Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.35 | 21.92 | 21.35 | 21.51 | 763,692 | -0.05(-0.24%) |
Sep 29, 2011 | 21.28 | 21.59 | 21.01 | 21.56 | 651,998 | +0.52(+2.48%) |
Sep 28, 2011 | 21.80 | 21.80 | 21.01 | 21.04 | 675,167 | -0.75(-3.45%) |
Sep 27, 2011 | 21.72 | 22.08 | 21.44 | 21.79 | 555,014 | +0.39(+1.81%) |
Sep 26, 2011 | 21.09 | 21.43 | 20.96 | 21.40 | 325,961 | +0.49(+2.35%) |
Sep 23, 2011 | 20.83 | 20.96 | 20.66 | 20.91 | 721,738 | +0.03(+0.13%) |
Sep 22, 2011 | 20.48 | 21.07 | 20.44 | 20.88 | 1,242,787 | +0.04(+0.17%) |
Sep 21, 2011 | 21.38 | 21.45 | 20.83 | 20.85 | 707,372 | -0.52(-2.45%) |
Sep 20, 2011 | 21.33 | 21.72 | 21.16 | 21.37 | 659,897 | +0.11(+0.53%) |
Sep 19, 2011 | 21.22 | 21.41 | 21.13 | 21.26 | 304,926 | -0.30(-1.41%) |
Sep 16, 2011 | 21.66 | 21.71 | 21.44 | 21.56 | 487,640 | +0.04(+0.17%) |
Sep 15, 2011 | 21.41 | 21.52 | 21.18 | 21.52 | 264,854 | +0.19(+0.88%) |
Sep 14, 2011 | 21.19 | 21.56 | 20.80 | 21.34 | 382,973 | +0.27(+1.30%) |
Sep 13, 2011 | 21.15 | 21.24 | 20.84 | 21.06 | 1,156,094 | -0.02(-0.08%) |
Sep 12, 2011 | 20.80 | 21.09 | 20.70 | 21.08 | 288,114 | +0.07(+0.31%) |
Sep 09, 2011 | 21.38 | 21.45 | 20.97 | 21.02 | 1,095,107 | -0.49(-2.27%) |
Sep 08, 2011 | 21.35 | 21.67 | 21.26 | 21.50 | 542,041 | +0.04(+0.17%) |
Sep 07, 2011 | 21.02 | 21.48 | 20.82 | 21.47 | 486,612 | +0.67(+3.20%) |
Sep 06, 2011 | 20.33 | 20.91 | 20.28 | 20.80 | 639,524 | -0.03(-0.13%) |
Sep 02, 2011 | 21.04 | 21.39 | 20.83 | 20.83 | 479,283 | -0.59(-2.76%) |
Sep 01, 2011 | 21.57 | 21.84 | 21.32 | 21.42 | 452,088 | -0.17(-0.80%) |
Aug 31, 2011 | 21.77 | 21.77 | 21.47 | 21.59 | 431,207 | -0.10(-0.48%) |
Aug 30, 2011 | 21.46 | 21.82 | 21.22 | 21.70 | 637,854 | +0.18(+0.84%) |
Aug 29, 2011 | 21.05 | 21.52 | 21.05 | 21.52 | 504,025 | +0.68(+3.29%) |
Aug 26, 2011 | 20.61 | 20.98 | 20.34 | 20.83 | 358,721 | +0.13(+0.63%) |
Aug 25, 2011 | 21.12 | 21.21 | 20.64 | 20.70 | 623,902 | -0.27(-1.30%) |
Aug 24, 2011 | 20.85 | 21.19 | 20.77 | 20.97 | 748,852 | +0.04(+0.18%) |
Aug 23, 2011 | 20.22 | 20.94 | 20.20 | 20.94 | 896,458 | +0.68(+3.33%) |
Aug 22, 2011 | 20.50 | 20.54 | 20.19 | 20.26 | 495,184 | +0.11(+0.55%) |
Aug 19, 2011 | 20.02 | 20.46 | 20.02 | 20.15 | 858,802 | -0.10(-0.48%) |
