Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.57 | 10.75 | 10.56 | 10.67 | 171,173 | -0.04(-0.37%) |
Dec 29, 2011 | 10.58 | 10.74 | 10.58 | 10.71 | 303,648 | +0.23(+2.17%) |
Dec 28, 2011 | 10.66 | 10.79 | 10.42 | 10.48 | 262,578 | -0.43(-3.98%) |
Dec 27, 2011 | 10.91 | 10.99 | 10.84 | 10.91 | 231,104 | -0.16(-1.43%) |
Dec 23, 2011 | 11.06 | 11.10 | 10.92 | 11.07 | 146,790 | +0.33(+3.03%) |
Dec 21, 2011 | 10.72 | 10.81 | 10.47 | 10.75 | 275,133 | -0.12(-1.09%) |
Dec 20, 2011 | 10.53 | 10.86 | 10.51 | 10.86 | 378,787 | +0.63(+6.18%) |
Dec 19, 2011 | 10.54 | 10.63 | 10.21 | 10.23 | 375,092 | -0.61(-5.65%) |
Dec 16, 2011 | 10.77 | 10.94 | 10.67 | 10.84 | 511,537 | +0.35(+3.29%) |
Dec 15, 2011 | 10.65 | 10.71 | 10.44 | 10.50 | 266,233 | -0.08(-0.75%) |
Dec 14, 2011 | 10.67 | 10.81 | 10.54 | 10.58 | 293,770 | -0.37(-3.34%) |
Dec 13, 2011 | 11.17 | 11.31 | 10.86 | 10.94 | 286,943 | -0.21(-1.86%) |
Dec 12, 2011 | 11.33 | 11.42 | 11.07 | 11.15 | 375,206 | -0.63(-5.36%) |
Dec 09, 2011 | 11.59 | 11.88 | 11.59 | 11.78 | 267,210 | +0.36(+3.11%) |
Dec 08, 2011 | 11.95 | 11.95 | 11.41 | 11.43 | 270,823 | -0.57(-4.77%) |
Dec 07, 2011 | 11.93 | 12.08 | 11.81 | 12.00 | 244,860 | +0.18(+1.50%) |
Dec 06, 2011 | 11.89 | 11.95 | 11.70 | 11.82 | 234,422 | -0.28(-2.29%) |
Dec 05, 2011 | 11.96 | 12.26 | 11.96 | 12.10 | 348,070 | +0.44(+3.81%) |
Dec 02, 2011 | 12.00 | 12.04 | 11.65 | 11.65 | 333,715 | -0.59(-4.84%) |
Dec 01, 2011 | 12.10 | 12.31 | 12.02 | 12.25 | 413,336 | +0.16(+1.31%) |
Nov 30, 2011 | 12.16 | 12.25 | 11.90 | 12.09 | 756,581 | +0.47(+4.08%) |
Nov 29, 2011 | 11.76 | 11.90 | 11.59 | 11.61 | 296,204 | -0.13(-1.09%) |
Nov 28, 2011 | 11.55 | 11.86 | 11.48 | 11.74 | 395,325 | +0.67(+6.07%) |
Nov 25, 2011 | 10.92 | 11.33 | 10.92 | 11.07 | 354,437 | +0.29(+2.66%) |
Nov 23, 2011 | 11.09 | 11.09 | 10.78 | 10.79 | 339,355 | -0.56(-4.96%) |
Nov 22, 2011 | 11.38 | 11.55 | 11.13 | 11.35 | 319,879 | +0.12(+1.06%) |
Nov 21, 2011 | 11.35 | 11.48 | 11.03 | 11.23 | 440,882 | -0.52(-4.45%) |
Nov 18, 2011 | 11.89 | 11.89 | 11.65 | 11.75 | 288,610 | -0.18(-1.49%) |
Nov 17, 2011 | 12.31 | 12.45 | 11.86 | 11.93 | 403,431 | -0.54(-4.35%) |
Nov 16, 2011 | 12.77 | 12.86 | 12.43 | 12.47 | 275,741 | -0.57(-4.39%) |
