Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.42 | 16.89 | 16.04 | 16.58 | 1,591,328 | -0.18(-1.07%) |
Oct 28, 2011 | 16.50 | 16.93 | 16.50 | 16.76 | 1,249,181 | +0.22(+1.33%) |
Oct 27, 2011 | 16.39 | 16.73 | 15.86 | 16.54 | 1,354,453 | +0.81(+5.15%) |
Oct 26, 2011 | 15.64 | 15.95 | 15.17 | 15.73 | 649,648 | +0.39(+2.54%) |
Oct 25, 2011 | 16.15 | 16.18 | 15.28 | 15.34 | 1,253,706 | -0.96(-5.89%) |
Oct 24, 2011 | 15.36 | 16.55 | 15.36 | 16.30 | 856,134 | +0.90(+5.84%) |
Oct 21, 2011 | 14.99 | 15.43 | 14.76 | 15.40 | 791,996 | +0.68(+4.62%) |
Oct 20, 2011 | 14.77 | 14.77 | 13.97 | 14.72 | 950,130 | -0.07(-0.47%) |
Oct 19, 2011 | 14.93 | 15.41 | 14.70 | 14.79 | 611,042 | -0.26(-1.73%) |
Oct 18, 2011 | 14.60 | 15.15 | 14.45 | 15.05 | 841,795 | +0.49(+3.37%) |
Oct 17, 2011 | 14.97 | 15.02 | 14.51 | 14.56 | 826,237 | -0.56(-3.70%) |
Oct 14, 2011 | 15.00 | 15.23 | 14.70 | 15.12 | 794,673 | +0.35(+2.37%) |
Oct 13, 2011 | 14.03 | 15.07 | 14.02 | 14.77 | 1,849,889 | +0.61(+4.31%) |
Oct 12, 2011 | 13.63 | 14.38 | 13.55 | 14.16 | 1,893,669 | +0.68(+5.04%) |
Oct 11, 2011 | 13.21 | 13.62 | 13.12 | 13.48 | 463,607 | +0.08(+0.60%) |
Oct 10, 2011 | 13.22 | 13.49 | 13.07 | 13.40 | 957,611 | +0.49(+3.80%) |
Oct 07, 2011 | 13.13 | 13.42 | 12.79 | 12.91 | 1,482,198 | -0.26(-1.97%) |
Oct 06, 2011 | 13.07 | 13.33 | 13.00 | 13.17 | 1,482,445 | +0.31(+2.41%) |
Oct 05, 2011 | 11.90 | 12.96 | 11.60 | 12.86 | 1,649,906 | +1.03(+8.71%) |
Oct 04, 2011 | 11.36 | 11.91 | 10.98 | 11.83 | 2,094,158 | +0.29(+2.51%) |
Oct 03, 2011 | 12.30 | 12.52 | 11.50 | 11.54 | 1,169,896 | -1.00(-7.97%) |
Sep 30, 2011 | 12.51 | 12.96 | 12.34 | 12.54 | 1,037,429 | -0.25(-1.95%) |
Sep 29, 2011 | 13.07 | 13.37 | 12.41 | 12.79 | 1,575,670 | +0.06(+0.47%) |
Sep 28, 2011 | 13.75 | 13.78 | 12.72 | 12.73 | 1,772,122 | -0.95(-6.94%) |
Sep 27, 2011 | 13.47 | 14.18 | 13.35 | 13.68 | 1,576,323 | +0.63(+4.83%) |
Sep 26, 2011 | 12.88 | 13.16 | 12.57 | 13.05 | 1,678,302 | +0.27(+2.11%) |
Sep 23, 2011 | 12.56 | 13.06 | 12.48 | 12.78 | 1,892,200 | +0.22(+1.75%) |
Sep 22, 2011 | 13.09 | 13.38 | 12.27 | 12.56 | 2,073,825 | -1.10(-8.05%) |
Sep 21, 2011 | 14.43 | 14.75 | 13.63 | 13.66 | 1,373,824 | -0.72(-5.01%) |
Sep 20, 2011 | 14.93 | 15.11 | 14.29 | 14.38 | 1,235,478 | -0.40(-2.71%) |
