Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.76 | 25.86 | 25.37 | 25.82 | 1,901,879 | +0.24(+0.96%) |
Aug 30, 2011 | 25.46 | 25.74 | 25.11 | 25.58 | 1,514,499 | +0.07(+0.29%) |
Aug 29, 2011 | 25.48 | 25.56 | 25.30 | 25.50 | 1,477,882 | +0.27(+1.08%) |
Aug 26, 2011 | 24.40 | 25.25 | 24.26 | 25.23 | 1,271,845 | +0.64(+2.58%) |
Aug 25, 2011 | 25.01 | 25.15 | 24.56 | 24.60 | 2,734,477 | -0.23(-0.91%) |
Aug 24, 2011 | 24.00 | 24.88 | 23.94 | 24.82 | 1,905,289 | +0.83(+3.45%) |
Aug 23, 2011 | 23.49 | 24.00 | 23.19 | 23.99 | 1,069,364 | +0.60(+2.57%) |
Aug 22, 2011 | 23.76 | 23.83 | 22.85 | 23.39 | 1,453,751 | +0.12(+0.51%) |
Aug 19, 2011 | 23.24 | 23.90 | 23.19 | 23.27 | 1,002,860 | -0.36(-1.54%) |
Aug 18, 2011 | 23.96 | 24.33 | 23.39 | 23.64 | 1,157,269 | -1.05(-4.24%) |
Aug 17, 2011 | 24.78 | 24.89 | 24.52 | 24.68 | 1,152,970 | +0.11(+0.46%) |
Aug 16, 2011 | 24.39 | 24.83 | 24.11 | 24.57 | 1,244,196 | -0.07(-0.30%) |
Aug 15, 2011 | 24.32 | 24.65 | 24.00 | 24.64 | 1,325,147 | +0.63(+2.62%) |
Aug 12, 2011 | 24.73 | 24.97 | 23.85 | 24.01 | 1,430,620 | -0.46(-1.87%) |
Aug 11, 2011 | 23.15 | 24.93 | 23.10 | 24.47 | 1,409,879 | +1.47(+6.41%) |
Aug 10, 2011 | 22.64 | 24.30 | 22.37 | 23.00 | 2,190,113 | -0.33(-1.43%) |
Aug 09, 2011 | 22.09 | 23.37 | 21.44 | 23.33 | 2,864,604 | +1.93(+9.00%) |
Aug 08, 2011 | 22.09 | 22.75 | 21.35 | 21.40 | 2,171,340 | -1.17(-5.17%) |
Aug 05, 2011 | 23.08 | 23.13 | 22.10 | 22.57 | 1,704,851 | -0.33(-1.43%) |
Aug 04, 2011 | 23.44 | 23.80 | 22.89 | 22.90 | 1,757,405 | -0.79(-3.32%) |
Aug 03, 2011 | 23.95 | 23.99 | 22.98 | 23.69 | 2,044,722 | -0.27(-1.12%) |
Aug 02, 2011 | 24.17 | 24.47 | 23.85 | 23.95 | 1,998,807 | -0.29(-1.19%) |
Aug 01, 2011 | 24.67 | 24.81 | 24.14 | 24.24 | 973,934 | -0.16(-0.64%) |
Jul 29, 2011 | 24.04 | 24.41 | 23.95 | 24.40 | 576,046 | +0.10(+0.40%) |
Jul 28, 2011 | 24.09 | 24.57 | 23.72 | 24.30 | 979,435 | +0.14(+0.60%) |
Jul 27, 2011 | 24.37 | 24.67 | 24.08 | 24.16 | 882,275 | -0.43(-1.73%) |
Jul 26, 2011 | 24.59 | 24.81 | 24.47 | 24.58 | 541,105 | -0.06(-0.24%) |
Jul 25, 2011 | 24.62 | 24.86 | 24.55 | 24.64 | 525,580 | -0.22(-0.90%) |
Jul 22, 2011 | 24.77 | 24.88 | 24.63 | 24.87 | 621,008 | +0.13(+0.53%) |
Jul 21, 2011 | 24.83 | 25.01 | 24.71 | 24.73 | 725,826 | +0.03(+0.13%) |