Nov 15, 2011 | 12.93 | 13.13 | 12.81 | 13.05 | 194,801 | +0.03(+0.23%) |
Nov 14, 2011 | 13.25 | 13.29 | 12.92 | 13.02 | 259,498 | -0.41(-3.09%) |
Nov 11, 2011 | 13.32 | 13.58 | 13.23 | 13.43 | 258,913 | +0.51(+3.98%) |
Nov 10, 2011 | 12.93 | 13.12 | 12.67 | 12.92 | 441,454 | -0.13(-0.98%) |
Nov 09, 2011 | 13.50 | 13.53 | 12.93 | 13.05 | 597,072 | -1.18(-8.26%) |
Nov 08, 2011 | 14.10 | 14.22 | 13.61 | 14.22 | 551,143 | -0.35(-2.37%) |
Nov 07, 2011 | 14.51 | 14.78 | 14.24 | 14.57 | 293,972 | +0.11(+0.75%) |
Nov 04, 2011 | 14.48 | 14.48 | 14.03 | 14.46 | 413,778 | +0.18(+1.24%) |
Nov 03, 2011 | 14.17 | 14.41 | 13.94 | 14.28 | 616,862 | +0.34(+2.41%) |
Nov 02, 2011 | 13.78 | 13.97 | 13.53 | 13.95 | 695,774 | +1.21(+9.54%) |
Nov 01, 2011 | 12.61 | 12.99 | 12.42 | 12.73 | 599,107 | -0.39(-3.01%) |
Oct 31, 2011 | 13.68 | 13.77 | 13.11 | 13.13 | 650,414 | -1.42(-9.78%) |
Oct 28, 2011 | 14.81 | 14.90 | 14.38 | 14.55 | 854,103 | -0.29(-1.93%) |
Oct 27, 2011 | 14.42 | 15.10 | 14.31 | 14.83 | 1,352,846 | +1.96(+15.18%) |
Oct 26, 2011 | 12.93 | 13.06 | 12.53 | 12.88 | 810,638 | +0.44(+3.57%) |
Oct 25, 2011 | 12.74 | 13.01 | 12.41 | 12.43 | 665,729 | -0.39(-3.00%) |
Oct 24, 2011 | 12.13 | 13.02 | 12.12 | 12.82 | 705,716 | +1.03(+8.71%) |
Oct 21, 2011 | 11.45 | 11.84 | 11.45 | 11.79 | 381,065 | +0.66(+5.94%) |
Oct 20, 2011 | 11.18 | 11.26 | 10.77 | 11.13 | 576,966 | -0.34(-2.93%) |
Oct 19, 2011 | 11.81 | 11.88 | 11.42 | 11.47 | 400,626 | -0.78(-6.37%) |
Oct 18, 2011 | 11.86 | 12.28 | 11.38 | 12.25 | 830,231 | -0.25(-1.98%) |
Oct 17, 2011 | 13.01 | 13.06 | 12.39 | 12.49 | 429,232 | -0.15(-1.17%) |
Oct 14, 2011 | 12.66 | 12.66 | 12.28 | 12.64 | 457,819 | -0.31(-2.36%) |
Oct 13, 2011 | 13.04 | 13.04 | 12.41 | 12.95 | 612,431 | -0.37(-2.74%) |
Oct 12, 2011 | 13.13 | 13.81 | 12.99 | 13.31 | 1,021,126 | +1.33(+11.13%) |
Oct 11, 2011 | 11.79 | 12.19 | 11.69 | 11.98 | 412,429 | +0.35(+2.97%) |
Oct 10, 2011 | 11.38 | 11.64 | 11.31 | 11.63 | 537,995 | +0.32(+2.79%) |
Oct 07, 2011 | 11.77 | 11.77 | 11.26 | 11.32 | 346,142 | -0.16(-1.38%) |
Oct 06, 2011 | 11.24 | 11.50 | 11.09 | 11.48 | 624,427 | +0.07(+0.61%) |
Oct 05, 2011 | 11.11 | 11.43 | 10.90 | 11.41 | 680,669 | +0.43(+3.96%) |
Oct 04, 2011 | 10.62 | 11.05 | 10.26 | 10.97 | 766,812 | +0.45(+4.32%) |
