Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.93 | 19.96 | 19.54 | 19.56 | 277,975 | -0.57(-2.82%) |
Oct 28, 2011 | 20.00 | 20.48 | 19.88 | 20.12 | 477,394 | -0.09(-0.45%) |
Oct 27, 2011 | 18.78 | 20.65 | 18.46 | 20.22 | 867,780 | +1.76(+9.51%) |
Oct 26, 2011 | 18.72 | 18.75 | 18.01 | 18.46 | 597,923 | -0.10(-0.53%) |
Oct 25, 2011 | 19.22 | 19.24 | 18.49 | 18.56 | 245,934 | -0.74(-3.84%) |
Oct 24, 2011 | 18.87 | 19.34 | 18.82 | 19.30 | 399,341 | +0.34(+1.80%) |
Oct 21, 2011 | 18.99 | 19.28 | 18.64 | 18.96 | 338,729 | +0.33(+1.75%) |
Oct 20, 2011 | 18.38 | 18.69 | 17.82 | 18.63 | 408,456 | +0.15(+0.82%) |
Oct 19, 2011 | 18.69 | 19.05 | 18.37 | 18.48 | 619,796 | -0.10(-0.53%) |
Oct 18, 2011 | 17.99 | 18.69 | 17.55 | 18.58 | 248,720 | +0.60(+3.32%) |
Oct 17, 2011 | 18.48 | 18.48 | 17.82 | 17.98 | 206,629 | -0.65(-3.49%) |
Oct 14, 2011 | 18.50 | 18.67 | 18.26 | 18.63 | 214,537 | +0.43(+2.37%) |
Oct 13, 2011 | 18.58 | 18.58 | 17.90 | 18.20 | 377,299 | -0.36(-1.96%) |
Oct 12, 2011 | 18.18 | 18.89 | 18.17 | 18.57 | 401,903 | +0.74(+4.16%) |
Oct 11, 2011 | 17.54 | 17.91 | 17.29 | 17.82 | 435,806 | +0.12(+0.68%) |
Oct 10, 2011 | 17.35 | 17.92 | 17.35 | 17.70 | 111,888 | +0.69(+4.05%) |
Oct 07, 2011 | 17.68 | 17.80 | 16.90 | 17.01 | 282,333 | -0.42(-2.39%) |
Oct 06, 2011 | 17.74 | 17.85 | 16.48 | 17.43 | 623,283 | +0.94(+5.69%) |
Oct 05, 2011 | 15.64 | 16.62 | 15.64 | 16.49 | 380,258 | +0.79(+5.06%) |
Oct 04, 2011 | 15.20 | 15.71 | 14.76 | 15.70 | 695,373 | +0.18(+1.17%) |
Oct 03, 2011 | 15.72 | 16.15 | 15.42 | 15.52 | 695,957 | -0.26(-1.63%) |
Sep 30, 2011 | 16.10 | 16.34 | 15.74 | 15.77 | 368,253 | -0.64(-3.92%) |
Sep 29, 2011 | 16.32 | 16.49 | 15.95 | 16.42 | 334,280 | +0.36(+2.26%) |
Sep 28, 2011 | 16.74 | 17.07 | 16.02 | 16.05 | 453,013 | -0.60(-3.59%) |
Sep 27, 2011 | 16.14 | 17.33 | 16.14 | 16.65 | 464,570 | +0.79(+5.01%) |
Sep 26, 2011 | 15.94 | 15.94 | 15.49 | 15.86 | 379,008 | -0.01(-0.05%) |
Sep 23, 2011 | 15.92 | 16.11 | 15.66 | 15.86 | 464,065 | -0.26(-1.64%) |
Sep 22, 2011 | 15.95 | 16.23 | 15.14 | 16.13 | 804,562 | -0.62(-3.71%) |
Sep 21, 2011 | 17.50 | 17.51 | 16.70 | 16.75 | 399,485 | -0.83(-4.74%) |
Sep 20, 2011 | 18.06 | 18.19 | 17.57 | 17.58 | 240,947 | -0.40(-2.23%) |
