Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.67 | 26.34 | 25.47 | 26.32 | 1,433,128 | +1.11(+4.38%) |
Nov 29, 2011 | 25.00 | 25.35 | 24.71 | 25.22 | 462,134 | +0.29(+1.15%) |
Nov 28, 2011 | 24.56 | 25.16 | 24.56 | 24.93 | 819,521 | +1.16(+4.87%) |
Nov 25, 2011 | 24.33 | 24.51 | 23.77 | 23.77 | 458,059 | -0.63(-2.58%) |
Nov 23, 2011 | 24.90 | 25.09 | 24.28 | 24.40 | 728,773 | -0.64(-2.54%) |
Nov 22, 2011 | 25.36 | 25.47 | 25.00 | 25.04 | 582,239 | -0.29(-1.16%) |
Nov 21, 2011 | 25.27 | 25.50 | 25.04 | 25.33 | 856,266 | -0.43(-1.68%) |
Nov 18, 2011 | 25.66 | 26.12 | 25.35 | 25.77 | 843,489 | +0.12(+0.49%) |
Nov 17, 2011 | 26.32 | 26.32 | 25.39 | 25.64 | 1,172,959 | -0.59(-2.26%) |
Nov 16, 2011 | 26.62 | 26.87 | 26.19 | 26.23 | 1,075,446 | -0.86(-3.16%) |
Nov 15, 2011 | 26.28 | 27.36 | 26.28 | 27.09 | 1,385,684 | +0.62(+2.35%) |
Nov 14, 2011 | 26.33 | 26.56 | 26.13 | 26.47 | 723,633 | +0.01(+0.03%) |
Nov 11, 2011 | 26.21 | 26.64 | 26.03 | 26.46 | 713,070 | +0.49(+1.89%) |
Nov 10, 2011 | 26.32 | 26.37 | 25.77 | 25.97 | 780,170 | +0.01(+0.03%) |
Nov 09, 2011 | 25.46 | 26.76 | 25.42 | 25.96 | 1,756,531 | -0.31(-1.20%) |
Nov 08, 2011 | 25.99 | 26.36 | 25.77 | 26.28 | 1,473,550 | +0.42(+1.61%) |
Nov 07, 2011 | 25.81 | 26.03 | 25.61 | 25.86 | 848,014 | +0.04(+0.17%) |
Nov 04, 2011 | 25.77 | 25.95 | 25.39 | 25.82 | 558,658 | -0.18(-0.70%) |
Nov 03, 2011 | 25.69 | 26.04 | 24.92 | 26.00 | 990,646 | +0.64(+2.54%) |
Nov 02, 2011 | 25.01 | 25.48 | 24.75 | 25.36 | 781,859 | +0.62(+2.52%) |
Nov 01, 2011 | 24.28 | 25.42 | 23.77 | 24.73 | 1,466,171 | -0.27(-1.08%) |
Oct 31, 2011 | 24.97 | 25.55 | 24.89 | 25.00 | 845,151 | -0.34(-1.36%) |
Oct 28, 2011 | 25.70 | 25.83 | 25.05 | 25.35 | 557,179 | -0.40(-1.56%) |
Oct 27, 2011 | 25.26 | 26.14 | 24.90 | 25.75 | 1,520,277 | +1.27(+5.20%) |
Oct 26, 2011 | 24.46 | 24.58 | 23.99 | 24.48 | 921,062 | +0.43(+1.80%) |
Oct 25, 2011 | 23.38 | 25.47 | 23.28 | 24.05 | 2,253,757 | +0.46(+1.96%) |
Oct 24, 2011 | 23.06 | 23.77 | 22.87 | 23.58 | 1,525,029 | +0.56(+2.45%) |
Oct 21, 2011 | 22.60 | 23.06 | 22.58 | 23.02 | 596,154 | +0.68(+3.05%) |
Oct 20, 2011 | 22.36 | 22.38 | 21.86 | 22.34 | 800,800 | +0.11(+0.49%) |
Oct 19, 2011 | 22.55 | 22.88 | 22.13 | 22.23 | 585,781 | -0.34(-1.52%) |
