Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.78 | 15.89 | 15.51 | 15.53 | 234,533 | -0.53(-3.30%) |
Oct 28, 2011 | 16.41 | 16.48 | 15.99 | 16.06 | 390,803 | -0.38(-2.29%) |
Oct 27, 2011 | 16.01 | 16.53 | 15.88 | 16.44 | 657,101 | +0.88(+5.63%) |
Oct 26, 2011 | 15.29 | 15.68 | 14.89 | 15.56 | 343,974 | +0.52(+3.47%) |
Oct 25, 2011 | 15.53 | 15.53 | 15.01 | 15.04 | 263,345 | -0.67(-4.25%) |
Oct 24, 2011 | 15.23 | 15.75 | 15.23 | 15.71 | 300,617 | +0.45(+2.97%) |
Oct 21, 2011 | 15.13 | 15.27 | 14.62 | 15.25 | 421,927 | +0.38(+2.53%) |
Oct 20, 2011 | 15.28 | 15.39 | 14.52 | 14.88 | 228,763 | -0.27(-1.77%) |
Oct 19, 2011 | 15.29 | 15.61 | 15.06 | 15.15 | 190,884 | -0.23(-1.50%) |
Oct 18, 2011 | 14.99 | 15.44 | 14.76 | 15.38 | 397,863 | +0.38(+2.56%) |
Oct 17, 2011 | 15.69 | 15.82 | 14.92 | 14.99 | 397,714 | -0.76(-4.83%) |
Oct 14, 2011 | 15.42 | 15.78 | 15.32 | 15.75 | 250,744 | +0.44(+2.86%) |
Oct 13, 2011 | 15.36 | 15.38 | 14.96 | 15.32 | 164,384 | -0.12(-0.75%) |
Oct 12, 2011 | 15.42 | 15.57 | 15.29 | 15.43 | 301,674 | +0.12(+0.75%) |
Oct 11, 2011 | 15.24 | 15.46 | 15.12 | 15.32 | 284,567 | -0.08(-0.50%) |
Oct 10, 2011 | 14.99 | 15.39 | 14.98 | 15.39 | 327,581 | +0.72(+4.92%) |
Oct 07, 2011 | 15.17 | 15.29 | 14.50 | 14.67 | 239,680 | -0.48(-3.14%) |
Oct 06, 2011 | 14.73 | 15.17 | 14.66 | 15.15 | 333,459 | +0.35(+2.33%) |
Oct 05, 2011 | 14.59 | 15.04 | 14.33 | 14.80 | 510,265 | +0.28(+1.90%) |
Oct 04, 2011 | 13.47 | 14.59 | 13.45 | 14.53 | 632,256 | +0.92(+6.78%) |
Oct 03, 2011 | 14.52 | 14.75 | 13.60 | 13.60 | 470,978 | -0.92(-6.35%) |
Sep 30, 2011 | 14.79 | 15.20 | 14.53 | 14.53 | 616,354 | -0.53(-3.54%) |
Sep 29, 2011 | 14.82 | 15.07 | 14.61 | 15.06 | 378,725 | +0.56(+3.89%) |
Sep 28, 2011 | 15.17 | 15.26 | 14.48 | 14.50 | 388,230 | -0.68(-4.47%) |
Sep 27, 2011 | 14.85 | 15.52 | 14.77 | 15.17 | 542,647 | +0.56(+3.81%) |
Sep 26, 2011 | 14.36 | 14.62 | 13.98 | 14.62 | 418,544 | +0.42(+2.95%) |
Sep 23, 2011 | 13.77 | 14.30 | 13.64 | 14.20 | 390,780 | +0.42(+3.04%) |
Sep 22, 2011 | 13.54 | 13.96 | 13.53 | 13.78 | 515,468 | -0.21(-1.47%) |
Sep 21, 2011 | 14.00 | 14.27 | 13.72 | 13.98 | 588,619 | -0.05(-0.33%) |
Sep 20, 2011 | 14.31 | 14.57 | 14.03 | 14.03 | 370,738 | -0.19(-1.34%) |