Aug 18, 2011 | 20.23 | 20.43 | 20.09 | 20.25 | 959,256 | -0.38(-1.85%) |
Aug 17, 2011 | 20.64 | 20.77 | 20.53 | 20.63 | 345,757 | +0.10(+0.49%) |
Aug 16, 2011 | 20.62 | 20.64 | 20.30 | 20.53 | 752,817 | -0.23(-1.13%) |
Aug 15, 2011 | 20.77 | 20.91 | 20.63 | 20.76 | 764,148 | +0.14(+0.66%) |
Aug 12, 2011 | 21.06 | 21.07 | 20.50 | 20.63 | 663,107 | -0.32(-1.55%) |
Aug 11, 2011 | 20.25 | 21.34 | 20.13 | 20.95 | 1,305,420 | +0.74(+3.65%) |
Aug 10, 2011 | 21.51 | 21.51 | 20.13 | 20.21 | 1,248,792 | -1.44(-6.66%) |
Aug 09, 2011 | 20.86 | 21.69 | 19.64 | 21.66 | 2,053,083 | +1.85(+9.35%) |
Aug 08, 2011 | 20.86 | 21.29 | 19.80 | 19.80 | 1,047,021 | -1.19(-5.66%) |
Aug 05, 2011 | 21.06 | 21.23 | 20.65 | 20.99 | 1,247,817 | +0.16(+0.79%) |
Aug 04, 2011 | 20.39 | 21.32 | 20.38 | 20.83 | 939,941 | +0.21(+1.01%) |
Aug 03, 2011 | 20.59 | 20.66 | 20.39 | 20.62 | 395,648 | +0.06(+0.29%) |
Aug 02, 2011 | 20.57 | 20.81 | 20.52 | 20.56 | 417,715 | -0.10(-0.50%) |
Aug 01, 2011 | 20.91 | 20.91 | 20.53 | 20.66 | 371,853 | -0.06(-0.30%) |
Jul 29, 2011 | 20.47 | 20.84 | 20.47 | 20.73 | 317,107 | -0.04(-0.19%) |
Jul 28, 2011 | 20.80 | 20.95 | 20.73 | 20.77 | 201,754 | -0.08(-0.39%) |
Jul 27, 2011 | 21.22 | 21.23 | 20.81 | 20.85 | 465,687 | -0.43(-2.01%) |
Jul 26, 2011 | 21.34 | 21.43 | 21.25 | 21.27 | 218,515 | -0.09(-0.43%) |
Jul 25, 2011 | 21.27 | 21.56 | 21.22 | 21.37 | 304,025 | -0.07(-0.33%) |
Jul 22, 2011 | 21.47 | 21.49 | 21.40 | 21.44 | 243,875 | -0.25(-1.17%) |
Jul 21, 2011 | 21.21 | 21.72 | 21.18 | 21.69 | 353,251 | +0.53(+2.49%) |
Jul 20, 2011 | 21.35 | 21.35 | 21.11 | 21.16 | 248,002 | -0.11(-0.53%) |
Jul 19, 2011 | 20.83 | 21.34 | 20.79 | 21.28 | 540,565 | +0.46(+2.20%) |
Jul 18, 2011 | 21.12 | 21.12 | 20.79 | 20.82 | 302,550 | -0.34(-1.59%) |
Jul 15, 2011 | 21.27 | 21.33 | 21.02 | 21.16 | 378,248 | -0.10(-0.48%) |
Jul 14, 2011 | 21.49 | 21.53 | 21.23 | 21.26 | 498,057 | -0.18(-0.85%) |
Jul 13, 2011 | 21.34 | 21.53 | 21.29 | 21.44 | 279,938 | +0.21(+0.97%) |
Jul 12, 2011 | 21.20 | 21.47 | 21.13 | 21.23 | 369,172 | -0.01(-0.04%) |
Jul 11, 2011 | 21.26 | 21.46 | 21.20 | 21.24 | 325,555 | -0.19(-0.87%) |
Jul 08, 2011 | 21.35 | 21.48 | 21.24 | 21.43 | 269,323 | -0.11(-0.52%) |
Jul 07, 2011 | 21.42 | 21.62 | 21.30 | 21.54 | 334,352 | +0.24(+1.10%) |