Oct 18, 2011 | 22.18 | 22.71 | 21.89 | 22.57 | 1,045,716 | +0.48(+2.19%) |
Oct 17, 2011 | 22.57 | 22.79 | 22.03 | 22.09 | 480,533 | -0.75(-3.27%) |
Oct 14, 2011 | 22.62 | 22.87 | 22.43 | 22.84 | 389,675 | +0.42(+1.89%) |
Oct 13, 2011 | 22.37 | 22.65 | 22.26 | 22.41 | 463,658 | -0.15(-0.65%) |
Oct 12, 2011 | 22.54 | 22.73 | 22.35 | 22.56 | 768,482 | +0.26(+1.15%) |
Oct 11, 2011 | 21.86 | 22.38 | 21.71 | 22.30 | 805,735 | +0.29(+1.30%) |
Oct 10, 2011 | 21.69 | 22.22 | 21.64 | 22.02 | 989,098 | +0.70(+3.26%) |
Oct 07, 2011 | 21.23 | 21.57 | 21.05 | 21.32 | 1,744,544 | +0.21(+1.01%) |
Oct 06, 2011 | 20.88 | 21.19 | 20.39 | 21.11 | 920,307 | +0.45(+2.16%) |
Oct 05, 2011 | 20.19 | 20.77 | 19.94 | 20.66 | 817,046 | +0.42(+2.06%) |
Oct 04, 2011 | 18.81 | 20.28 | 18.80 | 20.25 | 1,429,244 | +1.30(+6.84%) |
Oct 03, 2011 | 19.72 | 20.03 | 18.90 | 18.95 | 958,517 | -1.03(-5.17%) |
Sep 30, 2011 | 20.05 | 20.37 | 19.85 | 19.98 | 822,593 | -0.44(-2.14%) |
Sep 29, 2011 | 19.93 | 20.43 | 19.62 | 20.42 | 1,197,006 | +0.99(+5.10%) |
Sep 28, 2011 | 20.38 | 20.55 | 19.41 | 19.43 | 656,202 | -0.85(-4.20%) |
Sep 27, 2011 | 20.59 | 20.84 | 20.11 | 20.28 | 698,349 | +0.20(+0.98%) |
Sep 26, 2011 | 19.62 | 20.44 | 19.48 | 20.09 | 978,450 | +0.71(+3.64%) |
Sep 23, 2011 | 19.35 | 20.01 | 19.23 | 19.38 | 1,000,122 | +0.03(+0.15%) |
Sep 22, 2011 | 19.18 | 20.05 | 19.07 | 19.35 | 889,896 | -0.47(-2.39%) |
Sep 21, 2011 | 20.73 | 20.98 | 19.80 | 19.82 | 642,415 | -0.90(-4.32%) |
Sep 20, 2011 | 20.97 | 21.29 | 20.61 | 20.72 | 1,068,466 | -0.15(-0.70%) |
Sep 19, 2011 | 20.65 | 21.05 | 20.41 | 20.86 | 687,518 | -0.25(-1.17%) |
Sep 16, 2011 | 21.29 | 21.53 | 20.95 | 21.11 | 1,332,604 | -0.08(-0.38%) |
Sep 15, 2011 | 21.06 | 21.39 | 20.91 | 21.19 | 940,127 | +0.31(+1.46%) |
Sep 14, 2011 | 20.54 | 21.13 | 20.30 | 20.89 | 884,553 | +0.56(+2.76%) |
Sep 13, 2011 | 20.25 | 20.63 | 20.01 | 20.33 | 1,523,901 | +0.24(+1.20%) |
Sep 12, 2011 | 19.39 | 20.09 | 19.39 | 20.09 | 884,771 | +0.39(+1.96%) |
Sep 09, 2011 | 19.60 | 19.86 | 19.30 | 19.70 | 1,148,381 | -0.08(-0.40%) |
Sep 08, 2011 | 20.13 | 20.50 | 19.66 | 19.78 | 565,237 | -0.55(-2.69%) |
Sep 07, 2011 | 19.24 | 20.38 | 19.15 | 20.33 | 1,138,633 | +1.49(+7.92%) |
Sep 06, 2011 | 18.29 | 18.89 | 18.16 | 18.83 | 587,891 | -0.10(-0.54%) |
