Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.08 | 21.94 | 21.02 | 21.73 | 153,213 | +0.65(+3.08%) |
Dec 29, 2011 | 21.18 | 21.40 | 20.91 | 21.08 | 157,593 | +0.00(+0.00%) |
Dec 28, 2011 | 21.38 | 21.44 | 20.99 | 21.08 | 109,096 | -0.30(-1.40%) |
Dec 27, 2011 | 21.60 | 21.94 | 21.28 | 21.38 | 138,526 | -0.40(-1.84%) |
Dec 23, 2011 | 21.93 | 22.00 | 21.63 | 21.78 | 61,549 | +0.15(+0.69%) |
Dec 21, 2011 | 21.33 | 21.75 | 21.00 | 21.63 | 193,808 | +0.30(+1.41%) |
Dec 20, 2011 | 21.25 | 21.39 | 20.94 | 21.33 | 315,692 | +0.70(+3.39%) |
Dec 19, 2011 | 20.94 | 21.27 | 20.38 | 20.63 | 269,560 | +0.01(+0.05%) |
Dec 16, 2011 | 20.69 | 21.18 | 20.32 | 20.62 | 244,582 | +0.20(+0.98%) |
Dec 15, 2011 | 21.37 | 21.37 | 20.29 | 20.42 | 282,503 | -0.50(-2.39%) |
Dec 14, 2011 | 21.10 | 21.33 | 20.47 | 20.92 | 247,569 | -0.45(-2.11%) |
Dec 13, 2011 | 22.33 | 22.33 | 21.12 | 21.37 | 305,166 | -0.83(-3.74%) |
Dec 12, 2011 | 22.88 | 22.88 | 21.55 | 22.20 | 356,194 | -1.03(-4.43%) |
Dec 09, 2011 | 25.00 | 25.10 | 21.72 | 23.23 | 1,252,042 | +0.34(+1.49%) |
Dec 08, 2011 | 22.87 | 23.54 | 22.72 | 22.89 | 342,297 | -0.29(-1.25%) |
Dec 07, 2011 | 22.82 | 23.68 | 22.51 | 23.18 | 285,648 | +0.23(+1.00%) |
Dec 06, 2011 | 23.18 | 23.29 | 22.62 | 22.95 | 399,634 | -0.18(-0.78%) |
Dec 05, 2011 | 22.50 | 23.50 | 22.50 | 23.13 | 372,034 | +1.17(+5.33%) |
Dec 02, 2011 | 22.17 | 22.35 | 21.88 | 21.96 | 150,571 | +0.22(+1.01%) |
Dec 01, 2011 | 21.61 | 22.26 | 21.50 | 21.74 | 171,026 | +0.04(+0.18%) |
Nov 30, 2011 | 21.86 | 22.16 | 21.55 | 21.70 | 234,851 | +0.97(+4.68%) |
Nov 29, 2011 | 20.28 | 21.00 | 20.13 | 20.73 | 180,262 | +0.57(+2.83%) |
Nov 28, 2011 | 19.56 | 20.40 | 19.43 | 20.16 | 199,563 | +1.45(+7.75%) |
Nov 25, 2011 | 18.73 | 19.01 | 18.50 | 18.71 | 73,672 | -0.21(-1.11%) |
Nov 23, 2011 | 19.48 | 19.98 | 18.91 | 18.92 | 207,063 | -0.78(-3.96%) |
Nov 22, 2011 | 19.94 | 20.13 | 19.53 | 19.70 | 129,439 | -0.23(-1.15%) |
Nov 21, 2011 | 19.75 | 20.08 | 19.38 | 19.93 | 147,330 | -0.21(-1.04%) |
Nov 18, 2011 | 20.90 | 21.13 | 20.08 | 20.14 | 347,552 | -0.78(-3.73%) |
Nov 17, 2011 | 22.30 | 22.48 | 20.77 | 20.92 | 262,390 | -1.40(-6.27%) |
Nov 16, 2011 | 22.64 | 23.29 | 22.30 | 22.32 | 140,563 | -0.64(-2.79%) |