Sep 19, 2011 | 15.26 | 15.26 | 14.53 | 14.78 | 1,521,272 | -0.85(-5.44%) |
Sep 16, 2011 | 15.64 | 15.81 | 15.45 | 15.63 | 1,329,614 | +0.02(+0.13%) |
Sep 15, 2011 | 15.14 | 15.64 | 14.82 | 15.61 | 1,986,605 | +0.71(+4.77%) |
Sep 14, 2011 | 15.21 | 15.50 | 14.79 | 14.90 | 2,450,190 | -0.14(-0.93%) |
Sep 13, 2011 | 14.44 | 15.07 | 14.31 | 15.04 | 2,091,522 | +0.73(+5.10%) |
Sep 12, 2011 | 14.16 | 14.73 | 13.99 | 14.31 | 2,499,375 | -0.13(-0.90%) |
Sep 09, 2011 | 15.08 | 15.31 | 14.24 | 14.44 | 1,256,831 | -0.81(-5.31%) |
Sep 08, 2011 | 15.96 | 16.17 | 15.21 | 15.25 | 966,305 | -0.84(-5.22%) |
Sep 07, 2011 | 14.97 | 16.20 | 14.89 | 16.09 | 1,738,754 | +1.44(+9.83%) |
Sep 06, 2011 | 14.74 | 15.03 | 14.36 | 14.65 | 1,620,856 | -0.69(-4.50%) |
Sep 02, 2011 | 15.41 | 15.80 | 15.11 | 15.34 | 1,491,038 | -0.53(-3.34%) |
Sep 01, 2011 | 16.08 | 16.51 | 15.77 | 15.87 | 1,785,335 | -0.24(-1.49%) |
Aug 31, 2011 | 16.22 | 17.00 | 15.98 | 16.11 | 1,455,370 | -0.03(-0.19%) |
Aug 30, 2011 | 15.61 | 16.33 | 15.50 | 16.14 | 1,911,783 | +0.32(+2.02%) |
Aug 29, 2011 | 14.79 | 15.86 | 14.77 | 15.82 | 1,720,325 | +1.24(+8.50%) |
Aug 26, 2011 | 13.86 | 14.84 | 13.58 | 14.58 | 1,700,722 | +0.55(+3.92%) |
Aug 25, 2011 | 14.46 | 14.57 | 13.58 | 14.03 | 2,186,230 | -0.30(-2.09%) |
Aug 24, 2011 | 14.09 | 14.48 | 13.93 | 14.33 | 1,278,219 | +0.24(+1.70%) |
Aug 23, 2011 | 13.64 | 14.17 | 13.31 | 14.09 | 1,485,571 | +0.52(+3.83%) |
Aug 22, 2011 | 13.95 | 14.06 | 13.45 | 13.57 | 1,392,341 | +0.04(+0.30%) |
Aug 19, 2011 | 13.74 | 14.30 | 13.52 | 13.53 | 1,502,581 | -0.48(-3.43%) |
Aug 18, 2011 | 14.50 | 14.63 | 13.89 | 14.01 | 1,799,290 | -0.98(-6.54%) |
Aug 17, 2011 | 15.34 | 15.64 | 14.77 | 14.99 | 2,640,242 | -0.78(-4.95%) |
Aug 16, 2011 | 15.25 | 15.93 | 15.11 | 15.77 | 3,328,558 | +0.47(+3.07%) |
Aug 15, 2011 | 14.66 | 15.35 | 14.66 | 15.30 | 1,223,675 | +0.83(+5.74%) |
Aug 12, 2011 | 15.07 | 15.32 | 14.27 | 14.47 | 2,553,451 | +0.29(+2.05%) |
Aug 11, 2011 | 13.75 | 14.45 | 13.15 | 14.18 | 4,158,074 | +0.43(+3.13%) |
Aug 10, 2011 | 14.01 | 14.19 | 13.19 | 13.75 | 5,039,968 | -0.68(-4.71%) |
Aug 09, 2011 | 16.47 | 15.39 | 13.04 | 14.43 | 7,593,934 | -0.21(-1.43%) |
Aug 08, 2011 | 16.47 | 16.69 | 14.62 | 14.64 | 3,064,489 | -2.55(-14.83%) |