Sep 19, 2011 | 14.44 | 14.49 | 14.01 | 14.22 | 355,501 | -0.53(-3.57%) |
Sep 16, 2011 | 15.02 | 15.18 | 14.75 | 14.75 | 443,004 | -0.05(-0.36%) |
Sep 15, 2011 | 14.75 | 14.82 | 14.46 | 14.80 | 310,492 | +0.21(+1.41%) |
Sep 14, 2011 | 14.71 | 14.77 | 14.34 | 14.59 | 654,332 | +0.05(+0.31%) |
Sep 13, 2011 | 14.45 | 14.60 | 14.20 | 14.55 | 719,947 | +0.09(+0.63%) |
Sep 12, 2011 | 14.15 | 14.52 | 14.00 | 14.46 | 553,324 | +0.04(+0.26%) |
Sep 09, 2011 | 13.53 | 14.85 | 13.51 | 14.42 | 1,185,628 | -0.70(-4.64%) |
Sep 08, 2011 | 15.42 | 15.55 | 15.05 | 15.12 | 316,822 | -0.37(-2.41%) |
Sep 07, 2011 | 15.07 | 15.52 | 14.94 | 15.49 | 322,489 | +0.67(+4.52%) |
Sep 06, 2011 | 14.33 | 14.85 | 14.33 | 14.82 | 399,330 | -0.02(-0.15%) |
Sep 02, 2011 | 14.93 | 15.22 | 14.66 | 14.85 | 427,405 | -0.46(-2.99%) |
Sep 01, 2011 | 15.52 | 15.80 | 15.11 | 15.30 | 436,665 | -0.27(-1.76%) |
Aug 31, 2011 | 15.46 | 15.76 | 15.31 | 15.58 | 437,229 | +0.17(+1.09%) |
Aug 30, 2011 | 15.61 | 15.61 | 15.24 | 15.41 | 442,607 | -0.37(-2.32%) |
Aug 29, 2011 | 15.23 | 15.84 | 15.16 | 15.78 | 313,338 | +0.72(+4.76%) |
Aug 26, 2011 | 14.64 | 15.14 | 14.35 | 15.06 | 221,798 | +0.34(+2.33%) |
Aug 25, 2011 | 15.31 | 15.35 | 14.58 | 14.72 | 277,532 | -0.53(-3.45%) |
Aug 24, 2011 | 14.88 | 15.25 | 14.72 | 15.24 | 269,676 | +0.30(+1.99%) |
Aug 23, 2011 | 14.30 | 14.95 | 14.07 | 14.94 | 290,371 | +0.72(+5.09%) |
Aug 22, 2011 | 14.47 | 14.50 | 14.00 | 14.22 | 223,814 | +0.08(+0.54%) |
Aug 19, 2011 | 14.01 | 14.56 | 14.00 | 14.14 | 302,261 | -0.08(-0.54%) |
Aug 18, 2011 | 14.23 | 14.34 | 14.01 | 14.22 | 623,702 | -0.53(-3.57%) |
Aug 17, 2011 | 14.88 | 14.94 | 14.53 | 14.75 | 135,870 | -0.02(-0.10%) |
Aug 16, 2011 | 14.72 | 14.89 | 14.50 | 14.76 | 265,544 | -0.18(-1.22%) |
Aug 15, 2011 | 14.76 | 14.94 | 14.67 | 14.94 | 198,786 | +0.30(+2.08%) |
Aug 12, 2011 | 14.70 | 14.72 | 14.27 | 14.64 | 357,980 | +0.04(+0.26%) |
Aug 11, 2011 | 14.18 | 14.83 | 13.92 | 14.60 | 474,845 | +0.55(+3.91%) |
Aug 10, 2011 | 14.40 | 14.68 | 14.02 | 14.05 | 755,733 | -0.70(-4.75%) |
Aug 09, 2011 | 15.08 | 14.75 | 13.21 | 14.75 | 1,068,414 | +1.58(+11.97%) |
Aug 08, 2011 | 15.08 | 15.79 | 13.18 | 13.18 | 2,321,594 | -2.55(-16.19%) |
Aug 05, 2011 | 15.76 | 16.28 | 15.37 | 15.72 | 836,456 | +0.11(+0.73%) |