Sep 02, 2011 | 19.63 | 19.65 | 18.78 | 18.94 | 905,197 | -1.20(-5.97%) |
Sep 01, 2011 | 20.51 | 20.84 | 20.06 | 20.14 | 1,043,477 | -0.38(-1.85%) |
Aug 31, 2011 | 20.25 | 20.74 | 20.09 | 20.51 | 792,949 | +0.29(+1.44%) |
Aug 30, 2011 | 19.86 | 20.38 | 19.72 | 20.22 | 740,956 | +0.23(+1.13%) |
Aug 29, 2011 | 19.64 | 20.07 | 19.46 | 20.00 | 755,967 | +0.58(+2.96%) |
Aug 26, 2011 | 18.54 | 19.68 | 18.37 | 19.42 | 953,134 | +0.63(+3.37%) |
Aug 25, 2011 | 18.91 | 19.26 | 18.40 | 18.79 | 1,094,884 | +0.03(+0.16%) |
Aug 24, 2011 | 18.16 | 19.07 | 18.08 | 18.76 | 908,429 | +0.51(+2.79%) |
Aug 23, 2011 | 17.34 | 18.34 | 17.16 | 18.25 | 1,358,023 | +0.97(+5.60%) |
Aug 22, 2011 | 17.37 | 17.52 | 16.94 | 17.28 | 1,134,110 | +0.41(+2.46%) |
Aug 19, 2011 | 16.90 | 17.57 | 16.81 | 16.87 | 1,052,582 | -0.31(-1.82%) |
Aug 18, 2011 | 17.22 | 17.46 | 16.67 | 17.18 | 1,120,801 | -0.48(-2.72%) |
Aug 17, 2011 | 17.78 | 17.99 | 17.23 | 17.66 | 944,336 | -0.04(-0.21%) |
Aug 16, 2011 | 17.72 | 17.95 | 17.46 | 17.70 | 822,084 | -0.29(-1.62%) |
Aug 15, 2011 | 17.40 | 18.01 | 17.04 | 17.99 | 977,181 | +0.74(+4.31%) |
Aug 12, 2011 | 17.50 | 17.69 | 16.75 | 17.25 | 994,911 | -0.15(-0.84%) |
Aug 11, 2011 | 16.32 | 17.70 | 16.27 | 17.39 | 1,325,369 | +1.16(+7.18%) |
Aug 10, 2011 | 16.28 | 16.93 | 16.04 | 16.23 | 1,238,744 | -0.53(-3.17%) |
Aug 09, 2011 | 16.30 | 16.79 | 15.51 | 16.76 | 2,133,410 | +0.65(+4.02%) |
Aug 08, 2011 | 17.19 | 17.70 | 15.96 | 16.11 | 2,420,531 | -1.61(-9.08%) |
Aug 05, 2011 | 18.21 | 18.25 | 17.51 | 17.72 | 1,907,782 | -0.23(-1.30%) |
Aug 04, 2011 | 18.64 | 18.88 | 17.94 | 17.95 | 1,326,510 | -0.97(-5.12%) |
Aug 03, 2011 | 18.75 | 18.97 | 18.36 | 18.92 | 1,189,808 | +0.19(+1.01%) |
Aug 02, 2011 | 19.07 | 19.46 | 18.72 | 18.73 | 1,120,494 | -0.76(-3.88%) |
Aug 01, 2011 | 19.88 | 20.02 | 19.31 | 19.49 | 980,024 | -0.20(-1.04%) |
Jul 29, 2011 | 19.29 | 19.88 | 19.12 | 19.69 | 886,308 | +0.23(+1.20%) |
Jul 28, 2011 | 19.74 | 20.03 | 19.42 | 19.46 | 790,260 | -0.30(-1.51%) |
Jul 27, 2011 | 19.91 | 20.11 | 19.66 | 19.76 | 1,079,166 | -0.55(-2.72%) |
Jul 26, 2011 | 19.28 | 20.62 | 19.28 | 20.31 | 3,006,106 | -1.48(-6.78%) |
Jul 25, 2011 | 21.57 | 21.95 | 21.48 | 21.79 | 1,073,639 | -0.17(-0.80%) |
Jul 22, 2011 | 22.39 | 22.79 | 21.93 | 21.96 | 734,589 | -0.85(-3.73%) |
