Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.25 | 19.76 | 19.12 | 19.72 | 578,173 | +0.77(+4.06%) |
Nov 29, 2011 | 18.88 | 19.15 | 18.60 | 18.95 | 291,652 | +0.06(+0.32%) |
Nov 28, 2011 | 19.02 | 19.24 | 18.61 | 18.89 | 345,874 | +0.67(+3.68%) |
Nov 25, 2011 | 18.10 | 18.49 | 17.84 | 18.22 | 225,238 | +0.00(+0.00%) |
Nov 23, 2011 | 18.61 | 18.73 | 18.16 | 18.22 | 284,877 | -0.67(-3.55%) |
Nov 22, 2011 | 18.90 | 19.11 | 18.70 | 18.89 | 226,467 | -0.02(-0.11%) |
Nov 21, 2011 | 18.68 | 19.06 | 18.49 | 18.91 | 275,129 | -0.14(-0.73%) |
Nov 18, 2011 | 18.81 | 19.15 | 18.56 | 19.05 | 337,243 | +0.31(+1.65%) |
Nov 17, 2011 | 18.88 | 19.13 | 18.57 | 18.74 | 407,336 | -0.14(-0.74%) |
Nov 16, 2011 | 18.90 | 19.24 | 18.74 | 18.88 | 520,175 | -0.31(-1.62%) |
Nov 15, 2011 | 18.64 | 19.27 | 18.63 | 19.19 | 863,520 | +0.40(+2.13%) |
Nov 14, 2011 | 18.80 | 18.98 | 18.56 | 18.79 | 307,273 | -0.15(-0.79%) |
Nov 11, 2011 | 18.73 | 19.00 | 18.61 | 18.94 | 305,333 | +0.48(+2.60%) |
Nov 10, 2011 | 18.18 | 18.58 | 17.80 | 18.46 | 455,418 | +0.66(+3.71%) |
Nov 09, 2011 | 17.78 | 18.34 | 17.64 | 17.80 | 387,935 | -0.50(-2.73%) |
Nov 08, 2011 | 18.61 | 18.61 | 17.85 | 18.30 | 389,517 | -0.10(-0.54%) |
Nov 07, 2011 | 18.50 | 18.60 | 17.83 | 18.40 | 331,275 | -0.12(-0.65%) |
Nov 04, 2011 | 18.41 | 18.59 | 18.03 | 18.52 | 400,327 | -0.11(-0.59%) |
Nov 03, 2011 | 18.95 | 18.97 | 17.93 | 18.63 | 540,284 | -0.17(-0.90%) |
Nov 02, 2011 | 18.70 | 19.00 | 18.49 | 18.80 | 464,078 | +0.47(+2.56%) |
Nov 01, 2011 | 17.61 | 18.65 | 17.58 | 18.33 | 604,987 | -0.32(-1.72%) |
Oct 31, 2011 | 19.01 | 19.26 | 18.65 | 18.65 | 505,911 | -0.67(-3.47%) |
Oct 28, 2011 | 19.55 | 19.67 | 18.86 | 19.32 | 553,260 | -0.21(-1.08%) |
Oct 27, 2011 | 19.86 | 20.19 | 19.39 | 19.53 | 702,088 | +0.42(+2.20%) |
Oct 26, 2011 | 20.55 | 20.72 | 18.52 | 19.11 | 802,112 | -0.69(-3.48%) |
Oct 25, 2011 | 20.43 | 20.46 | 19.71 | 19.80 | 455,820 | -0.81(-3.93%) |
Oct 24, 2011 | 19.81 | 20.70 | 19.53 | 20.61 | 591,954 | +0.96(+4.89%) |
Oct 21, 2011 | 19.82 | 20.12 | 19.43 | 19.65 | 395,189 | +0.25(+1.29%) |
Oct 20, 2011 | 19.36 | 19.60 | 18.78 | 19.40 | 293,854 | +0.05(+0.26%) |
Oct 19, 2011 | 19.48 | 19.84 | 19.18 | 19.35 | 334,084 | -0.26(-1.33%) |
