Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.13 | 21.18 | 20.86 | 21.05 | 139,026 | +0.04(+0.18%) |
Jan 30, 2012 | 20.99 | 21.06 | 20.75 | 21.01 | 116,862 | -0.12(-0.59%) |
Jan 27, 2012 | 20.89 | 21.19 | 20.87 | 21.13 | 107,250 | +0.15(+0.73%) |
Jan 26, 2012 | 21.17 | 21.33 | 20.87 | 20.98 | 464,906 | -0.15(-0.72%) |
Jan 25, 2012 | 20.98 | 21.16 | 20.89 | 21.13 | 153,347 | +0.00(+0.00%) |
Jan 24, 2012 | 20.94 | 21.13 | 20.87 | 21.13 | 228,858 | +0.17(+0.82%) |
Jan 23, 2012 | 20.99 | 21.10 | 20.79 | 20.96 | 127,143 | -0.05(-0.23%) |
Jan 20, 2012 | 20.88 | 21.06 | 20.88 | 21.01 | 104,953 | +0.05(+0.23%) |
Jan 19, 2012 | 20.81 | 21.03 | 20.77 | 20.96 | 241,021 | +0.26(+1.24%) |
Jan 18, 2012 | 20.10 | 20.71 | 20.05 | 20.70 | 239,623 | +0.73(+3.67%) |
Jan 17, 2012 | 20.05 | 20.13 | 19.94 | 19.97 | 99,480 | +0.09(+0.43%) |
Jan 13, 2012 | 20.04 | 20.09 | 19.81 | 19.89 | 125,756 | -0.30(-1.51%) |
Jan 12, 2012 | 20.20 | 20.21 | 19.97 | 20.19 | 120,051 | +0.10(+0.47%) |
Jan 11, 2012 | 19.89 | 20.12 | 19.87 | 20.09 | 192,085 | +0.16(+0.81%) |
Jan 10, 2012 | 19.95 | 20.05 | 19.88 | 19.93 | 63,975 | +0.18(+0.91%) |
Jan 09, 2012 | 19.61 | 19.84 | 19.56 | 19.75 | 95,019 | +0.17(+0.87%) |
Jan 06, 2012 | 19.53 | 19.65 | 19.47 | 19.58 | 88,271 | +0.08(+0.39%) |
Jan 05, 2012 | 19.22 | 19.52 | 19.20 | 19.50 | 125,360 | +0.24(+1.23%) |
Jan 04, 2012 | 19.19 | 19.30 | 19.05 | 19.27 | 137,667 | +0.20(+1.05%) |
Dec 30, 2011 | 19.10 | 19.20 | 19.07 | 19.07 | 78,782 | -0.06(-0.30%) |
Dec 29, 2011 | 18.92 | 19.14 | 18.91 | 19.12 | 89,775 | +0.20(+1.06%) |
Dec 28, 2011 | 19.25 | 19.25 | 18.89 | 18.92 | 122,065 | -0.35(-1.83%) |
Dec 27, 2011 | 19.27 | 19.37 | 19.21 | 19.28 | 66,707 | -0.02(-0.10%) |
Dec 23, 2011 | 19.17 | 19.30 | 19.10 | 19.30 | 76,364 | +0.61(+3.26%) |
Dec 21, 2011 | 18.96 | 18.96 | 18.39 | 18.69 | 199,261 | -0.30(-1.55%) |
Dec 20, 2011 | 18.73 | 19.04 | 18.72 | 18.98 | 142,664 | +0.68(+3.69%) |
Dec 19, 2011 | 18.77 | 18.80 | 18.26 | 18.31 | 94,117 | -0.40(-2.14%) |
Dec 16, 2011 | 18.67 | 18.92 | 18.61 | 18.71 | 85,876 | +0.11(+0.61%) |
Dec 15, 2011 | 18.78 | 18.82 | 18.57 | 18.59 | 100,296 | +0.09(+0.46%) |
Dec 14, 2011 | 18.79 | 18.79 | 18.43 | 18.51 | 133,701 | -0.36(-1.92%) |
Dec 13, 2011 | 19.45 | 19.45 | 18.78 | 18.87 | 872,021 | -0.37(-1.93%) |
Dec 12, 2011 | 19.44 | 19.44 | 19.02 | 19.24 | 1,287,083 | -0.40(-2.04%) |