Sep 19, 2011 | 18.02 | 18.29 | 17.66 | 17.98 | 194,647 | -0.44(-2.38%) |
Sep 16, 2011 | 18.30 | 18.47 | 18.26 | 18.42 | 209,249 | +0.14(+0.74%) |
Sep 15, 2011 | 18.31 | 18.43 | 17.94 | 18.29 | 276,836 | +0.51(+2.85%) |
Sep 14, 2011 | 17.75 | 18.10 | 17.29 | 17.78 | 313,793 | +0.16(+0.90%) |
Sep 13, 2011 | 17.04 | 17.66 | 16.99 | 17.62 | 514,828 | +0.56(+3.30%) |
Sep 12, 2011 | 17.14 | 17.30 | 16.81 | 17.06 | 647,462 | -0.38(-2.20%) |
Sep 09, 2011 | 18.15 | 18.15 | 17.24 | 17.44 | 293,616 | -0.94(-5.11%) |
Sep 08, 2011 | 18.70 | 18.87 | 18.33 | 18.38 | 147,857 | -0.46(-2.43%) |
Sep 07, 2011 | 18.73 | 18.95 | 18.65 | 18.84 | 175,366 | +0.53(+2.87%) |
Sep 06, 2011 | 18.06 | 18.44 | 17.95 | 18.31 | 311,896 | -0.45(-2.40%) |
Sep 02, 2011 | 18.92 | 19.03 | 18.54 | 18.76 | 223,249 | -0.59(-3.03%) |
Sep 01, 2011 | 19.51 | 19.69 | 19.27 | 19.35 | 483,788 | -0.20(-1.04%) |
Aug 31, 2011 | 19.35 | 19.74 | 19.23 | 19.55 | 303,487 | +0.29(+1.48%) |
Aug 30, 2011 | 18.95 | 19.42 | 18.73 | 19.27 | 346,865 | +0.29(+1.54%) |
Aug 29, 2011 | 18.37 | 19.06 | 18.18 | 18.97 | 305,043 | +0.92(+5.08%) |
Aug 26, 2011 | 17.60 | 18.08 | 16.85 | 18.06 | 491,776 | +0.32(+1.82%) |
Aug 25, 2011 | 18.08 | 18.27 | 17.65 | 17.73 | 342,630 | -0.17(-0.92%) |
Aug 24, 2011 | 17.88 | 18.14 | 17.39 | 17.90 | 339,190 | +0.01(+0.04%) |
Aug 23, 2011 | 17.79 | 17.96 | 17.63 | 17.89 | 321,626 | +0.17(+0.93%) |
Aug 22, 2011 | 18.24 | 18.29 | 17.66 | 17.72 | 185,348 | +0.00(+0.00%) |
Aug 19, 2011 | 17.87 | 18.31 | 17.66 | 17.72 | 228,543 | -0.50(-2.76%) |
Aug 18, 2011 | 18.74 | 18.83 | 18.07 | 18.23 | 245,857 | -1.01(-5.23%) |
Aug 17, 2011 | 19.07 | 19.51 | 18.97 | 19.24 | 255,887 | +0.32(+1.67%) |
Aug 16, 2011 | 19.24 | 19.36 | 18.85 | 18.92 | 147,666 | -0.53(-2.74%) |
Aug 15, 2011 | 19.36 | 19.53 | 19.14 | 19.45 | 121,779 | +0.33(+1.73%) |
Aug 12, 2011 | 18.78 | 19.80 | 18.72 | 19.12 | 332,437 | +0.63(+3.41%) |
Aug 11, 2011 | 18.10 | 18.76 | 17.88 | 18.49 | 1,404,729 | +0.50(+2.80%) |
Aug 10, 2011 | 18.15 | 18.39 | 17.88 | 17.99 | 1,425,684 | -0.50(-2.72%) |
Aug 09, 2011 | 18.30 | 18.54 | 17.63 | 18.49 | 577,866 | +0.89(+5.04%) |
Aug 08, 2011 | 18.42 | 18.51 | 17.01 | 17.60 | 974,904 | -1.59(-8.30%) |
Aug 05, 2011 | 19.82 | 19.93 | 18.44 | 19.20 | 958,562 | -0.41(-2.11%) |