Jul 21, 2011 | 22.50 | 22.90 | 22.49 | 22.82 | 476,859 | +0.39(+1.75%) |
Jul 20, 2011 | 22.63 | 22.63 | 22.36 | 22.42 | 494,574 | -0.15(-0.68%) |
Jul 19, 2011 | 22.25 | 22.63 | 22.12 | 22.57 | 545,948 | +0.62(+2.82%) |
Jul 18, 2011 | 22.12 | 22.58 | 21.75 | 21.96 | 515,786 | -0.28(-1.24%) |
Jul 15, 2011 | 22.15 | 22.25 | 21.88 | 22.23 | 476,351 | +0.15(+0.66%) |
Jul 14, 2011 | 22.74 | 22.74 | 21.98 | 22.09 | 587,906 | -0.52(-2.29%) |
Jul 13, 2011 | 22.79 | 23.02 | 22.57 | 22.60 | 514,324 | -0.12(-0.54%) |
Jul 12, 2011 | 22.94 | 23.08 | 22.69 | 22.73 | 492,608 | -0.30(-1.30%) |
Jul 11, 2011 | 22.81 | 23.18 | 22.76 | 23.03 | 657,547 | -0.13(-0.57%) |
Jul 08, 2011 | 22.84 | 23.18 | 22.84 | 23.16 | 394,459 | -0.15(-0.62%) |
Jul 07, 2011 | 22.98 | 23.46 | 22.90 | 23.30 | 418,890 | +0.51(+2.24%) |
Jul 06, 2011 | 22.62 | 22.80 | 22.47 | 22.79 | 284,640 | +0.13(+0.58%) |
Jul 05, 2011 | 22.60 | 22.81 | 22.38 | 22.66 | 323,690 | +0.01(+0.03%) |
Jul 01, 2011 | 22.28 | 22.71 | 22.16 | 22.66 | 419,420 | +0.41(+1.83%) |
Jun 30, 2011 | 22.09 | 22.44 | 22.01 | 22.25 | 570,500 | +0.17(+0.76%) |
Jun 29, 2011 | 22.00 | 22.51 | 21.95 | 22.08 | 693,261 | +0.23(+1.03%) |
Jun 28, 2011 | 21.35 | 21.85 | 21.19 | 21.85 | 618,030 | +0.57(+2.69%) |
Jun 27, 2011 | 21.14 | 21.47 | 20.94 | 21.28 | 587,909 | +0.12(+0.58%) |
Jun 24, 2011 | 21.12 | 21.26 | 20.93 | 21.16 | 1,599,154 | +0.04(+0.21%) |
Jun 23, 2011 | 20.76 | 21.17 | 20.13 | 21.12 | 965,091 | +0.02(+0.10%) |
Jun 22, 2011 | 21.29 | 21.60 | 21.05 | 21.09 | 585,774 | -0.38(-1.79%) |
Jun 21, 2011 | 21.24 | 21.48 | 21.07 | 21.48 | 555,306 | +0.34(+1.61%) |
Jun 20, 2011 | 21.12 | 21.23 | 20.74 | 21.14 | 689,226 | +0.28(+1.35%) |
Jun 17, 2011 | 20.54 | 21.01 | 20.46 | 20.86 | 1,202,904 | +0.45(+2.20%) |
Jun 16, 2011 | 20.46 | 20.59 | 20.03 | 20.41 | 562,017 | -0.08(-0.39%) |
Jun 15, 2011 | 20.79 | 20.99 | 20.44 | 20.49 | 614,792 | -0.53(-2.52%) |
Jun 14, 2011 | 20.86 | 21.13 | 20.80 | 21.01 | 534,760 | +0.37(+1.79%) |
Jun 13, 2011 | 20.68 | 20.84 | 20.38 | 20.64 | 649,755 | +0.23(+1.14%) |
Jun 10, 2011 | 20.77 | 20.87 | 20.09 | 20.41 | 852,911 | -0.53(-2.52%) |
Jun 09, 2011 | 20.72 | 21.04 | 20.54 | 20.94 | 1,064,298 | +0.28(+1.37%) |