Nov 15, 2011 | 22.15 | 23.02 | 22.15 | 22.96 | 191,227 | +0.62(+2.78%) |
Nov 14, 2011 | 22.74 | 22.88 | 22.22 | 22.34 | 127,108 | -0.45(-1.97%) |
Nov 11, 2011 | 22.52 | 23.00 | 22.50 | 22.79 | 190,528 | +0.67(+3.03%) |
Nov 10, 2011 | 21.94 | 22.17 | 21.19 | 22.12 | 255,246 | +0.71(+3.32%) |
Nov 09, 2011 | 22.77 | 22.94 | 21.18 | 21.41 | 351,712 | -1.82(-7.83%) |
Nov 08, 2011 | 24.17 | 24.23 | 23.03 | 23.23 | 274,739 | -0.68(-2.84%) |
Nov 07, 2011 | 23.77 | 24.05 | 22.95 | 23.91 | 106,428 | +0.03(+0.13%) |
Nov 04, 2011 | 23.75 | 24.25 | 23.68 | 23.88 | 129,544 | -0.25(-1.04%) |
Nov 03, 2011 | 23.29 | 24.22 | 22.95 | 24.13 | 154,023 | +1.26(+5.51%) |
Nov 02, 2011 | 22.43 | 23.10 | 21.97 | 22.87 | 132,576 | +0.95(+4.33%) |
Nov 01, 2011 | 22.25 | 22.60 | 21.56 | 21.92 | 195,398 | -1.41(-6.04%) |
Oct 31, 2011 | 23.68 | 23.95 | 22.78 | 23.33 | 134,150 | -0.83(-3.44%) |
Oct 28, 2011 | 24.05 | 24.61 | 23.90 | 24.16 | 101,022 | -0.21(-0.86%) |
Oct 27, 2011 | 23.73 | 25.05 | 23.64 | 24.37 | 433,051 | +1.42(+6.19%) |
Oct 26, 2011 | 23.22 | 23.22 | 22.09 | 22.95 | 114,264 | +0.21(+0.92%) |
Oct 25, 2011 | 23.10 | 23.41 | 22.49 | 22.74 | 165,745 | -0.45(-1.94%) |
Oct 24, 2011 | 22.46 | 23.66 | 22.23 | 23.19 | 276,454 | +0.87(+3.90%) |
Oct 21, 2011 | 21.64 | 22.35 | 21.21 | 22.32 | 188,971 | +1.17(+5.53%) |
Oct 20, 2011 | 21.25 | 21.56 | 20.60 | 21.15 | 156,303 | -0.09(-0.42%) |
Oct 19, 2011 | 21.35 | 21.95 | 21.10 | 21.24 | 243,703 | -0.09(-0.42%) |
Oct 18, 2011 | 21.13 | 21.51 | 20.34 | 21.33 | 181,540 | +0.34(+1.62%) |
Oct 17, 2011 | 21.02 | 21.49 | 20.61 | 20.99 | 254,419 | -0.16(-0.76%) |
Oct 14, 2011 | 20.36 | 21.41 | 20.36 | 21.15 | 257,063 | +1.11(+5.54%) |
Oct 13, 2011 | 20.54 | 20.98 | 19.65 | 20.04 | 301,460 | -0.61(-2.95%) |
Oct 12, 2011 | 21.06 | 21.64 | 20.38 | 20.65 | 360,920 | -0.15(-0.72%) |
Oct 11, 2011 | 19.80 | 21.04 | 19.55 | 20.80 | 252,323 | +0.73(+3.64%) |
Oct 10, 2011 | 18.98 | 20.63 | 18.67 | 20.07 | 331,222 | +1.53(+8.25%) |
Oct 07, 2011 | 18.77 | 19.20 | 18.23 | 18.54 | 222,320 | -0.06(-0.32%) |
Oct 06, 2011 | 18.84 | 19.09 | 18.05 | 18.60 | 219,090 | +0.34(+1.86%) |
Oct 05, 2011 | 17.42 | 18.43 | 17.29 | 18.26 | 303,396 | +0.88(+5.06%) |
Oct 04, 2011 | 15.73 | 17.45 | 15.58 | 17.38 | 431,583 | +1.61(+10.21%) |