Aug 04, 2011 | 15.95 | 16.19 | 15.61 | 15.61 | 911,556 | -0.59(-3.62%) |
Aug 03, 2011 | 16.39 | 16.54 | 15.92 | 16.19 | 769,782 | -0.23(-1.39%) |
Aug 02, 2011 | 16.85 | 17.09 | 16.40 | 16.42 | 487,068 | -0.52(-3.06%) |
Aug 01, 2011 | 17.28 | 17.36 | 16.80 | 16.94 | 315,968 | -0.21(-1.20%) |
Jul 29, 2011 | 16.79 | 17.17 | 16.69 | 17.15 | 390,390 | +0.21(+1.26%) |
Jul 28, 2011 | 17.12 | 17.38 | 16.91 | 16.93 | 249,445 | -0.21(-1.24%) |
Jul 27, 2011 | 17.38 | 17.41 | 17.01 | 17.15 | 394,896 | -0.30(-1.70%) |
Jul 26, 2011 | 17.69 | 17.82 | 17.43 | 17.44 | 287,061 | -0.23(-1.29%) |
Jul 25, 2011 | 17.86 | 17.96 | 17.66 | 17.67 | 247,316 | -0.38(-2.11%) |
Jul 22, 2011 | 18.24 | 18.24 | 18.05 | 18.05 | 317,594 | -0.24(-1.29%) |
Jul 21, 2011 | 18.03 | 18.32 | 18.03 | 18.29 | 255,858 | +0.28(+1.57%) |
Jul 20, 2011 | 18.07 | 18.08 | 17.89 | 18.01 | 201,119 | -0.06(-0.34%) |
Jul 19, 2011 | 17.78 | 18.08 | 17.77 | 18.07 | 262,871 | +0.43(+2.42%) |
Jul 18, 2011 | 17.74 | 17.83 | 17.57 | 17.64 | 325,034 | -0.17(-0.94%) |
Jul 15, 2011 | 17.76 | 17.91 | 17.69 | 17.81 | 320,374 | +0.09(+0.52%) |
Jul 14, 2011 | 18.07 | 18.14 | 17.68 | 17.72 | 265,196 | -0.36(-1.98%) |
Jul 13, 2011 | 17.99 | 18.14 | 17.92 | 18.08 | 331,770 | +0.14(+0.76%) |
Jul 12, 2011 | 17.79 | 18.17 | 17.76 | 17.94 | 322,994 | +0.14(+0.81%) |
Jul 11, 2011 | 17.84 | 17.92 | 17.67 | 17.79 | 222,273 | -0.19(-1.06%) |
Jul 08, 2011 | 17.86 | 17.99 | 17.83 | 17.99 | 279,096 | -0.05(-0.25%) |
Jul 07, 2011 | 18.02 | 18.21 | 17.89 | 18.03 | 403,424 | +0.12(+0.68%) |
Jul 06, 2011 | 17.87 | 17.94 | 17.74 | 17.91 | 622,746 | +0.01(+0.04%) |
Jul 05, 2011 | 17.93 | 17.98 | 17.72 | 17.90 | 303,800 | +0.03(+0.17%) |
Jul 01, 2011 | 17.71 | 17.94 | 17.70 | 17.87 | 358,790 | +0.19(+1.07%) |
Jun 30, 2011 | 17.78 | 17.84 | 17.64 | 17.68 | 303,090 | -0.09(-0.51%) |
Jun 29, 2011 | 17.60 | 17.86 | 17.45 | 17.77 | 605,445 | +0.23(+1.30%) |
Jun 28, 2011 | 17.45 | 17.56 | 17.33 | 17.55 | 243,543 | +0.11(+0.65%) |
Jun 27, 2011 | 17.31 | 17.48 | 17.24 | 17.43 | 228,995 | +0.12(+0.70%) |
Jun 24, 2011 | 17.52 | 17.55 | 17.20 | 17.31 | 282,159 | -0.16(-0.91%) |
Jun 23, 2011 | 17.44 | 17.62 | 17.13 | 17.47 | 327,858 | -0.16(-0.90%) |
Jun 22, 2011 | 17.35 | 17.80 | 17.31 | 17.63 | 497,071 | +0.26(+1.48%) |