Aug 05, 2011 | 18.62 | 18.72 | 16.49 | 17.19 | 3,411,294 | -1.17(-6.37%) |
Aug 04, 2011 | 19.62 | 19.70 | 18.32 | 18.36 | 1,831,730 | -1.61(-8.06%) |
Aug 03, 2011 | 19.96 | 20.20 | 19.33 | 19.97 | 1,554,180 | +0.07(+0.35%) |
Aug 02, 2011 | 20.33 | 20.57 | 19.82 | 19.90 | 1,790,064 | -0.43(-2.12%) |
Aug 01, 2011 | 20.90 | 21.13 | 20.07 | 20.33 | 3,719,140 | -1.06(-4.96%) |
Jul 29, 2011 | 21.18 | 21.73 | 20.75 | 21.39 | 1,014,235 | -0.04(-0.19%) |
Jul 28, 2011 | 22.02 | 22.16 | 21.38 | 21.43 | 1,965,077 | -0.63(-2.86%) |
Jul 27, 2011 | 22.75 | 22.84 | 21.82 | 22.06 | 2,090,558 | -0.86(-3.75%) |
Jul 26, 2011 | 23.23 | 23.27 | 22.81 | 22.92 | 1,975,515 | -0.28(-1.21%) |
Jul 25, 2011 | 23.09 | 23.42 | 22.90 | 23.20 | 1,801,090 | -0.24(-1.02%) |
Jul 22, 2011 | 23.36 | 23.55 | 23.36 | 23.44 | 899,469 | +0.33(+1.43%) |
Jul 21, 2011 | 22.75 | 23.26 | 22.65 | 23.11 | 1,797,090 | +0.51(+2.26%) |
Jul 20, 2011 | 22.76 | 22.79 | 22.38 | 22.60 | 1,516,431 | -0.14(-0.62%) |
Jul 19, 2011 | 22.67 | 22.84 | 22.36 | 22.74 | 1,249,710 | +0.23(+1.02%) |
Jul 18, 2011 | 23.33 | 23.51 | 22.26 | 22.51 | 1,520,669 | -0.96(-4.09%) |
Jul 15, 2011 | 23.38 | 23.47 | 23.06 | 23.47 | 920,781 | +0.27(+1.16%) |
Jul 14, 2011 | 24.19 | 24.19 | 23.07 | 23.20 | 1,147,796 | -0.85(-3.53%) |
Jul 13, 2011 | 23.95 | 24.57 | 23.81 | 24.05 | 1,009,864 | +0.28(+1.18%) |
Jul 12, 2011 | 23.67 | 24.29 | 23.67 | 23.77 | 1,222,222 | -0.10(-0.42%) |
Jul 11, 2011 | 24.59 | 24.72 | 23.81 | 23.87 | 1,059,672 | -1.14(-4.56%) |
Jul 08, 2011 | 24.88 | 25.01 | 24.43 | 25.01 | 990,759 | -0.28(-1.11%) |
Jul 07, 2011 | 25.12 | 25.51 | 24.76 | 25.29 | 1,193,539 | +0.45(+1.81%) |
Jul 06, 2011 | 24.29 | 25.06 | 24.29 | 24.84 | 1,699,183 | +0.55(+2.26%) |
Jul 05, 2011 | 24.58 | 24.58 | 23.87 | 24.29 | 685,830 | -0.31(-1.26%) |
Jul 01, 2011 | 24.25 | 24.65 | 24.18 | 24.60 | 530,322 | +0.35(+1.44%) |
Jun 30, 2011 | 24.17 | 24.46 | 24.04 | 24.25 | 691,941 | +0.10(+0.41%) |
Jun 29, 2011 | 23.98 | 24.28 | 23.79 | 24.15 | 926,068 | +0.27(+1.13%) |
Jun 28, 2011 | 23.37 | 23.92 | 23.33 | 23.88 | 612,826 | +0.54(+2.31%) |
Jun 27, 2011 | 23.33 | 23.50 | 23.08 | 23.34 | 558,715 | +0.04(+0.17%) |
Jun 24, 2011 | 23.78 | 23.86 | 23.10 | 23.30 | 1,395,589 | -0.49(-2.06%) |
Jun 23, 2011 | 23.61 | 23.79 | 23.15 | 23.79 | 877,142 | -0.15(-0.63%) |