Oct 03, 2011 | 17.73 | 17.79 | 15.75 | 15.77 | 515,538 | -2.13(-11.90%) |
Sep 30, 2011 | 19.03 | 19.29 | 17.84 | 17.90 | 366,098 | -1.53(-7.87%) |
Sep 29, 2011 | 19.83 | 20.21 | 18.76 | 19.43 | 227,970 | +0.20(+1.04%) |
Sep 28, 2011 | 20.41 | 20.52 | 19.21 | 19.23 | 209,899 | -1.16(-5.69%) |
Sep 27, 2011 | 20.17 | 21.42 | 20.01 | 20.39 | 330,919 | +0.74(+3.77%) |
Sep 26, 2011 | 19.66 | 19.76 | 18.79 | 19.65 | 233,384 | +0.15(+0.77%) |
Sep 23, 2011 | 18.56 | 19.90 | 18.39 | 19.50 | 414,374 | +1.00(+5.41%) |
Sep 22, 2011 | 20.38 | 20.63 | 17.92 | 18.50 | 729,889 | -2.83(-13.27%) |
Sep 21, 2011 | 21.78 | 22.41 | 21.28 | 21.33 | 388,909 | -0.55(-2.51%) |
Sep 20, 2011 | 23.00 | 23.25 | 21.75 | 21.88 | 229,202 | -0.90(-3.95%) |
Sep 19, 2011 | 22.29 | 23.07 | 21.67 | 22.78 | 253,216 | -0.31(-1.34%) |
Sep 16, 2011 | 23.46 | 23.61 | 22.86 | 23.09 | 280,224 | -0.23(-0.99%) |
Sep 15, 2011 | 23.35 | 23.68 | 22.70 | 23.32 | 293,321 | +0.21(+0.91%) |
Sep 14, 2011 | 22.41 | 23.49 | 21.95 | 23.11 | 489,720 | +0.92(+4.15%) |
Sep 13, 2011 | 21.32 | 22.38 | 21.03 | 22.19 | 599,700 | +0.91(+4.28%) |
Sep 12, 2011 | 20.97 | 21.96 | 20.23 | 21.28 | 823,143 | +0.09(+0.42%) |
Sep 09, 2011 | 23.37 | 23.37 | 21.02 | 21.19 | 1,229,831 | -1.70(-7.43%) |
Sep 08, 2011 | 26.08 | 26.23 | 22.82 | 22.89 | 2,321,343 | -4.47(-16.34%) |
Sep 07, 2011 | 26.75 | 27.69 | 26.11 | 27.36 | 646,975 | +1.16(+4.43%) |
Sep 06, 2011 | 24.01 | 26.35 | 24.01 | 26.20 | 361,170 | +1.33(+5.35%) |
Sep 02, 2011 | 24.78 | 25.30 | 24.40 | 24.87 | 208,874 | -0.56(-2.20%) |
Sep 01, 2011 | 26.65 | 26.82 | 25.25 | 25.43 | 234,178 | -1.08(-4.07%) |
Aug 31, 2011 | 26.74 | 27.40 | 26.14 | 26.51 | 425,904 | -0.05(-0.19%) |
Aug 30, 2011 | 25.75 | 26.84 | 25.61 | 26.56 | 268,069 | +0.73(+2.83%) |
Aug 29, 2011 | 24.66 | 25.99 | 24.18 | 25.83 | 325,270 | +1.51(+6.21%) |
Aug 26, 2011 | 23.12 | 24.81 | 22.51 | 24.32 | 177,476 | +0.91(+3.89%) |
Aug 25, 2011 | 24.06 | 24.22 | 23.08 | 23.41 | 163,006 | -0.48(-2.01%) |
Aug 24, 2011 | 23.54 | 24.27 | 23.13 | 23.89 | 198,152 | +0.27(+1.14%) |
Aug 23, 2011 | 21.36 | 23.82 | 21.09 | 23.62 | 286,861 | +2.33(+10.94%) |
Aug 22, 2011 | 21.85 | 22.07 | 21.02 | 21.29 | 208,763 | +0.04(+0.19%) |