Jul 20, 2011 | 24.42 | 24.72 | 24.31 | 24.70 | 432,163 | +0.36(+1.48%) |
Jul 19, 2011 | 23.99 | 24.39 | 23.95 | 24.34 | 452,731 | +0.54(+2.29%) |
Jul 18, 2011 | 23.90 | 23.93 | 23.53 | 23.80 | 471,333 | -0.20(-0.85%) |
Jul 15, 2011 | 23.69 | 24.01 | 23.54 | 24.00 | 536,807 | +0.34(+1.44%) |
Jul 14, 2011 | 23.90 | 23.91 | 23.57 | 23.66 | 436,753 | -0.14(-0.58%) |
Jul 13, 2011 | 24.35 | 24.36 | 23.76 | 23.80 | 819,212 | -0.43(-1.76%) |
Jul 12, 2011 | 24.01 | 24.56 | 24.01 | 24.22 | 382,833 | +0.12(+0.49%) |
Jul 11, 2011 | 24.17 | 24.28 | 24.03 | 24.11 | 459,445 | -0.33(-1.34%) |
Jul 08, 2011 | 24.13 | 24.47 | 23.90 | 24.43 | 533,109 | +0.09(+0.35%) |
Jul 07, 2011 | 24.28 | 24.50 | 24.22 | 24.35 | 858,302 | +0.24(+1.01%) |
Jul 06, 2011 | 23.78 | 24.15 | 23.70 | 24.11 | 482,060 | +0.29(+1.21%) |
Jul 05, 2011 | 23.63 | 23.86 | 23.48 | 23.82 | 622,129 | +0.18(+0.78%) |
Jul 01, 2011 | 23.33 | 23.69 | 23.30 | 23.63 | 986,205 | +0.35(+1.49%) |
Jun 30, 2011 | 23.32 | 23.55 | 23.23 | 23.29 | 961,656 | +0.00(+0.00%) |
Jun 29, 2011 | 23.14 | 23.30 | 22.91 | 23.29 | 699,277 | +0.24(+1.02%) |
Jun 28, 2011 | 22.91 | 23.06 | 22.73 | 23.05 | 588,642 | +0.19(+0.83%) |
Jun 27, 2011 | 22.68 | 22.95 | 22.68 | 22.86 | 555,719 | +0.17(+0.75%) |
Jun 24, 2011 | 22.71 | 22.93 | 22.54 | 22.69 | 1,569,151 | +0.00(+0.00%) |
Jun 23, 2011 | 22.82 | 22.87 | 22.37 | 22.69 | 707,767 | -0.37(-1.62%) |
Jun 22, 2011 | 23.00 | 23.27 | 22.91 | 23.06 | 486,822 | -0.01(-0.03%) |
Jun 21, 2011 | 22.91 | 23.10 | 22.72 | 23.07 | 676,443 | +0.32(+1.41%) |
Jun 20, 2011 | 22.85 | 22.85 | 22.72 | 22.75 | 793,466 | +0.35(+1.58%) |
Jun 17, 2011 | 22.47 | 22.60 | 22.29 | 22.39 | 1,348,700 | +0.05(+0.21%) |
Jun 16, 2011 | 22.36 | 22.75 | 22.14 | 22.35 | 829,981 | -0.01(-0.03%) |
Jun 15, 2011 | 22.53 | 22.62 | 22.17 | 22.35 | 658,511 | -0.36(-1.59%) |
Jun 14, 2011 | 22.54 | 22.82 | 22.49 | 22.72 | 469,083 | +0.35(+1.58%) |
Jun 13, 2011 | 22.45 | 22.72 | 22.29 | 22.36 | 508,493 | -0.06(-0.26%) |
Jun 10, 2011 | 22.65 | 22.69 | 22.14 | 22.42 | 1,094,962 | -0.33(-1.44%) |
Jun 09, 2011 | 22.83 | 22.89 | 22.59 | 22.75 | 646,491 | -0.05(-0.20%) |
Jun 08, 2011 | 22.68 | 22.98 | 22.58 | 22.79 | 507,508 | +0.08(+0.35%) |