Oct 03, 2011 | 10.87 | 11.15 | 10.51 | 10.52 | 569,585 | +0.21(+2.01%) |
Sep 30, 2011 | 10.90 | 10.92 | 10.28 | 10.31 | 765,703 | -1.21(-10.54%) |
Sep 29, 2011 | 11.59 | 11.76 | 11.23 | 11.53 | 716,031 | +0.14(+1.21%) |
Sep 28, 2011 | 12.06 | 12.06 | 11.33 | 11.39 | 577,343 | -0.92(-7.46%) |
Sep 27, 2011 | 12.34 | 12.70 | 12.23 | 12.31 | 701,336 | +0.58(+4.97%) |
Sep 26, 2011 | 11.63 | 11.75 | 11.39 | 11.72 | 384,769 | +0.37(+3.22%) |
Sep 23, 2011 | 11.07 | 11.36 | 11.02 | 11.36 | 580,599 | -0.02(-0.17%) |
Sep 22, 2011 | 11.65 | 11.95 | 11.28 | 11.38 | 676,403 | -1.11(-8.86%) |
Sep 21, 2011 | 13.17 | 13.17 | 12.48 | 12.48 | 375,176 | -0.84(-6.30%) |
Sep 20, 2011 | 13.44 | 13.48 | 13.20 | 13.32 | 229,963 | -0.28(-2.03%) |
Sep 19, 2011 | 13.82 | 13.84 | 13.55 | 13.60 | 302,492 | -0.71(-4.97%) |
Sep 16, 2011 | 14.30 | 14.44 | 14.09 | 14.31 | 169,981 | +0.15(+1.05%) |
Sep 15, 2011 | 14.16 | 14.17 | 13.86 | 14.16 | 311,442 | -0.06(-0.42%) |
Sep 14, 2011 | 14.32 | 14.32 | 13.84 | 14.22 | 378,797 | +0.07(+0.49%) |
Sep 13, 2011 | 14.10 | 14.20 | 13.95 | 14.15 | 428,520 | +0.14(+0.99%) |
Sep 12, 2011 | 13.90 | 14.07 | 13.78 | 14.01 | 426,219 | -0.39(-2.68%) |
Sep 09, 2011 | 14.69 | 14.71 | 14.28 | 14.40 | 645,025 | -0.59(-3.95%) |
Sep 08, 2011 | 15.01 | 15.30 | 14.96 | 14.99 | 597,449 | -0.63(-4.05%) |
Sep 07, 2011 | 15.18 | 15.63 | 15.03 | 15.62 | 827,178 | +0.03(+0.19%) |
Sep 06, 2011 | 15.01 | 15.68 | 14.94 | 15.59 | 492,588 | -0.57(-3.54%) |
Sep 02, 2011 | 16.12 | 16.39 | 15.99 | 16.17 | 393,590 | -0.65(-3.88%) |
Sep 01, 2011 | 17.08 | 17.15 | 16.82 | 16.82 | 465,580 | +0.07(+0.41%) |
Aug 31, 2011 | 16.65 | 16.78 | 16.55 | 16.75 | 354,443 | +0.14(+0.83%) |
Aug 30, 2011 | 16.30 | 16.68 | 16.25 | 16.61 | 284,079 | +0.50(+3.13%) |
Aug 29, 2011 | 15.96 | 16.26 | 15.92 | 16.11 | 648,400 | -0.53(-3.20%) |
Aug 26, 2011 | 16.38 | 16.64 | 16.09 | 16.64 | 228,298 | -0.01(-0.06%) |
Aug 25, 2011 | 17.18 | 17.22 | 16.40 | 16.65 | 281,978 | -0.10(-0.59%) |
Aug 24, 2011 | 16.54 | 16.84 | 16.39 | 16.75 | 256,524 | +0.15(+0.89%) |
Aug 23, 2011 | 16.05 | 16.60 | 15.77 | 16.60 | 574,273 | +1.26(+8.24%) |
Aug 22, 2011 | 15.80 | 15.80 | 15.32 | 15.34 | 357,728 | -0.28(-1.77%) |