Jul 06, 2011 | 21.11 | 21.41 | 21.08 | 21.31 | 406,142 | +0.19(+0.92%) |
Jul 05, 2011 | 21.18 | 21.22 | 21.04 | 21.11 | 272,848 | -0.07(-0.35%) |
Jul 01, 2011 | 20.83 | 21.23 | 20.80 | 21.19 | 366,675 | +0.36(+1.71%) |
Jun 30, 2011 | 20.83 | 20.86 | 20.75 | 20.83 | 364,995 | +0.02(+0.09%) |
Jun 29, 2011 | 20.83 | 20.83 | 20.66 | 20.81 | 390,493 | +0.01(+0.04%) |
Jun 28, 2011 | 20.83 | 20.83 | 20.59 | 20.80 | 313,149 | +0.06(+0.30%) |
Jun 27, 2011 | 20.74 | 20.88 | 20.69 | 20.74 | 614,634 | +0.03(+0.14%) |
Jun 24, 2011 | 20.60 | 20.76 | 20.53 | 20.71 | 905,346 | +0.13(+0.65%) |
Jun 23, 2011 | 20.44 | 20.67 | 20.33 | 20.58 | 649,121 | -0.04(-0.19%) |
Jun 22, 2011 | 20.59 | 20.72 | 20.59 | 20.62 | 536,614 | -0.03(-0.14%) |
Jun 21, 2011 | 20.49 | 20.68 | 20.42 | 20.65 | 485,365 | +0.27(+1.31%) |
Jun 20, 2011 | 20.39 | 20.42 | 20.35 | 20.38 | 450,801 | +0.18(+0.87%) |
Jun 17, 2011 | 20.47 | 20.47 | 20.12 | 20.20 | 685,362 | -0.12(-0.59%) |
Jun 16, 2011 | 20.33 | 20.41 | 20.24 | 20.32 | 519,348 | +0.03(+0.16%) |
Jun 15, 2011 | 20.33 | 20.42 | 20.24 | 20.29 | 539,121 | -0.13(-0.63%) |
Jun 14, 2011 | 20.41 | 20.50 | 20.25 | 20.42 | 431,351 | +0.17(+0.82%) |
Jun 13, 2011 | 20.21 | 20.33 | 20.09 | 20.25 | 365,109 | +0.10(+0.52%) |
Jun 10, 2011 | 20.29 | 20.29 | 20.09 | 20.15 | 571,601 | -0.21(-1.01%) |
Jun 09, 2011 | 20.51 | 20.55 | 20.30 | 20.35 | 673,372 | -0.08(-0.38%) |
Jun 08, 2011 | 20.44 | 20.57 | 20.40 | 20.43 | 464,652 | -0.10(-0.46%) |
Jun 07, 2011 | 20.59 | 20.63 | 20.37 | 20.52 | 578,312 | +0.04(+0.22%) |
Jun 06, 2011 | 20.43 | 20.60 | 20.28 | 20.48 | 652,706 | +0.10(+0.51%) |
Jun 03, 2011 | 20.40 | 20.55 | 20.34 | 20.38 | 503,427 | -0.11(-0.54%) |
May 24, 2011 | 20.43 | 20.71 | 20.43 | 20.49 | 797,241 | +0.15(+0.75%) |
May 23, 2011 | 20.34 | 20.42 | 20.26 | 20.33 | 368,076 | -0.26(-1.26%) |
May 20, 2011 | 20.56 | 20.70 | 20.51 | 20.59 | 642,528 | -0.04(-0.22%) |
May 19, 2011 | 20.75 | 20.75 | 20.60 | 20.64 | 1,010,864 | -0.00(-0.01%) |
May 18, 2011 | 20.54 | 20.64 | 20.49 | 20.64 | 830,159 | +0.11(+0.55%) |
May 17, 2011 | 20.41 | 20.54 | 20.35 | 20.53 | 1,026,550 | +0.02(+0.12%) |
May 16, 2011 | 20.43 | 20.60 | 20.35 | 20.50 | 801,687 | -0.02(-0.12%) |