Oct 18, 2011 | 18.87 | 19.77 | 18.38 | 19.61 | 459,596 | +0.68(+3.59%) |
Oct 17, 2011 | 19.18 | 19.59 | 18.83 | 18.93 | 314,963 | -0.37(-1.92%) |
Oct 14, 2011 | 19.45 | 19.56 | 18.87 | 19.30 | 221,276 | +0.21(+1.10%) |
Oct 13, 2011 | 19.30 | 19.55 | 18.82 | 19.09 | 293,955 | -0.45(-2.30%) |
Oct 12, 2011 | 19.19 | 19.75 | 18.85 | 19.54 | 337,163 | +0.47(+2.46%) |
Oct 11, 2011 | 18.68 | 19.22 | 18.23 | 19.07 | 365,694 | +0.15(+0.79%) |
Oct 10, 2011 | 18.32 | 19.15 | 18.16 | 18.92 | 323,106 | +1.06(+5.94%) |
Oct 07, 2011 | 18.45 | 18.77 | 17.66 | 17.86 | 293,663 | -0.52(-2.83%) |
Oct 06, 2011 | 18.09 | 18.39 | 17.86 | 18.38 | 320,914 | +0.65(+3.67%) |
Oct 05, 2011 | 17.54 | 18.05 | 17.02 | 17.73 | 395,002 | +0.17(+0.97%) |
Oct 04, 2011 | 15.32 | 17.64 | 15.01 | 17.56 | 637,884 | +2.04(+13.14%) |
Oct 03, 2011 | 16.37 | 16.68 | 15.49 | 15.52 | 502,323 | -0.97(-5.88%) |
Sep 30, 2011 | 17.04 | 17.51 | 16.49 | 16.49 | 337,485 | -0.90(-5.18%) |
Sep 29, 2011 | 17.54 | 17.86 | 16.51 | 17.39 | 295,526 | +0.32(+1.87%) |
Sep 28, 2011 | 17.83 | 18.14 | 16.97 | 17.07 | 362,135 | -0.75(-4.21%) |
Sep 27, 2011 | 17.50 | 18.50 | 17.33 | 17.82 | 512,052 | +0.72(+4.21%) |
Sep 26, 2011 | 16.65 | 17.13 | 16.04 | 17.10 | 365,740 | +0.68(+4.14%) |
Sep 23, 2011 | 16.02 | 16.81 | 15.87 | 16.42 | 463,838 | +0.20(+1.23%) |
Sep 22, 2011 | 16.12 | 17.07 | 15.98 | 16.22 | 612,853 | -0.69(-4.08%) |
Sep 21, 2011 | 17.76 | 18.25 | 16.84 | 16.91 | 403,147 | -0.90(-5.05%) |
Sep 20, 2011 | 18.48 | 18.67 | 17.79 | 17.81 | 386,514 | -0.56(-3.05%) |
Sep 19, 2011 | 18.41 | 18.61 | 17.84 | 18.37 | 492,135 | -0.61(-3.21%) |
Sep 16, 2011 | 19.21 | 19.21 | 18.41 | 18.98 | 908,685 | -0.09(-0.47%) |
Sep 15, 2011 | 19.85 | 19.93 | 18.98 | 19.07 | 493,286 | -0.66(-3.35%) |
Sep 14, 2011 | 19.59 | 20.05 | 19.05 | 19.73 | 527,863 | +0.42(+2.18%) |
Sep 13, 2011 | 18.37 | 19.43 | 18.19 | 19.31 | 662,252 | +0.96(+5.23%) |
Sep 12, 2011 | 17.65 | 18.39 | 17.65 | 18.35 | 678,957 | +0.33(+1.83%) |
Sep 09, 2011 | 18.25 | 18.76 | 17.73 | 18.02 | 681,286 | -0.36(-1.96%) |
Sep 08, 2011 | 18.73 | 19.31 | 18.31 | 18.38 | 381,778 | -0.57(-3.01%) |
Sep 07, 2011 | 17.56 | 18.98 | 17.51 | 18.95 | 753,846 | +1.70(+9.86%) |
Sep 06, 2011 | 16.11 | 17.34 | 16.10 | 17.25 | 412,002 | +0.41(+2.43%) |