Aug 19, 2011 | 15.81 | 16.23 | 15.59 | 15.61 | 382,105 | -0.88(-5.33%) |
Aug 18, 2011 | 16.85 | 16.89 | 16.37 | 16.49 | 348,841 | -0.88(-5.06%) |
Aug 17, 2011 | 17.47 | 17.70 | 17.25 | 17.37 | 164,271 | -0.04(-0.23%) |
Aug 16, 2011 | 17.48 | 17.72 | 17.22 | 17.41 | 352,570 | -0.55(-3.08%) |
Aug 15, 2011 | 17.73 | 17.98 | 17.68 | 17.97 | 282,416 | +0.53(+3.06%) |
Aug 12, 2011 | 17.70 | 17.77 | 17.30 | 17.43 | 379,278 | -0.48(-2.70%) |
Aug 11, 2011 | 17.16 | 17.99 | 17.00 | 17.92 | 753,125 | +0.41(+2.37%) |
Aug 10, 2011 | 17.94 | 18.11 | 17.29 | 17.50 | 557,505 | -1.01(-5.44%) |
Aug 09, 2011 | 18.12 | 18.73 | 17.20 | 18.51 | 894,021 | +1.64(+9.72%) |
Aug 08, 2011 | 18.12 | 18.29 | 16.79 | 16.87 | 823,267 | -1.82(-9.73%) |
Aug 05, 2011 | 19.18 | 19.30 | 17.83 | 18.69 | 767,174 | -0.36(-1.87%) |
Aug 04, 2011 | 19.77 | 19.81 | 19.04 | 19.04 | 542,064 | -1.14(-5.63%) |
Aug 03, 2011 | 20.06 | 20.23 | 19.57 | 20.18 | 324,003 | +0.07(+0.34%) |
Aug 02, 2011 | 20.75 | 20.83 | 20.11 | 20.11 | 317,993 | -0.93(-4.41%) |
Aug 01, 2011 | 21.31 | 21.44 | 20.74 | 21.04 | 248,008 | -0.06(-0.28%) |
Jul 29, 2011 | 21.04 | 21.31 | 20.96 | 21.10 | 341,258 | -0.57(-2.64%) |
Jul 28, 2011 | 21.23 | 21.78 | 21.23 | 21.67 | 843,037 | +1.47(+7.29%) |
Jul 27, 2011 | 20.62 | 20.65 | 20.20 | 20.20 | 637,704 | +0.53(+2.71%) |
Jul 26, 2011 | 19.58 | 19.67 | 19.42 | 19.66 | 124,490 | +0.10(+0.50%) |
Jul 25, 2011 | 19.53 | 19.61 | 19.48 | 19.57 | 135,261 | -0.32(-1.59%) |
Jul 22, 2011 | 19.81 | 19.88 | 19.77 | 19.88 | 105,911 | +0.03(+0.15%) |
Jul 21, 2011 | 19.61 | 19.85 | 19.54 | 19.85 | 283,389 | +0.09(+0.45%) |
Jul 20, 2011 | 19.67 | 19.86 | 19.67 | 19.76 | 199,124 | -0.02(-0.10%) |
Jul 19, 2011 | 19.57 | 19.78 | 19.55 | 19.78 | 161,301 | +0.57(+2.98%) |
Jul 18, 2011 | 19.31 | 19.31 | 19.01 | 19.21 | 209,833 | -0.43(-2.21%) |
Jul 15, 2011 | 19.67 | 19.67 | 19.46 | 19.64 | 144,624 | +0.21(+1.07%) |
Jul 14, 2011 | 19.74 | 19.84 | 19.42 | 19.44 | 214,163 | -0.42(-2.14%) |
Jul 13, 2011 | 19.74 | 19.99 | 19.69 | 19.86 | 166,640 | +0.51(+2.65%) |
Jul 12, 2011 | 19.52 | 19.69 | 19.32 | 19.35 | 303,102 | -0.39(-1.95%) |
Jul 11, 2011 | 19.92 | 20.07 | 19.61 | 19.73 | 360,368 | -0.52(-2.58%) |
Jul 08, 2011 | 20.27 | 20.36 | 20.17 | 20.26 | 158,238 | -0.11(-0.53%) |