Aug 04, 2011 | 21.01 | 21.11 | 19.56 | 19.61 | 531,335 | -1.75(-8.20%) |
Aug 03, 2011 | 21.49 | 21.68 | 20.92 | 21.36 | 345,597 | -0.14(-0.63%) |
Aug 02, 2011 | 21.92 | 22.25 | 21.50 | 21.50 | 355,543 | -0.60(-2.72%) |
Aug 01, 2011 | 22.68 | 22.70 | 21.90 | 22.10 | 214,380 | -0.17(-0.78%) |
Jul 29, 2011 | 22.83 | 22.83 | 22.11 | 22.27 | 399,933 | -0.10(-0.44%) |
Jul 28, 2011 | 22.20 | 23.04 | 21.94 | 22.37 | 430,584 | +0.12(+0.54%) |
Jul 27, 2011 | 22.74 | 22.80 | 21.94 | 22.25 | 289,341 | -0.63(-2.76%) |
Jul 26, 2011 | 23.38 | 23.38 | 22.86 | 22.88 | 325,749 | -0.47(-2.03%) |
Jul 25, 2011 | 23.78 | 23.80 | 23.35 | 23.35 | 365,924 | -0.56(-2.36%) |
Jul 22, 2011 | 23.90 | 24.10 | 23.82 | 23.92 | 185,024 | -0.08(-0.31%) |
Jul 21, 2011 | 23.38 | 24.15 | 23.25 | 23.99 | 312,396 | +0.74(+3.17%) |
Jul 20, 2011 | 22.83 | 23.41 | 22.78 | 23.25 | 314,664 | +0.33(+1.44%) |
Jul 19, 2011 | 22.85 | 23.07 | 22.85 | 22.92 | 125,983 | +0.30(+1.33%) |
Jul 18, 2011 | 23.04 | 23.07 | 22.41 | 22.62 | 282,220 | -0.59(-2.56%) |
Jul 15, 2011 | 22.99 | 23.23 | 22.93 | 23.22 | 426,257 | +0.24(+1.05%) |
Jul 14, 2011 | 23.45 | 23.48 | 22.92 | 22.98 | 166,078 | -0.33(-1.42%) |
Jul 13, 2011 | 23.53 | 23.78 | 23.24 | 23.31 | 252,517 | -0.08(-0.35%) |
Jul 12, 2011 | 23.30 | 23.59 | 23.16 | 23.39 | 119,252 | -0.08(-0.35%) |
Jul 11, 2011 | 23.64 | 23.77 | 23.41 | 23.47 | 146,570 | -0.56(-2.31%) |
Jul 08, 2011 | 23.90 | 24.08 | 23.53 | 24.03 | 170,743 | -0.14(-0.59%) |
Jul 07, 2011 | 24.40 | 24.42 | 24.04 | 24.17 | 123,946 | +0.15(+0.63%) |
Jul 06, 2011 | 23.98 | 24.27 | 23.89 | 24.02 | 154,275 | -0.02(-0.09%) |
Jul 05, 2011 | 23.89 | 24.24 | 23.87 | 24.04 | 236,235 | +0.10(+0.41%) |
Jul 01, 2011 | 23.60 | 24.01 | 23.55 | 23.95 | 130,616 | +0.37(+1.56%) |
Jun 30, 2011 | 23.59 | 23.84 | 23.45 | 23.58 | 194,136 | +0.12(+0.51%) |
Jun 29, 2011 | 23.01 | 23.77 | 22.91 | 23.46 | 393,086 | +0.74(+3.24%) |
Jun 28, 2011 | 22.26 | 22.75 | 22.26 | 22.72 | 566,906 | +0.53(+2.40%) |
Jun 27, 2011 | 21.63 | 22.35 | 21.53 | 22.19 | 207,144 | +0.48(+2.22%) |
Jun 24, 2011 | 21.74 | 22.11 | 21.63 | 21.71 | 240,217 | -0.14(-0.62%) |
Jun 23, 2011 | 22.26 | 22.29 | 21.58 | 21.84 | 322,032 | -0.62(-2.74%) |
Jun 22, 2011 | 22.37 | 22.63 | 22.36 | 22.46 | 202,168 | +0.03(+0.13%) |