Sep 02, 2011 | 17.66 | 17.69 | 16.74 | 16.84 | 538,592 | -1.18(-6.55%) |
Sep 01, 2011 | 18.86 | 19.25 | 18.00 | 18.02 | 403,089 | -0.79(-4.20%) |
Aug 31, 2011 | 18.63 | 19.45 | 18.59 | 18.81 | 336,573 | +0.24(+1.29%) |
Aug 30, 2011 | 18.65 | 19.01 | 18.16 | 18.57 | 345,363 | -0.02(-0.11%) |
Aug 29, 2011 | 17.87 | 18.61 | 17.82 | 18.59 | 309,297 | +1.00(+5.69%) |
Aug 26, 2011 | 16.91 | 17.84 | 16.69 | 17.59 | 524,436 | +0.49(+2.87%) |
Aug 25, 2011 | 17.89 | 18.26 | 17.05 | 17.10 | 348,100 | -0.62(-3.50%) |
Aug 24, 2011 | 17.17 | 17.96 | 17.05 | 17.72 | 464,105 | +0.52(+3.02%) |
Aug 23, 2011 | 16.28 | 17.31 | 15.85 | 17.20 | 589,857 | +1.02(+6.30%) |
Aug 22, 2011 | 16.88 | 16.92 | 16.08 | 16.18 | 443,145 | -0.21(-1.28%) |
Aug 19, 2011 | 16.04 | 17.40 | 15.99 | 16.39 | 821,083 | -0.10(-0.61%) |
Aug 18, 2011 | 16.91 | 16.97 | 16.27 | 16.49 | 707,960 | -1.08(-6.15%) |
Aug 17, 2011 | 18.10 | 18.39 | 17.01 | 17.57 | 363,669 | -0.34(-1.90%) |
Aug 16, 2011 | 17.90 | 18.07 | 17.34 | 17.91 | 362,675 | -0.25(-1.38%) |
Aug 15, 2011 | 18.09 | 18.27 | 17.30 | 18.16 | 329,822 | +0.26(+1.45%) |
Aug 12, 2011 | 18.42 | 18.67 | 17.13 | 17.90 | 610,483 | -0.23(-1.27%) |
Aug 11, 2011 | 17.43 | 18.67 | 17.13 | 18.13 | 618,630 | +0.78(+4.50%) |
Aug 10, 2011 | 18.37 | 18.55 | 17.32 | 17.35 | 690,716 | -1.74(-9.11%) |
Aug 09, 2011 | 18.83 | 19.24 | 16.84 | 19.09 | 548,837 | +1.06(+5.88%) |
Aug 08, 2011 | 18.83 | 19.40 | 17.50 | 18.03 | 654,315 | -1.65(-8.38%) |
Aug 05, 2011 | 20.01 | 20.48 | 19.00 | 19.68 | 713,433 | +0.06(+0.31%) |
Aug 04, 2011 | 21.11 | 21.12 | 19.60 | 19.62 | 834,141 | -1.81(-8.45%) |
Aug 03, 2011 | 20.78 | 21.50 | 20.00 | 21.43 | 558,258 | +0.59(+2.83%) |
Aug 02, 2011 | 21.54 | 21.57 | 20.80 | 20.84 | 712,849 | -0.82(-3.79%) |
Aug 01, 2011 | 22.00 | 22.00 | 21.26 | 21.66 | 459,073 | +0.13(+0.60%) |
Jul 29, 2011 | 21.08 | 21.88 | 20.96 | 21.53 | 492,487 | +0.13(+0.61%) |
Jul 28, 2011 | 20.67 | 21.98 | 20.57 | 21.40 | 605,512 | +0.79(+3.83%) |
Jul 27, 2011 | 21.15 | 21.82 | 20.52 | 20.61 | 516,122 | -0.79(-3.69%) |
Jul 26, 2011 | 20.57 | 21.48 | 19.80 | 21.40 | 568,625 | +1.30(+6.47%) |
Jul 25, 2011 | 20.08 | 20.40 | 19.95 | 20.10 | 270,742 | -0.27(-1.33%) |
Jul 22, 2011 | 20.39 | 20.40 | 20.33 | 20.37 | 263,404 | +0.44(+2.21%) |
