Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.61 | 20.61 | 20.33 | 20.33 | 240,280 | -0.17(-0.85%) |
Dec 29, 2011 | 20.52 | 20.78 | 20.50 | 20.51 | 244,188 | +0.01(+0.04%) |
Dec 28, 2011 | 20.56 | 20.62 | 20.43 | 20.50 | 217,770 | -0.16(-0.76%) |
Dec 27, 2011 | 20.49 | 20.74 | 20.44 | 20.66 | 393,510 | +0.09(+0.43%) |
Dec 23, 2011 | 20.47 | 20.65 | 20.39 | 20.57 | 341,066 | +0.59(+2.93%) |
Dec 21, 2011 | 19.56 | 20.11 | 19.49 | 19.98 | 955,331 | +0.43(+2.19%) |
Dec 20, 2011 | 19.40 | 19.56 | 19.32 | 19.56 | 684,484 | +0.53(+2.76%) |
Dec 19, 2011 | 19.43 | 19.50 | 18.99 | 19.03 | 348,047 | -0.15(-0.78%) |
Dec 16, 2011 | 19.33 | 19.50 | 19.09 | 19.18 | 1,093,376 | +0.18(+0.92%) |
Dec 15, 2011 | 19.12 | 19.23 | 18.89 | 19.00 | 1,168,963 | +0.06(+0.32%) |
Dec 14, 2011 | 18.85 | 19.24 | 18.81 | 18.94 | 4,948,116 | -0.56(-2.87%) |
Dec 13, 2011 | 19.47 | 19.93 | 19.05 | 19.50 | 882,871 | -0.81(-4.01%) |
Dec 12, 2011 | 20.27 | 20.37 | 20.08 | 20.32 | 124,771 | -0.11(-0.56%) |
Dec 09, 2011 | 20.37 | 20.69 | 20.36 | 20.43 | 186,795 | +0.17(+0.82%) |
Dec 08, 2011 | 20.53 | 20.67 | 20.21 | 20.26 | 253,312 | -0.45(-2.15%) |
Dec 07, 2011 | 20.26 | 20.87 | 20.16 | 20.71 | 135,978 | +0.32(+1.59%) |
Dec 06, 2011 | 20.18 | 20.54 | 20.16 | 20.39 | 161,634 | +0.17(+0.87%) |
Dec 05, 2011 | 20.26 | 20.41 | 20.04 | 20.21 | 218,331 | +0.23(+1.14%) |
Dec 02, 2011 | 20.29 | 20.45 | 19.91 | 19.98 | 157,376 | -0.11(-0.57%) |
Dec 01, 2011 | 19.98 | 20.27 | 19.84 | 20.10 | 191,767 | +0.01(+0.04%) |
Nov 30, 2011 | 20.00 | 20.24 | 19.28 | 20.09 | 419,062 | +0.68(+3.52%) |
Nov 29, 2011 | 19.66 | 19.84 | 19.35 | 19.41 | 198,530 | -0.27(-1.38%) |
Nov 28, 2011 | 19.56 | 19.74 | 19.45 | 19.68 | 169,292 | +0.55(+2.88%) |
Nov 25, 2011 | 19.11 | 19.35 | 18.96 | 19.13 | 97,141 | -0.04(-0.18%) |
Nov 23, 2011 | 19.46 | 19.51 | 19.14 | 19.16 | 158,056 | -0.53(-2.67%) |
Nov 22, 2011 | 19.79 | 20.14 | 19.66 | 19.69 | 188,731 | -0.20(-1.01%) |
Nov 21, 2011 | 19.83 | 20.09 | 19.65 | 19.89 | 125,385 | -0.23(-1.13%) |
Nov 18, 2011 | 20.00 | 20.26 | 19.77 | 20.12 | 131,326 | +0.13(+0.66%) |
Nov 17, 2011 | 20.13 | 20.53 | 19.91 | 19.98 | 163,905 | -0.15(-0.74%) |
Nov 16, 2011 | 20.25 | 20.55 | 20.05 | 20.13 | 156,788 | -0.31(-1.54%) |