Jun 21, 2011 | 17.53 | 17.68 | 17.31 | 17.37 | 448,717 | -0.08(-0.48%) |
Jun 20, 2011 | 17.48 | 17.51 | 17.36 | 17.45 | 527,689 | +0.32(+1.86%) |
Jun 17, 2011 | 16.89 | 17.20 | 16.83 | 17.14 | 832,704 | +0.34(+2.03%) |
Jun 16, 2011 | 16.83 | 17.16 | 16.73 | 16.80 | 510,439 | +0.00(+0.00%) |
Jun 15, 2011 | 16.80 | 16.86 | 16.62 | 16.80 | 439,514 | -0.18(-1.07%) |
Jun 14, 2011 | 16.69 | 17.10 | 16.66 | 16.98 | 304,807 | +0.45(+2.75%) |
Jun 13, 2011 | 16.70 | 16.73 | 16.48 | 16.52 | 223,270 | -0.12(-0.73%) |
Jun 10, 2011 | 16.80 | 16.83 | 16.47 | 16.64 | 544,541 | -0.27(-1.57%) |
Jun 09, 2011 | 16.79 | 17.03 | 16.74 | 16.91 | 388,984 | +0.17(+1.04%) |
Jun 08, 2011 | 16.97 | 17.61 | 16.64 | 16.73 | 588,528 | -0.24(-1.43%) |
Jun 07, 2011 | 16.86 | 17.07 | 16.86 | 16.98 | 371,512 | +0.12(+0.72%) |
Jun 06, 2011 | 16.73 | 16.94 | 16.67 | 16.86 | 468,582 | +0.08(+0.45%) |
Jun 03, 2011 | 16.86 | 17.00 | 16.75 | 16.78 | 287,200 | -0.41(-2.38%) |
May 24, 2011 | 17.42 | 17.45 | 17.17 | 17.19 | 455,156 | -0.20(-1.18%) |
May 23, 2011 | 17.36 | 17.55 | 17.30 | 17.39 | 510,094 | -0.26(-1.46%) |
May 20, 2011 | 17.82 | 17.87 | 17.60 | 17.65 | 397,098 | -0.27(-1.48%) |
May 19, 2011 | 18.08 | 18.11 | 17.72 | 17.92 | 279,798 | -0.08(-0.42%) |
May 18, 2011 | 17.89 | 18.02 | 17.83 | 17.99 | 207,339 | +0.12(+0.68%) |
May 17, 2011 | 17.85 | 18.05 | 17.83 | 17.87 | 243,080 | -0.08(-0.42%) |
May 16, 2011 | 18.08 | 18.16 | 17.80 | 17.95 | 352,632 | -0.23(-1.25%) |
May 13, 2011 | 18.53 | 18.53 | 18.05 | 18.17 | 389,383 | -0.39(-2.08%) |
May 12, 2011 | 17.98 | 18.58 | 17.89 | 18.56 | 418,384 | +0.47(+2.60%) |
May 11, 2011 | 18.24 | 18.25 | 18.03 | 18.09 | 268,990 | -0.22(-1.20%) |
May 10, 2011 | 18.20 | 18.37 | 18.17 | 18.31 | 217,939 | +0.17(+0.92%) |
May 09, 2011 | 18.13 | 18.21 | 18.02 | 18.14 | 267,880 | -0.05(-0.25%) |
May 06, 2011 | 18.39 | 18.44 | 18.13 | 18.19 | 295,807 | +0.01(+0.04%) |
May 05, 2011 | 18.14 | 18.45 | 18.03 | 18.18 | 397,932 | -0.11(-0.58%) |
May 04, 2011 | 18.17 | 18.30 | 17.95 | 18.29 | 622,191 | +0.15(+0.84%) |
May 03, 2011 | 18.07 | 18.23 | 17.98 | 18.14 | 206,093 | +0.02(+0.13%) |
May 02, 2011 | 18.09 | 18.13 | 18.05 | 18.11 | 254,886 | -0.31(-1.69%) |
Apr 29, 2011 | 18.49 | 18.49 | 18.30 | 18.42 | 163,571 | +0.01(+0.04%) |