Jul 21, 2011 | 19.66 | 20.13 | 19.65 | 19.93 | 286,203 | +0.40(+2.05%) |
Jul 20, 2011 | 20.00 | 20.00 | 19.42 | 19.53 | 166,541 | -0.42(-2.11%) |
Jul 19, 2011 | 19.70 | 20.00 | 19.60 | 19.95 | 481,328 | +0.45(+2.31%) |
Jul 18, 2011 | 19.46 | 19.52 | 18.94 | 19.50 | 357,308 | -0.02(-0.10%) |
Jul 15, 2011 | 18.93 | 19.52 | 18.30 | 19.52 | 378,359 | +0.73(+3.89%) |
Jul 14, 2011 | 19.43 | 19.64 | 18.64 | 18.79 | 258,661 | -0.63(-3.24%) |
Jul 13, 2011 | 19.09 | 19.71 | 18.90 | 19.42 | 216,290 | +0.47(+2.48%) |
Jul 12, 2011 | 19.05 | 19.11 | 18.74 | 18.95 | 332,573 | -0.26(-1.35%) |
Jul 11, 2011 | 19.29 | 19.53 | 19.12 | 19.21 | 363,251 | -0.43(-2.19%) |
Jul 08, 2011 | 18.87 | 19.70 | 18.70 | 19.64 | 436,307 | +0.40(+2.08%) |
Jul 07, 2011 | 19.11 | 19.49 | 19.11 | 19.24 | 444,225 | +0.42(+2.23%) |
Jul 06, 2011 | 18.71 | 19.04 | 18.63 | 18.82 | 230,324 | +0.01(+0.05%) |
Jul 05, 2011 | 18.72 | 18.83 | 18.32 | 18.81 | 270,835 | +0.09(+0.48%) |
Jul 01, 2011 | 18.52 | 18.91 | 18.41 | 18.72 | 326,995 | +0.19(+1.03%) |
Jun 30, 2011 | 18.48 | 18.71 | 18.17 | 18.53 | 196,688 | +0.13(+0.71%) |
Jun 29, 2011 | 18.65 | 18.91 | 18.18 | 18.40 | 293,713 | -0.15(-0.81%) |
Jun 28, 2011 | 18.05 | 18.56 | 17.90 | 18.55 | 390,908 | +0.58(+3.23%) |
Jun 27, 2011 | 17.29 | 18.09 | 17.20 | 17.97 | 364,298 | +0.66(+3.81%) |
Jun 24, 2011 | 17.47 | 17.66 | 17.14 | 17.31 | 687,460 | -0.10(-0.57%) |
Jun 23, 2011 | 16.70 | 17.42 | 16.61 | 17.41 | 451,428 | +0.39(+2.29%) |
Jun 22, 2011 | 17.57 | 17.84 | 16.98 | 17.02 | 304,366 | -0.63(-3.57%) |
Jun 21, 2011 | 17.16 | 17.76 | 17.13 | 17.65 | 418,783 | +0.60(+3.52%) |
Jun 20, 2011 | 16.94 | 17.07 | 16.88 | 17.05 | 509,804 | +0.80(+4.92%) |
Jun 17, 2011 | 15.89 | 16.39 | 15.77 | 16.25 | 1,645,006 | +0.61(+3.90%) |
Jun 16, 2011 | 15.47 | 15.86 | 15.28 | 15.64 | 356,634 | +0.21(+1.36%) |
Jun 15, 2011 | 15.62 | 15.77 | 15.16 | 15.43 | 262,107 | -0.42(-2.65%) |
Jun 14, 2011 | 15.28 | 16.04 | 15.20 | 15.85 | 294,537 | +0.81(+5.39%) |
Jun 13, 2011 | 15.48 | 15.59 | 15.00 | 15.04 | 525,307 | -0.41(-2.65%) |
Jun 10, 2011 | 15.51 | 15.75 | 15.19 | 15.45 | 419,737 | -0.20(-1.28%) |
Jun 09, 2011 | 15.38 | 15.91 | 15.38 | 15.65 | 278,110 | +0.36(+2.35%) |
Jun 08, 2011 | 15.48 | 15.49 | 14.96 | 15.29 | 464,967 | -0.24(-1.55%) |