Jun 22, 2011 | 23.89 | 24.65 | 23.84 | 23.94 | 1,738,618 | -0.10(-0.42%) |
Jun 21, 2011 | 23.94 | 24.31 | 23.78 | 24.04 | 1,757,154 | +0.32(+1.35%) |
Jun 20, 2011 | 23.67 | 23.75 | 23.62 | 23.72 | 929,046 | +0.38(+1.63%) |
Jun 17, 2011 | 23.32 | 23.43 | 23.06 | 23.34 | 1,217,873 | +0.23(+1.00%) |
Jun 16, 2011 | 22.86 | 23.23 | 22.81 | 23.11 | 1,510,736 | +0.19(+0.83%) |
Jun 15, 2011 | 22.83 | 23.21 | 22.71 | 22.92 | 1,481,247 | -0.17(-0.74%) |
Jun 14, 2011 | 22.94 | 23.23 | 22.73 | 23.09 | 1,066,555 | +0.38(+1.67%) |
Jun 13, 2011 | 22.71 | 22.94 | 22.42 | 22.71 | 940,853 | +0.12(+0.53%) |
Jun 10, 2011 | 22.88 | 22.89 | 22.09 | 22.59 | 3,012,916 | -0.40(-1.74%) |
Jun 09, 2011 | 22.90 | 23.11 | 22.45 | 22.99 | 2,827,716 | -0.01(-0.04%) |
Jun 08, 2011 | 22.19 | 23.23 | 21.97 | 23.00 | 2,864,753 | +0.14(+0.61%) |
Jun 07, 2011 | 23.23 | 23.30 | 22.85 | 22.86 | 492,793 | -0.25(-1.08%) |
Jun 06, 2011 | 23.74 | 23.79 | 22.94 | 23.11 | 1,000,975 | -0.68(-2.86%) |
Jun 03, 2011 | 23.94 | 24.07 | 23.60 | 23.79 | 762,157 | -0.50(-2.06%) |
May 24, 2011 | 24.97 | 25.00 | 24.02 | 24.29 | 1,277,636 | -0.61(-2.45%) |
May 23, 2011 | 25.17 | 25.17 | 24.64 | 24.90 | 572,484 | -0.70(-2.73%) |
May 20, 2011 | 25.94 | 26.06 | 25.56 | 25.60 | 586,028 | -0.40(-1.54%) |
May 19, 2011 | 25.57 | 26.01 | 25.40 | 26.00 | 581,669 | +0.55(+2.16%) |
May 18, 2011 | 25.18 | 25.81 | 25.16 | 25.45 | 604,802 | +0.35(+1.39%) |
May 17, 2011 | 25.39 | 25.40 | 24.91 | 25.10 | 629,835 | -0.41(-1.61%) |
May 16, 2011 | 25.77 | 26.22 | 25.48 | 25.51 | 882,040 | -0.36(-1.39%) |
May 13, 2011 | 26.86 | 26.92 | 25.77 | 25.87 | 962,226 | -1.02(-3.79%) |
May 12, 2011 | 26.71 | 27.05 | 26.54 | 26.89 | 448,037 | -0.01(-0.04%) |
May 11, 2011 | 26.73 | 27.16 | 26.73 | 26.90 | 800,652 | +0.05(+0.19%) |
May 10, 2011 | 25.51 | 26.96 | 25.13 | 26.85 | 1,176,273 | +0.94(+3.63%) |
May 09, 2011 | 25.77 | 26.06 | 25.61 | 25.91 | 657,643 | +0.10(+0.39%) |
May 06, 2011 | 26.36 | 26.43 | 25.67 | 25.81 | 601,013 | -0.25(-0.96%) |
May 05, 2011 | 26.02 | 26.39 | 25.70 | 26.06 | 490,645 | -0.16(-0.61%) |
May 04, 2011 | 26.19 | 26.50 | 25.90 | 26.22 | 604,514 | +0.02(+0.08%) |
May 03, 2011 | 26.90 | 27.03 | 26.01 | 26.20 | 575,232 | -0.83(-3.07%) |
May 02, 2011 | 27.03 | 27.05 | 26.99 | 27.03 | 505,596 | -0.21(-0.77%) |
