Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.72 | 21.86 | 21.51 | 21.54 | 169,261 | -0.17(-0.80%) |
Dec 29, 2011 | 21.60 | 22.06 | 21.07 | 21.71 | 191,683 | +0.20(+0.94%) |
Dec 28, 2011 | 22.47 | 22.54 | 21.48 | 21.51 | 204,441 | -0.99(-4.42%) |
Dec 27, 2011 | 22.18 | 22.68 | 22.06 | 22.50 | 120,548 | +0.16(+0.73%) |
Dec 23, 2011 | 22.18 | 22.41 | 22.00 | 22.34 | 116,094 | +0.41(+1.85%) |
Dec 21, 2011 | 22.05 | 22.34 | 21.74 | 21.93 | 660,710 | -0.11(-0.48%) |
Dec 20, 2011 | 21.43 | 22.38 | 21.00 | 22.04 | 494,566 | +1.16(+5.54%) |
Dec 19, 2011 | 21.04 | 21.56 | 20.76 | 20.88 | 361,864 | -0.07(-0.32%) |
Dec 16, 2011 | 20.73 | 21.02 | 20.33 | 20.95 | 750,316 | +0.47(+2.31%) |
Dec 15, 2011 | 20.60 | 20.79 | 20.17 | 20.48 | 215,904 | +0.19(+0.95%) |
Dec 14, 2011 | 20.73 | 20.76 | 19.71 | 20.28 | 568,042 | -0.73(-3.49%) |
Dec 13, 2011 | 20.47 | 21.32 | 20.11 | 21.02 | 666,278 | +0.91(+4.51%) |
Dec 12, 2011 | 20.69 | 20.75 | 19.79 | 20.11 | 281,864 | -0.88(-4.18%) |
Dec 09, 2011 | 20.45 | 21.21 | 20.17 | 20.99 | 269,027 | +0.67(+3.27%) |
Dec 08, 2011 | 20.51 | 21.06 | 20.26 | 20.32 | 196,594 | -0.64(-3.04%) |
Dec 07, 2011 | 21.17 | 21.55 | 20.46 | 20.96 | 184,664 | -0.43(-2.03%) |
Dec 06, 2011 | 21.57 | 22.21 | 21.30 | 21.39 | 1,515,264 | -0.42(-1.95%) |
Dec 05, 2011 | 22.34 | 22.57 | 21.53 | 21.82 | 252,816 | -0.17(-0.79%) |
Dec 02, 2011 | 21.67 | 22.44 | 21.48 | 21.99 | 294,017 | +0.58(+2.70%) |
Dec 01, 2011 | 21.06 | 21.64 | 20.63 | 21.41 | 237,361 | +0.22(+1.05%) |
Nov 30, 2011 | 20.36 | 21.21 | 20.16 | 21.19 | 640,875 | +1.71(+8.76%) |
Nov 29, 2011 | 19.60 | 19.89 | 19.43 | 19.48 | 386,895 | -0.06(-0.30%) |
Nov 28, 2011 | 19.64 | 20.59 | 19.25 | 19.54 | 545,423 | +0.78(+4.16%) |
Nov 25, 2011 | 18.38 | 19.01 | 18.38 | 18.76 | 153,077 | +0.24(+1.30%) |
Nov 23, 2011 | 19.07 | 19.24 | 18.34 | 18.52 | 366,333 | -0.75(-3.90%) |
Nov 22, 2011 | 19.56 | 19.69 | 19.06 | 19.27 | 244,020 | -0.27(-1.38%) |
Nov 21, 2011 | 20.31 | 20.32 | 18.94 | 19.54 | 480,623 | -1.09(-5.28%) |
Nov 18, 2011 | 20.18 | 20.78 | 20.13 | 20.63 | 263,660 | +0.45(+2.25%) |
Nov 17, 2011 | 20.54 | 21.07 | 20.12 | 20.18 | 305,870 | -0.37(-1.78%) |
Nov 16, 2011 | 21.08 | 21.38 | 20.41 | 20.54 | 381,336 | -1.12(-5.17%) |