Jun 08, 2011 | 21.14 | 21.41 | 20.33 | 20.66 | 1,453,020 | -0.61(-2.86%) |
Jun 07, 2011 | 21.64 | 21.64 | 21.13 | 21.27 | 866,271 | -0.12(-0.54%) |
Jun 06, 2011 | 22.02 | 22.18 | 21.36 | 21.38 | 653,621 | -0.54(-2.44%) |
Jun 03, 2011 | 22.01 | 22.39 | 21.87 | 21.92 | 535,272 | -0.65(-2.89%) |
May 24, 2011 | 22.75 | 22.79 | 22.45 | 22.57 | 528,721 | -0.09(-0.42%) |
May 23, 2011 | 22.51 | 22.87 | 22.39 | 22.67 | 715,322 | -0.13(-0.57%) |
May 20, 2011 | 23.14 | 23.14 | 22.70 | 22.80 | 890,083 | -0.49(-2.10%) |
May 19, 2011 | 23.23 | 23.40 | 22.99 | 23.28 | 590,519 | +0.10(+0.42%) |
May 18, 2011 | 22.67 | 23.40 | 22.45 | 23.19 | 801,700 | +0.53(+2.33%) |
May 17, 2011 | 21.99 | 22.76 | 21.96 | 22.66 | 777,978 | +0.44(+1.99%) |
May 16, 2011 | 22.73 | 22.80 | 22.22 | 22.22 | 638,861 | -0.68(-2.97%) |
May 13, 2011 | 23.30 | 23.30 | 22.71 | 22.90 | 534,738 | -0.33(-1.40%) |
May 12, 2011 | 22.36 | 23.28 | 22.23 | 23.22 | 968,918 | +0.70(+3.12%) |
May 11, 2011 | 22.54 | 22.84 | 22.39 | 22.52 | 582,040 | -0.17(-0.73%) |
May 10, 2011 | 22.44 | 22.85 | 22.43 | 22.69 | 534,739 | +0.41(+1.85%) |
May 09, 2011 | 22.05 | 22.35 | 22.03 | 22.27 | 676,688 | +0.12(+0.52%) |
May 06, 2011 | 22.45 | 22.67 | 22.04 | 22.16 | 820,380 | -0.07(-0.29%) |
May 05, 2011 | 22.25 | 22.50 | 21.98 | 22.22 | 1,112,486 | -0.01(-0.03%) |
May 04, 2011 | 22.61 | 22.75 | 22.20 | 22.23 | 929,429 | -0.13(-0.58%) |
May 03, 2011 | 22.04 | 22.76 | 22.04 | 22.36 | 1,400,462 | +0.41(+1.85%) |
May 02, 2011 | 22.06 | 22.33 | 21.87 | 21.96 | 839,121 | -0.09(-0.43%) |
Apr 29, 2011 | 22.22 | 22.25 | 21.75 | 22.05 | 948,672 | -0.05(-0.23%) |
Apr 28, 2011 | 21.94 | 22.27 | 21.94 | 22.10 | 976,546 | +0.16(+0.73%) |
Apr 27, 2011 | 21.91 | 22.11 | 21.80 | 21.94 | 978,792 | +0.07(+0.30%) |
Apr 26, 2011 | 23.21 | 23.36 | 21.73 | 21.88 | 3,734,207 | -3.12(-12.49%) |
Apr 25, 2011 | 24.67 | 25.00 | 24.34 | 25.00 | 848,385 | +0.15(+0.61%) |
Apr 21, 2011 | 25.10 | 25.34 | 24.69 | 24.84 | 534,565 | -0.05(-0.19%) |
Apr 20, 2011 | 24.89 | 25.22 | 24.74 | 24.89 | 529,564 | +0.34(+1.37%) |
Apr 19, 2011 | 24.88 | 24.88 | 24.34 | 24.56 | 424,788 | -0.21(-0.85%) |
Apr 18, 2011 | 24.61 | 24.78 | 24.24 | 24.77 | 779,359 | -0.13(-0.52%) |
Apr 15, 2011 | 24.81 | 24.97 | 24.48 | 24.90 | 928,204 | +0.12(+0.50%) |