Apr 29, 2011 | 27.86 | 27.86 | 26.74 | 27.24 | 863,729 | -0.65(-2.33%) |
Apr 28, 2011 | 27.05 | 27.89 | 27.05 | 27.89 | 1,019,833 | +0.97(+3.60%) |
Apr 27, 2011 | 27.09 | 27.16 | 26.83 | 26.92 | 321,266 | -0.03(-0.11%) |
Apr 26, 2011 | 26.63 | 27.08 | 26.45 | 26.95 | 563,877 | +0.39(+1.47%) |
Apr 25, 2011 | 26.80 | 26.87 | 26.47 | 26.56 | 578,179 | -0.31(-1.15%) |
Apr 21, 2011 | 27.14 | 27.30 | 26.76 | 26.87 | 563,951 | -0.01(-0.04%) |
Apr 20, 2011 | 26.81 | 27.16 | 26.74 | 26.88 | 353,991 | +0.48(+1.82%) |
Apr 19, 2011 | 26.05 | 26.45 | 25.97 | 26.40 | 444,293 | +0.39(+1.50%) |
Apr 18, 2011 | 25.66 | 26.12 | 25.41 | 26.01 | 430,718 | -0.11(-0.42%) |
Apr 15, 2011 | 26.14 | 26.17 | 25.71 | 26.12 | 969,449 | +0.03(+0.11%) |
Apr 14, 2011 | 25.87 | 26.24 | 25.70 | 26.09 | 560,421 | +0.09(+0.35%) |
Apr 13, 2011 | 26.52 | 26.52 | 25.99 | 26.00 | 823,156 | -0.21(-0.80%) |
Apr 12, 2011 | 26.35 | 26.68 | 25.81 | 26.21 | 884,302 | -0.26(-0.98%) |
Apr 11, 2011 | 26.53 | 26.70 | 26.20 | 26.47 | 480,686 | -0.03(-0.11%) |
Apr 08, 2011 | 27.07 | 27.22 | 26.32 | 26.50 | 284,366 | -0.39(-1.45%) |
Apr 07, 2011 | 27.47 | 27.67 | 26.84 | 26.89 | 458,123 | -0.63(-2.29%) |
Apr 06, 2011 | 27.98 | 28.07 | 27.37 | 27.52 | 520,579 | -0.35(-1.26%) |
Apr 05, 2011 | 27.74 | 28.05 | 27.66 | 27.87 | 245,929 | -0.01(-0.04%) |
Apr 04, 2011 | 28.00 | 28.30 | 27.84 | 27.88 | 475,529 | -0.10(-0.36%) |
Apr 01, 2011 | 28.28 | 28.28 | 27.75 | 27.98 | 876,687 | -0.02(-0.07%) |
Mar 31, 2011 | 28.00 | 28.16 | 27.86 | 28.00 | 706,800 | -0.05(-0.18%) |
Mar 30, 2011 | 27.88 | 28.23 | 27.75 | 28.05 | 599,707 | +0.38(+1.37%) |
Mar 29, 2011 | 27.03 | 27.79 | 26.95 | 27.67 | 952,801 | +0.59(+2.18%) |
Mar 28, 2011 | 26.93 | 27.23 | 26.72 | 27.08 | 494,762 | +0.19(+0.71%) |
Mar 25, 2011 | 26.81 | 27.35 | 26.73 | 26.89 | 548,566 | +0.14(+0.52%) |
Mar 24, 2011 | 25.97 | 26.88 | 25.66 | 26.75 | 867,836 | +0.98(+3.80%) |
Mar 23, 2011 | 26.09 | 26.19 | 25.59 | 25.77 | 476,979 | -0.40(-1.53%) |
Mar 22, 2011 | 26.43 | 26.57 | 26.07 | 26.17 | 385,619 | -0.30(-1.13%) |
Mar 21, 2011 | 26.78 | 26.78 | 26.43 | 26.47 | 554,670 | +0.57(+2.20%) |
Mar 18, 2011 | 26.09 | 26.09 | 25.72 | 25.90 | 627,510 | +0.15(+0.58%) |
Mar 17, 2011 | 26.44 | 26.45 | 25.55 | 25.75 | 1,200,927 | -0.43(-1.64%) |