Jun 21, 2011 | 21.69 | 22.57 | 21.69 | 22.43 | 200,523 | +0.86(+4.01%) |
Jun 20, 2011 | 21.55 | 21.68 | 21.31 | 21.56 | 216,411 | +0.02(+0.10%) |
Jun 17, 2011 | 21.87 | 22.00 | 21.41 | 21.54 | 191,422 | -0.08(-0.38%) |
Jun 16, 2011 | 21.96 | 22.13 | 21.23 | 21.62 | 267,817 | -0.50(-2.27%) |
Jun 15, 2011 | 22.40 | 22.49 | 21.98 | 22.13 | 225,272 | -0.45(-2.00%) |
Jun 14, 2011 | 21.80 | 23.00 | 21.80 | 22.58 | 471,770 | +1.10(+5.11%) |
Jun 13, 2011 | 21.83 | 21.84 | 21.28 | 21.48 | 236,575 | -0.31(-1.41%) |
Jun 10, 2011 | 22.33 | 22.33 | 21.76 | 21.79 | 344,899 | -0.52(-2.31%) |
Jun 09, 2011 | 22.12 | 22.37 | 21.96 | 22.30 | 313,134 | +0.12(+0.54%) |
Jun 08, 2011 | 22.58 | 22.83 | 22.12 | 22.18 | 293,168 | -0.72(-3.16%) |
Jun 07, 2011 | 22.91 | 23.00 | 22.71 | 22.91 | 372,345 | +0.15(+0.66%) |
Jun 06, 2011 | 23.12 | 23.25 | 22.38 | 22.76 | 355,808 | -0.47(-2.03%) |
Jun 03, 2011 | 23.35 | 23.53 | 23.16 | 23.23 | 409,962 | +0.30(+1.30%) |
May 24, 2011 | 22.77 | 23.21 | 22.52 | 22.93 | 297,946 | +0.67(+3.02%) |
May 23, 2011 | 22.48 | 22.92 | 22.03 | 22.26 | 250,804 | -0.59(-2.58%) |
May 20, 2011 | 22.69 | 23.01 | 22.30 | 22.85 | 277,264 | -0.18(-0.78%) |
May 19, 2011 | 22.99 | 23.19 | 22.86 | 23.03 | 197,021 | +0.09(+0.39%) |
May 18, 2011 | 22.71 | 23.00 | 22.49 | 22.94 | 286,182 | +0.39(+1.72%) |
May 17, 2011 | 22.47 | 22.59 | 22.07 | 22.55 | 265,044 | -0.04(-0.20%) |
May 16, 2011 | 22.59 | 22.99 | 22.56 | 22.59 | 175,045 | -0.04(-0.20%) |
May 13, 2011 | 23.10 | 23.17 | 22.57 | 22.64 | 137,339 | -0.50(-2.16%) |
May 12, 2011 | 23.15 | 23.43 | 22.68 | 23.14 | 272,908 | -0.07(-0.32%) |
May 11, 2011 | 23.57 | 23.60 | 23.15 | 23.21 | 821,361 | -0.42(-1.77%) |
May 10, 2011 | 23.65 | 23.77 | 23.47 | 23.63 | 175,645 | +0.03(+0.13%) |
May 09, 2011 | 22.98 | 23.74 | 22.94 | 23.60 | 195,637 | +0.55(+2.40%) |
May 06, 2011 | 23.04 | 23.40 | 22.88 | 23.05 | 393,645 | +0.16(+0.68%) |
May 05, 2011 | 23.22 | 23.54 | 22.77 | 22.89 | 448,364 | -0.61(-2.61%) |
May 04, 2011 | 23.60 | 23.71 | 23.45 | 23.51 | 510,712 | -0.13(-0.54%) |
May 03, 2011 | 23.63 | 23.78 | 23.27 | 23.63 | 421,391 | -0.18(-0.75%) |
May 02, 2011 | 23.83 | 24.14 | 23.75 | 23.81 | 405,701 | -0.31(-1.30%) |
Apr 29, 2011 | 24.58 | 24.72 | 24.06 | 24.13 | 478,033 | -0.85(-3.41%) |