Aug 19, 2011 | 20.95 | 22.61 | 20.63 | 21.25 | 311,653 | -0.11(-0.51%) |
Aug 18, 2011 | 22.39 | 22.56 | 21.19 | 21.36 | 371,247 | -1.76(-7.61%) |
Aug 17, 2011 | 24.25 | 24.58 | 22.50 | 23.12 | 537,427 | -1.02(-4.23%) |
Aug 16, 2011 | 23.62 | 24.43 | 23.40 | 24.14 | 291,087 | +0.17(+0.71%) |
Aug 15, 2011 | 23.94 | 24.50 | 23.38 | 23.97 | 259,899 | +0.24(+1.01%) |
Aug 12, 2011 | 23.70 | 24.29 | 23.07 | 23.73 | 267,827 | +0.35(+1.50%) |
Aug 11, 2011 | 21.05 | 23.76 | 21.04 | 23.38 | 460,010 | +2.56(+12.30%) |
Aug 10, 2011 | 20.88 | 21.55 | 20.55 | 20.82 | 569,489 | -0.76(-3.52%) |
Aug 09, 2011 | 21.04 | 21.64 | 19.92 | 21.58 | 668,301 | +1.70(+8.55%) |
Aug 08, 2011 | 21.80 | 22.10 | 19.80 | 19.88 | 575,658 | -2.70(-11.96%) |
Aug 05, 2011 | 22.55 | 22.95 | 21.52 | 22.58 | 574,917 | +0.91(+4.20%) |
Aug 04, 2011 | 24.44 | 24.92 | 21.58 | 21.67 | 639,401 | -3.19(-12.83%) |
Aug 03, 2011 | 24.65 | 25.01 | 23.69 | 24.86 | 296,284 | +0.36(+1.47%) |
Aug 02, 2011 | 25.93 | 26.20 | 24.43 | 24.50 | 285,316 | -1.47(-5.66%) |
Aug 01, 2011 | 26.97 | 27.02 | 25.81 | 25.97 | 275,857 | -0.44(-1.67%) |
Jul 29, 2011 | 25.65 | 26.78 | 25.00 | 26.41 | 324,212 | +0.42(+1.62%) |
Jul 28, 2011 | 25.21 | 26.82 | 25.11 | 25.99 | 328,481 | +0.85(+3.38%) |
Jul 27, 2011 | 25.85 | 25.93 | 24.65 | 25.14 | 453,542 | -0.74(-2.86%) |
Jul 26, 2011 | 26.65 | 26.65 | 25.64 | 25.88 | 266,127 | -0.72(-2.71%) |
Jul 25, 2011 | 26.46 | 27.18 | 26.31 | 26.60 | 200,813 | -0.26(-0.97%) |
Jul 22, 2011 | 26.53 | 27.00 | 26.03 | 26.86 | 275,168 | +0.21(+0.79%) |
Jul 21, 2011 | 26.52 | 27.31 | 26.33 | 26.65 | 223,468 | +0.21(+0.79%) |
Jul 20, 2011 | 27.18 | 27.35 | 26.30 | 26.44 | 148,457 | -0.50(-1.86%) |
Jul 19, 2011 | 26.58 | 27.24 | 26.47 | 26.94 | 384,795 | +0.49(+1.85%) |
Jul 18, 2011 | 26.69 | 26.77 | 25.66 | 26.45 | 362,883 | -0.40(-1.49%) |
Jul 15, 2011 | 25.60 | 26.95 | 25.51 | 26.85 | 621,056 | +1.30(+5.09%) |
Jul 14, 2011 | 26.78 | 27.00 | 25.39 | 25.55 | 556,454 | -1.23(-4.59%) |
Jul 13, 2011 | 26.96 | 27.44 | 26.69 | 26.78 | 315,746 | -0.09(-0.33%) |
Jul 12, 2011 | 27.69 | 27.90 | 26.86 | 26.87 | 1,010,512 | -0.79(-2.86%) |
Jul 11, 2011 | 28.76 | 28.80 | 27.53 | 27.66 | 553,670 | -1.36(-4.69%) |
Jul 08, 2011 | 28.78 | 29.13 | 28.72 | 29.02 | 468,054 | -0.08(-0.27%) |