Dec 09, 2011 | 19.25 | 19.65 | 19.17 | 19.64 | 21,747 | +0.46(+2.39%) |
Dec 08, 2011 | 19.54 | 19.67 | 19.18 | 19.18 | 26,592 | -0.51(-2.61%) |
Dec 07, 2011 | 19.62 | 19.77 | 19.34 | 19.70 | 61,017 | +0.03(+0.15%) |
Dec 06, 2011 | 19.73 | 19.78 | 19.59 | 19.67 | 70,914 | -0.07(-0.34%) |
Dec 05, 2011 | 19.78 | 19.93 | 19.63 | 19.73 | 192,373 | +0.24(+1.25%) |
Dec 02, 2011 | 19.62 | 19.77 | 19.46 | 19.49 | 34,842 | +0.10(+0.51%) |
Dec 01, 2011 | 19.31 | 19.51 | 19.26 | 19.39 | 99,668 | +0.03(+0.15%) |
Nov 30, 2011 | 18.98 | 19.36 | 18.98 | 19.36 | 17,793 | +0.94(+5.11%) |
Nov 29, 2011 | 18.54 | 18.63 | 18.35 | 18.42 | 55,598 | -0.11(-0.62%) |
Nov 28, 2011 | 18.39 | 18.66 | 18.39 | 18.53 | 118,584 | +0.58(+3.23%) |
Nov 25, 2011 | 18.00 | 18.26 | 17.95 | 17.95 | 31,664 | -0.12(-0.68%) |
Nov 23, 2011 | 18.50 | 18.50 | 18.08 | 18.08 | 91,146 | -0.58(-3.11%) |
Nov 22, 2011 | 18.82 | 18.88 | 18.56 | 18.66 | 41,293 | -0.18(-0.96%) |
Nov 21, 2011 | 18.92 | 18.97 | 18.63 | 18.84 | 131,190 | -0.41(-2.13%) |
Nov 18, 2011 | 19.55 | 19.57 | 19.25 | 19.25 | 132,587 | -0.16(-0.83%) |
Nov 17, 2011 | 20.04 | 20.04 | 19.27 | 19.41 | 171,813 | -0.62(-3.09%) |
Nov 16, 2011 | 20.18 | 20.39 | 20.03 | 20.03 | 57,500 | -0.21(-1.03%) |
Nov 15, 2011 | 19.88 | 20.33 | 19.84 | 20.24 | 168,377 | +0.29(+1.43%) |
Nov 14, 2011 | 20.10 | 20.16 | 19.86 | 19.95 | 72,358 | -0.19(-0.92%) |
Nov 11, 2011 | 19.89 | 20.21 | 19.89 | 20.14 | 111,907 | +0.57(+2.89%) |
Nov 10, 2011 | 19.76 | 19.76 | 19.41 | 19.57 | 69,610 | +0.03(+0.15%) |
Nov 09, 2011 | 20.07 | 20.07 | 19.51 | 19.54 | 338,641 | -0.97(-4.73%) |
Nov 08, 2011 | 20.43 | 20.57 | 20.14 | 20.51 | 65,751 | +0.22(+1.08%) |
Nov 07, 2011 | 20.33 | 20.36 | 19.95 | 20.29 | 185,127 | -0.10(-0.51%) |
Nov 04, 2011 | 20.11 | 20.44 | 20.05 | 20.40 | 1,242,761 | +0.08(+0.38%) |
Nov 03, 2011 | 19.86 | 20.34 | 19.62 | 20.32 | 432,612 | +0.61(+3.08%) |
Nov 02, 2011 | 19.60 | 19.87 | 19.49 | 19.71 | 97,270 | +0.28(+1.42%) |
Nov 01, 2011 | 19.50 | 19.71 | 19.29 | 19.44 | 88,903 | -0.69(-3.45%) |
Oct 31, 2011 | 20.43 | 20.43 | 20.13 | 20.13 | 56,484 | -0.54(-2.62%) |
Oct 28, 2011 | 20.47 | 20.71 | 20.47 | 20.68 | 72,497 | +0.04(+0.18%) |
Oct 27, 2011 | 20.49 | 20.77 | 20.29 | 20.64 | 122,503 | +0.81(+4.08%) |
Oct 26, 2011 | 19.88 | 19.94 | 19.44 | 19.83 | 71,904 | +0.29(+1.46%) |
Oct 25, 2011 | 19.84 | 19.91 | 19.54 | 19.54 | 101,748 | -0.42(-2.10%) |