Nov 15, 2011 | 20.92 | 21.83 | 20.62 | 21.66 | 224,713 | +0.58(+2.74%) |
Nov 14, 2011 | 21.47 | 21.87 | 20.93 | 21.08 | 114,025 | -0.46(-2.15%) |
Nov 11, 2011 | 21.10 | 21.98 | 21.06 | 21.55 | 178,998 | +0.69(+3.33%) |
Nov 10, 2011 | 20.93 | 21.22 | 20.39 | 20.85 | 158,930 | +0.32(+1.55%) |
Nov 09, 2011 | 21.39 | 21.85 | 20.43 | 20.53 | 275,337 | -1.44(-6.54%) |
Nov 08, 2011 | 21.84 | 22.16 | 20.54 | 21.97 | 474,228 | +0.42(+1.97%) |
Nov 07, 2011 | 21.71 | 21.71 | 20.43 | 21.55 | 256,439 | -0.21(-0.98%) |
Nov 04, 2011 | 21.53 | 22.03 | 21.26 | 21.76 | 222,035 | +0.02(+0.09%) |
Nov 03, 2011 | 22.14 | 22.59 | 21.29 | 21.74 | 345,602 | -0.04(-0.18%) |
Nov 02, 2011 | 20.88 | 21.84 | 20.66 | 21.78 | 516,098 | +1.19(+5.76%) |
Nov 01, 2011 | 21.09 | 21.52 | 20.36 | 20.59 | 504,015 | -1.30(-5.95%) |
Oct 31, 2011 | 22.65 | 22.82 | 21.82 | 21.89 | 423,531 | -1.35(-5.81%) |
Oct 28, 2011 | 23.22 | 23.70 | 22.92 | 23.24 | 303,644 | +0.05(+0.21%) |
Oct 27, 2011 | 21.55 | 23.74 | 21.07 | 23.20 | 711,303 | +2.38(+11.45%) |
Oct 26, 2011 | 21.13 | 21.27 | 20.29 | 20.81 | 334,721 | +0.01(+0.05%) |
Oct 25, 2011 | 21.58 | 21.70 | 20.61 | 20.80 | 303,365 | -0.87(-4.01%) |
Oct 24, 2011 | 21.16 | 21.85 | 20.74 | 21.67 | 239,138 | +0.64(+3.03%) |
Oct 21, 2011 | 20.63 | 21.54 | 20.26 | 21.04 | 656,471 | +0.80(+3.96%) |
Oct 20, 2011 | 20.23 | 20.51 | 19.56 | 20.24 | 572,241 | -0.03(-0.14%) |
Oct 19, 2011 | 19.98 | 20.29 | 19.41 | 20.26 | 521,162 | +0.08(+0.38%) |
Oct 18, 2011 | 18.74 | 20.25 | 18.57 | 20.19 | 665,783 | +1.90(+10.39%) |
Oct 17, 2011 | 18.96 | 18.98 | 18.17 | 18.29 | 223,322 | -0.73(-3.85%) |
Oct 14, 2011 | 18.99 | 19.34 | 18.56 | 19.02 | 228,487 | +0.24(+1.28%) |
Oct 13, 2011 | 19.20 | 19.44 | 18.19 | 18.78 | 374,004 | -0.63(-3.23%) |
Oct 12, 2011 | 17.84 | 19.57 | 17.58 | 19.41 | 676,630 | +1.77(+10.07%) |
Oct 11, 2011 | 17.15 | 17.79 | 17.03 | 17.63 | 378,704 | +0.27(+1.56%) |
Oct 10, 2011 | 16.91 | 17.37 | 16.76 | 17.36 | 230,915 | +0.77(+4.65%) |
Oct 07, 2011 | 17.59 | 17.72 | 16.54 | 16.59 | 279,734 | -0.96(-5.49%) |
Oct 06, 2011 | 17.73 | 17.80 | 17.25 | 17.55 | 685,462 | -0.12(-0.65%) |
Oct 05, 2011 | 16.25 | 17.82 | 16.25 | 17.67 | 871,154 | +1.43(+8.79%) |
Oct 04, 2011 | 15.25 | 16.45 | 14.77 | 16.24 | 1,045,414 | +0.98(+6.45%) |
