | 24.47 | 24.88 | 23.84 | 23.88 | 851,450 | -0.24(-1.01%) |
May 05, 2011 | 24.16 | 24.35 | 23.90 | 24.12 | 1,111,812 | -0.19(-0.79%) |
May 04, 2011 | 24.89 | 25.14 | 24.23 | 24.31 | 955,861 | -0.64(-2.55%) |
May 03, 2011 | 24.95 | 25.29 | 24.90 | 24.95 | 338,949 | +0.00(+0.00%) |
May 02, 2011 | 24.99 | 25.01 | 24.93 | 24.95 | 754,781 | -0.11(-0.45%) |
Apr 29, 2011 | 25.23 | 25.44 | 24.85 | 25.06 | 740,284 | -0.13(-0.52%) |
Apr 28, 2011 | 25.24 | 25.49 | 25.08 | 25.19 | 763,758 | -0.07(-0.28%) |
Apr 27, 2011 | 25.21 | 25.27 | 24.77 | 25.26 | 821,554 | +0.09(+0.35%) |
Apr 26, 2011 | 23.69 | 25.23 | 23.42 | 25.17 | 2,408,855 | +2.59(+11.45%) |
Apr 25, 2011 | 22.54 | 22.72 | 22.37 | 22.59 | 454,925 | -0.05(-0.23%) |
Apr 21, 2011 | 22.46 | 22.70 | 22.31 | 22.64 | 210,591 | +0.36(+1.60%) |
Apr 20, 2011 | 22.34 | 22.40 | 22.11 | 22.28 | 307,038 | +0.30(+1.39%) |
Apr 19, 2011 | 22.04 | 22.13 | 21.72 | 21.98 | 369,198 | -0.06(-0.28%) |
Apr 18, 2011 | 22.31 | 22.31 | 21.78 | 22.04 | 467,777 | -0.59(-2.62%) |
Apr 15, 2011 | 22.23 | 22.79 | 22.23 | 22.63 | 376,140 | +0.46(+2.08%) |
Apr 14, 2011 | 22.35 | 22.39 | 21.94 | 22.17 | 406,457 | -0.34(-1.51%) |
Apr 13, 2011 | 22.41 | 22.59 | 21.86 | 22.51 | 312,682 | +0.18(+0.82%) |
Apr 12, 2011 | 22.63 | 22.77 | 22.26 | 22.33 | 265,255 | -0.39(-1.72%) |
Apr 11, 2011 | 22.86 | 22.87 | 22.57 | 22.72 | 317,810 | -0.14(-0.61%) |
Apr 08, 2011 | 22.81 | 23.02 | 22.63 | 22.86 | 272,678 | +0.14(+0.61%) |
Apr 07, 2011 | 22.72 | 22.78 | 22.19 | 22.72 | 474,235 | -0.08(-0.34%) |
Apr 06, 2011 | 22.81 | 22.89 | 22.15 | 22.80 | 366,910 | +0.11(+0.50%) |
Apr 05, 2011 | 22.41 | 22.76 | 22.21 | 22.68 | 443,169 | +0.25(+1.13%) |
Apr 04, 2011 | 22.34 | 22.45 | 22.20 | 22.43 | 347,251 | +0.15(+0.66%) |
Apr 01, 2011 | 22.20 | 22.44 | 22.16 | 22.28 | 640,768 | +0.21(+0.95%) |
Mar 31, 2011 | 21.88 | 22.20 | 21.83 | 22.07 | 685,797 | +0.17(+0.75%) |
Mar 30, 2011 | 22.10 | 22.21 | 21.75 | 21.91 | 940,942 | -0.06(-0.28%) |
Mar 29, 2011 | 21.19 | 22.10 | 21.06 | 21.97 | 561,350 | +0.80(+3.78%) |
Mar 28, 2011 | 21.15 | 21.37 | 21.07 | 21.17 | 338,108 | +0.06(+0.29%) |
Mar 25, 2011 | 21.16 | 21.33 | 21.05 | 21.11 | 627,569 | +0.04(+0.21%) |
Mar 24, 2011 | 21.10 | 21.21 | 20.72 | 21.06 | 723,405 | +0.10(+0.50%) |
Mar 23, 2011 | 20.71 | 21.13 | 20.43 | 20.96 | 351,658 | +0.26(+1.26%) |
