Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.92 | 29.45 | 28.01 | 28.91 | 866,454 | +0.21(+0.73%) |
Aug 30, 2011 | 27.30 | 29.00 | 26.67 | 28.70 | 983,523 | +1.27(+4.63%) |
Aug 29, 2011 | 26.24 | 27.46 | 26.24 | 27.43 | 600,910 | +1.72(+6.69%) |
Aug 26, 2011 | 24.67 | 25.96 | 24.07 | 25.71 | 844,928 | +0.81(+3.25%) |
Aug 25, 2011 | 26.43 | 26.82 | 24.66 | 24.90 | 758,650 | -1.25(-4.78%) |
Aug 24, 2011 | 26.06 | 26.53 | 25.26 | 26.15 | 434,165 | +0.01(+0.04%) |
Aug 23, 2011 | 24.37 | 26.26 | 23.84 | 26.14 | 701,681 | +2.01(+8.33%) |
Aug 22, 2011 | 26.02 | 26.25 | 24.00 | 24.13 | 926,234 | -0.99(-3.94%) |
Aug 19, 2011 | 24.74 | 26.90 | 24.51 | 25.12 | 920,431 | -0.64(-2.50%) |
Aug 18, 2011 | 26.59 | 26.59 | 24.82 | 25.77 | 1,219,014 | -2.18(-7.78%) |
Aug 17, 2011 | 28.69 | 29.42 | 27.66 | 27.94 | 571,651 | -0.32(-1.13%) |
Aug 16, 2011 | 29.16 | 29.35 | 27.50 | 28.26 | 966,007 | -1.60(-5.36%) |
Aug 15, 2011 | 28.49 | 29.94 | 28.05 | 29.86 | 874,719 | +1.87(+6.68%) |
Aug 12, 2011 | 28.43 | 29.59 | 27.65 | 27.99 | 1,378,167 | +0.04(+0.14%) |
Aug 11, 2011 | 25.42 | 28.50 | 24.90 | 27.95 | 1,313,027 | +2.78(+11.04%) |
Aug 10, 2011 | 24.48 | 27.50 | 24.18 | 25.17 | 1,559,340 | -0.08(-0.32%) |
Aug 09, 2011 | 24.66 | 25.47 | 22.27 | 25.25 | 2,242,882 | +2.45(+10.75%) |
Aug 08, 2011 | 26.88 | 27.22 | 22.00 | 22.80 | 2,606,219 | -4.92(-17.75%) |
Aug 05, 2011 | 30.25 | 30.83 | 26.36 | 27.72 | 1,276,447 | -1.53(-5.23%) |
Aug 04, 2011 | 32.61 | 33.20 | 28.70 | 29.25 | 2,221,302 | -4.87(-14.26%) |
Aug 03, 2011 | 34.26 | 34.45 | 31.60 | 34.12 | 1,530,136 | +0.02(+0.07%) |
Aug 02, 2011 | 35.52 | 36.96 | 33.78 | 34.09 | 931,759 | -1.70(-4.75%) |
Aug 01, 2011 | 37.23 | 37.49 | 34.81 | 35.79 | 1,279,527 | -0.67(-1.84%) |
Jul 29, 2011 | 36.32 | 36.77 | 34.51 | 36.46 | 2,582,068 | +2.26(+6.61%) |
Jul 28, 2011 | 34.06 | 34.93 | 33.50 | 34.20 | 1,001,658 | -0.04(-0.12%) |
Jul 27, 2011 | 34.97 | 35.08 | 33.53 | 34.24 | 696,187 | -0.82(-2.34%) |
Jul 26, 2011 | 35.10 | 35.70 | 33.89 | 35.06 | 712,700 | -0.10(-0.28%) |
Jul 25, 2011 | 35.08 | 35.67 | 34.65 | 35.16 | 638,031 | -0.58(-1.62%) |
Jul 22, 2011 | 35.75 | 35.99 | 35.01 | 35.74 | 670,713 | +0.59(+1.68%) |
Jul 21, 2011 | 35.41 | 35.95 | 34.70 | 35.15 | 746,350 | +0.17(+0.49%) |