Jun 07, 2011 | 22.58 | 22.97 | 22.51 | 22.72 | 595,927 | +0.23(+1.02%) |
Jun 06, 2011 | 22.60 | 22.73 | 22.47 | 22.49 | 553,269 | -0.12(-0.52%) |
Jun 03, 2011 | 22.33 | 22.77 | 22.26 | 22.60 | 432,237 | +0.28(+1.23%) |
May 24, 2011 | 22.44 | 22.89 | 22.22 | 22.33 | 696,276 | +0.05(+0.21%) |
May 23, 2011 | 22.22 | 22.47 | 22.11 | 22.28 | 694,539 | -0.22(-0.99%) |
May 20, 2011 | 22.64 | 22.71 | 22.45 | 22.51 | 703,064 | -0.24(-1.07%) |
May 19, 2011 | 22.77 | 22.87 | 22.57 | 22.75 | 870,525 | +0.09(+0.38%) |
May 18, 2011 | 22.45 | 22.85 | 22.28 | 22.66 | 1,040,971 | +0.32(+1.44%) |
May 17, 2011 | 22.18 | 22.47 | 22.18 | 22.34 | 703,130 | +0.05(+0.24%) |
May 16, 2011 | 22.30 | 22.49 | 22.09 | 22.29 | 590,574 | -0.04(-0.18%) |
May 13, 2011 | 22.60 | 22.65 | 22.18 | 22.33 | 692,049 | -0.26(-1.14%) |
May 12, 2011 | 22.40 | 22.63 | 22.29 | 22.59 | 946,398 | +0.10(+0.46%) |
May 11, 2011 | 23.21 | 23.21 | 22.46 | 22.48 | 974,777 | -0.32(-1.42%) |
May 10, 2011 | 22.64 | 22.81 | 22.57 | 22.81 | 696,370 | +0.27(+1.21%) |
May 09, 2011 | 22.44 | 22.65 | 22.33 | 22.53 | 346,553 | +0.06(+0.29%) |
May 06, 2011 | 22.88 | 22.91 | 22.42 | 22.47 | 609,918 | -0.27(-1.17%) |
May 05, 2011 | 22.35 | 22.89 | 22.24 | 22.73 | 803,759 | +0.27(+1.21%) |
May 04, 2011 | 22.63 | 22.73 | 22.23 | 22.46 | 580,550 | -0.14(-0.60%) |
May 03, 2011 | 22.73 | 22.92 | 22.37 | 22.60 | 664,102 | -0.13(-0.57%) |
May 02, 2011 | 22.68 | 22.82 | 22.55 | 22.73 | 641,352 | -0.09(-0.40%) |
Apr 29, 2011 | 22.94 | 22.94 | 22.44 | 22.82 | 487,087 | -0.01(-0.03%) |
Apr 28, 2011 | 22.40 | 23.17 | 22.40 | 22.83 | 944,884 | +0.40(+1.79%) |
Apr 27, 2011 | 22.72 | 23.33 | 22.35 | 22.42 | 657,714 | +0.08(+0.38%) |
Apr 26, 2011 | 22.20 | 22.48 | 22.08 | 22.34 | 480,909 | +0.21(+0.97%) |
Apr 25, 2011 | 21.88 | 22.18 | 21.85 | 22.12 | 345,663 | +0.10(+0.44%) |
Apr 21, 2011 | 22.07 | 22.09 | 21.78 | 22.03 | 536,670 | +0.06(+0.27%) |
Apr 20, 2011 | 21.83 | 22.01 | 21.62 | 21.97 | 579,578 | +0.36(+1.65%) |
Apr 19, 2011 | 21.37 | 21.69 | 21.27 | 21.61 | 480,752 | +0.27(+1.25%) |
Apr 18, 2011 | 21.23 | 21.40 | 21.14 | 21.35 | 649,653 | -0.07(-0.33%) |
Apr 15, 2011 | 21.12 | 21.49 | 20.94 | 21.42 | 805,842 | +0.21(+1.01%) |
Apr 14, 2011 | 20.85 | 21.24 | 20.83 | 21.20 | 654,051 | +0.23(+1.11%) |