Mar 22, 2011 | 21.72 | 21.72 | 20.66 | 20.70 | 532,004 | -0.97(-4.46%) |
Mar 21, 2011 | 21.56 | 21.76 | 21.56 | 21.66 | 601,320 | +0.91(+4.40%) |
Mar 18, 2011 | 20.99 | 21.02 | 20.49 | 20.75 | 2,715,875 | +0.01(+0.04%) |
Mar 17, 2011 | 20.79 | 21.26 | 20.32 | 20.74 | 975,055 | +0.32(+1.58%) |
Mar 16, 2011 | 19.93 | 20.59 | 19.81 | 20.42 | 813,080 | +0.38(+1.91%) |
Mar 15, 2011 | 19.88 | 20.14 | 19.82 | 20.04 | 788,232 | +0.02(+0.09%) |
Mar 14, 2011 | 19.85 | 20.17 | 19.85 | 20.02 | 685,874 | -0.01(-0.04%) |
Mar 11, 2011 | 19.84 | 20.18 | 19.84 | 20.03 | 339,815 | +0.04(+0.22%) |
Mar 10, 2011 | 20.20 | 20.20 | 19.85 | 19.98 | 473,748 | -0.50(-2.46%) |
Mar 09, 2011 | 20.47 | 20.66 | 20.23 | 20.49 | 823,308 | -0.08(-0.38%) |
Mar 08, 2011 | 19.90 | 20.75 | 19.85 | 20.57 | 449,760 | +0.65(+3.28%) |
Mar 07, 2011 | 20.11 | 20.19 | 19.69 | 19.92 | 678,057 | -0.14(-0.69%) |
Mar 04, 2011 | 20.13 | 20.20 | 19.78 | 20.05 | 529,401 | -0.05(-0.26%) |
Mar 03, 2011 | 19.52 | 20.15 | 19.45 | 20.11 | 622,687 | +0.82(+4.24%) |
Mar 02, 2011 | 19.68 | 19.72 | 19.25 | 19.29 | 641,940 | -0.46(-2.32%) |
Mar 01, 2011 | 20.55 | 20.70 | 19.75 | 19.75 | 1,093,503 | -0.73(-3.57%) |
Feb 28, 2011 | 20.85 | 20.85 | 20.18 | 20.48 | 650,169 | -0.27(-1.30%) |
Feb 25, 2011 | 20.13 | 20.78 | 20.01 | 20.75 | 380,041 | +0.64(+3.16%) |
Feb 24, 2011 | 20.16 | 20.35 | 19.90 | 20.11 | 513,731 | -0.05(-0.26%) |
Feb 23, 2011 | 20.14 | 20.30 | 19.88 | 20.16 | 909,817 | +0.09(+0.43%) |
Feb 22, 2011 | 20.57 | 20.79 | 20.00 | 20.08 | 414,501 | -0.72(-3.47%) |
Feb 18, 2011 | 20.88 | 20.88 | 20.53 | 20.80 | 443,148 | -0.21(-0.99%) |
Feb 17, 2011 | 20.84 | 21.39 | 20.54 | 21.01 | 1,852,981 | +0.27(+1.30%) |
Feb 16, 2011 | 19.98 | 20.83 | 19.70 | 20.74 | 4,083,250 | +3.02(+17.03%) |
Feb 15, 2011 | 17.49 | 17.75 | 17.22 | 17.72 | 361,157 | +0.21(+1.19%) |
Feb 14, 2011 | 17.72 | 17.81 | 17.41 | 17.51 | 359,695 | -0.17(-0.98%) |
Feb 11, 2011 | 17.23 | 18.08 | 17.20 | 17.69 | 380,073 | +0.43(+2.47%) |
Feb 10, 2011 | 17.14 | 17.55 | 17.10 | 17.26 | 259,555 | +0.05(+0.30%) |
Feb 09, 2011 | 17.21 | 17.50 | 17.08 | 17.21 | 314,292 | -0.06(-0.35%) |
Feb 08, 2011 | 17.43 | 17.43 | 17.18 | 17.27 | 367,595 | -0.17(-0.95%) |
Feb 07, 2011 | 17.38 | 17.63 | 17.31 | 17.43 | 482,183 | +0.06(+0.35%) |
Feb 04, 2011 | 17.35 | 17.47 | 17.16 | 17.37 | 286,572 | +0.06(+0.35%) |