Apr 28, 2011 | 18.24 | 18.46 | 18.17 | 18.42 | 167,405 | +0.13(+0.70%) |
Apr 27, 2011 | 18.18 | 18.31 | 18.14 | 18.29 | 293,619 | +0.08(+0.46%) |
Apr 26, 2011 | 18.23 | 18.30 | 18.12 | 18.20 | 326,779 | -0.02(-0.08%) |
Apr 25, 2011 | 18.25 | 18.30 | 18.17 | 18.22 | 224,159 | -0.05(-0.29%) |
Apr 21, 2011 | 18.52 | 18.52 | 18.24 | 18.27 | 185,019 | -0.11(-0.62%) |
Apr 20, 2011 | 18.58 | 18.62 | 18.23 | 18.39 | 260,227 | +0.09(+0.50%) |
Apr 19, 2011 | 18.36 | 18.41 | 18.17 | 18.30 | 222,855 | +0.03(+0.17%) |
Apr 18, 2011 | 18.39 | 18.49 | 18.14 | 18.27 | 188,498 | -0.41(-2.19%) |
Apr 15, 2011 | 18.44 | 18.75 | 18.36 | 18.67 | 219,541 | +0.22(+1.19%) |
Apr 14, 2011 | 18.11 | 18.48 | 18.08 | 18.45 | 283,848 | +0.20(+1.12%) |
Apr 13, 2011 | 18.42 | 18.47 | 18.07 | 18.25 | 296,114 | -0.10(-0.54%) |
Apr 12, 2011 | 18.62 | 18.76 | 18.34 | 18.35 | 225,876 | -0.44(-2.34%) |
Apr 11, 2011 | 18.96 | 19.07 | 18.71 | 18.79 | 147,420 | -0.21(-1.12%) |
Apr 08, 2011 | 19.36 | 19.36 | 18.85 | 19.00 | 223,946 | -0.29(-1.49%) |
Apr 07, 2011 | 19.43 | 19.53 | 19.23 | 19.29 | 203,366 | -0.13(-0.66%) |
Apr 06, 2011 | 19.46 | 19.68 | 19.38 | 19.42 | 257,200 | +0.02(+0.08%) |
Apr 05, 2011 | 19.18 | 19.52 | 19.08 | 19.40 | 219,429 | +0.15(+0.79%) |
Apr 04, 2011 | 19.12 | 19.31 | 19.05 | 19.25 | 250,673 | +0.14(+0.71%) |
Apr 01, 2011 | 19.23 | 19.28 | 18.99 | 19.11 | 418,947 | -0.02(-0.08%) |
Mar 31, 2011 | 19.17 | 19.23 | 19.05 | 19.13 | 249,398 | -0.02(-0.12%) |
Mar 30, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 395,794 | +0.12(+0.63%) |
Mar 29, 2011 | 18.97 | 19.14 | 18.87 | 19.03 | 192,712 | +0.04(+0.20%) |
Mar 28, 2011 | 19.16 | 19.21 | 18.98 | 18.99 | 173,797 | -0.14(-0.71%) |
Mar 25, 2011 | 19.11 | 19.38 | 18.92 | 19.13 | 226,152 | +0.13(+0.67%) |
Mar 24, 2011 | 19.11 | 19.14 | 18.95 | 19.00 | 254,895 | +0.01(+0.04%) |
Mar 23, 2011 | 18.87 | 19.06 | 18.68 | 18.99 | 228,060 | +0.03(+0.16%) |
Mar 22, 2011 | 18.99 | 19.17 | 18.94 | 18.96 | 222,559 | -0.01(-0.04%) |
Mar 21, 2011 | 18.95 | 18.97 | 18.84 | 18.97 | 352,708 | +0.43(+2.32%) |
Mar 18, 2011 | 18.40 | 18.61 | 18.15 | 18.54 | 547,970 | +0.28(+1.53%) |
Mar 17, 2011 | 18.55 | 18.58 | 18.21 | 18.26 | 277,399 | +0.00(+0.00%) |
Mar 16, 2011 | 18.49 | 18.54 | 18.24 | 18.26 | 371,807 | -0.34(-1.82%) |