Jul 07, 2011 | 20.38 | 20.53 | 20.29 | 20.37 | 181,034 | +0.15(+0.73%) |
Jul 06, 2011 | 20.17 | 20.25 | 20.01 | 20.22 | 379,743 | -0.39(-1.87%) |
Jul 05, 2011 | 20.72 | 20.82 | 20.47 | 20.60 | 403,453 | -0.95(-4.40%) |
Jul 01, 2011 | 21.25 | 21.60 | 21.18 | 21.55 | 267,988 | +0.11(+0.51%) |
Jun 30, 2011 | 20.73 | 21.44 | 20.73 | 21.44 | 319,905 | +0.74(+3.58%) |
Jun 29, 2011 | 20.44 | 20.70 | 20.33 | 20.70 | 472,696 | +0.04(+0.19%) |
Jun 28, 2011 | 20.48 | 20.71 | 20.41 | 20.66 | 168,707 | +0.10(+0.48%) |
Jun 27, 2011 | 20.44 | 20.60 | 20.36 | 20.56 | 150,643 | +0.30(+1.46%) |
Jun 24, 2011 | 20.44 | 20.45 | 20.19 | 20.27 | 548,872 | +0.14(+0.69%) |
Jun 23, 2011 | 19.64 | 20.13 | 19.46 | 20.13 | 314,929 | +0.03(+0.15%) |
Jun 22, 2011 | 20.21 | 20.34 | 20.04 | 20.10 | 227,040 | -0.39(-1.88%) |
Jun 21, 2011 | 20.18 | 20.48 | 20.16 | 20.48 | 203,148 | +0.49(+2.47%) |
Jun 20, 2011 | 20.02 | 20.05 | 19.94 | 19.99 | 110,595 | -0.17(-0.83%) |
Jun 17, 2011 | 20.15 | 20.25 | 20.02 | 20.16 | 294,883 | -0.15(-0.73%) |
Jun 16, 2011 | 20.36 | 20.51 | 20.06 | 20.31 | 210,517 | -0.39(-1.86%) |
Jun 15, 2011 | 20.92 | 20.94 | 20.47 | 20.69 | 192,880 | -0.51(-2.42%) |
Jun 14, 2011 | 21.18 | 21.32 | 21.13 | 21.20 | 337,367 | +0.50(+2.43%) |
Jun 13, 2011 | 20.90 | 21.05 | 20.52 | 20.70 | 365,516 | +0.43(+2.14%) |
Jun 10, 2011 | 20.59 | 20.59 | 20.14 | 20.27 | 284,669 | -0.72(-3.44%) |
Jun 09, 2011 | 20.87 | 21.01 | 20.69 | 20.99 | 281,165 | -0.38(-1.76%) |
Jun 08, 2011 | 21.38 | 21.67 | 21.28 | 21.36 | 539,276 | +1.01(+4.95%) |
Jun 07, 2011 | 20.45 | 20.62 | 20.36 | 20.36 | 158,946 | +0.21(+1.03%) |
Jun 06, 2011 | 20.32 | 20.39 | 20.10 | 20.15 | 249,995 | -0.31(-1.50%) |
Jun 03, 2011 | 20.33 | 20.57 | 20.31 | 20.45 | 265,167 | -0.53(-2.54%) |
May 24, 2011 | 21.14 | 21.21 | 20.96 | 20.99 | 178,953 | -0.15(-0.70%) |
May 23, 2011 | 21.08 | 21.15 | 20.94 | 21.14 | 196,678 | -0.58(-2.68%) |
May 20, 2011 | 21.70 | 21.82 | 21.59 | 21.72 | 122,034 | -0.21(-0.95%) |
May 19, 2011 | 22.03 | 22.15 | 21.86 | 21.93 | 164,708 | -0.02(-0.09%) |
May 18, 2011 | 21.48 | 22.00 | 21.48 | 21.95 | 312,531 | +0.79(+3.73%) |
May 17, 2011 | 21.18 | 21.20 | 20.55 | 21.16 | 412,227 | -0.29(-1.34%) |