Jun 07, 2011 | 15.45 | 16.04 | 15.24 | 15.53 | 370,665 | +0.29(+1.90%) |
Jun 06, 2011 | 15.64 | 15.73 | 15.22 | 15.24 | 231,417 | -0.43(-2.74%) |
Jun 03, 2011 | 15.70 | 16.08 | 15.50 | 15.67 | 348,851 | -0.65(-3.98%) |
May 24, 2011 | 16.10 | 16.46 | 16.00 | 16.32 | 526,323 | +0.32(+2.00%) |
May 23, 2011 | 15.56 | 16.03 | 15.45 | 16.00 | 262,759 | +0.10(+0.63%) |
May 20, 2011 | 16.51 | 16.51 | 15.89 | 15.90 | 806,414 | -0.73(-4.39%) |
May 19, 2011 | 16.69 | 16.93 | 16.57 | 16.63 | 223,768 | +0.04(+0.24%) |
May 18, 2011 | 16.23 | 16.64 | 16.08 | 16.59 | 452,926 | +0.37(+2.28%) |
May 17, 2011 | 16.28 | 16.34 | 15.92 | 16.22 | 530,944 | -0.19(-1.16%) |
May 16, 2011 | 16.71 | 16.71 | 16.26 | 16.41 | 517,537 | -0.45(-2.67%) |
May 13, 2011 | 17.10 | 17.35 | 16.78 | 16.86 | 585,556 | -0.25(-1.46%) |
May 12, 2011 | 16.64 | 17.28 | 16.28 | 17.11 | 343,436 | +0.36(+2.15%) |
May 11, 2011 | 16.97 | 17.08 | 16.52 | 16.75 | 205,621 | -0.25(-1.47%) |
May 10, 2011 | 16.85 | 17.41 | 16.85 | 17.00 | 382,207 | +0.25(+1.49%) |
May 09, 2011 | 16.56 | 16.83 | 16.47 | 16.75 | 217,197 | +0.16(+0.96%) |
May 06, 2011 | 16.73 | 17.04 | 16.54 | 16.59 | 316,083 | +0.09(+0.55%) |
May 05, 2011 | 16.56 | 16.94 | 16.30 | 16.50 | 341,854 | -0.21(-1.26%) |
May 04, 2011 | 16.68 | 16.83 | 16.45 | 16.71 | 282,575 | +0.02(+0.12%) |
May 03, 2011 | 16.88 | 17.05 | 16.55 | 16.69 | 452,539 | -0.30(-1.77%) |
May 02, 2011 | 17.14 | 17.16 | 16.98 | 16.99 | 530,688 | -0.31(-1.79%) |
Apr 29, 2011 | 17.17 | 17.59 | 17.01 | 17.30 | 575,454 | +0.16(+0.93%) |
Apr 28, 2011 | 16.54 | 17.18 | 16.54 | 17.14 | 601,124 | +0.51(+3.07%) |
Apr 27, 2011 | 16.82 | 17.17 | 16.39 | 16.63 | 808,248 | -0.31(-1.83%) |
Apr 26, 2011 | 18.00 | 18.12 | 16.88 | 16.94 | 679,833 | -1.05(-5.84%) |
Apr 25, 2011 | 17.87 | 18.34 | 17.82 | 17.99 | 407,961 | +0.39(+2.22%) |
Apr 21, 2011 | 17.15 | 17.67 | 17.07 | 17.60 | 290,297 | +0.40(+2.33%) |
Apr 20, 2011 | 17.01 | 17.40 | 17.01 | 17.20 | 267,552 | +0.53(+3.18%) |
Apr 19, 2011 | 16.81 | 16.99 | 16.51 | 16.67 | 144,252 | -0.08(-0.48%) |
Apr 18, 2011 | 16.62 | 16.80 | 16.24 | 16.75 | 230,493 | -0.22(-1.30%) |
Apr 15, 2011 | 17.24 | 17.57 | 16.89 | 16.97 | 298,639 | -0.30(-1.74%) |
Apr 14, 2011 | 17.44 | 17.49 | 17.11 | 17.27 | 259,789 | -0.32(-1.82%) |