Apr 13, 2011 | 21.21 | 21.30 | 20.95 | 20.97 | 567,429 | -0.19(-0.92%) |
Apr 12, 2011 | 21.05 | 21.35 | 21.01 | 21.16 | 1,136,280 | -0.02(-0.09%) |
Apr 11, 2011 | 21.03 | 21.35 | 21.03 | 21.18 | 812,573 | +0.18(+0.83%) |
Apr 08, 2011 | 21.06 | 21.10 | 20.94 | 21.01 | 876,788 | +0.01(+0.03%) |
Apr 07, 2011 | 21.30 | 21.30 | 20.94 | 21.00 | 563,245 | -0.29(-1.34%) |
Apr 06, 2011 | 21.47 | 21.47 | 21.18 | 21.29 | 725,036 | -0.06(-0.30%) |
Apr 05, 2011 | 21.39 | 21.42 | 21.27 | 21.35 | 511,260 | -0.03(-0.15%) |
Apr 04, 2011 | 21.43 | 21.68 | 21.38 | 21.38 | 790,292 | -0.01(-0.03%) |
Apr 01, 2011 | 21.49 | 21.58 | 21.22 | 21.39 | 1,087,422 | -0.03(-0.15%) |
Mar 31, 2011 | 21.11 | 21.47 | 21.09 | 21.42 | 777,259 | +0.29(+1.38%) |
Mar 30, 2011 | 20.91 | 21.20 | 20.83 | 21.13 | 1,021,515 | +0.28(+1.34%) |
Mar 29, 2011 | 20.94 | 21.00 | 20.73 | 20.85 | 533,084 | -0.08(-0.40%) |
Mar 28, 2011 | 21.12 | 21.14 | 20.92 | 20.94 | 780,700 | -0.10(-0.49%) |
Mar 25, 2011 | 20.77 | 21.12 | 20.73 | 21.04 | 885,511 | +0.58(+2.86%) |
Mar 24, 2011 | 20.43 | 20.47 | 20.26 | 20.46 | 1,100,211 | +0.10(+0.48%) |
Mar 23, 2011 | 20.51 | 20.54 | 20.20 | 20.36 | 839,811 | -0.22(-1.07%) |
Mar 22, 2011 | 20.77 | 20.79 | 20.57 | 20.58 | 398,896 | -0.19(-0.91%) |
Mar 21, 2011 | 20.68 | 20.82 | 20.68 | 20.77 | 498,789 | +0.25(+1.23%) |
Mar 18, 2011 | 20.38 | 20.55 | 20.35 | 20.51 | 607,820 | +0.27(+1.35%) |
Mar 17, 2011 | 20.22 | 20.31 | 20.08 | 20.24 | 731,260 | +0.27(+1.37%) |
Mar 16, 2011 | 20.28 | 20.33 | 19.96 | 19.97 | 864,780 | -0.36(-1.79%) |
Mar 15, 2011 | 20.33 | 20.54 | 20.33 | 20.33 | 754,924 | -0.08(-0.38%) |
Mar 14, 2011 | 20.37 | 20.55 | 20.24 | 20.41 | 552,257 | -0.09(-0.44%) |
Mar 11, 2011 | 20.51 | 20.61 | 20.36 | 20.50 | 776,712 | +0.03(+0.16%) |
Mar 10, 2011 | 20.75 | 20.83 | 20.46 | 20.47 | 960,398 | -0.43(-2.08%) |
Mar 09, 2011 | 21.03 | 21.14 | 20.75 | 20.90 | 828,131 | -0.08(-0.40%) |
Mar 08, 2011 | 20.82 | 21.12 | 20.82 | 20.99 | 991,861 | +0.19(+0.91%) |
Mar 07, 2011 | 21.05 | 21.09 | 20.74 | 20.80 | 751,937 | -0.25(-1.17%) |
Mar 04, 2011 | 21.10 | 21.13 | 20.96 | 21.05 | 684,251 | -0.09(-0.43%) |
Mar 03, 2011 | 21.10 | 21.14 | 20.98 | 21.14 | 634,792 | +0.23(+1.12%) |
Mar 02, 2011 | 21.16 | 21.29 | 20.74 | 20.90 | 840,358 | -0.27(-1.29%) |