Jul 20, 2011 | 34.73 | 35.36 | 34.46 | 34.98 | 774,608 | +0.52(+1.51%) |
Jul 19, 2011 | 34.23 | 35.26 | 34.05 | 34.46 | 1,320,012 | +0.51(+1.50%) |
Jul 18, 2011 | 31.98 | 34.01 | 31.59 | 33.95 | 2,532,634 | +1.95(+6.09%) |
Jul 15, 2011 | 30.89 | 32.02 | 30.65 | 32.00 | 1,200,173 | +1.51(+4.95%) |
Jul 14, 2011 | 29.30 | 31.00 | 29.01 | 30.49 | 1,462,606 | +1.40(+4.81%) |
Jul 13, 2011 | 28.71 | 29.18 | 28.60 | 29.09 | 1,317,887 | +0.59(+2.07%) |
Jul 12, 2011 | 28.56 | 28.89 | 28.48 | 28.50 | 3,495,003 | -1.00(-3.39%) |
Jul 11, 2011 | 30.25 | 30.74 | 29.39 | 29.50 | 1,044,170 | -2.14(-6.76%) |
Jul 08, 2011 | 31.01 | 31.73 | 30.27 | 31.64 | 821,053 | -0.01(-0.03%) |
Jul 07, 2011 | 31.75 | 32.40 | 31.30 | 31.65 | 795,431 | +0.22(+0.70%) |
Jul 06, 2011 | 30.93 | 31.66 | 30.54 | 31.43 | 501,444 | +0.46(+1.49%) |
Jul 05, 2011 | 30.19 | 31.70 | 30.00 | 30.97 | 665,770 | +0.67(+2.21%) |
Jul 01, 2011 | 29.75 | 30.37 | 28.73 | 30.30 | 674,163 | +0.61(+2.05%) |
Jun 30, 2011 | 29.36 | 29.76 | 29.02 | 29.69 | 691,485 | +0.45(+1.54%) |
Jun 29, 2011 | 29.00 | 29.74 | 28.78 | 29.24 | 798,477 | +0.38(+1.32%) |
Jun 28, 2011 | 26.76 | 28.86 | 26.75 | 28.86 | 947,773 | +2.30(+8.66%) |
Jun 27, 2011 | 26.38 | 26.91 | 25.86 | 26.56 | 618,467 | +0.09(+0.34%) |
Jun 24, 2011 | 25.07 | 27.40 | 25.06 | 26.47 | 2,626,569 | +1.40(+5.58%) |
Jun 23, 2011 | 24.80 | 25.17 | 23.85 | 25.07 | 467,651 | -0.33(-1.30%) |
Jun 22, 2011 | 25.56 | 26.31 | 25.34 | 25.40 | 448,138 | -0.33(-1.28%) |
Jun 21, 2011 | 24.37 | 25.92 | 24.36 | 25.73 | 619,603 | +1.61(+6.67%) |
Jun 20, 2011 | 24.05 | 24.92 | 23.98 | 24.12 | 399,052 | -0.53(-2.15%) |
Jun 17, 2011 | 25.00 | 25.24 | 23.84 | 24.65 | 1,018,391 | -0.08(-0.32%) |
Jun 16, 2011 | 25.43 | 25.48 | 24.06 | 24.73 | 550,151 | -0.62(-2.45%) |
Jun 15, 2011 | 25.51 | 26.21 | 25.07 | 25.35 | 665,645 | -0.50(-1.93%) |
Jun 14, 2011 | 25.23 | 26.44 | 25.03 | 25.85 | 683,264 | +1.07(+4.32%) |
Jun 13, 2011 | 26.80 | 27.12 | 24.32 | 24.78 | 977,146 | -1.92(-7.19%) |
Jun 10, 2011 | 26.60 | 26.87 | 26.05 | 26.70 | 619,865 | -0.27(-1.00%) |
Jun 09, 2011 | 26.31 | 27.40 | 26.27 | 26.97 | 428,661 | +0.87(+3.33%) |
Jun 08, 2011 | 26.56 | 27.04 | 26.00 | 26.10 | 588,176 | -0.49(-1.84%) |