Apr 13, 2011 | 17.70 | 17.79 | 17.35 | 17.59 | 310,545 | +0.03(+0.17%) |
Apr 12, 2011 | 17.89 | 18.26 | 17.55 | 17.56 | 299,413 | -0.53(-2.93%) |
Apr 11, 2011 | 18.28 | 18.51 | 17.92 | 18.09 | 146,115 | -0.16(-0.88%) |
Apr 08, 2011 | 19.11 | 19.12 | 18.18 | 18.25 | 262,829 | -0.71(-3.74%) |
Apr 07, 2011 | 18.76 | 19.32 | 18.64 | 18.96 | 249,951 | +0.20(+1.07%) |
Apr 06, 2011 | 18.89 | 18.99 | 18.39 | 18.76 | 212,185 | +0.04(+0.21%) |
Apr 05, 2011 | 18.50 | 19.00 | 18.23 | 18.72 | 400,978 | +0.25(+1.35%) |
Apr 04, 2011 | 18.68 | 18.89 | 18.24 | 18.47 | 236,027 | -0.19(-1.02%) |
Apr 01, 2011 | 18.69 | 19.03 | 18.45 | 18.66 | 294,231 | +0.17(+0.92%) |
Mar 31, 2011 | 19.08 | 19.14 | 18.38 | 18.49 | 314,275 | -0.60(-3.14%) |
Mar 30, 2011 | 18.81 | 19.25 | 18.73 | 19.09 | 290,712 | +0.44(+2.36%) |
Mar 29, 2011 | 18.46 | 18.79 | 18.14 | 18.65 | 271,733 | +0.17(+0.92%) |
Mar 28, 2011 | 18.88 | 19.07 | 18.32 | 18.48 | 283,923 | -0.34(-1.81%) |
Mar 25, 2011 | 18.32 | 19.19 | 18.19 | 18.82 | 709,218 | +0.67(+3.69%) |
Mar 24, 2011 | 17.69 | 18.31 | 17.66 | 18.15 | 413,586 | +0.54(+3.07%) |
Mar 23, 2011 | 17.45 | 17.66 | 16.90 | 17.61 | 459,972 | +0.16(+0.92%) |
Mar 22, 2011 | 18.26 | 18.38 | 17.35 | 17.45 | 458,059 | -0.76(-4.17%) |
Mar 21, 2011 | 17.81 | 18.24 | 17.64 | 18.21 | 703,723 | +1.17(+6.87%) |
Mar 18, 2011 | 17.67 | 17.83 | 17.04 | 17.04 | 2,675,694 | -0.42(-2.41%) |
Mar 17, 2011 | 17.54 | 17.73 | 17.10 | 17.46 | 378,822 | +0.32(+1.87%) |
Mar 16, 2011 | 17.28 | 17.30 | 16.90 | 17.14 | 676,986 | -0.25(-1.44%) |
Mar 15, 2011 | 17.19 | 17.64 | 17.09 | 17.39 | 574,276 | -0.41(-2.30%) |
Mar 14, 2011 | 18.77 | 19.23 | 17.57 | 17.80 | 622,517 | -1.36(-7.10%) |
Mar 11, 2011 | 18.77 | 19.32 | 18.60 | 19.16 | 207,603 | +0.24(+1.27%) |
Mar 10, 2011 | 19.43 | 19.43 | 18.65 | 18.92 | 359,159 | -0.80(-4.06%) |
Mar 09, 2011 | 19.52 | 19.82 | 19.38 | 19.72 | 187,937 | +0.17(+0.87%) |
Mar 08, 2011 | 19.28 | 19.59 | 19.11 | 19.55 | 277,331 | +0.26(+1.35%) |
Mar 07, 2011 | 19.26 | 20.12 | 19.18 | 19.29 | 512,166 | +0.18(+0.94%) |
Mar 04, 2011 | 19.15 | 19.21 | 18.89 | 19.11 | 205,910 | +0.01(+0.05%) |
Mar 03, 2011 | 18.88 | 19.44 | 18.68 | 19.10 | 227,850 | +0.57(+3.08%) |