Apr 28, 2011 | 24.92 | 26.07 | 24.86 | 24.98 | 787,810 | -0.13(-0.51%) |
Apr 27, 2011 | 25.01 | 25.13 | 24.50 | 25.10 | 361,412 | -0.01(-0.06%) |
Apr 26, 2011 | 25.24 | 25.36 | 24.98 | 25.12 | 171,833 | +0.01(+0.03%) |
Apr 25, 2011 | 25.29 | 25.39 | 24.95 | 25.11 | 133,069 | +0.09(+0.36%) |
Apr 21, 2011 | 25.14 | 25.19 | 24.89 | 25.02 | 201,841 | +0.00(+0.00%) |
Apr 20, 2011 | 24.43 | 25.08 | 24.40 | 25.02 | 514,274 | +0.77(+3.17%) |
Apr 19, 2011 | 23.95 | 24.32 | 23.95 | 24.25 | 193,994 | +0.43(+1.82%) |
Apr 18, 2011 | 23.76 | 23.85 | 23.39 | 23.82 | 243,173 | -0.01(-0.03%) |
Apr 15, 2011 | 23.69 | 23.90 | 23.59 | 23.83 | 213,680 | +0.03(+0.13%) |
Apr 14, 2011 | 23.49 | 23.87 | 23.39 | 23.80 | 166,796 | +0.09(+0.38%) |
Apr 13, 2011 | 23.75 | 23.87 | 23.58 | 23.71 | 432,772 | +0.24(+1.02%) |
Apr 12, 2011 | 23.48 | 23.59 | 23.33 | 23.47 | 443,149 | -0.23(-0.98%) |
Apr 11, 2011 | 23.90 | 23.90 | 23.54 | 23.70 | 363,392 | -0.01(-0.03%) |
Apr 08, 2011 | 23.73 | 23.80 | 23.56 | 23.71 | 219,473 | +0.16(+0.70%) |
Apr 07, 2011 | 23.48 | 23.68 | 23.41 | 23.54 | 228,878 | +0.07(+0.32%) |
Apr 06, 2011 | 23.66 | 23.75 | 23.23 | 23.47 | 178,432 | -0.05(-0.22%) |
Apr 05, 2011 | 23.84 | 23.99 | 23.42 | 23.52 | 311,141 | -0.36(-1.50%) |
Apr 04, 2011 | 23.70 | 24.03 | 23.63 | 23.88 | 455,257 | +0.30(+1.27%) |
Apr 01, 2011 | 23.54 | 23.80 | 23.33 | 23.58 | 580,830 | +0.25(+1.09%) |
Mar 31, 2011 | 23.51 | 23.59 | 23.22 | 23.33 | 301,649 | -0.13(-0.54%) |
Mar 30, 2011 | 23.45 | 23.63 | 23.15 | 23.45 | 434,941 | +0.43(+1.88%) |
Mar 29, 2011 | 22.68 | 23.07 | 22.62 | 23.02 | 387,595 | +0.31(+1.35%) |
Mar 28, 2011 | 22.48 | 22.77 | 22.48 | 22.71 | 312,119 | +0.15(+0.66%) |
Mar 25, 2011 | 22.48 | 22.76 | 22.48 | 22.56 | 261,328 | +0.03(+0.13%) |
Mar 24, 2011 | 22.26 | 22.58 | 22.23 | 22.54 | 411,813 | +0.41(+1.86%) |
Mar 23, 2011 | 22.07 | 22.24 | 21.97 | 22.12 | 173,843 | +0.07(+0.30%) |
Mar 22, 2011 | 22.12 | 22.19 | 22.02 | 22.06 | 651,686 | +0.01(+0.03%) |
Mar 21, 2011 | 22.20 | 22.25 | 21.97 | 22.05 | 302,807 | +0.37(+1.69%) |
Mar 18, 2011 | 21.50 | 21.84 | 21.46 | 21.68 | 312,839 | +0.49(+2.29%) |
Mar 17, 2011 | 21.03 | 21.29 | 20.91 | 21.20 | 368,793 | +0.50(+2.42%) |
Mar 16, 2011 | 20.46 | 21.13 | 20.38 | 20.70 | 630,379 | +0.13(+0.65%) |