May 13, 2011 | 20.64 | 20.73 | 20.48 | 20.53 | 1,116,640 | -0.09(-0.45%) |
May 12, 2011 | 20.04 | 20.63 | 20.00 | 20.62 | 830,757 | +0.49(+2.44%) |
May 11, 2011 | 20.21 | 20.29 | 20.06 | 20.13 | 734,191 | -0.09(-0.44%) |
May 10, 2011 | 19.96 | 20.23 | 19.90 | 20.22 | 521,318 | +0.37(+1.87%) |
May 09, 2011 | 19.81 | 19.88 | 19.73 | 19.85 | 316,549 | +0.01(+0.05%) |
May 06, 2011 | 19.91 | 19.97 | 19.75 | 19.84 | 1,049,208 | +0.06(+0.30%) |
May 05, 2011 | 19.72 | 20.18 | 19.72 | 19.78 | 795,006 | +0.02(+0.11%) |
May 04, 2011 | 19.89 | 19.89 | 19.67 | 19.76 | 470,489 | -0.08(-0.42%) |
May 03, 2011 | 19.80 | 19.91 | 19.73 | 19.84 | 527,302 | -0.02(-0.12%) |
May 02, 2011 | 19.85 | 19.90 | 19.85 | 19.86 | 595,151 | +0.10(+0.53%) |
Apr 29, 2011 | 19.71 | 19.89 | 19.68 | 19.76 | 542,121 | +0.12(+0.59%) |
Apr 28, 2011 | 19.25 | 19.68 | 19.25 | 19.64 | 718,448 | +0.40(+2.10%) |
Apr 27, 2011 | 19.13 | 19.26 | 19.09 | 19.24 | 732,864 | +0.11(+0.56%) |
Apr 26, 2011 | 18.94 | 19.26 | 18.91 | 19.13 | 585,644 | +0.26(+1.37%) |
Apr 25, 2011 | 18.82 | 18.90 | 18.75 | 18.87 | 246,345 | -0.01(-0.05%) |
Apr 21, 2011 | 18.97 | 18.97 | 18.83 | 18.88 | 199,364 | +0.04(+0.21%) |
Apr 20, 2011 | 18.92 | 18.92 | 18.76 | 18.84 | 374,024 | +0.16(+0.84%) |
Apr 19, 2011 | 18.77 | 18.77 | 18.65 | 18.69 | 557,139 | -0.01(-0.05%) |
Apr 18, 2011 | 18.53 | 18.72 | 18.43 | 18.69 | 503,219 | +0.01(+0.06%) |
Apr 15, 2011 | 18.59 | 18.73 | 18.51 | 18.68 | 312,836 | +0.06(+0.32%) |
Apr 14, 2011 | 18.48 | 18.63 | 18.39 | 18.62 | 349,692 | +0.02(+0.13%) |
Apr 13, 2011 | 18.72 | 18.74 | 18.47 | 18.60 | 224,211 | -0.07(-0.40%) |
Apr 12, 2011 | 18.89 | 18.98 | 18.64 | 18.67 | 243,660 | -0.29(-1.51%) |
Apr 11, 2011 | 18.77 | 19.09 | 18.73 | 18.96 | 350,858 | +0.15(+0.82%) |
Apr 08, 2011 | 19.15 | 19.27 | 18.75 | 18.80 | 396,683 | -0.25(-1.30%) |
Apr 07, 2011 | 19.04 | 19.18 | 18.94 | 19.05 | 336,533 | +0.05(+0.28%) |
Apr 06, 2011 | 19.00 | 19.03 | 18.95 | 19.00 | 196,471 | +0.09(+0.47%) |
Apr 05, 2011 | 19.03 | 19.03 | 18.89 | 18.91 | 197,711 | -0.10(-0.52%) |
Apr 04, 2011 | 18.97 | 19.05 | 18.94 | 19.01 | 253,029 | +0.11(+0.57%) |
Apr 01, 2011 | 18.90 | 18.99 | 18.85 | 18.90 | 267,845 | +0.04(+0.22%) |
Mar 31, 2011 | 18.78 | 18.95 | 18.76 | 18.86 | 280,664 | +0.07(+0.35%) |