May 16, 2011 | 21.38 | 21.71 | 21.21 | 21.44 | 164,364 | -0.39(-1.81%) |
May 13, 2011 | 22.17 | 22.22 | 21.73 | 21.84 | 237,478 | -0.02(-0.09%) |
May 12, 2011 | 21.77 | 22.06 | 21.57 | 21.86 | 229,697 | -0.04(-0.18%) |
May 11, 2011 | 22.34 | 22.38 | 21.73 | 21.90 | 243,070 | -0.75(-3.31%) |
May 10, 2011 | 22.58 | 22.69 | 22.42 | 22.65 | 117,389 | +0.30(+1.33%) |
May 09, 2011 | 22.42 | 22.43 | 22.17 | 22.35 | 234,651 | +0.08(+0.35%) |
May 06, 2011 | 22.34 | 22.54 | 21.95 | 22.27 | 188,117 | +0.39(+1.76%) |
May 05, 2011 | 22.12 | 22.24 | 21.68 | 21.89 | 274,278 | -0.53(-2.38%) |
May 04, 2011 | 22.60 | 22.61 | 22.20 | 22.42 | 256,765 | -0.34(-1.48%) |
May 03, 2011 | 22.97 | 22.97 | 22.59 | 22.76 | 298,443 | -0.38(-1.62%) |
May 02, 2011 | 23.12 | 23.13 | 23.07 | 23.13 | 226,325 | -0.13(-0.55%) |
Apr 29, 2011 | 23.13 | 23.26 | 23.04 | 23.26 | 131,741 | +0.05(+0.21%) |
Apr 28, 2011 | 23.14 | 23.28 | 23.02 | 23.21 | 229,456 | -0.12(-0.51%) |
Apr 27, 2011 | 23.27 | 23.33 | 22.65 | 23.33 | 357,351 | +0.09(+0.38%) |
Apr 26, 2011 | 23.26 | 23.43 | 23.17 | 23.24 | 235,254 | -0.31(-1.33%) |
Apr 25, 2011 | 23.50 | 23.56 | 23.12 | 23.55 | 396,384 | -0.11(-0.46%) |
Apr 21, 2011 | 23.76 | 23.81 | 23.50 | 23.66 | 260,588 | +0.10(+0.42%) |
Apr 20, 2011 | 23.71 | 23.71 | 23.47 | 23.56 | 134,825 | +0.47(+2.05%) |
Apr 19, 2011 | 22.88 | 23.09 | 22.88 | 23.09 | 103,448 | +0.15(+0.64%) |
Apr 18, 2011 | 22.92 | 22.94 | 22.62 | 22.94 | 363,060 | -0.64(-2.72%) |
Apr 15, 2011 | 23.75 | 23.82 | 23.55 | 23.58 | 168,279 | -0.01(-0.04%) |
Apr 14, 2011 | 23.44 | 23.74 | 23.44 | 23.59 | 156,393 | +0.05(+0.21%) |
Apr 13, 2011 | 23.76 | 23.81 | 23.28 | 23.54 | 211,260 | +0.05(+0.21%) |
Apr 12, 2011 | 24.10 | 24.10 | 23.44 | 23.49 | 344,177 | -0.69(-2.85%) |
Apr 11, 2011 | 24.48 | 24.54 | 24.13 | 24.18 | 354,298 | +0.14(+0.57%) |
Apr 08, 2011 | 24.28 | 24.32 | 23.90 | 24.04 | 114,978 | -0.05(-0.20%) |
Apr 07, 2011 | 24.24 | 24.49 | 24.06 | 24.09 | 185,134 | -0.06(-0.24%) |
Apr 06, 2011 | 24.41 | 24.49 | 24.10 | 24.15 | 365,082 | +0.03(+0.12%) |
Apr 05, 2011 | 24.03 | 24.22 | 23.97 | 24.12 | 277,346 | -0.09(-0.37%) |
Apr 04, 2011 | 24.03 | 24.27 | 23.92 | 24.21 | 257,040 | +0.47(+1.99%) |
Apr 01, 2011 | 23.74 | 23.86 | 23.61 | 23.74 | 185,889 | +0.40(+1.73%) |