Mar 15, 2011 | 20.65 | 20.82 | 20.10 | 20.56 | 654,021 | -0.67(-3.15%) |
Mar 14, 2011 | 20.93 | 21.27 | 20.90 | 21.23 | 205,992 | +0.14(+0.67%) |
Mar 11, 2011 | 21.11 | 21.23 | 20.90 | 21.09 | 300,450 | -0.27(-1.29%) |
Mar 10, 2011 | 21.47 | 21.47 | 20.60 | 21.37 | 606,823 | -0.41(-1.88%) |
Mar 09, 2011 | 22.00 | 22.18 | 21.71 | 21.77 | 877,637 | -0.26(-1.18%) |
Mar 08, 2011 | 22.22 | 22.22 | 21.66 | 22.03 | 693,911 | -0.23(-1.03%) |
Mar 07, 2011 | 22.15 | 22.52 | 21.99 | 22.26 | 948,919 | +0.15(+0.67%) |
Mar 04, 2011 | 21.53 | 22.20 | 21.42 | 22.12 | 709,274 | +0.68(+3.19%) |
Mar 03, 2011 | 21.22 | 21.52 | 21.09 | 21.43 | 388,108 | +0.39(+1.84%) |
Mar 02, 2011 | 20.97 | 21.28 | 20.97 | 21.05 | 473,344 | +0.00(+0.00%) |
Mar 01, 2011 | 21.67 | 21.67 | 20.99 | 21.05 | 1,246,364 | -0.57(-2.65%) |
Feb 28, 2011 | 21.51 | 21.74 | 21.44 | 21.62 | 218,146 | +0.29(+1.36%) |
Feb 25, 2011 | 21.08 | 21.37 | 21.08 | 21.33 | 170,433 | +0.36(+1.70%) |
Feb 24, 2011 | 21.23 | 21.37 | 20.82 | 20.97 | 293,618 | -0.19(-0.91%) |
Feb 23, 2011 | 21.01 | 21.29 | 20.93 | 21.16 | 540,622 | +0.14(+0.67%) |
Feb 22, 2011 | 21.22 | 21.46 | 20.84 | 21.02 | 343,251 | -0.52(-2.41%) |
Feb 18, 2011 | 21.35 | 21.63 | 21.30 | 21.54 | 669,429 | +0.18(+0.83%) |
Feb 17, 2011 | 21.27 | 21.39 | 21.24 | 21.37 | 259,866 | -0.01(-0.03%) |
Feb 16, 2011 | 21.58 | 21.73 | 21.17 | 21.37 | 247,394 | -0.17(-0.79%) |
Feb 15, 2011 | 21.58 | 21.77 | 21.42 | 21.54 | 313,705 | -0.07(-0.31%) |
Feb 14, 2011 | 21.37 | 21.77 | 21.37 | 21.61 | 285,248 | +0.10(+0.48%) |
Feb 11, 2011 | 21.16 | 21.59 | 21.15 | 21.51 | 165,625 | +0.23(+1.08%) |
Feb 10, 2011 | 21.22 | 21.47 | 20.91 | 21.28 | 394,901 | -0.15(-0.69%) |
Feb 09, 2011 | 21.10 | 21.70 | 21.05 | 21.42 | 646,616 | +0.28(+1.34%) |
Feb 08, 2011 | 21.11 | 21.34 | 21.08 | 21.14 | 187,234 | -0.04(-0.18%) |
Feb 07, 2011 | 21.11 | 21.25 | 21.03 | 21.18 | 511,839 | +0.10(+0.46%) |
Feb 04, 2011 | 21.19 | 21.35 | 20.97 | 21.08 | 374,374 | -0.01(-0.07%) |
Feb 03, 2011 | 21.05 | 21.25 | 20.90 | 21.10 | 253,438 | +0.00(+0.00%) |
Feb 02, 2011 | 21.11 | 21.17 | 20.86 | 21.10 | 562,112 | -0.09(-0.42%) |
Feb 01, 2011 | 20.39 | 21.51 | 20.39 | 21.19 | 1,694,319 | +0.94(+4.62%) |