Oct 24, 2011 | 19.45 | 20.00 | 19.45 | 19.96 | 136,491 | +0.60(+3.10%) |
Oct 21, 2011 | 19.21 | 19.46 | 19.18 | 19.36 | 237,232 | +0.40(+2.11%) |
Oct 20, 2011 | 18.95 | 19.03 | 18.58 | 18.96 | 152,766 | -0.06(-0.30%) |
Oct 19, 2011 | 19.42 | 19.42 | 19.00 | 19.02 | 188,841 | -0.49(-2.49%) |
Oct 18, 2011 | 19.10 | 19.59 | 18.85 | 19.50 | 87,996 | +0.39(+2.04%) |
Oct 17, 2011 | 19.52 | 19.52 | 19.07 | 19.11 | 378,363 | -0.58(-2.95%) |
Oct 14, 2011 | 19.63 | 19.70 | 19.38 | 19.70 | 90,322 | +0.29(+1.47%) |
Oct 13, 2011 | 18.95 | 19.47 | 18.95 | 19.41 | 455,539 | +0.29(+1.54%) |
Oct 12, 2011 | 19.02 | 19.31 | 19.02 | 19.11 | 55,949 | +0.27(+1.41%) |
Oct 11, 2011 | 18.71 | 19.00 | 18.71 | 18.85 | 134,463 | -0.05(-0.25%) |
Oct 10, 2011 | 18.64 | 18.93 | 18.64 | 18.90 | 40,195 | +0.61(+3.33%) |
Oct 07, 2011 | 18.41 | 18.55 | 18.17 | 18.29 | 61,715 | -0.11(-0.62%) |
Oct 06, 2011 | 17.95 | 18.40 | 17.81 | 18.40 | 222,985 | +0.44(+2.44%) |
Oct 05, 2011 | 17.35 | 18.03 | 17.25 | 17.96 | 147,142 | +0.63(+3.62%) |
Oct 04, 2011 | 16.51 | 17.34 | 16.51 | 17.34 | 257,470 | +0.67(+4.00%) |
Oct 03, 2011 | 17.23 | 17.37 | 16.65 | 16.67 | 164,661 | -0.69(-4.00%) |
Sep 30, 2011 | 17.66 | 17.77 | 17.36 | 17.36 | 330,847 | -0.54(-3.03%) |
Sep 29, 2011 | 18.30 | 18.36 | 17.55 | 17.91 | 121,776 | -0.08(-0.42%) |
Sep 28, 2011 | 18.68 | 18.68 | 17.98 | 17.98 | 55,198 | -0.58(-3.13%) |
Sep 27, 2011 | 18.70 | 18.97 | 18.46 | 18.56 | 34,161 | +0.30(+1.67%) |
Sep 26, 2011 | 18.16 | 18.27 | 17.70 | 18.26 | 84,855 | +0.30(+1.64%) |
Sep 23, 2011 | 17.61 | 18.00 | 17.59 | 17.96 | 243,069 | +0.22(+1.23%) |
Sep 22, 2011 | 17.92 | 18.00 | 17.42 | 17.74 | 157,577 | -0.70(-3.82%) |
Sep 21, 2011 | 18.91 | 19.02 | 18.45 | 18.45 | 95,972 | -0.35(-1.87%) |
Sep 20, 2011 | 19.19 | 19.24 | 18.77 | 18.80 | 31,162 | -0.30(-1.59%) |
Sep 19, 2011 | 18.91 | 19.22 | 18.78 | 19.11 | 80,458 | -0.18(-0.94%) |
Sep 16, 2011 | 19.37 | 19.54 | 19.18 | 19.29 | 24,460 | +0.00(+0.00%) |
Sep 15, 2011 | 19.23 | 19.32 | 18.99 | 19.29 | 45,579 | +0.27(+1.40%) |
Sep 14, 2011 | 18.73 | 19.21 | 18.57 | 19.02 | 63,271 | +0.48(+2.57%) |
Sep 13, 2011 | 18.22 | 18.58 | 18.21 | 18.54 | 319,279 | +0.38(+2.10%) |
Sep 12, 2011 | 17.59 | 18.20 | 17.59 | 18.16 | 70,187 | +0.29(+1.65%) |
Sep 09, 2011 | 18.09 | 18.29 | 17.75 | 17.87 | 85,811 | -0.39(-2.14%) |
Sep 08, 2011 | 18.30 | 18.69 | 18.21 | 18.26 | 31,401 | -0.13(-0.72%) |