Jun 07, 2011 | 26.75 | 27.25 | 25.91 | 26.59 | 513,374 | +0.16(+0.61%) |
Jun 06, 2011 | 28.35 | 28.41 | 26.35 | 26.43 | 895,738 | -1.69(-6.01%) |
Jun 03, 2011 | 27.76 | 28.59 | 27.30 | 28.12 | 612,876 | +0.43(+1.55%) |
May 24, 2011 | 27.22 | 28.93 | 27.06 | 27.69 | 931,970 | +0.81(+3.01%) |
May 23, 2011 | 27.55 | 27.58 | 26.58 | 26.88 | 1,008,285 | -1.57(-5.52%) |
May 20, 2011 | 28.80 | 29.06 | 28.04 | 28.45 | 977,628 | -0.37(-1.27%) |
May 19, 2011 | 27.94 | 29.23 | 27.85 | 28.82 | 1,243,022 | +1.03(+3.69%) |
May 18, 2011 | 25.71 | 28.40 | 25.71 | 27.79 | 1,073,768 | +2.24(+8.77%) |
May 17, 2011 | 26.29 | 26.48 | 25.04 | 25.55 | 1,373,540 | -0.97(-3.66%) |
May 16, 2011 | 26.17 | 27.54 | 25.67 | 26.52 | 1,173,609 | -0.31(-1.16%) |
May 13, 2011 | 26.82 | 27.26 | 26.25 | 26.83 | 880,055 | +0.01(+0.04%) |
May 12, 2011 | 27.02 | 27.92 | 26.01 | 26.82 | 989,697 | -1.05(-3.77%) |
May 11, 2011 | 29.27 | 29.27 | 27.58 | 27.87 | 1,031,330 | -1.48(-5.04%) |
May 10, 2011 | 29.37 | 29.84 | 28.94 | 29.35 | 833,056 | +0.05(+0.17%) |
May 09, 2011 | 27.79 | 29.67 | 27.79 | 29.30 | 891,417 | +1.50(+5.40%) |
May 06, 2011 | 27.09 | 28.82 | 26.81 | 27.80 | 1,144,447 | +1.16(+4.35%) |
May 05, 2011 | 26.50 | 27.79 | 26.03 | 26.64 | 1,663,381 | -2.11(-7.34%) |
May 04, 2011 | 29.77 | 30.14 | 28.40 | 28.75 | 1,567,364 | -1.57(-5.18%) |
May 03, 2011 | 32.50 | 32.50 | 29.57 | 30.32 | 1,341,491 | -2.53(-7.70%) |
May 02, 2011 | 32.88 | 35.14 | 32.59 | 32.85 | 841,220 | -1.16(-3.41%) |
Apr 29, 2011 | 33.00 | 34.53 | 32.95 | 34.01 | 520,411 | +1.09(+3.31%) |
Apr 28, 2011 | 33.21 | 33.59 | 32.45 | 32.92 | 452,622 | -0.45(-1.35%) |
Apr 27, 2011 | 33.98 | 33.98 | 32.04 | 33.37 | 778,861 | -0.37(-1.10%) |
Apr 26, 2011 | 35.00 | 35.00 | 33.44 | 33.74 | 977,102 | -1.02(-2.93%) |
Apr 25, 2011 | 33.85 | 34.93 | 32.71 | 34.76 | 1,000,410 | +2.12(+6.50%) |
Apr 21, 2011 | 33.54 | 33.55 | 32.10 | 32.64 | 575,074 | -0.53(-1.60%) |
Apr 20, 2011 | 32.07 | 33.34 | 32.07 | 33.17 | 937,364 | +1.52(+4.80%) |
Apr 19, 2011 | 31.62 | 31.98 | 30.56 | 31.65 | 767,257 | -0.24(-0.75%) |
Apr 18, 2011 | 32.73 | 32.73 | 31.42 | 31.89 | 706,046 | -1.43(-4.29%) |
Apr 15, 2011 | 32.56 | 33.89 | 32.12 | 33.32 | 781,507 | +0.66(+2.02%) |
Apr 14, 2011 | 32.93 | 32.99 | 32.11 | 32.66 | 682,559 | -0.52(-1.57%) |