Jan 31, 2011 | 20.37 | 20.47 | 19.86 | 20.25 | 1,465,459 | -0.23(-1.12%) |
Jan 28, 2011 | 21.39 | 21.41 | 20.42 | 20.48 | 2,612,015 | -0.95(-4.44%) |
Jan 27, 2011 | 22.24 | 22.28 | 21.20 | 21.43 | 1,636,848 | -0.85(-3.83%) |
Jan 26, 2011 | 21.83 | 22.29 | 21.59 | 22.29 | 539,171 | +0.53(+2.42%) |
Jan 25, 2011 | 21.98 | 22.06 | 21.51 | 21.76 | 371,765 | -0.39(-1.74%) |
Jan 24, 2011 | 21.76 | 22.15 | 21.56 | 22.15 | 596,236 | +0.27(+1.26%) |
Jan 21, 2011 | 22.01 | 22.43 | 21.76 | 21.87 | 1,082,170 | -0.02(-0.10%) |
Jan 20, 2011 | 22.72 | 22.73 | 21.62 | 21.89 | 940,977 | -1.03(-4.50%) |
Jan 19, 2011 | 23.17 | 23.36 | 22.90 | 22.93 | 548,862 | -0.18(-0.77%) |
Jan 18, 2011 | 22.21 | 23.16 | 22.18 | 23.10 | 748,536 | +1.11(+5.07%) |
Jan 14, 2011 | 22.03 | 22.14 | 21.77 | 21.99 | 236,574 | -0.06(-0.27%) |
Jan 13, 2011 | 22.35 | 22.49 | 22.04 | 22.05 | 225,022 | -0.23(-1.03%) |
Jan 12, 2011 | 21.47 | 22.35 | 21.47 | 22.28 | 595,335 | +0.88(+4.13%) |
Jan 11, 2011 | 21.49 | 21.54 | 21.29 | 21.39 | 395,949 | -0.01(-0.07%) |
Jan 10, 2011 | 21.41 | 21.53 | 21.13 | 21.41 | 646,102 | -0.15(-0.69%) |
Jan 07, 2011 | 21.76 | 22.15 | 21.45 | 21.56 | 423,158 | -0.19(-0.89%) |
Jan 06, 2011 | 22.09 | 22.20 | 21.67 | 21.75 | 302,136 | -0.30(-1.38%) |
Jan 05, 2011 | 22.52 | 22.52 | 22.02 | 22.06 | 384,773 | -0.59(-2.62%) |
Jan 04, 2011 | 22.43 | 22.84 | 22.18 | 22.65 | 560,605 | +0.15(+0.66%) |
Jan 03, 2011 | 22.72 | 22.82 | 22.47 | 22.50 | 470,218 | -0.08(-0.36%) |
Dec 31, 2010 | 22.46 | 22.83 | 22.36 | 22.58 | 221,429 | +0.08(+0.36%) |
Dec 30, 2010 | 22.62 | 22.72 | 22.49 | 22.50 | 146,991 | -0.13(-0.56%) |
Dec 29, 2010 | 22.55 | 22.72 | 22.35 | 22.63 | 125,579 | +0.06(+0.26%) |
Dec 28, 2010 | 22.66 | 22.73 | 22.49 | 22.57 | 87,833 | -0.06(-0.26%) |
Dec 27, 2010 | 22.50 | 22.70 | 22.29 | 22.63 | 282,441 | +0.10(+0.43%) |
Dec 23, 2010 | 22.63 | 23.02 | 22.41 | 22.53 | 307,281 | -0.07(-0.33%) |
Dec 22, 2010 | 22.96 | 22.96 | 22.39 | 22.61 | 171,824 | -0.24(-1.04%) |
Dec 21, 2010 | 22.49 | 22.92 | 22.46 | 22.84 | 312,802 | +0.31(+1.38%) |
Dec 20, 2010 | 22.49 | 22.70 | 22.29 | 22.53 | 259,532 | +0.12(+0.53%) |
Dec 17, 2010 | 22.73 | 22.73 | 22.31 | 22.41 | 299,108 | -0.37(-1.63%) |
Dec 16, 2010 | 22.47 | 22.90 | 22.47 | 22.78 | 289,110 | +0.21(+0.92%) |