Oct 03, 2011 | 17.42 | 17.56 | 15.18 | 15.26 | 735,646 | -2.21(-12.64%) |
Sep 30, 2011 | 17.40 | 17.82 | 17.32 | 17.47 | 310,199 | -0.17(-0.98%) |
Sep 29, 2011 | 18.34 | 18.36 | 17.33 | 17.64 | 432,454 | -0.25(-1.40%) |
Sep 28, 2011 | 18.75 | 18.99 | 17.85 | 17.89 | 417,144 | -0.70(-3.79%) |
Sep 27, 2011 | 18.34 | 19.16 | 18.32 | 18.60 | 591,477 | +0.48(+2.66%) |
Sep 26, 2011 | 17.59 | 18.13 | 17.09 | 18.11 | 317,628 | +0.69(+3.99%) |
Sep 23, 2011 | 17.23 | 17.47 | 16.94 | 17.42 | 458,257 | +0.17(+1.01%) |
Sep 22, 2011 | 17.67 | 17.67 | 16.70 | 17.25 | 763,479 | -0.96(-5.30%) |
Sep 21, 2011 | 19.23 | 19.54 | 18.14 | 18.21 | 788,942 | -1.02(-5.32%) |
Sep 20, 2011 | 19.97 | 20.16 | 19.21 | 19.23 | 372,181 | -0.66(-3.30%) |
Sep 19, 2011 | 20.43 | 20.74 | 19.58 | 19.89 | 554,528 | -0.90(-4.32%) |
Sep 16, 2011 | 21.20 | 21.20 | 20.69 | 20.79 | 1,796,340 | -0.28(-1.33%) |
Sep 15, 2011 | 21.19 | 21.19 | 20.86 | 21.06 | 332,656 | +0.11(+0.51%) |
Sep 14, 2011 | 21.16 | 21.17 | 20.57 | 20.96 | 501,901 | -0.03(-0.14%) |
Sep 13, 2011 | 21.22 | 21.64 | 20.85 | 20.99 | 691,171 | -0.23(-1.09%) |
Sep 12, 2011 | 20.67 | 21.22 | 20.56 | 21.22 | 631,438 | +0.24(+1.15%) |
Sep 09, 2011 | 21.06 | 21.33 | 20.48 | 20.98 | 616,252 | -0.34(-1.58%) |
Sep 08, 2011 | 21.26 | 21.70 | 21.07 | 21.32 | 211,965 | -0.10(-0.45%) |
Sep 07, 2011 | 20.93 | 21.45 | 20.67 | 21.41 | 306,586 | +0.82(+3.98%) |
Sep 06, 2011 | 19.42 | 20.68 | 19.07 | 20.59 | 672,819 | +0.50(+2.50%) |
Sep 02, 2011 | 20.42 | 20.79 | 19.79 | 20.09 | 524,751 | -0.88(-4.19%) |
Sep 01, 2011 | 21.57 | 21.70 | 20.87 | 20.97 | 654,513 | -0.52(-2.42%) |
Aug 31, 2011 | 21.18 | 21.65 | 20.97 | 21.49 | 443,277 | +0.43(+2.06%) |
Aug 30, 2011 | 20.00 | 21.22 | 19.78 | 21.06 | 295,312 | +0.90(+4.45%) |
Aug 29, 2011 | 19.50 | 20.18 | 19.18 | 20.16 | 290,602 | +0.91(+4.71%) |
Aug 26, 2011 | 18.80 | 19.28 | 18.46 | 19.25 | 282,716 | +0.26(+1.37%) |
Aug 25, 2011 | 20.18 | 20.35 | 18.71 | 18.99 | 254,389 | -1.01(-5.06%) |
Aug 24, 2011 | 19.95 | 21.04 | 19.69 | 20.00 | 358,134 | -0.03(-0.14%) |
Aug 23, 2011 | 18.62 | 20.07 | 18.62 | 20.03 | 657,658 | +1.50(+8.06%) |
Aug 22, 2011 | 17.90 | 18.89 | 17.55 | 18.54 | 301,269 | +1.07(+6.13%) |