Apr 13, 2011 | 31.93 | 33.31 | 31.81 | 33.18 | 681,960 | +1.63(+5.17%) |
Apr 12, 2011 | 32.48 | 32.48 | 30.70 | 31.55 | 1,393,523 | -1.48(-4.48%) |
Apr 11, 2011 | 34.48 | 34.48 | 32.64 | 33.03 | 964,578 | -1.60(-4.62%) |
Apr 08, 2011 | 35.30 | 36.27 | 34.20 | 34.63 | 638,959 | -0.33(-0.94%) |
Apr 07, 2011 | 34.52 | 35.22 | 33.76 | 34.96 | 837,589 | +0.17(+0.49%) |
Apr 06, 2011 | 36.65 | 36.87 | 34.49 | 34.79 | 879,059 | -1.50(-4.13%) |
Apr 05, 2011 | 34.75 | 36.67 | 34.75 | 36.29 | 880,025 | +1.37(+3.92%) |
Apr 04, 2011 | 38.09 | 38.09 | 34.58 | 34.92 | 2,080,435 | -2.12(-5.72%) |
Apr 01, 2011 | 36.66 | 37.38 | 36.21 | 37.04 | 972,797 | +0.91(+2.52%) |
Mar 31, 2011 | 35.63 | 36.38 | 35.40 | 36.13 | 979,807 | +0.72(+2.03%) |
Mar 30, 2011 | 34.87 | 35.79 | 34.67 | 35.41 | 922,463 | +1.05(+3.06%) |
Mar 29, 2011 | 34.10 | 35.05 | 33.25 | 34.36 | 742,593 | +0.17(+0.50%) |
Mar 28, 2011 | 33.64 | 35.20 | 33.50 | 34.19 | 1,264,252 | +0.91(+2.73%) |
Mar 25, 2011 | 32.28 | 33.37 | 32.08 | 33.28 | 5,551,662 | +0.70(+2.15%) |
Mar 24, 2011 | 32.00 | 32.88 | 32.00 | 32.58 | 822,935 | +0.73(+2.29%) |
Mar 23, 2011 | 31.93 | 32.00 | 30.43 | 31.85 | 1,044,382 | -0.35(-1.09%) |
Mar 22, 2011 | 33.79 | 34.26 | 31.75 | 32.20 | 1,454,397 | -1.21(-3.62%) |
Mar 21, 2011 | 33.30 | 33.86 | 31.20 | 33.41 | 1,549,321 | +2.05(+6.54%) |
Mar 18, 2011 | 31.87 | 32.13 | 31.10 | 31.36 | 2,180,829 | +0.06(+0.19%) |
Mar 17, 2011 | 31.59 | 32.47 | 30.86 | 31.30 | 746,699 | +0.67(+2.19%) |
Mar 16, 2011 | 29.88 | 32.02 | 29.81 | 30.63 | 1,544,863 | +0.89(+2.99%) |
Mar 15, 2011 | 27.94 | 30.00 | 27.56 | 29.74 | 1,175,677 | +0.90(+3.12%) |
Mar 14, 2011 | 26.34 | 30.20 | 26.30 | 28.84 | 2,544,542 | +3.47(+13.68%) |
Mar 11, 2011 | 23.85 | 25.49 | 23.58 | 25.37 | 400,755 | +0.68(+2.75%) |
Mar 10, 2011 | 26.00 | 26.00 | 23.66 | 24.69 | 987,557 | -1.82(-6.87%) |
Mar 09, 2011 | 27.18 | 27.91 | 26.46 | 26.51 | 336,158 | -0.84(-3.07%) |
Mar 08, 2011 | 27.00 | 27.63 | 26.32 | 27.35 | 524,007 | +0.03(+0.11%) |
Mar 07, 2011 | 28.54 | 28.89 | 26.14 | 27.32 | 739,315 | -1.20(-4.21%) |
Mar 04, 2011 | 28.91 | 29.08 | 27.87 | 28.52 | 363,607 | -0.23(-0.80%) |
Mar 03, 2011 | 28.44 | 29.17 | 28.15 | 28.75 | 460,526 | +0.73(+2.62%) |