Mar 01, 2011 | 21.71 | 21.73 | 21.15 | 21.18 | 750,964 | -0.52(-2.39%) |
Feb 28, 2011 | 21.39 | 21.97 | 21.24 | 21.70 | 1,275,259 | +0.44(+2.05%) |
Feb 25, 2011 | 20.98 | 21.28 | 20.94 | 21.26 | 854,585 | +0.41(+1.96%) |
Feb 24, 2011 | 20.82 | 21.10 | 20.77 | 20.85 | 678,760 | +0.03(+0.12%) |
Feb 23, 2011 | 20.97 | 21.16 | 20.81 | 20.83 | 667,520 | -0.19(-0.93%) |
Feb 22, 2011 | 20.99 | 21.26 | 20.95 | 21.02 | 631,075 | -0.10(-0.49%) |
Feb 18, 2011 | 21.27 | 21.38 | 20.93 | 21.12 | 1,045,048 | -0.17(-0.79%) |
Feb 17, 2011 | 21.31 | 21.41 | 21.20 | 21.29 | 693,425 | -0.12(-0.55%) |
Feb 16, 2011 | 21.46 | 21.94 | 21.29 | 21.41 | 936,358 | +0.39(+1.85%) |
Feb 15, 2011 | 21.09 | 21.10 | 20.94 | 21.02 | 281,103 | -0.11(-0.52%) |
Feb 14, 2011 | 21.06 | 21.14 | 20.97 | 21.13 | 443,441 | +0.05(+0.22%) |
Feb 11, 2011 | 20.87 | 21.10 | 20.70 | 21.09 | 673,210 | +0.21(+1.03%) |
Feb 10, 2011 | 20.91 | 21.01 | 20.75 | 20.87 | 340,475 | -0.02(-0.10%) |
Feb 09, 2011 | 20.88 | 21.04 | 20.75 | 20.89 | 259,125 | -0.08(-0.40%) |
Feb 08, 2011 | 20.83 | 21.05 | 20.69 | 20.98 | 444,571 | +0.10(+0.46%) |
Feb 07, 2011 | 20.59 | 20.91 | 20.59 | 20.88 | 327,486 | +0.30(+1.47%) |
Feb 04, 2011 | 20.69 | 20.69 | 20.49 | 20.58 | 624,445 | -0.08(-0.37%) |
Feb 03, 2011 | 20.92 | 20.95 | 20.61 | 20.66 | 859,531 | -0.30(-1.44%) |
Feb 02, 2011 | 20.94 | 21.03 | 20.82 | 20.96 | 486,369 | -0.08(-0.37%) |
Feb 01, 2011 | 20.90 | 21.09 | 20.67 | 21.03 | 600,587 | +0.26(+1.24%) |
Jan 31, 2011 | 20.56 | 20.88 | 20.51 | 20.78 | 577,381 | +0.36(+1.76%) |
Jan 28, 2011 | 20.75 | 20.75 | 20.37 | 20.42 | 838,110 | -0.26(-1.24%) |
Jan 27, 2011 | 20.55 | 20.78 | 20.49 | 20.67 | 465,649 | +0.19(+0.91%) |
Jan 26, 2011 | 20.34 | 20.55 | 20.15 | 20.49 | 639,418 | +0.22(+1.08%) |
Jan 25, 2011 | 19.92 | 20.30 | 19.79 | 20.27 | 767,152 | +0.31(+1.54%) |
Jan 24, 2011 | 19.82 | 20.13 | 19.82 | 19.96 | 897,560 | +0.15(+0.75%) |
Jan 21, 2011 | 19.85 | 19.93 | 19.66 | 19.81 | 404,846 | +0.04(+0.20%) |
Jan 20, 2011 | 19.84 | 20.03 | 19.77 | 19.77 | 384,983 | -0.10(-0.52%) |
Jan 19, 2011 | 20.25 | 20.30 | 19.80 | 19.88 | 828,609 | -0.42(-2.06%) |
Jan 18, 2011 | 20.21 | 20.34 | 20.05 | 20.30 | 467,419 | +0.04(+0.19%) |