Aug 19, 2011 | 17.72 | 18.32 | 17.37 | 17.47 | 222,990 | -0.54(-3.00%) |
Aug 18, 2011 | 19.09 | 19.09 | 17.82 | 18.01 | 423,842 | -1.54(-7.89%) |
Aug 17, 2011 | 19.96 | 19.98 | 19.32 | 19.55 | 257,590 | -0.32(-1.60%) |
Aug 16, 2011 | 19.54 | 20.19 | 19.24 | 19.87 | 489,735 | +0.09(+0.44%) |
Aug 15, 2011 | 18.63 | 19.80 | 18.27 | 19.78 | 475,306 | +1.18(+6.32%) |
Aug 12, 2011 | 18.34 | 18.69 | 17.74 | 18.61 | 354,627 | +0.47(+2.61%) |
Aug 11, 2011 | 17.26 | 18.65 | 16.80 | 18.13 | 832,654 | +0.96(+5.62%) |
Aug 10, 2011 | 18.40 | 18.91 | 17.13 | 17.17 | 458,474 | -1.60(-8.51%) |
Aug 09, 2011 | 18.33 | 18.79 | 17.12 | 18.76 | 737,205 | +1.49(+8.63%) |
Aug 08, 2011 | 18.40 | 18.52 | 16.26 | 17.27 | 636,846 | -1.60(-8.48%) |
Aug 05, 2011 | 20.32 | 20.36 | 18.33 | 18.88 | 599,108 | -1.24(-6.18%) |
Aug 04, 2011 | 21.21 | 21.71 | 20.10 | 20.12 | 666,248 | -1.32(-6.16%) |
Aug 03, 2011 | 20.62 | 22.96 | 20.25 | 21.44 | 956,573 | +1.02(+5.01%) |
Aug 02, 2011 | 21.81 | 22.06 | 20.38 | 20.42 | 801,001 | -1.39(-6.37%) |
Aug 01, 2011 | 23.00 | 23.09 | 21.77 | 21.81 | 590,087 | -1.11(-4.84%) |
Jul 29, 2011 | 23.45 | 23.45 | 22.72 | 22.92 | 228,250 | -0.60(-2.54%) |
Jul 28, 2011 | 23.07 | 23.74 | 22.77 | 23.51 | 433,847 | +0.32(+1.37%) |
Jul 27, 2011 | 23.61 | 23.77 | 23.02 | 23.20 | 3,751,927 | -0.61(-2.55%) |
Jul 26, 2011 | 24.05 | 24.29 | 23.56 | 23.80 | 448,456 | -0.19(-0.80%) |
Jul 25, 2011 | 23.98 | 24.35 | 23.83 | 24.00 | 243,448 | -0.21(-0.88%) |
Jul 22, 2011 | 24.04 | 24.31 | 23.89 | 24.21 | 333,466 | +0.08(+0.32%) |
Jul 21, 2011 | 23.58 | 24.50 | 23.58 | 24.13 | 787,467 | +1.36(+5.97%) |
Jul 20, 2011 | 22.71 | 22.82 | 22.52 | 22.77 | 139,024 | +0.02(+0.08%) |
Jul 19, 2011 | 22.42 | 22.81 | 22.23 | 22.75 | 240,159 | +0.39(+1.72%) |
Jul 18, 2011 | 22.79 | 22.93 | 22.27 | 22.37 | 221,259 | -0.49(-2.15%) |
Jul 15, 2011 | 23.30 | 23.30 | 22.66 | 22.86 | 249,506 | -0.41(-1.78%) |
Jul 14, 2011 | 23.77 | 23.98 | 23.09 | 23.27 | 165,249 | -0.55(-2.31%) |
Jul 13, 2011 | 23.55 | 23.95 | 23.50 | 23.82 | 208,177 | +0.33(+1.40%) |
Jul 12, 2011 | 24.11 | 24.24 | 23.43 | 23.50 | 223,733 | -0.67(-2.75%) |
Jul 11, 2011 | 24.71 | 24.72 | 23.98 | 24.16 | 199,478 | -0.69(-2.79%) |
Jul 08, 2011 | 24.93 | 25.09 | 24.45 | 24.86 | 151,599 | -0.22(-0.88%) |