Mar 02, 2011 | 28.38 | 28.38 | 27.00 | 28.02 | 822,205 | -0.38(-1.36%) |
Mar 01, 2011 | 29.54 | 30.09 | 28.11 | 28.40 | 667,619 | -1.19(-4.02%) |
Feb 28, 2011 | 29.74 | 30.99 | 29.17 | 29.59 | 952,026 | +0.20(+0.68%) |
Feb 25, 2011 | 28.59 | 29.40 | 28.59 | 29.39 | 448,630 | +0.97(+3.41%) |
Feb 24, 2011 | 29.00 | 29.19 | 28.15 | 28.42 | 631,593 | -0.22(-0.77%) |
Feb 23, 2011 | 29.45 | 29.45 | 28.41 | 28.64 | 1,378,911 | +0.42(+1.49%) |
Feb 22, 2011 | 28.07 | 29.42 | 27.56 | 28.22 | 1,937,586 | +1.14(+4.21%) |
Feb 18, 2011 | 26.25 | 27.38 | 26.01 | 27.08 | 471,346 | +1.02(+3.91%) |
Feb 17, 2011 | 26.85 | 26.90 | 25.75 | 26.06 | 530,505 | -0.79(-2.94%) |
Feb 16, 2011 | 26.51 | 27.06 | 26.13 | 26.85 | 330,446 | +0.72(+2.76%) |
Feb 15, 2011 | 25.20 | 27.19 | 25.00 | 26.13 | 537,098 | +0.92(+3.65%) |
Feb 14, 2011 | 24.66 | 25.38 | 24.59 | 25.21 | 214,117 | +0.65(+2.65%) |
Feb 11, 2011 | 24.27 | 24.99 | 24.01 | 24.56 | 289,179 | +0.16(+0.66%) |
Feb 10, 2011 | 23.80 | 24.46 | 23.42 | 24.40 | 255,975 | +0.32(+1.33%) |
Feb 09, 2011 | 24.35 | 24.86 | 23.84 | 24.08 | 236,557 | -0.45(-1.83%) |
Feb 08, 2011 | 25.49 | 25.49 | 23.82 | 24.53 | 415,420 | -0.94(-3.69%) |
Feb 07, 2011 | 25.42 | 25.85 | 25.21 | 25.47 | 271,844 | +0.32(+1.27%) |
Feb 04, 2011 | 26.31 | 26.72 | 25.10 | 25.15 | 438,746 | -1.04(-3.97%) |
Feb 03, 2011 | 25.68 | 26.32 | 25.41 | 26.19 | 752,057 | +0.64(+2.50%) |
Feb 02, 2011 | 25.34 | 25.98 | 25.25 | 25.55 | 448,114 | +0.25(+0.99%) |
Feb 01, 2011 | 24.60 | 25.77 | 24.25 | 25.30 | 901,806 | +1.36(+5.68%) |
Jan 31, 2011 | 21.39 | 24.16 | 21.39 | 23.94 | 940,179 | +2.63(+12.34%) |
Jan 28, 2011 | 21.59 | 21.72 | 21.23 | 21.31 | 195,177 | -0.28(-1.30%) |
Jan 27, 2011 | 21.66 | 22.04 | 21.37 | 21.59 | 311,154 | +0.04(+0.19%) |
Jan 26, 2011 | 20.51 | 21.67 | 20.40 | 21.55 | 245,282 | +1.06(+5.17%) |
Jan 25, 2011 | 20.78 | 20.98 | 20.03 | 20.49 | 208,448 | -0.38(-1.82%) |
Jan 24, 2011 | 20.81 | 21.43 | 20.56 | 20.87 | 195,783 | +0.08(+0.38%) |
Jan 21, 2011 | 20.74 | 21.03 | 20.64 | 20.79 | 141,655 | +0.12(+0.58%) |
Jan 20, 2011 | 21.02 | 21.14 | 20.55 | 20.67 | 271,426 | -0.58(-2.73%) |
Jan 19, 2011 | 21.55 | 21.67 | 20.75 | 21.25 | 444,895 | -0.19(-0.89%) |
Jan 18, 2011 | 21.55 | 21.55 | 21.24 | 21.44 | 171,884 | -0.07(-0.33%) |