Nov 15, 2011 | 19.91 | 20.62 | 19.87 | 20.45 | 184,186 | +0.36(+1.79%) |
Nov 14, 2011 | 20.42 | 20.42 | 19.91 | 20.09 | 256,126 | -0.40(-1.96%) |
Nov 11, 2011 | 20.24 | 20.51 | 20.17 | 20.49 | 171,656 | +0.38(+1.87%) |
Nov 10, 2011 | 20.26 | 20.31 | 19.98 | 20.12 | 131,996 | +0.15(+0.74%) |
Nov 09, 2011 | 20.12 | 20.38 | 19.95 | 19.97 | 242,510 | -0.59(-2.85%) |
Nov 08, 2011 | 20.27 | 20.63 | 19.98 | 20.55 | 203,917 | +0.23(+1.12%) |
Nov 07, 2011 | 19.96 | 20.36 | 19.84 | 20.33 | 127,239 | +0.26(+1.31%) |
Nov 04, 2011 | 19.84 | 20.22 | 19.60 | 20.06 | 210,189 | -0.05(-0.26%) |
Nov 03, 2011 | 20.33 | 20.33 | 19.66 | 20.12 | 366,888 | -0.07(-0.35%) |
Nov 02, 2011 | 18.41 | 20.33 | 18.38 | 20.19 | 324,922 | +1.16(+6.12%) |
Nov 01, 2011 | 19.25 | 19.58 | 18.91 | 19.02 | 222,017 | -0.78(-3.93%) |
Oct 31, 2011 | 19.91 | 20.21 | 19.78 | 19.80 | 211,042 | -0.36(-1.78%) |
Oct 28, 2011 | 19.87 | 20.28 | 19.87 | 20.16 | 246,907 | +0.14(+0.70%) |
Oct 27, 2011 | 19.50 | 20.03 | 19.47 | 20.02 | 336,732 | +0.66(+3.39%) |
Oct 26, 2011 | 19.27 | 19.48 | 18.99 | 19.36 | 185,325 | +0.42(+2.22%) |
Oct 25, 2011 | 19.22 | 19.28 | 18.92 | 18.94 | 199,653 | -0.45(-2.35%) |
Oct 24, 2011 | 19.21 | 19.50 | 19.10 | 19.40 | 173,617 | +0.21(+1.09%) |
Oct 21, 2011 | 19.00 | 19.19 | 18.65 | 19.19 | 255,339 | +0.45(+2.38%) |
Oct 20, 2011 | 18.19 | 18.77 | 18.12 | 18.74 | 325,331 | +0.56(+3.08%) |
Oct 19, 2011 | 18.51 | 18.72 | 18.15 | 18.18 | 219,067 | -0.32(-1.75%) |
Oct 18, 2011 | 18.13 | 18.64 | 17.81 | 18.51 | 247,270 | +0.46(+2.57%) |
Oct 17, 2011 | 18.60 | 18.66 | 17.95 | 18.04 | 189,197 | -0.76(-4.05%) |
Oct 14, 2011 | 18.44 | 18.83 | 18.16 | 18.80 | 205,238 | +0.56(+3.07%) |
Oct 13, 2011 | 18.43 | 18.52 | 18.17 | 18.24 | 259,588 | -0.66(-3.52%) |
Oct 12, 2011 | 18.62 | 19.09 | 18.58 | 18.91 | 203,749 | +0.39(+2.08%) |
Oct 11, 2011 | 18.22 | 18.61 | 18.16 | 18.52 | 191,553 | +0.16(+0.86%) |
Oct 10, 2011 | 18.37 | 18.52 | 18.20 | 18.37 | 237,993 | +0.39(+2.14%) |
Oct 07, 2011 | 18.49 | 18.58 | 17.88 | 17.98 | 429,222 | -0.54(-2.93%) |
Oct 06, 2011 | 18.58 | 18.63 | 18.20 | 18.52 | 286,473 | -0.10(-0.52%) |
Oct 05, 2011 | 18.93 | 18.93 | 18.32 | 18.62 | 207,891 | -0.34(-1.80%) |