Mar 31, 2011 | 23.46 | 23.57 | 23.30 | 23.33 | 237,029 | -0.43(-1.82%) |
Mar 30, 2011 | 23.71 | 23.84 | 23.33 | 23.77 | 476,736 | +0.17(+0.71%) |
Mar 29, 2011 | 23.41 | 23.68 | 23.31 | 23.60 | 290,580 | +0.44(+1.92%) |
Mar 28, 2011 | 23.33 | 23.43 | 23.10 | 23.16 | 194,168 | -0.31(-1.30%) |
Mar 25, 2011 | 23.39 | 23.56 | 23.38 | 23.46 | 214,552 | +0.06(+0.25%) |
Mar 24, 2011 | 23.22 | 23.41 | 23.01 | 23.40 | 278,187 | +0.30(+1.28%) |
Mar 23, 2011 | 22.82 | 23.12 | 22.79 | 23.11 | 284,848 | +0.26(+1.12%) |
Mar 22, 2011 | 23.10 | 23.18 | 22.77 | 22.85 | 166,924 | -0.41(-1.78%) |
Mar 21, 2011 | 23.26 | 23.27 | 23.07 | 23.27 | 278,664 | +0.45(+1.99%) |
Mar 18, 2011 | 23.12 | 23.18 | 22.75 | 22.81 | 231,470 | -0.24(-1.03%) |
Mar 17, 2011 | 23.07 | 23.17 | 22.69 | 23.05 | 221,547 | +0.30(+1.30%) |
Mar 16, 2011 | 23.25 | 23.40 | 22.53 | 22.75 | 775,148 | -0.33(-1.41%) |
Mar 15, 2011 | 22.81 | 23.14 | 22.73 | 23.08 | 391,480 | -0.25(-1.06%) |
Mar 14, 2011 | 23.25 | 23.39 | 23.07 | 23.32 | 125,803 | -0.17(-0.71%) |
Mar 11, 2011 | 23.15 | 23.57 | 23.14 | 23.49 | 155,843 | +0.37(+1.62%) |
Mar 10, 2011 | 23.68 | 23.69 | 23.12 | 23.12 | 206,659 | -0.69(-2.90%) |
Mar 09, 2011 | 23.59 | 23.89 | 23.45 | 23.81 | 228,286 | +0.35(+1.51%) |
Mar 08, 2011 | 23.24 | 23.56 | 23.07 | 23.45 | 138,183 | +0.49(+2.15%) |
Mar 07, 2011 | 23.25 | 23.39 | 22.89 | 22.96 | 127,276 | -0.29(-1.23%) |
Mar 04, 2011 | 23.42 | 23.51 | 23.07 | 23.25 | 124,823 | -0.18(-0.76%) |
Mar 03, 2011 | 23.32 | 23.42 | 23.10 | 23.42 | 214,349 | +0.31(+1.32%) |
Mar 02, 2011 | 22.98 | 23.36 | 22.92 | 23.12 | 292,455 | +0.09(+0.39%) |
Mar 01, 2011 | 23.48 | 23.52 | 22.87 | 23.03 | 437,915 | -1.16(-4.81%) |
Feb 28, 2011 | 24.23 | 24.44 | 24.00 | 24.19 | 334,244 | +0.45(+1.91%) |
Feb 25, 2011 | 23.65 | 23.80 | 23.52 | 23.74 | 151,201 | +0.26(+1.09%) |
Feb 24, 2011 | 23.29 | 23.49 | 23.11 | 23.48 | 231,285 | +0.23(+0.97%) |
Feb 23, 2011 | 23.42 | 23.48 | 22.92 | 23.26 | 229,559 | -0.24(-1.01%) |
Feb 22, 2011 | 23.82 | 24.00 | 23.45 | 23.49 | 302,069 | -0.80(-3.29%) |
Feb 18, 2011 | 24.63 | 24.70 | 24.08 | 24.29 | 407,478 | -0.43(-1.75%) |
Feb 17, 2011 | 24.68 | 24.89 | 24.68 | 24.72 | 153,009 | -0.15(-0.59%) |