Jan 14, 2011 | 21.40 | 21.76 | 20.88 | 21.51 | 257,810 | +0.34(+1.61%) |
Jan 13, 2011 | 21.21 | 21.38 | 20.83 | 21.17 | 142,962 | +0.00(+0.00%) |
Jan 12, 2011 | 21.20 | 21.50 | 21.05 | 21.17 | 191,458 | +0.14(+0.67%) |
Jan 11, 2011 | 20.72 | 21.50 | 20.71 | 21.03 | 222,890 | +0.37(+1.79%) |
Jan 10, 2011 | 20.63 | 20.96 | 20.20 | 20.66 | 190,846 | -0.16(-0.77%) |
Jan 07, 2011 | 20.80 | 20.89 | 20.40 | 20.82 | 205,813 | +0.10(+0.48%) |
Jan 06, 2011 | 20.80 | 21.00 | 20.51 | 20.72 | 273,183 | -0.08(-0.38%) |
Jan 05, 2011 | 20.17 | 20.84 | 20.02 | 20.80 | 360,127 | +0.47(+2.31%) |
Jan 04, 2011 | 21.59 | 21.59 | 20.00 | 20.33 | 778,924 | -1.13(-5.27%) |
Jan 03, 2011 | 21.86 | 21.95 | 21.43 | 21.46 | 269,809 | -0.22(-1.01%) |
Dec 31, 2010 | 21.79 | 22.16 | 21.39 | 21.68 | 194,823 | -0.08(-0.37%) |
Dec 30, 2010 | 22.26 | 22.39 | 21.70 | 21.76 | 233,922 | -0.59(-2.64%) |
Dec 29, 2010 | 21.96 | 22.35 | 21.61 | 22.35 | 546,535 | +0.51(+2.34%) |
Dec 28, 2010 | 21.50 | 21.98 | 21.44 | 21.84 | 236,319 | +0.26(+1.20%) |
Dec 27, 2010 | 21.31 | 21.78 | 21.00 | 21.58 | 193,672 | +0.21(+0.98%) |
Dec 23, 2010 | 21.10 | 21.51 | 21.00 | 21.37 | 167,536 | +0.23(+1.09%) |
Dec 22, 2010 | 21.25 | 21.42 | 20.99 | 21.14 | 175,984 | -0.15(-0.70%) |
Dec 21, 2010 | 20.89 | 21.57 | 20.69 | 21.29 | 377,652 | +0.45(+2.16%) |
Dec 20, 2010 | 21.00 | 21.18 | 20.72 | 20.84 | 301,861 | -0.02(-0.10%) |
Dec 17, 2010 | 20.65 | 20.98 | 20.46 | 20.86 | 591,746 | +0.16(+0.77%) |
Dec 16, 2010 | 20.61 | 20.79 | 20.00 | 20.70 | 369,570 | +0.08(+0.39%) |
Dec 15, 2010 | 20.46 | 20.95 | 20.23 | 20.62 | 802,380 | +0.02(+0.10%) |
Dec 14, 2010 | 20.32 | 21.00 | 20.11 | 20.60 | 1,757,817 | -1.59(-7.17%) |
Dec 13, 2010 | 22.34 | 22.92 | 22.17 | 22.19 | 447,736 | +0.18(+0.82%) |
Dec 10, 2010 | 21.42 | 22.02 | 21.22 | 22.01 | 190,077 | +0.67(+3.14%) |
Dec 09, 2010 | 21.24 | 21.51 | 21.03 | 21.34 | 149,148 | +0.36(+1.72%) |
Dec 08, 2010 | 21.40 | 21.69 | 20.77 | 20.98 | 338,568 | -0.27(-1.27%) |
Dec 07, 2010 | 21.91 | 21.91 | 21.14 | 21.25 | 494,576 | +0.23(+1.09%) |
Dec 06, 2010 | 20.31 | 21.35 | 20.29 | 21.02 | 997,096 | +0.76(+3.75%) |
Dec 03, 2010 | 19.89 | 20.41 | 19.41 | 20.26 | 777,233 | +0.72(+3.68%) |
Dec 02, 2010 | 19.84 | 19.94 | 19.51 | 19.54 | 406,651 | +0.05(+0.26%) |