Sep 07, 2011 | 17.97 | 18.44 | 17.97 | 18.39 | 25,472 | +0.68(+3.81%) |
Sep 06, 2011 | 17.38 | 17.73 | 17.25 | 17.72 | 34,683 | -0.15(-0.85%) |
Sep 02, 2011 | 18.09 | 18.16 | 17.76 | 17.87 | 63,473 | -0.55(-3.00%) |
Sep 01, 2011 | 18.77 | 18.90 | 18.41 | 18.42 | 75,208 | -0.32(-1.73%) |
Aug 31, 2011 | 18.90 | 19.11 | 18.61 | 18.74 | 65,724 | -0.02(-0.10%) |
Aug 30, 2011 | 18.65 | 18.88 | 18.54 | 18.76 | 89,474 | +0.06(+0.30%) |
Aug 29, 2011 | 18.17 | 18.71 | 18.17 | 18.71 | 35,330 | +0.77(+4.30%) |
Aug 26, 2011 | 17.40 | 18.03 | 17.20 | 17.93 | 122,071 | +0.49(+2.84%) |
Aug 25, 2011 | 17.88 | 17.99 | 17.43 | 17.44 | 198,125 | -0.43(-2.42%) |
Aug 24, 2011 | 17.78 | 17.94 | 17.51 | 17.87 | 194,429 | +0.07(+0.40%) |
Aug 23, 2011 | 17.10 | 17.82 | 17.08 | 17.80 | 47,389 | +0.80(+4.70%) |
Aug 22, 2011 | 17.33 | 17.39 | 16.97 | 17.00 | 66,565 | +0.05(+0.28%) |
Aug 19, 2011 | 17.20 | 17.62 | 16.94 | 16.95 | 159,740 | -0.41(-2.36%) |
Aug 18, 2011 | 18.13 | 18.13 | 17.25 | 17.36 | 61,511 | -1.27(-6.84%) |
Aug 17, 2011 | 18.98 | 19.12 | 18.49 | 18.64 | 42,293 | -0.31(-1.66%) |
Aug 16, 2011 | 19.04 | 19.20 | 18.74 | 18.95 | 70,057 | -0.36(-1.87%) |
Aug 15, 2011 | 19.02 | 19.31 | 19.00 | 19.31 | 148,882 | +0.43(+2.27%) |
Aug 12, 2011 | 18.93 | 19.02 | 18.71 | 18.89 | 239,537 | +0.10(+0.51%) |
Aug 11, 2011 | 17.94 | 19.03 | 17.94 | 18.79 | 106,189 | +1.01(+5.67%) |
Aug 10, 2011 | 17.95 | 18.40 | 17.72 | 17.78 | 178,026 | -0.52(-2.86%) |
Aug 09, 2011 | 18.67 | 18.32 | 17.29 | 18.31 | 342,428 | +0.81(+4.62%) |
Aug 08, 2011 | 18.08 | 18.32 | 17.49 | 17.50 | 198,190 | -1.27(-6.74%) |
Aug 05, 2011 | 19.35 | 19.37 | 18.19 | 18.76 | 788,673 | -0.33(-1.74%) |
Aug 04, 2011 | 19.98 | 19.99 | 19.08 | 19.10 | 407,571 | -1.19(-5.86%) |
Aug 03, 2011 | 20.03 | 20.29 | 19.60 | 20.29 | 489,275 | +0.29(+1.43%) |
Aug 02, 2011 | 20.53 | 20.66 | 20.00 | 20.00 | 550,073 | -0.63(-3.04%) |
Aug 01, 2011 | 21.06 | 21.10 | 20.37 | 20.63 | 260,077 | -0.11(-0.55%) |
Jul 29, 2011 | 20.68 | 20.99 | 20.48 | 20.74 | 152,214 | -0.17(-0.82%) |
Jul 28, 2011 | 20.91 | 21.20 | 20.79 | 20.91 | 196,331 | -0.04(-0.18%) |
Jul 27, 2011 | 21.63 | 21.63 | 20.89 | 20.95 | 189,074 | -0.87(-3.97%) |
Jul 26, 2011 | 21.85 | 21.97 | 21.73 | 21.82 | 203,901 | +0.01(+0.04%) |
Jul 25, 2011 | 21.88 | 21.98 | 21.75 | 21.81 | 80,989 | -0.29(-1.33%) |
Jul 22, 2011 | 22.10 | 22.15 | 22.09 | 22.10 | 33,885 | +0.45(+2.07%) |