Feb 03, 2011 | 16.96 | 17.41 | 16.79 | 17.31 | 419,764 | +0.30(+1.79%) |
Feb 02, 2011 | 17.16 | 17.39 | 16.95 | 17.01 | 773,329 | -0.17(-1.01%) |
Feb 01, 2011 | 16.78 | 17.33 | 16.75 | 17.18 | 550,667 | +0.49(+2.92%) |
Jan 31, 2011 | 16.84 | 17.27 | 16.67 | 16.69 | 533,933 | -0.08(-0.47%) |
Jan 28, 2011 | 17.61 | 17.61 | 16.74 | 16.77 | 1,786,288 | -1.41(-7.75%) |
Jan 27, 2011 | 17.94 | 18.25 | 17.92 | 18.18 | 434,500 | +0.23(+1.31%) |
Jan 26, 2011 | 17.99 | 18.19 | 17.80 | 17.95 | 270,950 | -0.03(-0.19%) |
Jan 25, 2011 | 17.62 | 17.99 | 17.51 | 17.98 | 288,343 | +0.26(+1.47%) |
Jan 24, 2011 | 17.54 | 17.76 | 17.54 | 17.72 | 280,869 | +0.21(+1.19%) |
Jan 21, 2011 | 18.10 | 18.14 | 17.43 | 17.51 | 486,177 | -0.54(-2.99%) |
Jan 20, 2011 | 18.22 | 18.47 | 17.98 | 18.05 | 476,948 | -0.23(-1.24%) |
Jan 19, 2011 | 18.20 | 18.40 | 18.19 | 18.28 | 632,064 | +0.03(+0.14%) |
Jan 18, 2011 | 17.85 | 18.27 | 17.83 | 18.25 | 477,659 | +0.32(+1.79%) |
Jan 14, 2011 | 17.61 | 17.94 | 17.53 | 17.93 | 406,796 | +0.28(+1.58%) |
Jan 13, 2011 | 17.44 | 17.68 | 17.39 | 17.65 | 390,638 | +0.23(+1.30%) |
Jan 12, 2011 | 17.87 | 17.91 | 17.42 | 17.42 | 553,384 | -0.30(-1.72%) |
Jan 11, 2011 | 17.91 | 18.01 | 17.65 | 17.73 | 578,753 | -0.13(-0.73%) |
Jan 10, 2011 | 17.38 | 17.96 | 17.36 | 17.86 | 521,330 | +0.43(+2.45%) |
Jan 07, 2011 | 17.50 | 17.65 | 17.22 | 17.43 | 390,126 | -0.02(-0.10%) |
Jan 06, 2011 | 17.61 | 17.76 | 17.36 | 17.45 | 352,379 | -0.12(-0.69%) |
Jan 05, 2011 | 17.62 | 17.78 | 17.48 | 17.57 | 348,586 | -0.11(-0.64%) |
Jan 04, 2011 | 18.09 | 18.16 | 17.56 | 17.69 | 505,605 | -0.33(-1.83%) |
Jan 03, 2011 | 17.83 | 18.30 | 17.76 | 18.02 | 456,816 | +0.28(+1.57%) |
Dec 31, 2010 | 17.64 | 17.86 | 17.52 | 17.74 | 228,202 | +0.10(+0.59%) |
Dec 30, 2010 | 17.58 | 17.81 | 17.47 | 17.63 | 208,539 | -0.01(-0.05%) |
Dec 29, 2010 | 17.48 | 17.69 | 17.45 | 17.64 | 222,460 | +0.23(+1.30%) |
Dec 28, 2010 | 17.65 | 17.65 | 17.37 | 17.42 | 511,704 | -0.24(-1.38%) |
Dec 27, 2010 | 17.40 | 17.76 | 17.31 | 17.66 | 272,705 | +0.19(+1.10%) |
Dec 23, 2010 | 17.42 | 17.55 | 17.35 | 17.47 | 412,197 | +0.10(+0.55%) |
Dec 22, 2010 | 17.63 | 17.68 | 17.30 | 17.37 | 449,215 | -0.21(-1.19%) |
Dec 21, 2010 | 17.40 | 17.62 | 17.31 | 17.58 | 810,957 | +0.23(+1.30%) |
Dec 20, 2010 | 17.62 | 17.73 | 17.16 | 17.36 | 1,376,268 | -0.23(-1.34%) |