Jul 07, 2011 | 25.32 | 25.32 | 24.97 | 25.08 | 368,792 | -0.16(-0.65%) |
Jul 06, 2011 | 25.02 | 25.29 | 24.77 | 25.24 | 233,384 | +0.25(+1.00%) |
Jul 05, 2011 | 25.08 | 25.19 | 24.89 | 24.99 | 182,873 | -0.07(-0.27%) |
Jul 01, 2011 | 25.11 | 25.26 | 25.00 | 25.06 | 277,556 | +0.06(+0.23%) |
Jun 30, 2011 | 25.08 | 25.26 | 24.95 | 25.00 | 253,875 | +0.00(+0.00%) |
Jun 29, 2011 | 24.97 | 25.22 | 24.61 | 25.00 | 361,522 | +0.10(+0.39%) |
Jun 28, 2011 | 24.37 | 25.01 | 24.13 | 24.90 | 286,279 | +0.66(+2.71%) |
Jun 27, 2011 | 24.29 | 24.31 | 23.70 | 24.25 | 309,655 | +0.01(+0.04%) |
Jun 24, 2011 | 23.41 | 24.63 | 23.08 | 24.24 | 4,436,891 | +0.87(+3.71%) |
Jun 23, 2011 | 22.87 | 23.42 | 22.56 | 23.37 | 596,334 | +0.32(+1.38%) |
Jun 22, 2011 | 22.72 | 23.45 | 22.69 | 23.05 | 313,784 | +0.29(+1.27%) |
Jun 21, 2011 | 22.28 | 23.16 | 22.25 | 22.76 | 704,976 | +0.57(+2.56%) |
Jun 20, 2011 | 22.33 | 22.66 | 22.15 | 22.19 | 391,577 | -0.08(-0.35%) |
Jun 17, 2011 | 22.87 | 23.04 | 22.06 | 22.27 | 284,630 | -0.55(-2.41%) |
Jun 16, 2011 | 22.75 | 23.17 | 22.42 | 22.82 | 267,216 | +0.04(+0.17%) |
Jun 15, 2011 | 23.20 | 23.23 | 22.62 | 22.78 | 234,651 | -0.57(-2.44%) |
Jun 14, 2011 | 22.83 | 23.52 | 22.78 | 23.35 | 297,668 | +0.62(+2.71%) |
Jun 13, 2011 | 22.69 | 23.02 | 22.51 | 22.73 | 193,953 | +0.14(+0.64%) |
Jun 10, 2011 | 22.18 | 22.70 | 22.11 | 22.59 | 248,401 | +0.41(+1.87%) |
Jun 09, 2011 | 22.04 | 22.67 | 21.76 | 22.17 | 399,483 | +0.09(+0.39%) |
Jun 08, 2011 | 22.42 | 22.57 | 21.84 | 22.09 | 547,880 | -0.47(-2.10%) |
Jun 07, 2011 | 22.73 | 23.11 | 22.49 | 22.56 | 377,031 | -0.04(-0.17%) |
Jun 06, 2011 | 22.92 | 22.97 | 22.55 | 22.60 | 367,337 | -0.28(-1.22%) |
Jun 03, 2011 | 22.84 | 23.07 | 22.65 | 22.88 | 285,162 | -1.38(-5.69%) |
May 24, 2011 | 24.06 | 24.36 | 23.74 | 24.26 | 239,273 | +0.24(+1.00%) |
May 23, 2011 | 24.28 | 24.51 | 23.79 | 24.02 | 298,131 | -0.52(-2.12%) |
May 20, 2011 | 24.32 | 24.70 | 23.95 | 24.54 | 510,692 | +0.09(+0.36%) |
May 19, 2011 | 24.56 | 24.89 | 24.32 | 24.45 | 331,608 | -0.05(-0.20%) |
May 18, 2011 | 24.99 | 25.08 | 24.20 | 24.50 | 642,974 | -0.74(-2.94%) |
May 17, 2011 | 25.13 | 25.94 | 25.12 | 25.24 | 978,125 | -0.22(-0.87%) |