Oct 04, 2011 | 17.95 | 18.98 | 17.83 | 18.96 | 534,418 | +0.93(+5.14%) |
Oct 03, 2011 | 19.02 | 19.07 | 18.02 | 18.03 | 327,265 | -0.83(-4.41%) |
Sep 30, 2011 | 18.46 | 19.15 | 18.37 | 18.86 | 386,398 | +0.13(+0.70%) |
Sep 29, 2011 | 18.75 | 19.13 | 18.34 | 18.73 | 165,585 | +0.38(+2.05%) |
Sep 28, 2011 | 18.46 | 18.69 | 18.31 | 18.36 | 467,670 | -0.14(-0.76%) |
Sep 27, 2011 | 18.55 | 18.95 | 18.35 | 18.50 | 240,992 | +0.24(+1.29%) |
Sep 26, 2011 | 17.93 | 18.29 | 17.73 | 18.26 | 169,074 | +0.50(+2.81%) |
Sep 23, 2011 | 17.64 | 17.93 | 17.46 | 17.76 | 418,270 | +0.07(+0.40%) |
Sep 22, 2011 | 17.04 | 17.94 | 16.94 | 17.69 | 1,113,504 | +0.06(+0.35%) |
Sep 21, 2011 | 17.61 | 17.72 | 17.53 | 17.63 | 691,738 | +0.02(+0.10%) |
Sep 20, 2011 | 17.46 | 17.73 | 17.38 | 17.61 | 276,596 | +0.17(+1.00%) |
Sep 19, 2011 | 17.35 | 17.59 | 17.11 | 17.44 | 210,371 | -0.17(-0.99%) |
Sep 16, 2011 | 18.09 | 18.17 | 17.51 | 17.61 | 296,376 | -0.37(-2.04%) |
Sep 15, 2011 | 17.73 | 18.08 | 17.64 | 17.98 | 162,373 | +0.44(+2.49%) |
Sep 14, 2011 | 17.18 | 17.76 | 16.90 | 17.54 | 236,006 | +0.50(+2.93%) |
Sep 13, 2011 | 17.15 | 17.20 | 16.80 | 17.04 | 215,140 | +0.01(+0.05%) |
Sep 12, 2011 | 16.84 | 17.18 | 16.62 | 17.04 | 437,472 | +0.03(+0.15%) |
Sep 09, 2011 | 17.11 | 17.23 | 16.85 | 17.01 | 348,540 | -0.32(-1.87%) |
Sep 08, 2011 | 17.35 | 17.52 | 17.27 | 17.33 | 153,322 | -0.20(-1.15%) |
Sep 07, 2011 | 17.18 | 17.55 | 17.11 | 17.53 | 152,687 | +0.66(+3.94%) |
Sep 06, 2011 | 16.59 | 16.93 | 16.38 | 16.87 | 307,076 | -0.19(-1.13%) |
Sep 02, 2011 | 17.32 | 17.58 | 17.01 | 17.06 | 197,738 | -0.52(-2.94%) |
Sep 01, 2011 | 18.23 | 18.37 | 17.54 | 17.58 | 159,857 | -0.65(-3.55%) |
Aug 31, 2011 | 18.30 | 18.38 | 17.75 | 18.23 | 219,766 | +0.01(+0.05%) |
Aug 30, 2011 | 18.24 | 18.29 | 17.74 | 18.22 | 195,222 | -0.17(-0.90%) |
Aug 29, 2011 | 17.76 | 18.43 | 17.72 | 18.38 | 183,979 | +0.88(+5.05%) |
Aug 26, 2011 | 17.87 | 17.91 | 17.29 | 17.50 | 281,723 | -0.45(-2.53%) |
Aug 25, 2011 | 18.47 | 18.58 | 17.71 | 17.95 | 194,490 | -0.35(-1.91%) |
Aug 24, 2011 | 17.91 | 18.56 | 17.87 | 18.30 | 217,687 | +0.39(+2.20%) |
Aug 23, 2011 | 17.14 | 17.91 | 17.06 | 17.91 | 194,646 | +0.76(+4.44%) |
Aug 22, 2011 | 17.46 | 17.52 | 17.05 | 17.15 | 168,726 | +0.09(+0.51%) |