Jul 07, 2011 | 29.50 | 29.75 | 28.82 | 29.10 | 472,086 | -0.29(-0.99%) |
Jul 06, 2011 | 29.70 | 29.70 | 29.10 | 29.39 | 290,998 | -0.48(-1.61%) |
Jul 05, 2011 | 29.80 | 30.27 | 29.67 | 29.87 | 302,697 | +0.09(+0.30%) |
Jul 01, 2011 | 28.90 | 30.20 | 28.72 | 29.78 | 405,298 | +1.00(+3.47%) |
Jun 30, 2011 | 29.87 | 29.93 | 28.68 | 28.78 | 402,830 | -0.94(-3.16%) |
Jun 29, 2011 | 29.60 | 30.00 | 29.01 | 29.72 | 309,657 | +0.44(+1.50%) |
Jun 28, 2011 | 28.84 | 30.36 | 28.84 | 29.28 | 420,114 | +0.63(+2.20%) |
Jun 27, 2011 | 29.00 | 29.01 | 28.11 | 28.65 | 225,966 | -0.22(-0.76%) |
Jun 24, 2011 | 29.18 | 29.18 | 28.40 | 28.87 | 361,282 | -0.07(-0.24%) |
Jun 23, 2011 | 28.94 | 29.12 | 28.08 | 28.94 | 271,897 | -0.05(-0.17%) |
Jun 22, 2011 | 29.50 | 29.82 | 28.79 | 28.99 | 272,867 | -0.48(-1.63%) |
Jun 21, 2011 | 29.65 | 30.18 | 29.30 | 29.47 | 388,405 | +0.40(+1.38%) |
Jun 20, 2011 | 29.14 | 29.39 | 28.16 | 29.07 | 453,052 | +0.81(+2.87%) |
Jun 17, 2011 | 28.67 | 29.04 | 27.87 | 28.26 | 431,828 | -0.28(-0.98%) |
Jun 16, 2011 | 29.21 | 30.15 | 28.50 | 28.54 | 454,238 | -0.70(-2.39%) |
Jun 15, 2011 | 30.05 | 30.33 | 28.86 | 29.24 | 326,639 | -1.18(-3.88%) |
Jun 14, 2011 | 29.94 | 30.97 | 29.77 | 30.42 | 403,236 | +1.05(+3.58%) |
Jun 13, 2011 | 30.41 | 30.78 | 29.11 | 29.37 | 461,704 | -0.57(-1.90%) |
Jun 10, 2011 | 30.57 | 30.68 | 29.70 | 29.94 | 741,915 | -0.46(-1.51%) |
Jun 09, 2011 | 29.00 | 30.50 | 28.26 | 30.40 | 2,369,071 | +3.30(+12.18%) |
Jun 08, 2011 | 27.25 | 27.57 | 26.61 | 27.10 | 479,755 | -0.24(-0.88%) |
Jun 07, 2011 | 26.32 | 28.20 | 26.32 | 27.34 | 586,707 | +1.04(+3.95%) |
Jun 06, 2011 | 26.42 | 27.44 | 26.00 | 26.30 | 439,897 | -0.57(-2.12%) |
Jun 03, 2011 | 25.07 | 26.91 | 24.91 | 26.87 | 588,605 | +0.62(+2.36%) |
May 24, 2011 | 25.70 | 26.76 | 25.50 | 26.25 | 626,298 | +0.53(+2.06%) |
May 23, 2011 | 24.50 | 26.04 | 24.30 | 25.72 | 510,710 | +0.96(+3.88%) |
May 20, 2011 | 25.13 | 25.31 | 24.56 | 24.76 | 401,485 | -0.38(-1.49%) |
May 19, 2011 | 26.50 | 26.65 | 25.10 | 25.14 | 501,258 | -1.09(-4.17%) |
May 18, 2011 | 26.16 | 26.44 | 26.04 | 26.23 | 291,466 | +0.13(+0.50%) |
May 17, 2011 | 26.56 | 27.07 | 26.01 | 26.10 | 268,080 | -0.67(-2.50%) |