Mar 02, 2011 | 18.14 | 18.56 | 17.97 | 18.53 | 228,887 | +0.35(+1.93%) |
Mar 01, 2011 | 18.65 | 18.70 | 18.10 | 18.18 | 340,980 | -0.27(-1.46%) |
Feb 28, 2011 | 18.74 | 18.74 | 18.22 | 18.45 | 322,010 | -0.11(-0.59%) |
Feb 25, 2011 | 18.33 | 18.66 | 18.15 | 18.56 | 198,879 | +0.40(+2.20%) |
Feb 24, 2011 | 18.35 | 18.37 | 17.80 | 18.16 | 410,548 | -0.26(-1.41%) |
Feb 23, 2011 | 19.36 | 19.50 | 18.13 | 18.42 | 326,519 | -0.99(-5.10%) |
Feb 22, 2011 | 19.50 | 20.12 | 18.25 | 19.41 | 963,742 | +1.11(+6.07%) |
Feb 18, 2011 | 18.47 | 18.92 | 18.25 | 18.30 | 557,310 | -0.15(-0.81%) |
Feb 17, 2011 | 18.77 | 18.80 | 18.33 | 18.45 | 790,342 | -0.37(-1.97%) |
Feb 16, 2011 | 19.19 | 19.27 | 18.82 | 18.82 | 428,350 | -0.25(-1.31%) |
Feb 15, 2011 | 19.46 | 19.65 | 18.98 | 19.07 | 485,248 | -0.52(-2.65%) |
Feb 14, 2011 | 20.00 | 20.00 | 19.53 | 19.59 | 69,407 | -0.39(-1.95%) |
Feb 11, 2011 | 19.50 | 19.99 | 19.50 | 19.98 | 155,835 | +0.41(+2.10%) |
Feb 10, 2011 | 19.43 | 19.66 | 19.25 | 19.57 | 63,815 | -0.02(-0.10%) |
Feb 09, 2011 | 19.81 | 19.89 | 19.49 | 19.59 | 100,541 | -0.34(-1.71%) |
Feb 08, 2011 | 19.50 | 19.93 | 19.44 | 19.93 | 216,379 | +0.45(+2.31%) |
Feb 07, 2011 | 18.78 | 19.72 | 18.66 | 19.48 | 166,927 | +0.70(+3.73%) |
Feb 04, 2011 | 18.69 | 18.92 | 18.48 | 18.78 | 108,087 | +0.10(+0.54%) |
Feb 03, 2011 | 18.45 | 18.93 | 18.45 | 18.68 | 145,799 | +0.18(+0.97%) |
Feb 02, 2011 | 18.60 | 18.99 | 18.39 | 18.50 | 147,747 | -0.21(-1.12%) |
Feb 01, 2011 | 18.63 | 19.06 | 18.43 | 18.71 | 247,302 | +0.30(+1.63%) |
Jan 31, 2011 | 18.52 | 18.82 | 18.29 | 18.41 | 199,447 | -0.01(-0.05%) |
Jan 28, 2011 | 19.33 | 19.44 | 18.35 | 18.42 | 226,368 | -0.95(-4.90%) |
Jan 27, 2011 | 19.02 | 19.55 | 18.93 | 19.37 | 119,872 | +0.38(+2.00%) |
Jan 26, 2011 | 18.36 | 19.12 | 18.16 | 18.99 | 175,780 | +0.66(+3.60%) |
Jan 25, 2011 | 18.16 | 18.36 | 17.97 | 18.33 | 99,436 | +0.02(+0.11%) |
Jan 24, 2011 | 18.14 | 18.41 | 18.10 | 18.31 | 104,563 | +0.20(+1.10%) |
Jan 21, 2011 | 18.15 | 18.30 | 18.06 | 18.11 | 232,269 | +0.09(+0.50%) |
Jan 20, 2011 | 18.01 | 18.35 | 17.95 | 18.02 | 156,616 | -0.14(-0.77%) |
Jan 19, 2011 | 18.36 | 18.45 | 18.03 | 18.16 | 167,476 | -0.23(-1.25%) |
Jan 18, 2011 | 18.54 | 18.54 | 18.15 | 18.39 | 130,507 | -0.17(-0.92%) |