Apr 14, 2011 | 24.91 | 25.13 | 24.63 | 24.77 | 643,472 | -0.34(-1.36%) |
Apr 13, 2011 | 25.32 | 25.33 | 24.66 | 25.11 | 465,740 | +0.03(+0.12%) |
Apr 12, 2011 | 25.06 | 25.63 | 25.03 | 25.08 | 753,946 | -0.20(-0.80%) |
Apr 11, 2011 | 25.51 | 25.74 | 25.19 | 25.29 | 549,101 | -0.12(-0.46%) |
Apr 08, 2011 | 26.15 | 26.15 | 25.28 | 25.40 | 611,565 | -0.55(-2.12%) |
Apr 07, 2011 | 25.91 | 26.45 | 25.89 | 25.95 | 886,151 | +0.10(+0.39%) |
Apr 06, 2011 | 25.84 | 26.03 | 25.53 | 25.85 | 509,505 | +0.21(+0.82%) |
Apr 05, 2011 | 25.31 | 25.74 | 25.23 | 25.64 | 689,734 | +0.41(+1.61%) |
Apr 04, 2011 | 25.61 | 25.79 | 25.12 | 25.24 | 563,375 | -0.12(-0.49%) |
Apr 01, 2011 | 25.45 | 25.60 | 25.22 | 25.36 | 485,672 | +0.12(+0.49%) |
Mar 31, 2011 | 25.30 | 25.42 | 25.06 | 25.24 | 540,487 | -0.21(-0.82%) |
Mar 30, 2011 | 25.45 | 25.58 | 24.90 | 25.45 | 647,180 | +0.55(+2.21%) |
Mar 29, 2011 | 24.46 | 24.93 | 24.35 | 24.90 | 726,623 | +0.39(+1.59%) |
Mar 28, 2011 | 24.87 | 24.89 | 24.38 | 24.51 | 696,189 | -0.30(-1.20%) |
Mar 25, 2011 | 24.70 | 24.94 | 24.51 | 24.80 | 818,737 | +0.24(+0.97%) |
Mar 24, 2011 | 24.60 | 24.94 | 24.41 | 24.56 | 840,393 | +0.23(+0.97%) |
Mar 23, 2011 | 24.35 | 24.46 | 23.63 | 24.33 | 643,942 | -0.03(-0.13%) |
Mar 22, 2011 | 24.72 | 24.72 | 24.22 | 24.36 | 550,220 | -0.17(-0.71%) |
Mar 21, 2011 | 24.55 | 24.61 | 23.95 | 24.54 | 588,010 | +0.61(+2.54%) |
Mar 18, 2011 | 24.19 | 24.80 | 23.64 | 23.93 | 2,570,014 | -0.05(-0.21%) |
Mar 17, 2011 | 23.80 | 24.04 | 23.31 | 23.98 | 981,148 | +0.67(+2.85%) |
Mar 16, 2011 | 23.17 | 23.58 | 22.84 | 23.31 | 1,082,889 | +0.01(+0.06%) |
Mar 15, 2011 | 22.66 | 23.61 | 22.50 | 23.30 | 1,082,934 | -0.29(-1.23%) |
Mar 14, 2011 | 23.93 | 24.22 | 23.23 | 23.59 | 706,881 | -0.62(-2.57%) |
Mar 11, 2011 | 24.01 | 24.55 | 23.80 | 24.21 | 554,413 | +0.01(+0.03%) |
Mar 10, 2011 | 24.44 | 24.76 | 24.16 | 24.20 | 850,098 | -0.64(-2.59%) |
Mar 09, 2011 | 24.75 | 25.13 | 24.43 | 24.85 | 999,380 | +0.14(+0.59%) |
Mar 08, 2011 | 23.77 | 24.77 | 23.50 | 24.70 | 894,378 | +1.00(+4.21%) |
Mar 07, 2011 | 24.21 | 24.22 | 23.28 | 23.70 | 877,174 | -0.32(-1.32%) |
Mar 04, 2011 | 24.43 | 24.49 | 23.84 | 24.02 | 836,385 | -0.47(-1.92%) |
Mar 03, 2011 | 24.09 | 24.56 | 23.80 | 24.49 | 866,106 | +0.69(+2.88%) |