Dec 01, 2010 | 19.11 | 19.76 | 19.11 | 19.49 | 384,250 | +0.85(+4.56%) |
Nov 30, 2010 | 18.32 | 18.86 | 18.26 | 18.64 | 189,959 | -0.06(-0.32%) |
Nov 29, 2010 | 18.82 | 18.95 | 18.37 | 18.70 | 319,868 | -0.20(-1.06%) |
Nov 26, 2010 | 18.92 | 19.39 | 18.86 | 18.90 | 58,414 | -0.22(-1.15%) |
Nov 24, 2010 | 18.51 | 19.12 | 19.12 | 19.12 | 179,318 | +0.65(+3.52%) |
Nov 23, 2010 | 18.59 | 18.86 | 18.32 | 18.47 | 213,135 | -0.47(-2.48%) |
Nov 22, 2010 | 18.89 | 19.34 | 18.61 | 18.94 | 216,816 | -0.02(-0.11%) |
Nov 19, 2010 | 18.84 | 19.19 | 18.46 | 18.96 | 325,960 | -0.14(-0.73%) |
Nov 18, 2010 | 17.46 | 19.44 | 17.41 | 19.10 | 604,339 | +1.94(+11.31%) |
Nov 17, 2010 | 16.85 | 17.34 | 16.73 | 17.16 | 114,794 | +0.35(+2.08%) |
Nov 16, 2010 | 17.00 | 17.00 | 16.52 | 16.81 | 236,270 | -0.36(-2.10%) |
Nov 15, 2010 | 17.38 | 17.56 | 17.14 | 17.17 | 257,130 | -0.15(-0.87%) |
Nov 12, 2010 | 17.93 | 18.00 | 17.18 | 17.32 | 263,193 | -0.82(-4.52%) |
Nov 11, 2010 | 18.09 | 18.28 | 17.97 | 18.14 | 205,540 | -0.06(-0.33%) |
Nov 10, 2010 | 18.01 | 18.27 | 17.60 | 18.20 | 298,242 | +0.30(+1.68%) |
Nov 09, 2010 | 18.37 | 18.85 | 17.78 | 17.90 | 286,872 | -0.32(-1.76%) |
Nov 08, 2010 | 17.88 | 18.28 | 17.77 | 18.22 | 310,208 | +0.27(+1.50%) |
Nov 05, 2010 | 17.92 | 18.42 | 17.63 | 17.95 | 499,752 | +0.21(+1.18%) |
Nov 04, 2010 | 17.25 | 17.85 | 17.25 | 17.74 | 571,263 | +0.34(+1.95%) |
Nov 03, 2010 | 17.09 | 17.42 | 16.92 | 17.40 | 342,974 | +0.32(+1.87%) |
Nov 02, 2010 | 17.26 | 17.30 | 17.01 | 17.08 | 206,591 | +0.11(+0.65%) |
Nov 01, 2010 | 16.80 | 17.36 | 16.77 | 16.97 | 357,733 | +0.29(+1.74%) |
Oct 29, 2010 | 16.63 | 16.82 | 16.50 | 16.68 | 137,564 | +0.01(+0.06%) |
Oct 28, 2010 | 16.91 | 16.91 | 16.61 | 16.67 | 246,434 | -0.10(-0.60%) |
Oct 27, 2010 | 16.49 | 16.79 | 16.30 | 16.77 | 380,423 | +0.36(+2.19%) |
Oct 25, 2010 | 16.19 | 16.71 | 16.19 | 16.41 | 310,145 | +0.33(+2.05%) |
Oct 22, 2010 | 16.22 | 16.26 | 15.92 | 16.08 | 247,120 | -0.02(-0.12%) |
Oct 21, 2010 | 16.26 | 16.31 | 15.89 | 16.10 | 454,699 | -0.01(-0.06%) |
Oct 20, 2010 | 16.00 | 16.33 | 15.87 | 16.11 | 2,968,367 | +0.25(+1.58%) |
Oct 19, 2010 | 16.25 | 16.41 | 15.64 | 15.86 | 605,449 | -0.54(-3.29%) |