Mar 16, 2011 | 26.96 | 27.02 | 25.96 | 26.18 | 850,236 | -0.91(-3.36%) |
Mar 15, 2011 | 27.05 | 27.40 | 26.99 | 27.09 | 843,525 | -0.14(-0.51%) |
Mar 14, 2011 | 27.19 | 27.43 | 27.04 | 27.23 | 526,297 | -0.13(-0.48%) |
Mar 11, 2011 | 26.73 | 27.43 | 26.54 | 27.36 | 513,330 | +0.47(+1.75%) |
Mar 10, 2011 | 27.13 | 27.19 | 26.62 | 26.89 | 511,325 | -0.53(-1.93%) |
Mar 09, 2011 | 27.23 | 27.63 | 26.96 | 27.42 | 845,174 | +0.23(+0.85%) |
Mar 08, 2011 | 26.97 | 27.50 | 26.80 | 27.19 | 1,088,600 | +0.26(+0.97%) |
Mar 07, 2011 | 27.09 | 27.17 | 26.76 | 26.93 | 1,021,051 | +0.01(+0.04%) |
Mar 04, 2011 | 27.57 | 27.66 | 26.61 | 26.92 | 943,409 | -0.66(-2.39%) |
Mar 03, 2011 | 27.56 | 27.75 | 27.44 | 27.58 | 631,296 | +0.32(+1.17%) |
Mar 02, 2011 | 26.89 | 27.63 | 26.80 | 27.26 | 829,755 | +0.45(+1.68%) |
Mar 01, 2011 | 26.99 | 27.33 | 26.71 | 26.81 | 844,595 | -0.08(-0.30%) |
Feb 28, 2011 | 26.75 | 26.97 | 26.45 | 26.89 | 1,205,801 | +0.43(+1.63%) |
Feb 25, 2011 | 26.06 | 26.81 | 25.15 | 26.46 | 2,568,163 | +1.08(+4.26%) |
Feb 24, 2011 | 24.06 | 25.92 | 23.96 | 25.38 | 2,344,907 | +1.93(+8.23%) |
Feb 23, 2011 | 23.78 | 24.01 | 23.27 | 23.45 | 824,322 | -0.41(-1.72%) |
Feb 22, 2011 | 24.21 | 24.22 | 23.76 | 23.86 | 657,052 | -0.58(-2.37%) |
Feb 18, 2011 | 24.43 | 24.63 | 24.21 | 24.44 | 308,997 | +0.03(+0.12%) |
Feb 17, 2011 | 23.85 | 24.51 | 23.75 | 24.41 | 430,482 | +0.50(+2.09%) |
Feb 16, 2011 | 23.90 | 24.20 | 23.87 | 23.91 | 1,541,896 | +0.10(+0.42%) |
Feb 15, 2011 | 23.68 | 23.95 | 23.63 | 23.81 | 1,088,718 | -0.02(-0.08%) |
Feb 14, 2011 | 23.70 | 24.05 | 23.57 | 23.83 | 543,974 | +0.08(+0.34%) |
Feb 11, 2011 | 23.65 | 23.84 | 23.61 | 23.75 | 572,228 | +0.00(+0.00%) |
Feb 10, 2011 | 23.50 | 23.81 | 23.43 | 23.75 | 1,207,256 | +0.09(+0.38%) |
Feb 09, 2011 | 23.46 | 23.81 | 23.37 | 23.66 | 666,860 | +0.04(+0.17%) |
Feb 08, 2011 | 23.15 | 23.72 | 23.11 | 23.62 | 846,505 | +0.59(+2.56%) |
Feb 07, 2011 | 22.55 | 23.18 | 22.50 | 23.03 | 326,863 | +0.51(+2.26%) |
Feb 04, 2011 | 22.79 | 23.01 | 22.43 | 22.52 | 310,457 | +0.02(+0.09%) |
Feb 03, 2011 | 21.96 | 22.57 | 21.96 | 22.50 | 593,451 | +0.53(+2.41%) |
Feb 02, 2011 | 22.41 | 22.41 | 21.72 | 21.97 | 324,793 | -0.18(-0.81%) |
Feb 01, 2011 | 22.03 | 22.42 | 22.03 | 22.15 | 410,347 | +0.30(+1.37%) |