May 16, 2011 | 25.66 | 25.66 | 25.29 | 25.46 | 411,453 | -0.40(-1.53%) |
May 13, 2011 | 26.21 | 26.33 | 25.56 | 25.86 | 255,552 | -0.35(-1.32%) |
May 12, 2011 | 25.94 | 26.27 | 25.86 | 26.21 | 560,811 | -0.47(-1.77%) |
May 11, 2011 | 26.60 | 26.79 | 26.33 | 26.68 | 208,839 | +0.09(+0.33%) |
May 10, 2011 | 27.75 | 27.96 | 25.80 | 26.59 | 956,252 | -1.07(-3.87%) |
May 09, 2011 | 26.92 | 27.93 | 26.92 | 27.66 | 357,261 | +0.77(+2.87%) |
May 06, 2011 | 26.81 | 27.12 | 26.72 | 26.89 | 207,644 | +0.25(+0.94%) |
May 05, 2011 | 26.77 | 26.82 | 26.24 | 26.64 | 130,853 | -0.15(-0.58%) |
May 04, 2011 | 27.01 | 27.11 | 26.72 | 26.79 | 160,985 | -0.12(-0.43%) |
May 03, 2011 | 27.34 | 27.48 | 26.76 | 26.91 | 143,482 | -0.31(-1.13%) |
May 02, 2011 | 27.42 | 27.97 | 26.98 | 27.22 | 107,836 | -0.20(-0.74%) |
Apr 29, 2011 | 27.44 | 27.49 | 27.08 | 27.42 | 93,957 | +0.05(+0.18%) |
Apr 28, 2011 | 27.02 | 27.50 | 26.96 | 27.37 | 246,475 | +0.03(+0.11%) |
Apr 27, 2011 | 27.07 | 27.49 | 26.69 | 27.34 | 247,910 | +0.33(+1.21%) |
Apr 26, 2011 | 26.90 | 27.23 | 26.68 | 27.02 | 220,639 | -0.22(-0.81%) |
Apr 25, 2011 | 26.86 | 27.28 | 26.04 | 27.24 | 172,958 | +0.37(+1.36%) |
Apr 21, 2011 | 27.49 | 27.49 | 26.49 | 26.87 | 90,143 | -0.43(-1.59%) |
Apr 20, 2011 | 27.51 | 27.70 | 26.93 | 27.31 | 102,009 | -0.11(-0.39%) |
Apr 19, 2011 | 26.47 | 27.47 | 26.28 | 27.41 | 144,182 | +1.05(+3.99%) |
Apr 18, 2011 | 26.41 | 26.46 | 26.02 | 26.36 | 98,046 | -0.28(-1.05%) |
Apr 15, 2011 | 26.05 | 26.69 | 26.01 | 26.64 | 90,107 | +0.53(+2.03%) |
Apr 14, 2011 | 26.00 | 26.58 | 25.74 | 26.11 | 109,738 | +0.11(+0.41%) |
Apr 13, 2011 | 26.68 | 26.71 | 25.95 | 26.00 | 138,066 | -0.56(-2.11%) |
Apr 12, 2011 | 26.58 | 26.80 | 25.64 | 26.56 | 138,933 | -0.07(-0.25%) |
Apr 11, 2011 | 27.14 | 27.14 | 25.78 | 26.63 | 161,977 | -0.56(-2.06%) |
Apr 08, 2011 | 27.53 | 27.53 | 27.07 | 27.19 | 74,252 | -0.18(-0.67%) |
Apr 07, 2011 | 27.21 | 27.83 | 26.84 | 27.37 | 302,212 | +0.22(+0.82%) |
Apr 06, 2011 | 27.25 | 27.25 | 26.85 | 27.15 | 191,169 | +0.07(+0.25%) |
Apr 05, 2011 | 27.10 | 27.35 | 26.85 | 27.08 | 112,737 | +0.00(+0.00%) |
Apr 04, 2011 | 27.15 | 27.23 | 26.98 | 27.08 | 274,550 | +0.10(+0.36%) |
Apr 01, 2011 | 26.81 | 27.04 | 26.47 | 26.99 | 368,986 | +0.41(+1.52%) |