Aug 19, 2011 | 16.89 | 17.43 | 16.87 | 17.06 | 215,468 | -0.01(-0.05%) |
Aug 18, 2011 | 16.97 | 17.41 | 16.90 | 17.07 | 296,851 | -0.48(-2.74%) |
Aug 17, 2011 | 17.66 | 17.70 | 17.38 | 17.55 | 139,349 | -0.11(-0.64%) |
Aug 16, 2011 | 17.72 | 17.81 | 17.31 | 17.67 | 389,540 | -0.50(-2.75%) |
Aug 15, 2011 | 17.97 | 18.23 | 17.73 | 18.16 | 145,741 | +0.42(+2.37%) |
Aug 12, 2011 | 17.81 | 18.09 | 17.40 | 17.74 | 130,020 | +0.11(+0.60%) |
Aug 11, 2011 | 17.11 | 17.87 | 16.83 | 17.64 | 346,258 | +0.67(+3.92%) |
Aug 10, 2011 | 17.54 | 17.67 | 16.93 | 16.97 | 307,192 | -1.18(-6.51%) |
Aug 09, 2011 | 18.38 | 18.16 | 16.90 | 18.16 | 483,842 | +1.01(+5.87%) |
Aug 08, 2011 | 18.38 | 18.79 | 16.97 | 17.15 | 460,377 | -1.71(-9.09%) |
Aug 05, 2011 | 18.70 | 19.56 | 18.28 | 18.86 | 372,694 | +0.39(+2.13%) |
Aug 04, 2011 | 19.19 | 19.56 | 18.46 | 18.47 | 289,287 | -0.93(-4.78%) |
Aug 03, 2011 | 18.33 | 19.44 | 18.01 | 19.40 | 404,843 | +0.69(+3.69%) |
Aug 02, 2011 | 18.85 | 19.06 | 18.67 | 18.71 | 300,908 | -0.30(-1.57%) |
Aug 01, 2011 | 19.08 | 19.10 | 18.58 | 19.00 | 205,704 | +0.09(+0.46%) |
Jul 29, 2011 | 18.59 | 19.00 | 18.45 | 18.92 | 227,122 | +0.07(+0.37%) |
Jul 28, 2011 | 18.72 | 18.94 | 18.61 | 18.85 | 236,857 | +0.11(+0.56%) |
Jul 27, 2011 | 18.67 | 18.84 | 18.52 | 18.74 | 286,826 | +0.00(+0.00%) |
Jul 26, 2011 | 18.72 | 19.03 | 18.55 | 18.74 | 167,696 | -0.02(-0.09%) |
Jul 25, 2011 | 18.58 | 18.92 | 18.58 | 18.76 | 130,874 | -0.04(-0.23%) |
Jul 22, 2011 | 18.70 | 18.86 | 18.69 | 18.80 | 169,725 | -0.21(-1.10%) |
Jul 21, 2011 | 18.60 | 19.02 | 18.60 | 19.01 | 167,428 | +0.52(+2.79%) |
Jul 20, 2011 | 18.72 | 18.72 | 18.41 | 18.50 | 154,369 | -0.18(-0.98%) |
Jul 19, 2011 | 18.33 | 18.75 | 18.13 | 18.68 | 160,301 | +0.53(+2.94%) |
Jul 18, 2011 | 18.44 | 18.65 | 18.03 | 18.15 | 176,280 | -0.33(-1.80%) |
Jul 15, 2011 | 18.80 | 18.83 | 18.26 | 18.48 | 262,395 | -0.23(-1.22%) |
Jul 14, 2011 | 19.06 | 19.06 | 18.56 | 18.71 | 201,050 | -0.35(-1.84%) |
Jul 13, 2011 | 18.86 | 19.36 | 18.82 | 19.06 | 256,008 | +0.32(+1.73%) |
Jul 12, 2011 | 18.51 | 19.00 | 18.45 | 18.73 | 165,058 | +0.12(+0.66%) |
Jul 11, 2011 | 19.03 | 19.07 | 18.51 | 18.61 | 251,085 | -0.68(-3.54%) |