Dec 15, 2010 | 22.65 | 22.97 | 22.55 | 22.58 | 230,195 | -0.18(-0.80%) |
Dec 14, 2010 | 22.67 | 23.11 | 22.66 | 22.76 | 478,723 | +0.02(+0.10%) |
Dec 13, 2010 | 22.20 | 22.80 | 22.14 | 22.74 | 460,663 | +0.55(+2.50%) |
Dec 10, 2010 | 21.79 | 22.26 | 21.69 | 22.18 | 227,224 | +0.44(+2.01%) |
Dec 09, 2010 | 22.05 | 22.05 | 21.71 | 21.75 | 316,330 | -0.20(-0.91%) |
Dec 08, 2010 | 21.99 | 22.02 | 21.44 | 21.95 | 401,450 | -0.14(-0.64%) |
Dec 07, 2010 | 22.27 | 22.42 | 22.02 | 22.09 | 604,537 | +0.02(+0.10%) |
Dec 06, 2010 | 22.39 | 22.47 | 21.82 | 22.06 | 645,065 | -0.78(-3.40%) |
Dec 03, 2010 | 22.62 | 22.91 | 22.40 | 22.84 | 153,794 | +0.22(+0.98%) |
Dec 02, 2010 | 22.29 | 22.89 | 22.13 | 22.62 | 378,790 | +0.38(+1.73%) |
Dec 01, 2010 | 21.75 | 22.26 | 21.56 | 22.23 | 576,419 | +0.57(+2.63%) |
Nov 30, 2010 | 21.67 | 21.82 | 21.44 | 21.66 | 262,841 | -0.23(-1.05%) |
Nov 29, 2010 | 21.80 | 21.96 | 21.49 | 21.89 | 240,246 | -0.09(-0.40%) |
Nov 26, 2010 | 21.84 | 22.06 | 21.76 | 21.98 | 79,191 | -0.24(-1.06%) |
Nov 24, 2010 | 21.78 | 22.22 | 22.22 | 22.22 | 244,921 | +0.67(+3.09%) |
Nov 23, 2010 | 22.01 | 22.01 | 21.50 | 21.55 | 1,002,337 | -0.69(-3.12%) |
Nov 22, 2010 | 22.20 | 22.54 | 21.89 | 22.25 | 283,348 | +0.15(+0.67%) |
Nov 19, 2010 | 21.49 | 22.15 | 21.41 | 22.10 | 319,734 | +0.47(+2.19%) |
Nov 18, 2010 | 21.25 | 21.72 | 21.18 | 21.63 | 216,691 | +0.72(+3.43%) |
Nov 17, 2010 | 20.47 | 21.01 | 20.37 | 20.91 | 324,664 | +0.54(+2.65%) |
Nov 16, 2010 | 20.70 | 20.71 | 20.08 | 20.37 | 437,386 | -0.61(-2.92%) |
Nov 15, 2010 | 21.01 | 21.20 | 20.87 | 20.98 | 339,921 | -0.01(-0.04%) |
Nov 12, 2010 | 21.68 | 21.68 | 20.87 | 20.99 | 573,176 | -0.85(-3.89%) |
Nov 11, 2010 | 22.02 | 22.09 | 21.75 | 21.84 | 290,222 | -0.27(-1.20%) |
Nov 10, 2010 | 21.58 | 22.23 | 21.39 | 22.11 | 589,356 | +0.52(+2.43%) |
Nov 09, 2010 | 21.81 | 21.83 | 21.52 | 21.58 | 935,504 | -0.17(-0.78%) |
Nov 08, 2010 | 21.59 | 21.81 | 21.38 | 21.75 | 235,194 | +0.07(+0.34%) |
Nov 05, 2010 | 21.57 | 21.75 | 21.46 | 21.68 | 351,821 | +0.05(+0.24%) |
Nov 04, 2010 | 21.44 | 21.63 | 21.28 | 21.63 | 489,264 | +0.46(+2.16%) |
Nov 03, 2010 | 21.27 | 21.40 | 21.04 | 21.17 | 416,442 | -0.13(-0.62%) |
Nov 02, 2010 | 21.27 | 21.57 | 21.20 | 21.30 | 393,374 | +0.24(+1.16%) |