Mar 02, 2011 | 23.06 | 23.95 | 22.41 | 23.80 | 940,598 | +0.74(+3.20%) |
Mar 01, 2011 | 24.13 | 24.13 | 22.70 | 23.07 | 1,353,965 | -0.83(-3.48%) |
Feb 28, 2011 | 23.87 | 24.06 | 23.75 | 23.90 | 804,849 | +0.08(+0.33%) |
Feb 25, 2011 | 23.26 | 23.86 | 23.08 | 23.82 | 1,316,137 | +0.59(+2.52%) |
Feb 24, 2011 | 23.36 | 23.61 | 23.02 | 23.23 | 1,016,457 | -0.06(-0.25%) |
Feb 23, 2011 | 24.00 | 24.00 | 22.84 | 23.29 | 896,709 | -0.75(-3.13%) |
Feb 22, 2011 | 23.86 | 24.27 | 23.77 | 24.04 | 889,963 | +0.04(+0.15%) |
Feb 18, 2011 | 24.45 | 24.45 | 23.99 | 24.01 | 759,818 | -0.27(-1.10%) |
Feb 17, 2011 | 24.01 | 24.72 | 23.86 | 24.27 | 842,826 | +0.21(+0.87%) |
Feb 16, 2011 | 23.40 | 24.22 | 23.25 | 24.07 | 770,475 | +0.90(+3.90%) |
Feb 15, 2011 | 23.31 | 23.43 | 22.95 | 23.16 | 438,892 | -0.28(-1.20%) |
Feb 14, 2011 | 23.71 | 23.86 | 23.37 | 23.44 | 320,590 | -0.17(-0.73%) |
Feb 11, 2011 | 23.23 | 23.62 | 22.95 | 23.62 | 428,118 | +0.35(+1.49%) |
Feb 10, 2011 | 23.30 | 23.56 | 23.08 | 23.27 | 553,637 | -0.18(-0.77%) |
Feb 09, 2011 | 23.52 | 23.83 | 23.13 | 23.45 | 651,011 | -0.25(-1.07%) |
Feb 08, 2011 | 23.27 | 23.70 | 22.92 | 23.70 | 669,163 | +0.39(+1.67%) |
Feb 07, 2011 | 23.28 | 23.96 | 23.25 | 23.31 | 545,283 | -0.03(-0.12%) |
Feb 04, 2011 | 23.02 | 23.45 | 22.87 | 23.34 | 864,742 | +0.28(+1.22%) |
Feb 03, 2011 | 22.55 | 23.49 | 22.44 | 23.06 | 717,974 | +0.46(+2.01%) |
Feb 02, 2011 | 22.86 | 23.00 | 22.31 | 22.60 | 719,830 | -0.29(-1.26%) |
Feb 01, 2011 | 21.95 | 23.62 | 21.95 | 22.89 | 1,245,607 | +1.40(+6.49%) |
Jan 31, 2011 | 21.75 | 22.19 | 21.46 | 21.50 | 1,193,371 | -0.12(-0.57%) |
Jan 28, 2011 | 22.33 | 22.33 | 21.56 | 21.62 | 702,068 | -0.71(-3.17%) |
Jan 27, 2011 | 22.17 | 22.37 | 22.00 | 22.33 | 514,466 | +0.20(+0.91%) |
Jan 26, 2011 | 21.74 | 22.32 | 21.54 | 22.13 | 908,541 | +0.48(+2.20%) |
Jan 25, 2011 | 21.25 | 21.67 | 21.16 | 21.65 | 1,096,802 | +0.29(+1.35%) |
Jan 24, 2011 | 21.40 | 21.52 | 21.15 | 21.36 | 433,439 | +0.04(+0.20%) |
Jan 21, 2011 | 21.74 | 21.86 | 21.25 | 21.32 | 594,103 | -0.35(-1.60%) |
Jan 20, 2011 | 20.76 | 22.20 | 20.66 | 21.67 | 877,742 | +0.75(+3.59%) |
Jan 19, 2011 | 21.61 | 21.61 | 20.86 | 20.91 | 1,002,199 | -0.69(-3.18%) |
Jan 18, 2011 | 21.70 | 21.85 | 21.27 | 21.60 | 1,168,492 | -0.24(-1.09%) |