Mar 30, 2011 | 18.55 | 18.84 | 18.53 | 18.79 | 208,592 | +0.26(+1.41%) |
Mar 29, 2011 | 18.59 | 18.59 | 18.42 | 18.53 | 327,789 | -0.12(-0.64%) |
Mar 28, 2011 | 18.66 | 18.73 | 18.58 | 18.65 | 218,619 | +0.07(+0.38%) |
Mar 25, 2011 | 18.61 | 18.81 | 18.45 | 18.58 | 219,429 | +0.04(+0.24%) |
Mar 24, 2011 | 18.62 | 18.62 | 18.47 | 18.53 | 193,706 | -0.02(-0.10%) |
Mar 23, 2011 | 18.55 | 18.63 | 18.41 | 18.55 | 336,772 | -0.04(-0.22%) |
Mar 22, 2011 | 18.64 | 18.78 | 18.57 | 18.59 | 227,497 | -0.03(-0.14%) |
Mar 21, 2011 | 18.51 | 18.62 | 18.45 | 18.62 | 290,271 | +0.26(+1.39%) |
Mar 18, 2011 | 18.42 | 18.50 | 18.25 | 18.36 | 704,069 | +0.04(+0.21%) |
Mar 17, 2011 | 18.53 | 18.55 | 18.26 | 18.33 | 351,829 | +0.04(+0.20%) |
Mar 16, 2011 | 18.25 | 18.44 | 18.20 | 18.29 | 506,260 | +0.00(+0.02%) |
Mar 15, 2011 | 18.26 | 18.41 | 18.23 | 18.29 | 349,003 | -0.26(-1.38%) |
Mar 14, 2011 | 18.36 | 18.58 | 18.33 | 18.54 | 433,845 | +0.04(+0.22%) |
Mar 11, 2011 | 18.64 | 18.67 | 18.39 | 18.50 | 405,947 | -0.19(-1.00%) |
Mar 10, 2011 | 18.87 | 18.92 | 18.62 | 18.69 | 533,801 | -0.33(-1.74%) |
Mar 09, 2011 | 18.89 | 19.08 | 18.89 | 19.02 | 425,582 | +0.06(+0.33%) |
Mar 08, 2011 | 18.70 | 19.02 | 18.56 | 18.96 | 352,196 | +0.30(+1.61%) |
Mar 07, 2011 | 18.85 | 18.89 | 18.57 | 18.66 | 353,187 | -0.16(-0.85%) |
Mar 04, 2011 | 18.93 | 18.93 | 18.68 | 18.82 | 373,900 | -0.11(-0.58%) |
Mar 03, 2011 | 18.77 | 18.97 | 18.70 | 18.93 | 486,105 | +0.28(+1.48%) |
Mar 02, 2011 | 18.80 | 18.95 | 18.59 | 18.65 | 403,921 | -0.16(-0.87%) |
Mar 01, 2011 | 18.89 | 18.97 | 18.70 | 18.81 | 679,229 | -0.03(-0.17%) |
Feb 28, 2011 | 19.12 | 19.12 | 18.82 | 18.85 | 856,490 | -0.22(-1.17%) |
Feb 25, 2011 | 18.58 | 19.07 | 18.58 | 19.07 | 861,020 | +0.35(+1.86%) |
Feb 24, 2011 | 18.25 | 19.24 | 18.25 | 18.72 | 1,338,812 | +1.10(+6.21%) |
Feb 23, 2011 | 17.54 | 17.74 | 17.48 | 17.63 | 724,580 | +0.07(+0.41%) |
Feb 22, 2011 | 17.46 | 17.60 | 17.44 | 17.55 | 733,714 | +0.01(+0.08%) |
Feb 18, 2011 | 17.36 | 17.56 | 17.28 | 17.54 | 841,281 | +0.20(+1.17%) |
Feb 17, 2011 | 17.30 | 17.37 | 17.29 | 17.34 | 550,300 | +0.01(+0.07%) |
Feb 16, 2011 | 17.29 | 17.35 | 17.26 | 17.33 | 308,377 | +0.08(+0.45%) |
Feb 15, 2011 | 17.39 | 17.44 | 17.20 | 17.25 | 528,912 | -0.16(-0.94%) |