Jan 14, 2011 | 20.11 | 20.28 | 20.08 | 20.26 | 464,116 | +0.12(+0.57%) |
Jan 13, 2011 | 20.10 | 20.17 | 19.95 | 20.14 | 663,391 | +0.07(+0.35%) |
Jan 12, 2011 | 20.13 | 20.21 | 19.88 | 20.07 | 677,887 | +0.08(+0.39%) |
Jan 11, 2011 | 20.12 | 20.24 | 19.88 | 19.99 | 619,356 | -0.03(-0.16%) |
Jan 10, 2011 | 20.12 | 20.21 | 19.88 | 20.03 | 743,346 | -0.14(-0.70%) |
Jan 07, 2011 | 20.19 | 20.39 | 19.97 | 20.17 | 724,174 | -0.03(-0.13%) |
Jan 06, 2011 | 20.35 | 20.37 | 20.04 | 20.19 | 785,570 | -0.27(-1.32%) |
Jan 05, 2011 | 20.42 | 20.71 | 20.26 | 20.46 | 1,142,341 | -0.04(-0.22%) |
Jan 04, 2011 | 20.85 | 21.10 | 20.41 | 20.51 | 1,029,402 | -0.28(-1.36%) |
Jan 03, 2011 | 20.52 | 20.80 | 20.50 | 20.79 | 658,998 | +0.39(+1.89%) |
Dec 31, 2010 | 20.42 | 20.67 | 20.39 | 20.40 | 414,957 | -0.01(-0.03%) |
Dec 30, 2010 | 20.40 | 20.54 | 20.30 | 20.41 | 630,040 | +0.01(+0.06%) |
Dec 29, 2010 | 20.35 | 20.53 | 20.26 | 20.40 | 410,877 | +0.12(+0.57%) |
Dec 28, 2010 | 20.22 | 20.30 | 19.97 | 20.28 | 790,056 | +0.14(+0.70%) |
Dec 27, 2010 | 20.01 | 20.33 | 19.92 | 20.14 | 693,087 | +0.08(+0.42%) |
Dec 23, 2010 | 19.99 | 20.13 | 19.98 | 20.06 | 406,573 | +0.08(+0.39%) |
Dec 22, 2010 | 19.94 | 20.18 | 19.94 | 19.98 | 711,773 | +0.03(+0.16%) |
Dec 21, 2010 | 19.70 | 19.99 | 19.66 | 19.95 | 524,423 | +0.31(+1.57%) |
Dec 20, 2010 | 19.51 | 19.77 | 19.51 | 19.64 | 609,006 | +0.19(+0.99%) |
Dec 17, 2010 | 19.40 | 19.55 | 19.31 | 19.45 | 1,645,879 | +0.14(+0.73%) |
Dec 16, 2010 | 19.46 | 19.58 | 19.29 | 19.31 | 1,071,574 | -0.03(-0.17%) |
Dec 15, 2010 | 19.56 | 19.76 | 19.33 | 19.34 | 776,533 | -0.22(-1.12%) |
Dec 14, 2010 | 19.66 | 19.87 | 19.47 | 19.56 | 512,157 | -0.07(-0.36%) |
Dec 13, 2010 | 19.79 | 19.82 | 19.62 | 19.63 | 542,074 | -0.09(-0.46%) |
Dec 10, 2010 | 19.48 | 19.87 | 19.48 | 19.72 | 663,402 | +0.26(+1.32%) |
Dec 09, 2010 | 19.94 | 20.01 | 19.39 | 19.46 | 1,228,347 | -0.37(-1.88%) |
Dec 08, 2010 | 20.10 | 20.13 | 19.70 | 19.83 | 603,373 | -0.24(-1.18%) |
Dec 07, 2010 | 20.15 | 20.27 | 19.98 | 20.07 | 1,246,974 | +0.08(+0.39%) |
Dec 06, 2010 | 20.08 | 20.08 | 19.80 | 19.99 | 911,484 | -0.10(-0.51%) |
Dec 03, 2010 | 19.98 | 20.12 | 19.81 | 20.10 | 1,298,815 | -0.13(-0.67%) |
Dec 02, 2010 | 20.28 | 20.33 | 20.17 | 20.23 | 1,388,302 | +0.00(+0.00%) |