Jan 14, 2011 | 22.11 | 22.14 | 21.73 | 21.84 | 649,948 | -0.35(-1.60%) |
Jan 13, 2011 | 22.06 | 22.29 | 21.84 | 22.19 | 453,444 | +0.20(+0.89%) |
Jan 12, 2011 | 21.94 | 22.16 | 21.87 | 22.00 | 569,845 | +0.08(+0.36%) |
Jan 11, 2011 | 22.03 | 22.10 | 21.69 | 21.92 | 756,913 | -0.05(-0.23%) |
Jan 10, 2011 | 21.67 | 22.03 | 21.46 | 21.97 | 575,482 | +0.29(+1.33%) |
Jan 07, 2011 | 21.73 | 21.93 | 21.36 | 21.68 | 763,655 | -0.05(-0.23%) |
Jan 06, 2011 | 22.66 | 22.66 | 21.51 | 21.73 | 1,279,658 | -0.99(-4.36%) |
Jan 05, 2011 | 22.55 | 22.95 | 22.55 | 22.72 | 699,516 | +0.05(+0.22%) |
Jan 04, 2011 | 23.65 | 23.65 | 22.30 | 22.67 | 1,053,965 | -0.82(-3.48%) |
Jan 03, 2011 | 23.51 | 23.91 | 23.44 | 23.49 | 1,041,228 | +0.20(+0.84%) |
Dec 31, 2010 | 23.50 | 23.54 | 23.25 | 23.29 | 609,622 | -0.21(-0.89%) |
Dec 30, 2010 | 23.38 | 23.66 | 23.30 | 23.50 | 366,442 | +0.06(+0.25%) |
Dec 29, 2010 | 23.21 | 23.56 | 23.09 | 23.44 | 419,986 | +0.23(+0.99%) |
Dec 28, 2010 | 23.37 | 23.48 | 23.13 | 23.21 | 332,916 | -0.05(-0.22%) |
Dec 27, 2010 | 23.46 | 23.50 | 23.13 | 23.26 | 645,433 | -0.31(-1.32%) |
Dec 23, 2010 | 23.08 | 23.85 | 23.00 | 23.57 | 784,976 | +0.57(+2.48%) |
Dec 22, 2010 | 22.66 | 23.03 | 22.66 | 23.00 | 577,861 | +0.39(+1.72%) |
Dec 21, 2010 | 22.71 | 22.79 | 22.55 | 22.61 | 591,214 | +0.01(+0.03%) |
Dec 20, 2010 | 22.78 | 23.13 | 22.56 | 22.61 | 934,122 | -0.23(-1.01%) |
Dec 17, 2010 | 22.35 | 22.90 | 22.15 | 22.84 | 2,072,862 | +0.51(+2.26%) |
Dec 16, 2010 | 21.88 | 22.43 | 21.87 | 22.33 | 916,388 | +0.47(+2.15%) |
Dec 15, 2010 | 21.59 | 22.00 | 21.59 | 21.86 | 1,025,540 | +0.21(+0.97%) |
Dec 14, 2010 | 21.70 | 21.81 | 21.42 | 21.65 | 716,209 | +0.04(+0.17%) |
Dec 13, 2010 | 21.88 | 21.96 | 21.59 | 21.62 | 691,200 | -0.27(-1.22%) |
Dec 10, 2010 | 21.47 | 21.95 | 21.37 | 21.88 | 807,827 | +0.52(+2.43%) |
Dec 09, 2010 | 21.34 | 21.47 | 21.11 | 21.37 | 864,221 | +0.20(+0.95%) |
Dec 08, 2010 | 21.19 | 21.28 | 20.95 | 21.16 | 665,780 | +0.11(+0.51%) |
Dec 07, 2010 | 20.81 | 21.37 | 20.78 | 21.05 | 1,210,187 | +0.41(+1.99%) |
Dec 06, 2010 | 20.70 | 20.70 | 20.36 | 20.64 | 580,519 | -0.16(-0.76%) |
Dec 03, 2010 | 20.33 | 20.86 | 20.12 | 20.80 | 563,510 | +0.28(+1.37%) |
Dec 02, 2010 | 20.38 | 20.54 | 20.12 | 20.52 | 626,905 | +0.21(+1.03%) |