Dec 17, 2010 | 17.91 | 17.91 | 17.46 | 17.59 | 1,044,272 | -0.32(-1.80%) |
Dec 16, 2010 | 17.55 | 17.96 | 17.55 | 17.91 | 703,600 | +0.42(+2.39%) |
Dec 15, 2010 | 17.59 | 17.79 | 17.48 | 17.49 | 852,481 | -0.15(-0.84%) |
Dec 14, 2010 | 17.89 | 17.95 | 17.51 | 17.64 | 608,956 | -0.23(-1.31%) |
Dec 13, 2010 | 17.98 | 17.98 | 17.62 | 17.88 | 537,398 | -0.06(-0.34%) |
Dec 10, 2010 | 17.79 | 17.95 | 17.66 | 17.94 | 1,034 | +0.04(+0.24%) |
Dec 09, 2010 | 18.19 | 18.19 | 17.86 | 17.89 | 459 | -0.16(-0.87%) |
Dec 08, 2010 | 17.75 | 18.08 | 17.75 | 18.05 | 344 | -0.03(-0.19%) |
Dec 07, 2010 | 18.12 | 18.29 | 18.02 | 18.09 | 4,956 | +0.10(+0.58%) |
Dec 06, 2010 | 17.98 | 17.98 | 17.98 | 17.98 | 574 | -0.01(-0.05%) |
Dec 03, 2010 | 17.70 | 17.99 | 17.68 | 17.99 | 2,069 | +0.24(+1.37%) |
Dec 02, 2010 | 17.68 | 17.75 | 17.68 | 17.75 | 229 | +0.13(+0.74%) |
Dec 01, 2010 | 17.54 | 17.62 | 17.48 | 17.62 | 3,103 | +0.29(+1.66%) |
Nov 30, 2010 | 17.19 | 17.40 | 17.19 | 17.33 | 3,577 | -0.03(-0.20%) |
Nov 29, 2010 | 17.49 | 17.49 | 17.36 | 17.36 | 689 | -0.28(-1.61%) |
Nov 26, 2010 | 17.75 | 17.75 | 17.65 | 17.65 | 690 | -0.17(-0.98%) |
Nov 24, 2010 | 17.55 | 17.82 | 17.82 | 17.82 | 1,150 | +0.43(+2.50%) |
Nov 23, 2010 | 16.99 | 17.39 | 16.92 | 17.39 | 3,220 | +0.34(+1.99%) |
Nov 22, 2010 | 16.68 | 17.05 | 16.61 | 17.05 | 2,530 | +0.29(+1.71%) |
Nov 19, 2010 | 16.77 | 16.82 | 16.52 | 16.76 | 7,476 | -0.07(-0.41%) |
Nov 18, 2010 | 16.87 | 16.97 | 16.83 | 16.83 | 17,713 | +0.05(+0.31%) |
Nov 17, 2010 | 16.74 | 16.80 | 16.67 | 16.78 | 4,370 | +0.09(+0.52%) |
Nov 16, 2010 | 16.92 | 17.03 | 16.64 | 16.69 | 7,131 | -0.42(-2.44%) |
Nov 15, 2010 | 17.07 | 17.19 | 17.07 | 17.11 | 7,629 | -0.02(-0.10%) |
Nov 12, 2010 | 17.21 | 17.21 | 17.13 | 17.13 | 230 | -0.37(-2.14%) |
Nov 11, 2010 | 17.50 | 17.50 | 17.24 | 17.50 | 920 | -0.05(-0.30%) |
Nov 10, 2010 | 17.36 | 17.55 | 17.36 | 17.55 | 230 | +0.51(+3.01%) |
Nov 09, 2010 | 17.43 | 17.65 | 17.04 | 17.04 | 460 | -0.54(-3.07%) |
Nov 08, 2010 | 17.48 | 17.68 | 17.48 | 17.58 | 2,530 | +0.02(+0.09%) |
Nov 05, 2010 | 17.47 | 17.88 | 17.47 | 17.56 | 4,025 | +0.13(+0.76%) |
Nov 04, 2010 | 16.74 | 17.52 | 16.74 | 17.43 | 5,521 | +0.85(+5.14%) |
Nov 03, 2010 | 16.43 | 16.58 | 16.43 | 16.58 | 3,373 | +0.34(+2.09%) |
Nov 02, 2010 | 16.11 | 16.35 | 16.10 | 16.24 | 2,904 | +0.08(+0.48%) |