Jul 08, 2011 | 19.35 | 19.38 | 18.98 | 19.29 | 195,742 | -0.26(-1.34%) |
Jul 07, 2011 | 19.49 | 19.64 | 19.36 | 19.56 | 171,982 | +0.19(+0.99%) |
Jul 06, 2011 | 19.08 | 19.39 | 19.02 | 19.36 | 290,224 | +0.21(+1.10%) |
Jul 05, 2011 | 19.19 | 19.26 | 18.90 | 19.15 | 164,133 | -0.09(-0.45%) |
Jul 01, 2011 | 19.25 | 19.34 | 19.16 | 19.24 | 431,532 | +0.02(+0.09%) |
Jun 30, 2011 | 18.98 | 19.45 | 18.88 | 19.22 | 288,250 | +0.32(+1.71%) |
Jun 29, 2011 | 19.05 | 19.16 | 18.70 | 18.90 | 304,369 | -0.13(-0.69%) |
Jun 28, 2011 | 18.40 | 19.06 | 18.40 | 19.03 | 273,793 | +0.63(+3.42%) |
Jun 27, 2011 | 18.15 | 18.48 | 18.05 | 18.40 | 296,576 | +0.21(+1.15%) |
Jun 24, 2011 | 18.16 | 18.26 | 17.94 | 18.19 | 1,347,582 | +0.04(+0.24%) |
Jun 23, 2011 | 17.88 | 18.22 | 17.67 | 18.15 | 313,974 | +0.06(+0.34%) |
Jun 22, 2011 | 18.06 | 18.41 | 18.05 | 18.09 | 224,408 | -0.06(-0.34%) |
Jun 21, 2011 | 17.91 | 18.26 | 17.91 | 18.15 | 228,494 | +0.32(+1.82%) |
Jun 20, 2011 | 17.59 | 17.88 | 17.59 | 17.82 | 410,824 | -0.03(-0.15%) |
Jun 17, 2011 | 18.19 | 18.29 | 17.76 | 17.85 | 606,659 | -0.15(-0.83%) |
Jun 16, 2011 | 17.67 | 18.05 | 17.67 | 18.00 | 190,257 | +0.32(+1.83%) |
Jun 15, 2011 | 18.14 | 18.14 | 17.63 | 17.67 | 551,276 | -0.64(-3.49%) |
Jun 14, 2011 | 18.37 | 18.45 | 18.15 | 18.31 | 345,103 | +0.09(+0.48%) |
Jun 13, 2011 | 18.10 | 18.35 | 17.88 | 18.23 | 493,833 | +0.08(+0.43%) |
Jun 10, 2011 | 18.10 | 18.50 | 17.54 | 18.15 | 626,123 | -0.06(-0.34%) |
Jun 09, 2011 | 17.71 | 18.26 | 17.69 | 18.21 | 415,210 | +0.56(+3.17%) |
Jun 08, 2011 | 17.51 | 17.75 | 17.47 | 17.65 | 283,418 | +0.11(+0.60%) |
Jun 07, 2011 | 17.59 | 17.74 | 17.50 | 17.54 | 231,233 | +0.05(+0.30%) |
Jun 06, 2011 | 17.83 | 17.87 | 17.45 | 17.49 | 375,709 | -0.37(-2.06%) |
Jun 03, 2011 | 17.89 | 17.89 | 17.67 | 17.86 | 187,304 | -0.40(-2.20%) |
May 24, 2011 | 18.68 | 18.68 | 18.22 | 18.26 | 409,874 | -0.39(-2.11%) |
May 23, 2011 | 18.98 | 19.06 | 18.58 | 18.65 | 323,145 | -0.52(-2.69%) |
May 20, 2011 | 19.15 | 19.40 | 19.00 | 19.17 | 306,083 | -0.11(-0.59%) |
May 19, 2011 | 19.10 | 19.31 | 19.03 | 19.28 | 202,973 | +0.25(+1.33%) |
May 18, 2011 | 18.71 | 19.04 | 18.60 | 19.03 | 299,866 | +0.34(+1.83%) |
May 17, 2011 | 18.66 | 18.86 | 18.47 | 18.69 | 668,243 | -0.09(-0.47%) |