Mar 31, 2011 | 26.54 | 26.95 | 26.22 | 26.58 | 181,532 | +0.03(+0.11%) |
Mar 30, 2011 | 26.03 | 26.66 | 25.48 | 26.55 | 245,599 | +0.60(+2.30%) |
Mar 29, 2011 | 25.41 | 26.22 | 24.91 | 25.95 | 283,522 | +0.59(+2.32%) |
Mar 28, 2011 | 24.37 | 25.54 | 24.30 | 25.37 | 356,041 | +1.00(+4.12%) |
Mar 25, 2011 | 24.57 | 24.59 | 24.35 | 24.36 | 106,551 | -0.09(-0.36%) |
Mar 24, 2011 | 24.59 | 24.59 | 24.38 | 24.45 | 75,612 | -0.06(-0.24%) |
Mar 23, 2011 | 24.31 | 24.54 | 24.09 | 24.51 | 225,584 | +0.30(+1.23%) |
Mar 22, 2011 | 24.20 | 24.49 | 24.08 | 24.21 | 67,129 | +0.08(+0.32%) |
Mar 21, 2011 | 24.03 | 24.23 | 23.46 | 24.13 | 135,659 | +0.70(+3.01%) |
Mar 18, 2011 | 23.17 | 23.51 | 22.97 | 23.43 | 168,576 | +0.37(+1.59%) |
Mar 17, 2011 | 22.67 | 23.15 | 22.47 | 23.06 | 126,095 | +0.59(+2.62%) |
Mar 16, 2011 | 22.74 | 22.80 | 22.24 | 22.47 | 126,353 | -0.33(-1.44%) |
Mar 15, 2011 | 22.44 | 23.03 | 22.01 | 22.80 | 104,764 | -0.12(-0.50%) |
Mar 14, 2011 | 22.85 | 23.09 | 22.38 | 22.92 | 162,906 | -0.13(-0.54%) |
Mar 11, 2011 | 22.98 | 23.25 | 22.75 | 23.04 | 55,254 | +0.04(+0.17%) |
Mar 10, 2011 | 23.50 | 23.56 | 22.69 | 23.00 | 182,137 | -0.74(-3.13%) |
Mar 09, 2011 | 23.73 | 23.87 | 23.67 | 23.75 | 66,208 | -0.06(-0.26%) |
Mar 08, 2011 | 23.77 | 23.92 | 23.65 | 23.81 | 91,848 | +0.04(+0.18%) |
Mar 07, 2011 | 24.12 | 24.33 | 23.51 | 23.77 | 224,795 | -0.36(-1.48%) |
Mar 04, 2011 | 24.16 | 24.18 | 23.87 | 24.12 | 123,598 | +0.01(+0.04%) |
Mar 03, 2011 | 24.27 | 24.31 | 23.98 | 24.11 | 176,996 | +0.01(+0.04%) |
Mar 02, 2011 | 24.12 | 24.37 | 23.98 | 24.10 | 312,450 | -0.01(-0.04%) |
Mar 01, 2011 | 23.58 | 24.15 | 23.16 | 24.11 | 353,850 | +0.57(+2.42%) |
Feb 28, 2011 | 23.35 | 23.67 | 23.06 | 23.54 | 237,400 | +0.38(+1.62%) |
Feb 25, 2011 | 23.38 | 23.56 | 22.72 | 23.17 | 470,635 | -0.17(-0.74%) |
Feb 24, 2011 | 23.82 | 23.89 | 23.31 | 23.34 | 391,828 | -0.59(-2.46%) |
Feb 23, 2011 | 23.68 | 24.17 | 23.15 | 23.93 | 283,610 | -0.04(-0.16%) |
Feb 22, 2011 | 24.14 | 24.31 | 23.73 | 23.97 | 480,122 | -0.34(-1.39%) |
Feb 18, 2011 | 24.68 | 24.93 | 24.00 | 24.31 | 1,144,181 | -0.94(-3.71%) |
Feb 17, 2011 | 25.01 | 25.79 | 24.74 | 25.24 | 289,530 | -0.13(-0.49%) |