Feb 14, 2011 | 17.54 | 17.56 | 17.41 | 17.41 | 444,618 | -0.16(-0.93%) |
Feb 11, 2011 | 17.48 | 17.61 | 17.42 | 17.58 | 271,904 | +0.04(+0.22%) |
Feb 10, 2011 | 17.55 | 17.62 | 17.50 | 17.54 | 289,915 | -0.13(-0.72%) |
Feb 09, 2011 | 17.61 | 17.71 | 17.56 | 17.66 | 312,282 | -0.05(-0.30%) |
Feb 08, 2011 | 17.69 | 17.77 | 17.60 | 17.72 | 238,301 | -0.01(-0.05%) |
Feb 07, 2011 | 17.68 | 17.78 | 17.65 | 17.73 | 310,094 | +0.04(+0.24%) |
Feb 04, 2011 | 17.70 | 17.71 | 17.61 | 17.69 | 321,677 | +0.10(+0.59%) |
Feb 03, 2011 | 17.55 | 17.77 | 17.45 | 17.58 | 423,320 | -0.01(-0.07%) |
Feb 02, 2011 | 17.54 | 17.69 | 17.54 | 17.59 | 266,665 | -0.02(-0.12%) |
Feb 01, 2011 | 17.53 | 17.73 | 17.49 | 17.61 | 394,596 | +0.15(+0.89%) |
Jan 31, 2011 | 17.55 | 17.69 | 17.45 | 17.46 | 425,656 | -0.07(-0.39%) |
Jan 28, 2011 | 17.91 | 17.91 | 17.52 | 17.53 | 498,709 | -0.40(-2.26%) |
Jan 27, 2011 | 17.90 | 17.98 | 17.88 | 17.93 | 475,005 | -0.03(-0.15%) |
Jan 26, 2011 | 18.01 | 18.05 | 17.89 | 17.96 | 469,841 | -0.04(-0.21%) |
Jan 25, 2011 | 17.61 | 18.02 | 17.59 | 18.00 | 716,163 | +0.31(+1.73%) |
Jan 24, 2011 | 17.44 | 17.70 | 17.42 | 17.69 | 739,366 | +0.26(+1.52%) |
Jan 21, 2011 | 17.69 | 17.69 | 17.41 | 17.43 | 584,885 | -0.17(-0.95%) |
Jan 20, 2011 | 17.55 | 17.77 | 17.55 | 17.59 | 513,475 | -0.03(-0.19%) |
Jan 19, 2011 | 17.87 | 17.94 | 17.63 | 17.63 | 512,813 | -0.29(-1.64%) |
Jan 18, 2011 | 17.92 | 17.94 | 17.83 | 17.92 | 527,393 | -0.02(-0.13%) |
Jan 14, 2011 | 17.93 | 17.99 | 17.88 | 17.94 | 327,803 | +0.02(+0.12%) |
Jan 13, 2011 | 17.91 | 17.93 | 17.81 | 17.92 | 277,206 | +0.03(+0.17%) |
Jan 12, 2011 | 17.99 | 18.02 | 17.85 | 17.89 | 324,967 | +0.07(+0.37%) |
Jan 11, 2011 | 17.89 | 17.95 | 17.80 | 17.83 | 269,286 | -0.02(-0.10%) |
Jan 10, 2011 | 17.83 | 17.91 | 17.68 | 17.85 | 582,627 | -0.09(-0.50%) |
Jan 07, 2011 | 18.07 | 18.08 | 17.76 | 17.94 | 740,428 | -0.08(-0.43%) |
Jan 06, 2011 | 18.01 | 18.10 | 17.94 | 18.01 | 395,026 | -0.02(-0.13%) |
Jan 05, 2011 | 18.03 | 18.07 | 17.93 | 18.04 | 388,333 | -0.04(-0.21%) |
Jan 04, 2011 | 18.32 | 18.32 | 17.97 | 18.08 | 479,562 | -0.26(-1.40%) |
Jan 03, 2011 | 18.21 | 18.34 | 18.15 | 18.33 | 303,020 | +0.30(+1.65%) |
Dec 31, 2010 | 18.21 | 18.25 | 18.03 | 18.03 | 336,919 | -0.19(-1.04%) |