May 16, 2011 | 19.11 | 19.18 | 18.67 | 18.78 | 517,563 | -0.45(-2.32%) |
May 13, 2011 | 19.60 | 19.71 | 19.16 | 19.22 | 206,256 | -0.39(-2.01%) |
May 12, 2011 | 19.48 | 19.70 | 19.35 | 19.62 | 189,388 | +0.05(+0.27%) |
May 11, 2011 | 19.70 | 19.82 | 19.49 | 19.56 | 224,911 | -0.17(-0.84%) |
May 10, 2011 | 19.56 | 19.77 | 19.56 | 19.73 | 154,620 | +0.22(+1.12%) |
May 09, 2011 | 19.49 | 19.68 | 19.33 | 19.51 | 171,884 | -0.04(-0.18%) |
May 06, 2011 | 19.63 | 19.77 | 19.40 | 19.55 | 289,461 | +0.09(+0.45%) |
May 05, 2011 | 19.68 | 19.77 | 19.28 | 19.46 | 384,516 | -0.28(-1.42%) |
May 04, 2011 | 20.43 | 20.43 | 19.69 | 19.74 | 375,862 | -0.18(-0.88%) |
May 03, 2011 | 20.03 | 20.23 | 19.64 | 19.91 | 377,967 | -0.20(-1.00%) |
May 02, 2011 | 20.21 | 20.25 | 20.08 | 20.12 | 380,659 | -0.11(-0.56%) |
Apr 29, 2011 | 20.68 | 20.74 | 20.08 | 20.23 | 966,906 | -0.42(-2.03%) |
Apr 28, 2011 | 20.47 | 20.75 | 20.43 | 20.65 | 500,021 | +0.12(+0.60%) |
Apr 27, 2011 | 20.12 | 20.58 | 20.06 | 20.53 | 701,196 | +0.41(+2.04%) |
Apr 26, 2011 | 19.91 | 20.12 | 19.83 | 20.12 | 552,990 | +0.20(+1.01%) |
Apr 25, 2011 | 19.86 | 19.97 | 19.84 | 19.91 | 549,915 | +0.14(+0.71%) |
Apr 21, 2011 | 19.63 | 19.82 | 19.49 | 19.77 | 751,486 | +0.18(+0.89%) |
Apr 20, 2011 | 19.74 | 19.85 | 19.51 | 19.60 | 557,920 | +0.05(+0.27%) |
Apr 19, 2011 | 19.70 | 19.86 | 19.41 | 19.55 | 631,583 | -0.15(-0.75%) |
Apr 18, 2011 | 19.99 | 20.12 | 19.68 | 19.70 | 1,900,464 | -0.43(-2.13%) |
Apr 15, 2011 | 20.09 | 20.20 | 19.76 | 20.12 | 10,915,955 | -0.37(-1.79%) |
Apr 14, 2011 | 20.34 | 20.68 | 20.17 | 20.49 | 433,390 | +0.01(+0.04%) |
Apr 13, 2011 | 20.53 | 20.71 | 20.28 | 20.48 | 254,651 | -0.04(-0.21%) |
Apr 12, 2011 | 20.30 | 20.68 | 20.15 | 20.53 | 211,557 | -0.50(-2.37%) |
Apr 11, 2011 | 20.90 | 21.10 | 20.90 | 21.03 | 93,678 | +0.03(+0.13%) |
Apr 08, 2011 | 21.13 | 21.17 | 20.77 | 21.00 | 130,478 | -0.04(-0.17%) |
Apr 07, 2011 | 21.37 | 21.57 | 21.02 | 21.03 | 79,370 | -0.38(-1.76%) |
Apr 06, 2011 | 21.55 | 21.55 | 21.17 | 21.41 | 103,279 | -0.13(-0.61%) |
Apr 05, 2011 | 21.50 | 21.67 | 21.33 | 21.54 | 125,633 | -0.06(-0.28%) |
Apr 04, 2011 | 21.74 | 21.83 | 21.17 | 21.60 | 244,700 | -0.52(-2.33%) |