Jan 31, 2011 | 21.65 | 22.11 | 21.48 | 21.85 | 518,662 | +0.17(+0.78%) |
Jan 28, 2011 | 22.42 | 22.45 | 21.47 | 21.68 | 691,841 | -0.77(-3.43%) |
Jan 27, 2011 | 22.16 | 22.55 | 22.01 | 22.45 | 386,915 | +0.28(+1.26%) |
Jan 26, 2011 | 21.93 | 22.28 | 21.76 | 22.17 | 279,159 | +0.33(+1.51%) |
Jan 25, 2011 | 21.59 | 21.95 | 21.50 | 21.84 | 351,155 | +0.20(+0.92%) |
Jan 24, 2011 | 21.25 | 21.88 | 21.22 | 21.64 | 787,031 | +0.40(+1.88%) |
Jan 21, 2011 | 21.36 | 21.65 | 21.17 | 21.24 | 275,673 | +0.02(+0.09%) |
Jan 20, 2011 | 21.13 | 21.36 | 20.90 | 21.22 | 1,242,928 | -0.04(-0.19%) |
Jan 19, 2011 | 21.66 | 21.68 | 21.16 | 21.26 | 364,514 | -0.38(-1.76%) |
Jan 18, 2011 | 21.70 | 21.78 | 21.55 | 21.64 | 371,017 | -0.07(-0.32%) |
Jan 14, 2011 | 21.52 | 21.81 | 21.34 | 21.71 | 289,312 | +0.18(+0.84%) |
Jan 13, 2011 | 21.74 | 21.74 | 21.41 | 21.53 | 355,090 | -0.15(-0.69%) |
Jan 12, 2011 | 21.84 | 21.90 | 21.44 | 21.68 | 417,127 | -0.02(-0.09%) |
Jan 11, 2011 | 21.79 | 21.79 | 21.52 | 21.70 | 180,864 | +0.02(+0.09%) |
Jan 10, 2011 | 21.77 | 21.80 | 21.39 | 21.68 | 282,711 | -0.20(-0.91%) |
Jan 07, 2011 | 21.99 | 22.45 | 21.46 | 21.88 | 525,800 | -0.02(-0.09%) |
Jan 06, 2011 | 21.52 | 22.45 | 21.52 | 21.90 | 1,084,844 | +0.31(+1.44%) |
Jan 05, 2011 | 21.36 | 21.69 | 21.27 | 21.59 | 702,499 | +0.13(+0.61%) |
Jan 04, 2011 | 21.68 | 21.77 | 21.10 | 21.46 | 555,531 | -0.12(-0.56%) |
Jan 03, 2011 | 21.65 | 21.98 | 21.46 | 21.58 | 507,397 | +0.17(+0.79%) |
Dec 31, 2010 | 21.55 | 21.65 | 21.36 | 21.41 | 268,412 | -0.20(-0.93%) |
Dec 30, 2010 | 21.43 | 21.70 | 21.40 | 21.61 | 280,754 | +0.14(+0.65%) |
Dec 29, 2010 | 21.32 | 21.55 | 21.30 | 21.47 | 211,147 | +0.15(+0.70%) |
Dec 28, 2010 | 21.23 | 21.37 | 21.00 | 21.32 | 273,062 | +0.09(+0.42%) |
Dec 27, 2010 | 21.12 | 21.35 | 20.98 | 21.23 | 136,404 | +0.01(+0.05%) |
Dec 23, 2010 | 21.38 | 21.44 | 21.13 | 21.22 | 178,566 | -0.22(-1.03%) |
Dec 22, 2010 | 21.37 | 21.45 | 21.17 | 21.44 | 446,147 | +0.06(+0.28%) |
Dec 21, 2010 | 20.99 | 21.48 | 20.99 | 21.38 | 366,440 | +0.37(+1.76%) |
Dec 20, 2010 | 20.89 | 21.41 | 20.85 | 21.01 | 559,957 | +0.24(+1.16%) |
Dec 17, 2010 | 20.12 | 20.85 | 20.01 | 20.77 | 1,365,950 | +0.69(+3.44%) |
Dec 16, 2010 | 20.18 | 20.24 | 19.91 | 20.08 | 478,878 | +0.00(+0.00%) |