Jul 21, 2011 | 21.69 | 21.77 | 21.44 | 21.66 | 140,835 | -0.02(-0.09%) |
Jul 20, 2011 | 21.94 | 21.94 | 21.55 | 21.67 | 338,668 | -0.32(-1.47%) |
Jul 19, 2011 | 21.57 | 22.00 | 21.57 | 22.00 | 96,978 | +0.64(+2.98%) |
Jul 18, 2011 | 21.55 | 21.58 | 21.21 | 21.36 | 309,410 | -0.29(-1.36%) |
Jul 15, 2011 | 21.73 | 21.73 | 21.50 | 21.66 | 125,966 | +0.07(+0.31%) |
Jul 14, 2011 | 22.10 | 22.11 | 21.54 | 21.59 | 41,156 | -0.27(-1.22%) |
Jul 13, 2011 | 22.00 | 22.15 | 21.81 | 21.86 | 145,206 | +0.01(+0.04%) |
Jul 12, 2011 | 22.21 | 22.23 | 21.82 | 21.85 | 68,214 | -0.46(-2.05%) |
Jul 11, 2011 | 22.65 | 22.72 | 22.26 | 22.30 | 61,037 | -0.57(-2.50%) |
Jul 08, 2011 | 22.91 | 22.91 | 22.65 | 22.87 | 139,378 | -0.23(-0.99%) |
Jul 07, 2011 | 23.02 | 23.19 | 22.97 | 23.10 | 133,006 | +0.28(+1.25%) |
Jul 06, 2011 | 22.76 | 22.84 | 22.62 | 22.82 | 58,365 | +0.03(+0.13%) |
Jul 05, 2011 | 22.87 | 22.87 | 22.66 | 22.79 | 138,704 | -0.07(-0.29%) |
Jul 01, 2011 | 22.44 | 22.88 | 22.44 | 22.85 | 108,435 | +0.35(+1.56%) |
Jun 30, 2011 | 22.25 | 22.55 | 22.25 | 22.50 | 294,856 | +0.35(+1.59%) |
Jun 29, 2011 | 22.15 | 22.24 | 21.95 | 22.15 | 98,360 | +0.10(+0.46%) |
Jun 28, 2011 | 21.85 | 22.05 | 21.83 | 22.05 | 45,281 | +0.29(+1.33%) |
Jun 27, 2011 | 21.61 | 21.85 | 21.52 | 21.76 | 67,029 | +0.19(+0.88%) |
Jun 24, 2011 | 21.88 | 21.89 | 21.53 | 21.57 | 145,253 | -0.40(-1.82%) |
Jun 23, 2011 | 21.51 | 21.98 | 21.38 | 21.97 | 148,473 | +0.28(+1.27%) |
Jun 22, 2011 | 21.62 | 21.87 | 21.62 | 21.69 | 73,010 | -0.03(-0.13%) |
Jun 21, 2011 | 21.27 | 21.73 | 21.24 | 21.72 | 109,695 | +0.52(+2.47%) |
Jun 20, 2011 | 21.19 | 21.23 | 21.14 | 21.20 | 259,999 | +0.09(+0.41%) |
Jun 17, 2011 | 21.42 | 21.49 | 21.07 | 21.11 | 69,995 | -0.11(-0.54%) |
Jun 16, 2011 | 21.46 | 21.50 | 21.06 | 21.23 | 219,048 | -0.28(-1.28%) |
Jun 15, 2011 | 21.79 | 21.84 | 21.48 | 21.50 | 317,353 | -0.38(-1.74%) |
Jun 14, 2011 | 21.74 | 21.97 | 21.74 | 21.88 | 95,686 | +0.41(+1.91%) |
Jun 13, 2011 | 21.68 | 21.77 | 21.40 | 21.47 | 379,204 | -0.19(-0.88%) |
Jun 10, 2011 | 21.87 | 21.87 | 21.50 | 21.66 | 100,191 | -0.29(-1.30%) |
Jun 09, 2011 | 21.93 | 22.05 | 21.82 | 21.95 | 171,274 | +0.04(+0.17%) |
Jun 08, 2011 | 22.28 | 22.28 | 21.87 | 21.91 | 462,399 | -0.46(-2.04%) |
Jun 07, 2011 | 22.42 | 22.52 | 22.32 | 22.37 | 66,391 | +0.08(+0.34%) |