Dec 30, 2010 | 18.37 | 18.37 | 18.22 | 18.22 | 189,532 | -0.12(-0.66%) |
Dec 29, 2010 | 18.36 | 18.43 | 18.32 | 18.35 | 104,916 | +0.01(+0.03%) |
Dec 28, 2010 | 18.33 | 18.36 | 18.27 | 18.34 | 141,899 | +0.02(+0.11%) |
Dec 27, 2010 | 18.36 | 18.39 | 18.30 | 18.32 | 194,129 | -0.11(-0.58%) |
Dec 23, 2010 | 18.43 | 18.49 | 18.41 | 18.43 | 369,646 | -0.00(-0.02%) |
Dec 22, 2010 | 18.41 | 18.52 | 18.38 | 18.43 | 192,536 | +0.05(+0.29%) |
Dec 21, 2010 | 18.32 | 18.41 | 18.21 | 18.38 | 296,777 | +0.15(+0.82%) |
Dec 20, 2010 | 18.37 | 18.43 | 18.21 | 18.23 | 253,819 | -0.09(-0.50%) |
Dec 17, 2010 | 18.54 | 18.55 | 18.26 | 18.32 | 1,341,614 | -0.22(-1.20%) |
Dec 16, 2010 | 18.40 | 18.60 | 18.39 | 18.54 | 409,986 | +0.17(+0.91%) |
Dec 15, 2010 | 18.30 | 18.54 | 18.30 | 18.38 | 645,001 | +0.08(+0.44%) |
Dec 14, 2010 | 18.34 | 18.44 | 18.24 | 18.30 | 303,464 | +0.03(+0.18%) |
Dec 13, 2010 | 18.39 | 18.42 | 18.25 | 18.26 | 350,364 | -0.11(-0.60%) |
Dec 10, 2010 | 18.37 | 18.39 | 18.26 | 18.37 | 412,618 | -0.00(-0.02%) |
Dec 09, 2010 | 18.28 | 18.43 | 18.22 | 18.38 | 332,023 | +0.13(+0.73%) |
Dec 08, 2010 | 18.18 | 18.32 | 18.16 | 18.24 | 335,528 | +0.14(+0.77%) |
Dec 07, 2010 | 18.14 | 18.29 | 18.08 | 18.10 | 283,695 | +0.07(+0.41%) |
Dec 06, 2010 | 17.96 | 18.13 | 17.90 | 18.03 | 274,572 | -0.04(-0.20%) |
Dec 03, 2010 | 17.96 | 18.09 | 17.88 | 18.06 | 206,290 | +0.02(+0.12%) |
Dec 02, 2010 | 17.88 | 18.05 | 17.83 | 18.04 | 317,840 | +0.14(+0.76%) |
Dec 01, 2010 | 17.79 | 18.04 | 17.79 | 17.91 | 463,046 | +0.28(+1.59%) |
Nov 30, 2010 | 17.54 | 17.65 | 17.43 | 17.63 | 589,714 | -0.09(-0.52%) |
Nov 29, 2010 | 17.74 | 17.78 | 17.54 | 17.72 | 253,022 | -0.14(-0.77%) |
Nov 26, 2010 | 17.86 | 18.00 | 17.82 | 17.86 | 119,802 | -0.15(-0.83%) |
Nov 24, 2010 | 17.96 | 18.00 | 18.00 | 18.00 | 429,665 | +0.21(+1.17%) |
Nov 23, 2010 | 17.84 | 17.92 | 17.70 | 17.80 | 483,238 | -0.24(-1.30%) |
Nov 22, 2010 | 17.89 | 18.06 | 17.73 | 18.03 | 384,424 | +0.07(+0.40%) |
Nov 19, 2010 | 17.75 | 18.00 | 17.75 | 17.96 | 356,715 | +0.10(+0.55%) |
Nov 18, 2010 | 17.72 | 17.99 | 17.64 | 17.86 | 270,170 | +0.32(+1.80%) |
Nov 17, 2010 | 17.53 | 17.61 | 17.38 | 17.55 | 181,827 | +0.03(+0.17%) |