Jan 14, 2011 | 18.54 | 18.61 | 18.36 | 18.56 | 204,996 | -0.03(-0.16%) |
Jan 13, 2011 | 18.86 | 18.97 | 18.47 | 18.59 | 121,959 | -0.24(-1.27%) |
Jan 12, 2011 | 19.00 | 19.03 | 18.71 | 18.83 | 209,284 | +0.07(+0.37%) |
Jan 11, 2011 | 18.99 | 19.19 | 18.66 | 18.76 | 182,616 | -0.15(-0.79%) |
Jan 10, 2011 | 18.62 | 18.96 | 18.39 | 18.91 | 322,754 | +0.19(+1.01%) |
Jan 07, 2011 | 18.70 | 18.72 | 18.37 | 18.72 | 186,723 | +0.10(+0.54%) |
Jan 06, 2011 | 18.61 | 18.64 | 18.31 | 18.62 | 134,367 | -0.01(-0.05%) |
Jan 05, 2011 | 18.50 | 18.79 | 18.27 | 18.63 | 138,762 | +0.12(+0.65%) |
Jan 04, 2011 | 18.88 | 19.00 | 18.29 | 18.51 | 203,936 | -0.25(-1.33%) |
Jan 03, 2011 | 18.79 | 18.90 | 18.52 | 18.76 | 298,010 | +0.28(+1.52%) |
Dec 31, 2010 | 18.77 | 18.83 | 18.34 | 18.48 | 194,876 | -0.32(-1.70%) |
Dec 30, 2010 | 18.37 | 18.87 | 18.27 | 18.80 | 191,775 | +0.35(+1.90%) |
Dec 29, 2010 | 17.86 | 18.50 | 17.84 | 18.45 | 232,136 | +0.63(+3.54%) |
Dec 28, 2010 | 18.07 | 18.18 | 17.72 | 17.82 | 124,461 | -0.28(-1.55%) |
Dec 27, 2010 | 17.99 | 18.21 | 17.83 | 18.10 | 66,535 | +0.04(+0.22%) |
Dec 23, 2010 | 18.12 | 18.31 | 17.99 | 18.06 | 88,479 | -0.08(-0.44%) |
Dec 22, 2010 | 18.74 | 18.90 | 18.09 | 18.14 | 170,537 | -0.53(-2.84%) |
Dec 21, 2010 | 17.60 | 18.73 | 17.47 | 18.67 | 398,459 | +1.17(+6.69%) |
Dec 20, 2010 | 17.01 | 17.57 | 16.92 | 17.50 | 242,727 | +0.63(+3.73%) |
Dec 17, 2010 | 17.04 | 17.04 | 16.58 | 16.87 | 288,720 | -0.17(-1.00%) |
Dec 16, 2010 | 16.97 | 17.19 | 16.79 | 17.04 | 179,241 | +0.14(+0.83%) |
Dec 15, 2010 | 16.92 | 17.21 | 16.81 | 16.90 | 215,883 | -0.04(-0.24%) |
Dec 14, 2010 | 16.89 | 17.26 | 16.83 | 16.94 | 241,654 | +0.14(+0.83%) |
Dec 13, 2010 | 17.65 | 17.65 | 16.79 | 16.80 | 193,920 | -0.74(-4.22%) |
Dec 10, 2010 | 17.11 | 17.71 | 17.03 | 17.54 | 153,431 | +0.50(+2.93%) |
Dec 09, 2010 | 17.19 | 17.19 | 16.95 | 17.04 | 109,406 | +0.03(+0.18%) |
Dec 08, 2010 | 17.33 | 17.45 | 16.99 | 17.01 | 91,561 | -0.27(-1.56%) |
Dec 07, 2010 | 17.37 | 17.45 | 17.15 | 17.28 | 252,736 | +0.15(+0.88%) |
Dec 06, 2010 | 17.12 | 17.39 | 16.89 | 17.13 | 308,672 | +0.00(+0.00%) |
Dec 03, 2010 | 16.70 | 17.22 | 16.63 | 17.13 | 324,931 | +0.38(+2.27%) |
Dec 02, 2010 | 16.20 | 16.79 | 16.20 | 16.75 | 276,850 | +0.61(+3.78%) |