Apr 01, 2011 | 22.43 | 22.43 | 22.00 | 22.12 | 45,777 | -0.20(-0.90%) |
Mar 31, 2011 | 22.06 | 22.37 | 22.01 | 22.32 | 101,310 | +0.20(+0.91%) |
Mar 30, 2011 | 22.00 | 22.17 | 21.94 | 22.12 | 96,622 | +0.05(+0.24%) |
Mar 29, 2011 | 22.00 | 22.18 | 21.83 | 22.07 | 41,662 | +0.03(+0.12%) |
Mar 28, 2011 | 22.35 | 22.49 | 21.93 | 22.04 | 37,143 | -0.32(-1.45%) |
Mar 25, 2011 | 21.87 | 22.58 | 21.83 | 22.36 | 135,294 | +0.45(+2.08%) |
Mar 24, 2011 | 22.08 | 22.09 | 21.84 | 21.91 | 40,662 | -0.05(-0.24%) |
Mar 23, 2011 | 22.20 | 22.38 | 21.89 | 21.96 | 92,650 | -0.34(-1.53%) |
Mar 22, 2011 | 22.20 | 22.43 | 22.20 | 22.30 | 51,907 | -0.02(-0.08%) |
Mar 21, 2011 | 22.36 | 22.37 | 22.08 | 22.32 | 67,809 | +0.05(+0.24%) |
Mar 18, 2011 | 21.66 | 22.29 | 21.51 | 22.27 | 246,440 | +0.68(+3.16%) |
Mar 17, 2011 | 21.80 | 21.87 | 21.38 | 21.59 | 87,211 | -0.07(-0.32%) |
Mar 16, 2011 | 21.88 | 21.90 | 21.59 | 21.66 | 92,904 | -0.32(-1.47%) |
Mar 15, 2011 | 21.87 | 22.07 | 21.74 | 21.98 | 113,836 | -0.20(-0.91%) |
Mar 14, 2011 | 21.88 | 22.24 | 21.66 | 22.18 | 100,938 | +0.13(+0.60%) |
Mar 11, 2011 | 21.65 | 22.26 | 21.65 | 22.05 | 111,476 | +0.18(+0.80%) |
Mar 10, 2011 | 22.13 | 22.19 | 21.72 | 21.87 | 155,334 | -0.26(-1.19%) |
Mar 09, 2011 | 22.04 | 22.35 | 22.04 | 22.14 | 167,125 | +0.10(+0.44%) |
Mar 08, 2011 | 22.02 | 22.22 | 21.94 | 22.04 | 92,817 | +0.00(+0.00%) |
Mar 07, 2011 | 22.49 | 22.58 | 21.83 | 22.04 | 80,779 | -0.44(-1.95%) |
Mar 04, 2011 | 22.59 | 22.59 | 22.35 | 22.48 | 53,760 | -0.13(-0.58%) |
Mar 03, 2011 | 22.67 | 22.92 | 22.44 | 22.61 | 82,328 | -0.01(-0.04%) |
Mar 02, 2011 | 22.43 | 22.63 | 22.25 | 22.62 | 72,998 | +0.23(+1.02%) |
Mar 01, 2011 | 22.50 | 22.52 | 22.24 | 22.39 | 69,897 | -0.15(-0.66%) |
Feb 28, 2011 | 22.47 | 22.57 | 22.22 | 22.54 | 52,844 | +0.12(+0.55%) |
Feb 25, 2011 | 21.94 | 22.55 | 21.80 | 22.42 | 62,845 | +0.49(+2.23%) |
Feb 24, 2011 | 21.97 | 22.01 | 21.75 | 21.93 | 92,041 | -0.11(-0.48%) |
Feb 23, 2011 | 22.28 | 22.43 | 21.99 | 22.03 | 67,198 | -0.37(-1.64%) |
Feb 22, 2011 | 22.35 | 22.74 | 22.35 | 22.40 | 106,162 | -0.18(-0.78%) |
Feb 18, 2011 | 22.55 | 22.64 | 22.47 | 22.57 | 69,513 | +0.03(+0.12%) |
Feb 17, 2011 | 22.36 | 22.59 | 22.35 | 22.55 | 40,568 | +0.11(+0.47%) |