Nov 16, 2010 | 17.71 | 17.75 | 17.39 | 17.52 | 309,993 | -0.32(-1.80%) |
Nov 15, 2010 | 17.79 | 17.96 | 17.72 | 17.84 | 187,294 | +0.13(+0.76%) |
Nov 12, 2010 | 17.73 | 17.89 | 17.69 | 17.70 | 275,960 | -0.17(-0.93%) |
Nov 11, 2010 | 17.80 | 17.94 | 17.76 | 17.87 | 227,292 | -0.06(-0.35%) |
Nov 10, 2010 | 17.78 | 17.94 | 17.67 | 17.93 | 244,181 | +0.21(+1.21%) |
Nov 09, 2010 | 18.02 | 18.05 | 17.65 | 17.72 | 251,271 | -0.33(-1.85%) |
Nov 08, 2010 | 18.03 | 18.09 | 17.87 | 18.05 | 263,533 | -0.02(-0.12%) |
Nov 05, 2010 | 17.86 | 18.08 | 17.83 | 18.07 | 395,897 | +0.15(+0.83%) |
Nov 04, 2010 | 17.59 | 17.93 | 17.43 | 17.92 | 582,442 | +0.58(+3.33%) |
Nov 03, 2010 | 17.37 | 17.50 | 17.19 | 17.35 | 266,534 | -0.02(-0.10%) |
Nov 02, 2010 | 17.28 | 17.38 | 17.09 | 17.36 | 544,628 | +0.28(+1.64%) |
Nov 01, 2010 | 17.18 | 17.39 | 16.94 | 17.08 | 441,940 | -0.02(-0.14%) |
Oct 29, 2010 | 17.07 | 17.22 | 17.05 | 17.11 | 250,606 | -0.02(-0.14%) |
Oct 28, 2010 | 17.35 | 17.45 | 17.09 | 17.13 | 219,022 | -0.09(-0.54%) |
Oct 27, 2010 | 17.21 | 17.26 | 17.09 | 17.22 | 386,793 | -0.13(-0.75%) |
Oct 25, 2010 | 17.32 | 17.49 | 17.22 | 17.36 | 378,440 | +0.17(+0.97%) |
Oct 22, 2010 | 17.31 | 17.40 | 17.09 | 17.19 | 275,849 | -0.09(-0.52%) |
Oct 21, 2010 | 17.48 | 17.53 | 17.07 | 17.28 | 385,664 | -0.09(-0.51%) |
Oct 20, 2010 | 17.30 | 17.45 | 17.25 | 17.37 | 328,159 | +0.12(+0.71%) |
Oct 19, 2010 | 17.26 | 17.55 | 17.15 | 17.25 | 390,197 | -0.26(-1.50%) |
Oct 18, 2010 | 17.41 | 17.57 | 17.37 | 17.51 | 331,076 | +0.14(+0.82%) |
Oct 15, 2010 | 17.58 | 17.66 | 17.36 | 17.36 | 496,717 | -0.11(-0.63%) |
Oct 14, 2010 | 17.33 | 17.56 | 17.28 | 17.47 | 340,851 | +0.07(+0.39%) |
Oct 13, 2010 | 17.28 | 17.51 | 17.22 | 17.41 | 361,615 | +0.20(+1.14%) |
Oct 12, 2010 | 17.15 | 17.27 | 17.09 | 17.21 | 271,685 | +0.05(+0.28%) |
Oct 11, 2010 | 17.21 | 17.25 | 17.13 | 17.16 | 235,898 | -0.06(-0.36%) |
Oct 08, 2010 | 17.22 | 17.29 | 17.08 | 17.22 | 412,923 | +0.12(+0.68%) |
Oct 07, 2010 | 17.15 | 17.22 | 17.06 | 17.11 | 2,160 | +0.04(+0.23%) |
Oct 06, 2010 | 17.02 | 17.22 | 16.96 | 17.07 | 654,948 | +0.00(+0.02%) |
Oct 05, 2010 | 17.11 | 17.11 | 16.82 | 17.07 | 777,657 | +0.13(+0.76%) |
Oct 04, 2010 | 16.98 | 17.12 | 16.86 | 16.94 | 357,905 | -0.10(-0.58%) |