Dec 15, 2010 | 20.00 | 20.54 | 19.76 | 20.08 | 1,467,181 | -0.01(-0.05%) |
Dec 14, 2010 | 20.00 | 20.31 | 19.89 | 20.09 | 613,409 | +0.09(+0.45%) |
Dec 13, 2010 | 20.52 | 20.53 | 19.83 | 20.00 | 900,453 | -0.40(-1.96%) |
Dec 10, 2010 | 20.43 | 20.62 | 20.22 | 20.40 | 649,683 | +0.04(+0.20%) |
Dec 09, 2010 | 20.83 | 20.85 | 20.20 | 20.36 | 898,545 | -0.33(-1.59%) |
Dec 08, 2010 | 20.79 | 20.87 | 20.48 | 20.69 | 584,187 | -0.06(-0.29%) |
Dec 07, 2010 | 20.82 | 20.99 | 20.60 | 20.75 | 969,394 | +0.20(+0.97%) |
Dec 06, 2010 | 20.11 | 20.74 | 20.09 | 20.55 | 627,074 | +0.34(+1.68%) |
Dec 03, 2010 | 19.98 | 20.35 | 19.95 | 20.21 | 423,930 | +0.15(+0.75%) |
Dec 02, 2010 | 19.86 | 20.16 | 19.66 | 20.06 | 755,556 | +0.49(+2.50%) |
Dec 01, 2010 | 19.45 | 19.69 | 19.34 | 19.57 | 387,410 | +0.45(+2.35%) |
Nov 30, 2010 | 18.86 | 19.31 | 18.78 | 19.12 | 531,951 | +0.04(+0.21%) |
Nov 29, 2010 | 18.87 | 19.16 | 18.70 | 19.08 | 491,582 | +0.00(+0.00%) |
Nov 26, 2010 | 18.83 | 19.20 | 18.68 | 19.08 | 168,334 | +0.08(+0.42%) |
Nov 24, 2010 | 18.95 | 19.00 | 19.00 | 19.00 | 608,142 | +0.34(+1.82%) |
Nov 23, 2010 | 18.47 | 18.70 | 18.27 | 18.66 | 487,437 | -0.04(-0.21%) |
Nov 22, 2010 | 18.75 | 18.97 | 18.41 | 18.70 | 975,756 | -0.14(-0.74%) |
Nov 19, 2010 | 18.95 | 19.07 | 18.69 | 18.84 | 531,375 | -0.16(-0.84%) |
Nov 18, 2010 | 18.87 | 19.24 | 18.71 | 19.00 | 594,233 | +0.36(+1.93%) |
Nov 17, 2010 | 18.69 | 18.84 | 18.48 | 18.64 | 793,567 | -0.07(-0.37%) |
Nov 16, 2010 | 18.82 | 18.88 | 18.31 | 18.71 | 847,320 | -0.28(-1.47%) |
Nov 15, 2010 | 19.12 | 19.21 | 18.90 | 18.99 | 315,536 | -0.06(-0.31%) |
Nov 12, 2010 | 19.04 | 19.30 | 18.77 | 19.05 | 827,973 | -0.05(-0.26%) |
Nov 11, 2010 | 19.24 | 19.40 | 18.99 | 19.10 | 640,336 | -0.33(-1.70%) |
Nov 10, 2010 | 19.32 | 19.80 | 19.26 | 19.43 | 1,127,053 | +0.28(+1.46%) |
Nov 09, 2010 | 19.45 | 19.50 | 18.85 | 19.15 | 3,718,485 | -0.91(-4.54%) |
Nov 08, 2010 | 20.38 | 20.38 | 19.63 | 20.06 | 482,189 | -0.46(-2.24%) |
Nov 05, 2010 | 19.92 | 20.56 | 19.74 | 20.52 | 1,183,213 | +0.65(+3.27%) |
Nov 04, 2010 | 19.51 | 19.91 | 19.39 | 19.87 | 1,137,772 | +0.66(+3.44%) |
Nov 03, 2010 | 19.26 | 19.37 | 18.92 | 19.21 | 554,254 | -0.09(-0.47%) |
Nov 02, 2010 | 18.87 | 19.58 | 18.87 | 19.30 | 1,167,990 | +0.77(+4.16%) |