Dec 01, 2010 | 20.45 | 20.48 | 20.09 | 20.23 | 1,447,158 | +0.03(+0.16%) |
Nov 30, 2010 | 20.24 | 20.39 | 20.08 | 20.20 | 1,281,429 | -0.30(-1.44%) |
Nov 29, 2010 | 20.53 | 20.64 | 20.15 | 20.49 | 626,601 | -0.14(-0.68%) |
Nov 26, 2010 | 20.38 | 20.70 | 20.30 | 20.64 | 338,608 | +0.14(+0.69%) |
Nov 24, 2010 | 20.30 | 20.49 | 20.49 | 20.49 | 698,504 | +0.36(+1.79%) |
Nov 23, 2010 | 20.21 | 20.37 | 20.05 | 20.13 | 825,414 | -0.28(-1.38%) |
Nov 22, 2010 | 20.36 | 20.45 | 20.20 | 20.42 | 444,846 | -0.01(-0.03%) |
Nov 19, 2010 | 20.37 | 20.46 | 20.06 | 20.42 | 675,672 | +0.09(+0.44%) |
Nov 18, 2010 | 20.33 | 20.38 | 20.20 | 20.33 | 708,730 | +0.23(+1.15%) |
Nov 17, 2010 | 19.92 | 20.15 | 19.79 | 20.10 | 549,402 | +0.19(+0.97%) |
Nov 16, 2010 | 20.39 | 20.46 | 19.76 | 19.91 | 801,887 | -0.85(-4.09%) |
Nov 15, 2010 | 20.76 | 20.91 | 20.51 | 20.76 | 785,121 | +0.10(+0.47%) |
Nov 12, 2010 | 20.76 | 21.12 | 20.64 | 20.66 | 1,076,571 | -0.11(-0.53%) |
Nov 11, 2010 | 20.76 | 20.92 | 20.65 | 20.77 | 447,936 | -0.12(-0.58%) |
Nov 10, 2010 | 20.69 | 20.93 | 20.55 | 20.89 | 609,628 | +0.27(+1.29%) |
Nov 09, 2010 | 21.19 | 21.19 | 20.40 | 20.63 | 1,108,682 | -0.46(-2.20%) |
Nov 08, 2010 | 21.13 | 21.15 | 20.77 | 21.09 | 450,265 | -0.14(-0.66%) |
Nov 05, 2010 | 20.96 | 21.38 | 20.88 | 21.23 | 948,590 | +0.30(+1.43%) |
Nov 04, 2010 | 20.52 | 20.97 | 20.47 | 20.93 | 1,195,641 | +0.60(+2.94%) |
Nov 03, 2010 | 20.19 | 20.49 | 20.12 | 20.33 | 875,313 | +0.17(+0.85%) |
Nov 02, 2010 | 20.28 | 20.41 | 19.88 | 20.16 | 1,876,366 | -0.22(-1.09%) |
Nov 01, 2010 | 20.24 | 20.40 | 20.09 | 20.38 | 1,021,161 | +0.27(+1.36%) |
Oct 29, 2010 | 20.07 | 20.28 | 20.02 | 20.11 | 927,228 | +0.01(+0.03%) |
Oct 28, 2010 | 20.38 | 20.45 | 19.83 | 20.10 | 791,007 | -0.17(-0.85%) |
Oct 27, 2010 | 20.41 | 20.77 | 20.10 | 20.28 | 1,263,817 | -0.49(-2.36%) |
Oct 25, 2010 | 20.75 | 20.94 | 20.66 | 20.77 | 805,159 | +0.18(+0.90%) |
Oct 22, 2010 | 20.75 | 20.86 | 20.54 | 20.58 | 707,382 | -0.11(-0.55%) |
Oct 21, 2010 | 20.84 | 20.93 | 20.58 | 20.70 | 925,561 | -0.02(-0.09%) |
Oct 20, 2010 | 20.59 | 21.01 | 20.59 | 20.72 | 1,158,460 | +0.22(+1.05%) |
Oct 19, 2010 | 20.41 | 20.84 | 20.41 | 20.50 | 941,863 | -0.16(-0.77%) |