Mar 15, 2011 | 18.49 | 18.75 | 18.44 | 18.60 | 492,562 | -0.09(-0.48%) |
Mar 14, 2011 | 18.01 | 18.77 | 17.18 | 18.69 | 692,056 | +0.20(+1.10%) |
Mar 11, 2011 | 18.56 | 18.72 | 18.41 | 18.49 | 571,999 | -0.22(-1.17%) |
Mar 10, 2011 | 18.98 | 19.03 | 18.67 | 18.71 | 586,461 | -0.56(-2.89%) |
Mar 09, 2011 | 19.14 | 19.40 | 19.05 | 19.27 | 424,698 | +0.03(+0.16%) |
Mar 08, 2011 | 19.71 | 19.81 | 18.74 | 19.23 | 946,775 | -0.67(-3.37%) |
Mar 07, 2011 | 20.05 | 20.25 | 19.65 | 19.91 | 307,667 | -0.09(-0.45%) |
Mar 04, 2011 | 20.00 | 20.03 | 19.64 | 20.00 | 279,057 | +0.03(+0.15%) |
Mar 03, 2011 | 19.86 | 20.24 | 19.75 | 19.97 | 422,820 | +0.34(+1.73%) |
Mar 02, 2011 | 19.41 | 19.66 | 19.23 | 19.63 | 262,941 | +0.18(+0.93%) |
Mar 01, 2011 | 20.10 | 20.12 | 19.33 | 19.45 | 285,218 | -0.62(-3.08%) |
Feb 28, 2011 | 20.20 | 20.30 | 19.91 | 20.06 | 151,413 | -0.03(-0.15%) |
Feb 25, 2011 | 19.63 | 20.09 | 19.63 | 20.09 | 199,035 | +0.50(+2.58%) |
Feb 24, 2011 | 19.66 | 19.78 | 19.43 | 19.59 | 315,345 | -0.05(-0.23%) |
Feb 23, 2011 | 20.13 | 20.18 | 19.58 | 19.63 | 311,265 | -0.53(-2.62%) |
Feb 22, 2011 | 20.09 | 20.45 | 20.03 | 20.16 | 326,414 | -0.18(-0.89%) |
Feb 18, 2011 | 20.22 | 20.39 | 20.07 | 20.34 | 181,499 | +0.23(+1.12%) |
Feb 17, 2011 | 19.98 | 20.24 | 19.97 | 20.12 | 143,518 | +0.07(+0.34%) |
Feb 16, 2011 | 20.00 | 20.11 | 19.89 | 20.05 | 111,466 | +0.13(+0.64%) |
Feb 15, 2011 | 20.16 | 20.40 | 19.90 | 19.92 | 294,724 | -0.38(-1.86%) |
Feb 14, 2011 | 20.10 | 20.33 | 20.10 | 20.30 | 126,141 | +0.15(+0.75%) |
Feb 11, 2011 | 19.85 | 20.19 | 19.82 | 20.15 | 149,350 | +0.18(+0.91%) |
Feb 10, 2011 | 19.73 | 20.09 | 19.73 | 19.97 | 205,732 | +0.05(+0.27%) |
Feb 09, 2011 | 20.03 | 20.17 | 19.82 | 19.91 | 148,323 | -0.23(-1.12%) |
Feb 08, 2011 | 20.06 | 20.20 | 19.98 | 20.14 | 220,832 | +0.07(+0.34%) |
Feb 07, 2011 | 19.56 | 20.10 | 19.42 | 20.07 | 259,533 | +0.50(+2.58%) |
Feb 04, 2011 | 19.69 | 19.69 | 19.38 | 19.57 | 173,537 | -0.13(-0.65%) |
Feb 03, 2011 | 19.82 | 19.82 | 19.51 | 19.69 | 171,360 | -0.18(-0.91%) |
Feb 02, 2011 | 19.97 | 20.19 | 19.84 | 19.88 | 177,065 | -0.09(-0.45%) |
Feb 01, 2011 | 19.48 | 19.99 | 19.40 | 19.97 | 263,039 | +0.60(+3.11%) |