May 16, 2011 | 27.02 | 27.09 | 26.17 | 26.77 | 644,656 | -0.48(-1.76%) |
May 13, 2011 | 28.19 | 28.31 | 27.20 | 27.25 | 285,169 | -0.85(-3.02%) |
May 12, 2011 | 28.35 | 28.43 | 27.79 | 28.10 | 344,049 | -0.50(-1.75%) |
May 11, 2011 | 30.15 | 30.25 | 28.25 | 28.60 | 517,803 | -1.70(-5.61%) |
May 10, 2011 | 29.17 | 30.30 | 29.00 | 30.30 | 742,778 | +1.30(+4.48%) |
May 09, 2011 | 29.16 | 29.49 | 28.65 | 29.00 | 506,727 | -0.18(-0.62%) |
May 06, 2011 | 29.92 | 30.55 | 28.81 | 29.18 | 2,101,249 | -1.27(-4.17%) |
May 05, 2011 | 30.95 | 31.75 | 30.25 | 30.45 | 387,206 | -0.90(-2.87%) |
May 04, 2011 | 30.86 | 31.97 | 30.75 | 31.35 | 464,658 | +0.35(+1.13%) |
May 03, 2011 | 31.43 | 31.80 | 30.72 | 31.00 | 249,650 | -0.38(-1.21%) |
May 02, 2011 | 31.56 | 31.86 | 30.73 | 31.38 | 271,819 | -0.08(-0.25%) |
Apr 29, 2011 | 29.78 | 31.75 | 29.31 | 31.46 | 331,746 | +1.08(+3.55%) |
Apr 28, 2011 | 30.53 | 30.69 | 30.02 | 30.38 | 182,220 | -0.14(-0.46%) |
Apr 27, 2011 | 31.74 | 31.74 | 30.17 | 30.52 | 236,066 | -1.15(-3.63%) |
Apr 26, 2011 | 31.53 | 32.03 | 31.25 | 31.67 | 355,940 | +0.49(+1.57%) |
Apr 25, 2011 | 31.46 | 31.69 | 30.89 | 31.18 | 175,066 | -0.06(-0.19%) |
Apr 21, 2011 | 31.86 | 32.00 | 31.21 | 31.24 | 256,637 | -0.05(-0.16%) |
Apr 20, 2011 | 31.50 | 31.76 | 30.85 | 31.29 | 253,044 | +0.38(+1.23%) |
Apr 19, 2011 | 31.00 | 31.47 | 30.10 | 30.91 | 398,801 | -0.06(-0.19%) |
Apr 18, 2011 | 29.80 | 31.73 | 29.00 | 30.97 | 1,886,195 | +4.03(+14.96%) |
Apr 15, 2011 | 28.41 | 28.60 | 26.73 | 26.94 | 331,605 | -1.40(-4.94%) |
Apr 14, 2011 | 26.69 | 28.48 | 26.48 | 28.34 | 400,665 | +1.43(+5.31%) |
Apr 13, 2011 | 27.15 | 27.37 | 26.42 | 26.91 | 154,019 | +0.14(+0.52%) |
Apr 12, 2011 | 26.35 | 27.61 | 26.01 | 26.77 | 238,461 | +0.14(+0.53%) |
Apr 11, 2011 | 26.27 | 26.86 | 26.12 | 26.63 | 94,974 | +0.41(+1.56%) |
Apr 08, 2011 | 27.04 | 27.04 | 26.08 | 26.22 | 109,675 | -0.59(-2.20%) |
Apr 07, 2011 | 26.94 | 27.22 | 26.53 | 26.81 | 61,520 | -0.07(-0.26%) |
Apr 06, 2011 | 27.76 | 27.99 | 26.75 | 26.88 | 83,067 | -0.63(-2.29%) |
Apr 05, 2011 | 27.70 | 28.20 | 27.26 | 27.51 | 163,561 | -0.10(-0.36%) |
Apr 04, 2011 | 26.48 | 27.75 | 26.29 | 27.61 | 159,608 | +1.24(+4.70%) |
Apr 01, 2011 | 25.35 | 26.45 | 25.26 | 26.37 | 281,868 | +1.12(+4.44%) |