Feb 16, 2011 | 24.68 | 25.39 | 22.07 | 25.37 | 1,264,573 | +0.99(+4.08%) |
Feb 15, 2011 | 24.90 | 24.98 | 24.29 | 24.37 | 282,649 | -0.50(-2.02%) |
Feb 14, 2011 | 23.63 | 24.93 | 23.58 | 24.87 | 246,326 | +1.19(+5.01%) |
Feb 11, 2011 | 23.52 | 23.69 | 23.15 | 23.69 | 194,894 | +0.15(+0.66%) |
Feb 10, 2011 | 22.00 | 23.93 | 22.00 | 23.53 | 256,479 | +1.49(+6.74%) |
Feb 09, 2011 | 22.14 | 22.57 | 21.71 | 22.05 | 115,467 | -0.11(-0.51%) |
Feb 08, 2011 | 21.58 | 22.20 | 21.10 | 22.16 | 246,782 | +0.54(+2.49%) |
Feb 07, 2011 | 21.26 | 21.66 | 20.89 | 21.62 | 126,193 | +0.35(+1.63%) |
Feb 04, 2011 | 22.02 | 22.02 | 21.21 | 21.28 | 136,197 | -0.79(-3.58%) |
Feb 03, 2011 | 22.01 | 22.30 | 21.59 | 22.07 | 232,092 | -0.02(-0.09%) |
Feb 02, 2011 | 22.33 | 22.60 | 21.88 | 22.09 | 149,592 | -0.39(-1.72%) |
Feb 01, 2011 | 21.94 | 22.87 | 21.70 | 22.47 | 243,324 | +0.60(+2.73%) |
Jan 31, 2011 | 22.18 | 22.50 | 21.77 | 21.88 | 214,641 | -0.26(-1.18%) |
Jan 28, 2011 | 22.35 | 22.43 | 21.95 | 22.14 | 144,045 | -0.34(-1.50%) |
Jan 27, 2011 | 22.76 | 22.91 | 22.33 | 22.47 | 167,587 | -0.33(-1.44%) |
Jan 26, 2011 | 22.67 | 23.65 | 22.64 | 22.80 | 332,830 | +0.14(+0.64%) |
Jan 25, 2011 | 22.53 | 22.80 | 22.41 | 22.66 | 274,170 | -0.06(-0.25%) |
Jan 24, 2011 | 22.97 | 23.02 | 22.45 | 22.71 | 284,240 | -0.32(-1.38%) |
Jan 21, 2011 | 23.23 | 23.23 | 22.72 | 23.03 | 501,933 | -0.21(-0.91%) |
Jan 20, 2011 | 23.18 | 23.46 | 22.67 | 23.24 | 539,791 | +0.18(+0.79%) |
Jan 19, 2011 | 22.53 | 23.34 | 22.53 | 23.06 | 337,314 | +0.47(+2.09%) |
Jan 18, 2011 | 22.73 | 23.01 | 21.83 | 22.59 | 743,655 | -0.34(-1.47%) |
Jan 14, 2011 | 22.11 | 23.13 | 21.60 | 22.93 | 691,553 | +0.84(+3.80%) |
Jan 13, 2011 | 20.61 | 22.77 | 20.27 | 22.09 | 1,091,907 | +1.50(+7.31%) |
Jan 12, 2011 | 20.25 | 20.84 | 20.01 | 20.58 | 347,109 | +0.44(+2.20%) |
Jan 11, 2011 | 19.87 | 20.22 | 19.72 | 20.14 | 196,920 | +0.27(+1.36%) |
Jan 10, 2011 | 20.25 | 20.25 | 19.77 | 19.87 | 123,839 | -0.38(-1.86%) |
Jan 07, 2011 | 19.53 | 20.25 | 19.28 | 20.24 | 233,115 | +0.68(+3.45%) |
Jan 06, 2011 | 19.32 | 19.62 | 19.11 | 19.57 | 130,846 | +0.17(+0.90%) |
Jan 05, 2011 | 18.76 | 19.50 | 18.43 | 19.40 | 882,811 | +0.65(+3.45%) |
Jan 04, 2011 | 19.22 | 19.22 | 18.41 | 18.75 | 187,243 | -0.39(-2.02%) |