Oct 18, 2010 | 16.45 | 16.56 | 16.35 | 16.40 | 580,999 | +0.03(+0.18%) |
Oct 15, 2010 | 16.61 | 16.80 | 16.32 | 16.37 | 1,213,203 | +0.61(+3.87%) |
Oct 14, 2010 | 14.76 | 16.08 | 14.76 | 15.76 | 214,969 | -0.17(-1.07%) |
Oct 13, 2010 | 15.39 | 16.05 | 15.27 | 15.93 | 261,467 | +0.69(+4.53%) |
Oct 12, 2010 | 15.47 | 15.47 | 14.96 | 15.24 | 183,102 | -0.32(-2.06%) |
Oct 11, 2010 | 15.19 | 16.15 | 15.19 | 15.56 | 501,365 | +0.40(+2.64%) |
Oct 08, 2010 | 14.52 | 15.23 | 14.30 | 15.16 | 324,421 | +0.61(+4.19%) |
Oct 07, 2010 | 14.91 | 14.95 | 14.49 | 14.55 | 182,782 | -0.30(-2.02%) |
Oct 06, 2010 | 14.20 | 14.87 | 14.00 | 14.85 | 316,074 | +0.64(+4.50%) |
Oct 05, 2010 | 13.90 | 14.23 | 13.85 | 14.21 | 338,039 | +0.46(+3.35%) |
Oct 04, 2010 | 13.86 | 13.86 | 13.62 | 13.75 | 249,689 | -0.11(-0.79%) |
Oct 01, 2010 | 13.90 | 13.95 | 13.59 | 13.86 | 246,082 | +0.02(+0.14%) |
Sep 30, 2010 | 13.29 | 13.91 | 12.90 | 13.84 | 363,062 | +0.74(+5.65%) |
Sep 29, 2010 | 12.64 | 13.21 | 12.42 | 13.10 | 248,332 | +0.50(+3.97%) |
Sep 28, 2010 | 12.17 | 12.75 | 11.89 | 12.60 | 336,367 | +0.43(+3.53%) |
Sep 27, 2010 | 12.05 | 12.21 | 11.96 | 12.17 | 187,319 | +0.12(+1.00%) |
Sep 24, 2010 | 11.84 | 12.07 | 11.65 | 12.05 | 237,270 | +0.40(+3.43%) |
Sep 23, 2010 | 11.60 | 11.81 | 11.50 | 11.65 | 309,656 | -0.03(-0.26%) |
Sep 22, 2010 | 11.97 | 12.21 | 11.57 | 11.68 | 150,953 | -0.32(-2.67%) |
Sep 21, 2010 | 11.95 | 12.21 | 11.68 | 12.00 | 195,368 | +0.00(+0.00%) |
Sep 20, 2010 | 11.74 | 12.05 | 11.57 | 12.00 | 141,605 | +0.33(+2.83%) |
Sep 17, 2010 | 11.89 | 12.00 | 11.49 | 11.67 | 133,841 | +0.01(+0.09%) |
Sep 15, 2010 | 11.70 | 11.82 | 11.35 | 11.66 | 65,633 | -0.14(-1.19%) |
Sep 14, 2010 | 11.93 | 11.99 | 11.58 | 11.80 | 136,887 | -0.14(-1.17%) |
Sep 13, 2010 | 12.14 | 12.14 | 11.88 | 11.94 | 186,617 | -0.03(-0.25%) |
Sep 10, 2010 | 12.24 | 12.50 | 11.91 | 11.97 | 72,865 | -0.18(-1.48%) |
Sep 09, 2010 | 12.15 | 12.36 | 12.08 | 12.15 | 132,976 | +0.15(+1.25%) |
Sep 08, 2010 | 11.61 | 12.12 | 11.60 | 12.00 | 135,225 | +0.46(+3.99%) |
Sep 07, 2010 | 11.64 | 11.77 | 11.49 | 11.54 | 173,716 | -0.19(-1.62%) |
Sep 03, 2010 | 12.10 | 12.22 | 11.56 | 11.73 | 169,668 | -0.18(-1.51%) |
Sep 02, 2010 | 12.01 | 12.01 | 11.66 | 11.91 | 170,463 | -0.16(-1.33%) |