Feb 16, 2011 | 22.28 | 22.48 | 22.27 | 22.44 | 27,098 | +0.19(+0.87%) |
Feb 15, 2011 | 21.99 | 22.27 | 21.98 | 22.25 | 39,085 | +0.17(+0.75%) |
Feb 14, 2011 | 21.89 | 22.28 | 21.87 | 22.08 | 52,333 | +0.17(+0.76%) |
Feb 11, 2011 | 21.96 | 22.03 | 21.88 | 21.92 | 59,013 | -0.13(-0.60%) |
Feb 10, 2011 | 22.31 | 22.36 | 21.87 | 22.05 | 100,997 | -0.38(-1.68%) |
Feb 09, 2011 | 21.87 | 22.70 | 21.46 | 22.43 | 178,395 | -0.31(-1.35%) |
Feb 08, 2011 | 22.20 | 22.73 | 22.09 | 22.73 | 149,054 | +0.45(+2.00%) |
Feb 07, 2011 | 22.01 | 22.31 | 21.79 | 22.29 | 69,322 | +0.23(+1.03%) |
Feb 04, 2011 | 21.90 | 22.27 | 21.62 | 22.06 | 118,831 | +0.08(+0.36%) |
Feb 03, 2011 | 21.22 | 22.03 | 21.22 | 21.98 | 107,061 | +0.69(+3.25%) |
Feb 02, 2011 | 21.51 | 21.55 | 21.22 | 21.29 | 38,086 | -0.32(-1.46%) |
Feb 01, 2011 | 21.36 | 21.64 | 21.25 | 21.60 | 63,453 | +0.43(+2.03%) |
Jan 31, 2011 | 21.31 | 21.38 | 21.16 | 21.17 | 116,003 | -0.05(-0.25%) |
Jan 28, 2011 | 21.50 | 21.72 | 21.19 | 21.23 | 268,216 | -0.36(-1.66%) |
Jan 27, 2011 | 21.79 | 21.79 | 21.36 | 21.59 | 87,739 | -0.20(-0.92%) |
Jan 26, 2011 | 21.73 | 21.96 | 21.55 | 21.79 | 190,817 | +0.03(+0.12%) |
Jan 25, 2011 | 21.28 | 21.78 | 21.22 | 21.76 | 75,346 | +0.40(+1.88%) |
Jan 24, 2011 | 21.22 | 21.37 | 21.22 | 21.36 | 44,975 | +0.14(+0.66%) |
Jan 21, 2011 | 21.29 | 21.44 | 21.17 | 21.22 | 70,211 | +0.00(+0.00%) |
Jan 20, 2011 | 21.22 | 21.34 | 21.22 | 21.22 | 74,962 | -0.01(-0.04%) |
Jan 19, 2011 | 21.22 | 21.32 | 21.22 | 21.23 | 68,883 | -0.06(-0.29%) |
Jan 18, 2011 | 21.44 | 21.44 | 21.22 | 21.29 | 50,512 | -0.19(-0.90%) |
Jan 14, 2011 | 21.42 | 21.59 | 21.30 | 21.48 | 90,180 | +0.00(+0.00%) |
Jan 13, 2011 | 21.53 | 21.55 | 21.39 | 21.48 | 118,267 | -0.09(-0.41%) |
Jan 12, 2011 | 21.36 | 21.57 | 21.26 | 21.57 | 92,850 | +0.25(+1.15%) |
Jan 11, 2011 | 21.52 | 21.52 | 21.22 | 21.32 | 218,496 | -0.18(-0.81%) |
Jan 10, 2011 | 21.53 | 21.65 | 21.41 | 21.50 | 46,486 | -0.16(-0.73%) |
Jan 07, 2011 | 21.58 | 21.66 | 21.36 | 21.66 | 65,210 | +0.01(+0.04%) |
Jan 06, 2011 | 21.28 | 21.67 | 21.28 | 21.65 | 163,958 | +0.35(+1.64%) |
Jan 05, 2011 | 21.22 | 21.66 | 21.21 | 21.30 | 145,940 | +0.08(+0.37%) |
Jan 04, 2011 | 21.31 | 21.47 | 21.22 | 21.22 | 106,751 | -0.05(-0.25%) |