Oct 18, 2010 | 20.23 | 20.77 | 20.23 | 20.66 | 980,337 | +0.49(+2.43%) |
Oct 15, 2010 | 20.21 | 20.42 | 20.14 | 20.17 | 712,926 | +0.07(+0.35%) |
Oct 14, 2010 | 20.25 | 20.25 | 19.90 | 20.10 | 666,395 | -0.13(-0.66%) |
Oct 13, 2010 | 20.11 | 20.44 | 20.03 | 20.23 | 551,815 | +0.21(+1.05%) |
Oct 12, 2010 | 20.02 | 20.09 | 19.82 | 20.02 | 566,121 | -0.06(-0.32%) |
Oct 11, 2010 | 20.05 | 20.25 | 20.02 | 20.09 | 417,931 | +0.03(+0.13%) |
Oct 08, 2010 | 20.06 | 20.14 | 19.86 | 20.06 | 652,808 | +0.10(+0.48%) |
Oct 07, 2010 | 20.01 | 20.14 | 19.91 | 19.96 | 2,031 | +0.08(+0.42%) |
Oct 06, 2010 | 19.89 | 19.97 | 19.76 | 19.88 | 884,214 | -0.09(-0.45%) |
Oct 05, 2010 | 19.84 | 20.02 | 19.60 | 19.97 | 1,226,404 | +0.34(+1.75%) |
Oct 04, 2010 | 19.49 | 19.68 | 19.35 | 19.63 | 1,334,184 | +0.14(+0.72%) |
Oct 01, 2010 | 19.49 | 19.62 | 19.20 | 19.49 | 1,200,164 | +0.13(+0.68%) |
Sep 30, 2010 | 19.36 | 19.55 | 19.20 | 19.36 | 10,163 | +0.17(+0.91%) |
Sep 29, 2010 | 19.16 | 19.23 | 19.00 | 19.18 | 1,038,680 | -0.06(-0.33%) |
Sep 28, 2010 | 19.25 | 19.27 | 18.87 | 19.25 | 20,662 | +0.05(+0.27%) |
Sep 27, 2010 | 19.47 | 19.49 | 19.04 | 19.20 | 652,986 | -0.26(-1.34%) |
Sep 24, 2010 | 18.99 | 19.48 | 18.99 | 19.46 | 958,386 | +0.72(+3.83%) |
Sep 23, 2010 | 19.06 | 19.07 | 18.66 | 18.74 | 3,972 | -0.50(-2.61%) |
Sep 22, 2010 | 19.39 | 19.62 | 19.23 | 19.24 | 857,582 | -0.23(-1.18%) |
Sep 21, 2010 | 19.72 | 19.78 | 19.44 | 19.47 | 1,132,736 | -0.25(-1.26%) |
Sep 20, 2010 | 19.55 | 19.93 | 19.51 | 19.72 | 1,387,154 | +0.20(+1.01%) |
Sep 17, 2010 | 19.52 | 19.55 | 19.12 | 19.52 | 2,206,668 | -0.10(-0.49%) |
Sep 15, 2010 | 19.58 | 19.72 | 19.39 | 19.62 | 1,043,073 | +0.01(+0.03%) |
Sep 14, 2010 | 19.54 | 19.77 | 19.39 | 19.61 | 1,273,854 | +0.03(+0.13%) |
Sep 13, 2010 | 19.58 | 19.70 | 19.39 | 19.58 | 1,254,604 | +0.22(+1.15%) |
Sep 10, 2010 | 19.38 | 19.49 | 19.18 | 19.36 | 1,372,793 | +0.00(+0.00%) |
Sep 09, 2010 | 19.72 | 19.78 | 19.21 | 19.36 | 1,344,889 | -0.19(-0.98%) |
Sep 08, 2010 | 19.64 | 19.69 | 19.49 | 19.55 | 1,039,802 | +0.03(+0.13%) |
Sep 07, 2010 | 19.67 | 19.69 | 19.51 | 19.53 | 3,233 | -0.16(-0.81%) |
Sep 03, 2010 | 19.69 | 19.86 | 19.53 | 19.69 | 1,560,981 | +0.18(+0.91%) |
Sep 02, 2010 | 19.53 | 19.64 | 19.27 | 19.51 | 1,608 | +0.06(+0.29%) |