Feb 16, 2011 | 24.56 | 24.89 | 24.45 | 24.87 | 345,005 | +0.48(+1.98%) |
Feb 15, 2011 | 24.45 | 24.50 | 24.34 | 24.39 | 154,007 | +0.04(+0.16%) |
Feb 14, 2011 | 24.20 | 24.49 | 24.20 | 24.35 | 206,251 | +0.51(+2.15%) |
Feb 11, 2011 | 23.47 | 23.91 | 23.35 | 23.84 | 166,339 | +0.33(+1.38%) |
Feb 10, 2011 | 23.07 | 23.62 | 23.00 | 23.51 | 308,826 | -0.03(-0.13%) |
Feb 09, 2011 | 23.97 | 24.10 | 23.30 | 23.54 | 476,147 | -1.16(-4.71%) |
Feb 08, 2011 | 24.62 | 24.75 | 24.37 | 24.70 | 349,737 | +0.21(+0.85%) |
Feb 07, 2011 | 24.50 | 24.59 | 24.44 | 24.50 | 286,213 | -0.55(-2.20%) |
Feb 04, 2011 | 25.41 | 25.41 | 24.72 | 25.05 | 203,307 | -0.37(-1.47%) |
Feb 03, 2011 | 25.41 | 25.43 | 25.10 | 25.42 | 213,006 | -0.09(-0.35%) |
Feb 02, 2011 | 24.93 | 25.51 | 24.89 | 25.51 | 455,564 | +0.50(+2.01%) |
Feb 01, 2011 | 24.72 | 25.16 | 24.51 | 25.01 | 613,419 | +0.61(+2.50%) |
Jan 31, 2011 | 24.17 | 24.43 | 24.02 | 24.40 | 279,074 | +0.36(+1.52%) |
Jan 28, 2011 | 24.64 | 24.74 | 23.75 | 24.03 | 651,905 | -0.38(-1.57%) |
Jan 27, 2011 | 24.61 | 24.62 | 24.23 | 24.42 | 250,442 | +0.11(+0.45%) |
Jan 26, 2011 | 24.07 | 24.36 | 23.91 | 24.31 | 375,293 | +0.71(+3.01%) |
Jan 25, 2011 | 23.67 | 23.91 | 23.28 | 23.60 | 223,567 | -0.33(-1.36%) |
Jan 24, 2011 | 23.73 | 23.94 | 23.61 | 23.93 | 284,197 | +0.13(+0.54%) |
Jan 21, 2011 | 24.30 | 24.33 | 23.75 | 23.80 | 307,582 | -0.31(-1.27%) |
Jan 20, 2011 | 24.34 | 24.38 | 23.76 | 24.10 | 443,443 | -0.08(-0.33%) |
Jan 19, 2011 | 24.71 | 24.77 | 24.10 | 24.18 | 609,211 | -0.08(-0.33%) |
Jan 18, 2011 | 23.67 | 24.55 | 23.67 | 24.26 | 800,969 | +1.21(+5.26%) |
Jan 14, 2011 | 23.23 | 23.27 | 23.01 | 23.05 | 254,623 | -0.37(-1.60%) |
Jan 13, 2011 | 23.67 | 23.84 | 23.34 | 23.42 | 209,514 | -0.38(-1.62%) |
Jan 12, 2011 | 23.69 | 23.83 | 23.55 | 23.81 | 476,308 | +0.56(+2.42%) |
Jan 11, 2011 | 23.15 | 23.25 | 22.99 | 23.25 | 245,247 | +0.43(+1.90%) |
Jan 10, 2011 | 23.11 | 23.13 | 22.67 | 22.81 | 281,684 | -0.45(-1.95%) |
Jan 07, 2011 | 23.53 | 23.63 | 22.98 | 23.27 | 190,879 | -0.08(-0.34%) |
Jan 06, 2011 | 23.69 | 23.79 | 23.31 | 23.34 | 319,221 | -0.53(-2.23%) |
Jan 05, 2011 | 23.65 | 24.08 | 23.65 | 23.88 | 210,054 | -0.05(-0.21%) |
Jan 04, 2011 | 23.85 | 24.01 | 23.51 | 23.93 | 417,854 | +0.55(+2.36%) |