Mar 31, 2011 | 25.60 | 25.89 | 25.14 | 25.25 | 294,860 | -0.63(-2.43%) |
Mar 30, 2011 | 25.73 | 25.99 | 25.70 | 25.88 | 187,133 | +0.32(+1.25%) |
Mar 29, 2011 | 26.32 | 26.67 | 25.45 | 25.56 | 239,131 | -0.80(-3.03%) |
Mar 28, 2011 | 27.08 | 27.41 | 26.33 | 26.36 | 109,054 | -0.64(-2.37%) |
Mar 25, 2011 | 26.86 | 27.64 | 26.50 | 27.00 | 134,607 | +0.37(+1.39%) |
Mar 24, 2011 | 27.05 | 27.30 | 26.61 | 26.63 | 92,071 | -0.16(-0.60%) |
Mar 23, 2011 | 26.71 | 26.98 | 26.40 | 26.79 | 91,333 | +0.15(+0.56%) |
Mar 22, 2011 | 27.20 | 27.55 | 26.53 | 26.64 | 95,531 | -0.56(-2.06%) |
Mar 21, 2011 | 27.62 | 28.07 | 25.81 | 27.20 | 297,514 | +0.25(+0.93%) |
Mar 18, 2011 | 26.70 | 27.45 | 26.42 | 26.95 | 256,873 | +0.69(+2.63%) |
Mar 17, 2011 | 26.21 | 26.77 | 25.79 | 26.26 | 181,891 | +0.63(+2.46%) |
Mar 16, 2011 | 25.94 | 26.47 | 25.59 | 25.63 | 99,009 | -0.43(-1.65%) |
Mar 15, 2011 | 25.73 | 26.39 | 25.52 | 26.06 | 128,713 | -0.57(-2.14%) |
Mar 14, 2011 | 26.14 | 26.81 | 26.09 | 26.63 | 102,299 | +0.10(+0.38%) |
Mar 11, 2011 | 26.54 | 26.79 | 25.90 | 26.53 | 187,168 | -0.18(-0.69%) |
Mar 10, 2011 | 26.51 | 27.07 | 26.06 | 26.71 | 232,109 | -0.18(-0.69%) |
Mar 09, 2011 | 26.39 | 26.95 | 26.00 | 26.90 | 118,062 | +0.50(+1.89%) |
Mar 08, 2011 | 26.61 | 27.16 | 26.32 | 26.40 | 146,665 | -0.36(-1.35%) |
Mar 07, 2011 | 27.76 | 28.48 | 26.58 | 26.76 | 189,649 | -0.95(-3.43%) |
Mar 04, 2011 | 27.40 | 27.93 | 26.30 | 27.71 | 263,391 | +0.51(+1.88%) |
Mar 03, 2011 | 25.72 | 27.27 | 25.72 | 27.20 | 384,578 | +1.78(+7.00%) |
Mar 02, 2011 | 25.51 | 25.87 | 25.35 | 25.42 | 165,943 | -0.25(-0.97%) |
Mar 01, 2011 | 25.89 | 25.89 | 25.47 | 25.67 | 200,818 | -0.06(-0.23%) |
Feb 28, 2011 | 25.20 | 25.73 | 25.00 | 25.73 | 156,113 | +0.78(+3.13%) |
Feb 25, 2011 | 24.81 | 25.38 | 24.56 | 24.95 | 249,102 | +0.21(+0.85%) |
Feb 24, 2011 | 23.91 | 25.10 | 23.72 | 24.74 | 377,064 | +0.82(+3.43%) |
Feb 23, 2011 | 24.54 | 24.95 | 23.39 | 23.92 | 189,258 | -0.73(-2.96%) |
Feb 22, 2011 | 26.10 | 26.46 | 24.41 | 24.65 | 392,510 | -1.75(-6.63%) |
Feb 18, 2011 | 26.29 | 26.60 | 25.64 | 26.40 | 257,233 | +0.25(+0.96%) |
Feb 17, 2011 | 26.48 | 26.58 | 26.02 | 26.15 | 148,929 | -0.44(-1.65%) |