Jan 31, 2011 | 19.33 | 19.63 | 19.06 | 19.36 | 301,519 | +0.24(+1.26%) |
Jan 28, 2011 | 19.86 | 19.88 | 19.12 | 19.12 | 305,588 | -0.76(-3.83%) |
Jan 27, 2011 | 19.63 | 20.00 | 19.60 | 19.88 | 226,730 | +0.21(+1.07%) |
Jan 26, 2011 | 19.12 | 19.68 | 19.05 | 19.67 | 341,426 | +0.59(+3.08%) |
Jan 25, 2011 | 19.18 | 19.18 | 18.76 | 19.08 | 448,483 | -0.21(-1.09%) |
Jan 24, 2011 | 19.24 | 19.45 | 18.99 | 19.30 | 353,484 | +0.02(+0.08%) |
Jan 21, 2011 | 19.41 | 19.43 | 19.18 | 19.28 | 206,042 | -0.02(-0.12%) |
Jan 20, 2011 | 19.45 | 19.58 | 19.27 | 19.30 | 189,603 | -0.19(-0.97%) |
Jan 19, 2011 | 19.97 | 20.11 | 19.44 | 19.49 | 325,371 | -0.45(-2.27%) |
Jan 18, 2011 | 19.91 | 19.97 | 19.78 | 19.94 | 277,576 | -0.03(-0.15%) |
Jan 14, 2011 | 19.78 | 19.97 | 19.59 | 19.97 | 198,515 | +0.20(+1.03%) |
Jan 13, 2011 | 19.82 | 19.82 | 19.65 | 19.77 | 162,061 | -0.02(-0.11%) |
Jan 12, 2011 | 19.82 | 19.88 | 19.71 | 19.79 | 174,497 | +0.17(+0.88%) |
Jan 11, 2011 | 19.58 | 19.72 | 19.45 | 19.62 | 169,935 | +0.15(+0.77%) |
Jan 10, 2011 | 19.33 | 19.62 | 19.05 | 19.47 | 257,501 | +0.04(+0.19%) |
Jan 07, 2011 | 19.78 | 19.87 | 19.23 | 19.43 | 192,392 | -0.31(-1.56%) |
Jan 06, 2011 | 19.94 | 19.97 | 19.62 | 19.74 | 274,223 | -0.23(-1.13%) |
Jan 05, 2011 | 19.61 | 19.97 | 19.54 | 19.97 | 302,140 | +0.32(+1.61%) |
Jan 04, 2011 | 20.06 | 20.06 | 19.35 | 19.65 | 302,091 | -0.44(-2.21%) |
Jan 03, 2011 | 19.88 | 20.24 | 19.88 | 20.09 | 370,226 | +0.38(+1.94%) |
Dec 31, 2010 | 19.87 | 20.09 | 19.69 | 19.71 | 205,389 | -0.22(-1.13%) |
Dec 30, 2010 | 20.02 | 20.12 | 19.94 | 19.94 | 108,774 | -0.10(-0.49%) |
Dec 29, 2010 | 20.09 | 20.20 | 20.01 | 20.03 | 174,369 | -0.05(-0.22%) |
Dec 28, 2010 | 20.06 | 20.12 | 19.90 | 20.08 | 143,120 | +0.02(+0.11%) |
Dec 27, 2010 | 19.82 | 20.15 | 19.82 | 20.06 | 150,737 | +0.14(+0.72%) |
Dec 23, 2010 | 19.97 | 20.09 | 19.83 | 19.91 | 172,616 | -0.10(-0.49%) |
Dec 22, 2010 | 19.87 | 20.14 | 19.82 | 20.01 | 315,722 | +0.13(+0.64%) |
Dec 21, 2010 | 19.90 | 19.93 | 19.61 | 19.88 | 234,097 | +0.16(+0.84%) |
Dec 20, 2010 | 19.85 | 20.01 | 19.65 | 19.72 | 404,613 | -0.19(-0.94%) |
Dec 17, 2010 | 19.24 | 20.04 | 19.16 | 19.91 | 984,351 | +0.70(+3.67%) |
Dec 16, 2010 | 19.34 | 19.34 | 18.74 | 19.20 | 646,557 | -0.16(-0.81%) |