Feb 16, 2011 | 26.38 | 26.85 | 26.38 | 26.59 | 150,369 | +0.49(+1.88%) |
Feb 15, 2011 | 26.25 | 26.49 | 26.03 | 26.10 | 139,413 | -0.19(-0.72%) |
Feb 14, 2011 | 26.55 | 26.70 | 26.05 | 26.29 | 345,285 | -0.36(-1.35%) |
Feb 11, 2011 | 26.56 | 26.80 | 26.08 | 26.65 | 121,946 | -0.11(-0.41%) |
Feb 10, 2011 | 26.49 | 27.28 | 26.08 | 26.76 | 75,029 | +0.10(+0.38%) |
Feb 09, 2011 | 26.85 | 27.09 | 26.43 | 26.66 | 139,130 | -0.26(-0.97%) |
Feb 08, 2011 | 26.72 | 27.00 | 26.19 | 26.92 | 493,750 | +0.25(+0.94%) |
Feb 07, 2011 | 26.24 | 26.96 | 26.18 | 26.67 | 120,810 | +0.57(+2.18%) |
Feb 04, 2011 | 25.94 | 26.23 | 25.69 | 26.10 | 80,950 | +0.05(+0.19%) |
Feb 03, 2011 | 26.28 | 26.74 | 25.89 | 26.05 | 124,145 | -0.30(-1.14%) |
Feb 02, 2011 | 25.66 | 26.50 | 25.66 | 26.35 | 191,191 | +0.72(+2.81%) |
Feb 01, 2011 | 24.51 | 25.98 | 24.37 | 25.63 | 254,863 | +1.40(+5.78%) |
Jan 31, 2011 | 23.97 | 24.52 | 23.81 | 24.23 | 129,509 | +0.39(+1.64%) |
Jan 28, 2011 | 24.13 | 24.27 | 23.52 | 23.84 | 138,876 | -0.37(-1.53%) |
Jan 27, 2011 | 24.63 | 24.63 | 23.83 | 24.21 | 217,522 | -0.37(-1.51%) |
Jan 26, 2011 | 24.38 | 24.70 | 23.97 | 24.58 | 100,369 | +0.30(+1.24%) |
Jan 25, 2011 | 24.37 | 24.37 | 23.41 | 24.28 | 145,027 | -0.12(-0.49%) |
Jan 24, 2011 | 23.35 | 24.74 | 23.35 | 24.40 | 187,138 | +1.01(+4.32%) |
Jan 21, 2011 | 23.68 | 24.35 | 23.28 | 23.39 | 134,888 | -0.14(-0.59%) |
Jan 20, 2011 | 24.00 | 24.30 | 23.09 | 23.53 | 290,994 | -0.48(-2.00%) |
Jan 19, 2011 | 23.72 | 24.44 | 23.68 | 24.01 | 346,654 | +0.31(+1.31%) |
Jan 18, 2011 | 21.92 | 23.73 | 21.92 | 23.70 | 448,715 | +1.73(+7.87%) |
Jan 14, 2011 | 21.83 | 21.97 | 21.61 | 21.97 | 128,669 | +0.13(+0.60%) |
Jan 13, 2011 | 21.73 | 22.16 | 21.55 | 21.84 | 186,112 | +0.16(+0.74%) |
Jan 12, 2011 | 21.22 | 21.80 | 21.17 | 21.68 | 405,742 | +0.73(+3.48%) |
Jan 11, 2011 | 21.01 | 21.13 | 20.85 | 20.95 | 104,642 | +0.02(+0.10%) |
Jan 10, 2011 | 20.24 | 21.03 | 20.24 | 20.93 | 155,314 | +0.53(+2.60%) |
Jan 07, 2011 | 20.36 | 20.78 | 20.08 | 20.40 | 127,733 | +0.13(+0.64%) |
Jan 06, 2011 | 20.62 | 20.68 | 20.06 | 20.27 | 181,301 | -0.20(-0.98%) |
Jan 05, 2011 | 19.43 | 21.07 | 19.07 | 20.47 | 354,166 | +0.98(+5.03%) |
Jan 04, 2011 | 19.88 | 19.93 | 19.30 | 19.49 | 194,167 | -0.26(-1.32%) |