Dec 15, 2010 | 19.22 | 19.49 | 19.16 | 19.36 | 674,657 | +0.02(+0.12%) |
Dec 14, 2010 | 19.20 | 19.48 | 19.18 | 19.34 | 399,019 | +0.12(+0.62%) |
Dec 13, 2010 | 19.12 | 19.42 | 19.10 | 19.22 | 649,078 | +0.05(+0.27%) |
Dec 10, 2010 | 18.63 | 19.34 | 18.49 | 19.16 | 800,672 | +0.60(+3.23%) |
Dec 09, 2010 | 18.12 | 18.92 | 18.03 | 18.56 | 1,000,948 | +0.58(+3.25%) |
Dec 08, 2010 | 16.35 | 18.12 | 16.35 | 17.98 | 1,574,015 | +1.62(+9.89%) |
Dec 07, 2010 | 16.82 | 17.41 | 16.11 | 16.36 | 6,074,147 | -0.40(-2.41%) |
Dec 06, 2010 | 16.68 | 17.73 | 16.29 | 16.77 | 1,687,786 | +0.04(+0.22%) |
Dec 03, 2010 | 17.56 | 17.61 | 16.62 | 16.73 | 1,587,251 | -0.89(-5.06%) |
Dec 02, 2010 | 17.61 | 18.04 | 17.58 | 17.62 | 1,469,583 | +0.14(+0.82%) |
Dec 01, 2010 | 17.58 | 17.81 | 17.40 | 17.48 | 383,403 | +0.22(+1.26%) |
Nov 30, 2010 | 17.39 | 17.40 | 16.98 | 17.26 | 369,300 | -0.33(-1.87%) |
Nov 29, 2010 | 17.37 | 17.65 | 17.13 | 17.59 | 233,382 | +0.07(+0.43%) |
Nov 26, 2010 | 17.61 | 17.70 | 17.51 | 17.52 | 157,387 | -0.22(-1.27%) |
Nov 24, 2010 | 17.65 | 17.74 | 17.74 | 17.74 | 327,773 | +0.20(+1.15%) |
Nov 23, 2010 | 17.51 | 17.58 | 17.25 | 17.54 | 133,742 | -0.16(-0.93%) |
Nov 22, 2010 | 17.56 | 17.76 | 17.35 | 17.70 | 109,967 | +0.05(+0.30%) |
Nov 19, 2010 | 17.59 | 17.77 | 17.57 | 17.65 | 181,997 | -0.02(-0.13%) |
Nov 18, 2010 | 17.52 | 17.73 | 17.27 | 17.67 | 251,116 | +0.40(+2.34%) |
Nov 17, 2010 | 17.59 | 17.62 | 17.18 | 17.27 | 208,746 | -0.29(-1.66%) |
Nov 16, 2010 | 17.66 | 17.80 | 17.45 | 17.56 | 357,224 | -0.29(-1.64%) |
Nov 15, 2010 | 17.87 | 18.04 | 17.78 | 17.85 | 141,603 | +0.06(+0.34%) |
Nov 12, 2010 | 17.81 | 18.11 | 17.62 | 17.79 | 145,283 | -0.22(-1.25%) |
Nov 11, 2010 | 17.94 | 18.18 | 17.89 | 18.02 | 117,102 | -0.16(-0.87%) |
Nov 10, 2010 | 17.94 | 18.36 | 17.78 | 18.18 | 251,235 | +0.26(+1.46%) |
Nov 09, 2010 | 17.91 | 18.18 | 17.77 | 17.91 | 222,786 | +0.00(+0.00%) |
Nov 08, 2010 | 17.85 | 18.10 | 17.61 | 17.91 | 201,020 | -0.01(-0.08%) |
Nov 05, 2010 | 17.92 | 18.10 | 17.82 | 17.93 | 180,662 | +0.04(+0.21%) |
Nov 04, 2010 | 17.82 | 17.99 | 17.70 | 17.89 | 266,298 | +0.37(+2.10%) |
Nov 03, 2010 | 17.34 | 17.64 | 17.24 | 17.52 | 253,905 | +0.17(+0.99%) |
Nov 02, 2010 | 17.03 | 17.35 | 16.92 | 17.35 | 274,291 | +0.52(+3.12%) |