Jun 06, 2011 | 22.49 | 22.59 | 22.29 | 22.29 | 125,594 | -0.26(-1.14%) |
Jun 03, 2011 | 22.73 | 22.84 | 22.53 | 22.55 | 104,820 | -0.27(-1.18%) |
May 24, 2011 | 23.05 | 23.09 | 22.80 | 22.82 | 249,618 | -0.21(-0.89%) |
May 23, 2011 | 23.22 | 23.22 | 22.95 | 23.03 | 436,437 | -0.51(-2.18%) |
May 20, 2011 | 23.62 | 23.63 | 23.41 | 23.54 | 76,043 | -0.08(-0.32%) |
May 19, 2011 | 23.63 | 23.69 | 23.40 | 23.62 | 150,503 | +0.00(+0.00%) |
May 18, 2011 | 23.30 | 23.66 | 23.30 | 23.62 | 287,070 | +0.41(+1.76%) |
May 17, 2011 | 23.37 | 23.37 | 22.96 | 23.21 | 261,096 | -0.23(-0.97%) |
May 16, 2011 | 23.84 | 23.93 | 23.39 | 23.43 | 100,331 | -0.43(-1.79%) |
May 13, 2011 | 24.12 | 24.16 | 23.86 | 23.86 | 77,414 | -0.30(-1.26%) |
May 12, 2011 | 23.90 | 24.23 | 23.70 | 24.17 | 224,815 | +0.27(+1.11%) |
May 11, 2011 | 24.18 | 24.26 | 23.78 | 23.90 | 138,042 | -0.28(-1.14%) |
May 10, 2011 | 23.96 | 24.21 | 23.91 | 24.18 | 293,816 | +0.29(+1.19%) |
May 09, 2011 | 23.91 | 23.97 | 23.73 | 23.89 | 102,354 | +0.10(+0.40%) |
May 06, 2011 | 23.91 | 24.07 | 23.70 | 23.80 | 62,326 | +0.16(+0.68%) |
May 05, 2011 | 23.45 | 23.92 | 23.45 | 23.63 | 98,663 | +0.06(+0.24%) |
May 04, 2011 | 23.77 | 23.79 | 23.34 | 23.58 | 108,468 | +0.09(+0.36%) |
May 03, 2011 | 23.83 | 23.83 | 23.33 | 23.49 | 184,698 | -0.42(-1.75%) |
May 02, 2011 | 23.92 | 23.93 | 23.89 | 23.91 | 103,584 | -0.21(-0.87%) |
Apr 29, 2011 | 24.07 | 24.17 | 23.97 | 24.12 | 101,690 | +0.07(+0.28%) |
Apr 28, 2011 | 24.13 | 24.17 | 23.91 | 24.05 | 243,570 | -0.10(-0.43%) |
Apr 27, 2011 | 24.03 | 24.19 | 23.90 | 24.16 | 209,887 | +0.19(+0.79%) |
Apr 26, 2011 | 23.85 | 24.03 | 23.78 | 23.97 | 103,148 | +0.23(+0.96%) |
Apr 25, 2011 | 23.83 | 23.83 | 23.66 | 23.74 | 142,239 | +0.06(+0.24%) |
Apr 21, 2011 | 23.65 | 23.71 | 23.53 | 23.68 | 189,484 | +0.19(+0.81%) |
Apr 20, 2011 | 23.17 | 23.50 | 23.17 | 23.49 | 206,077 | +0.74(+3.26%) |
Apr 19, 2011 | 22.62 | 22.75 | 22.54 | 22.75 | 45,637 | +0.15(+0.68%) |
Apr 18, 2011 | 22.67 | 22.67 | 22.39 | 22.60 | 99,966 | -0.35(-1.54%) |
Apr 15, 2011 | 22.76 | 22.98 | 22.73 | 22.95 | 73,756 | +0.14(+0.64%) |
Apr 14, 2011 | 22.61 | 22.82 | 22.55 | 22.80 | 49,599 | -0.02(-0.09%) |
Apr 13, 2011 | 22.79 | 22.92 | 22.66 | 22.83 | 110,129 | +0.23(+1.01%) |
Apr 12, 2011 | 22.78 | 22.78 | 22.45 | 22.60 | 130,413 | -0.31(-1.35%) |
Apr 11, 2011 | 23.11 | 23.11 | 22.83 | 22.91 | 242,351 | -0.17(-0.72%) |
Apr 08, 2011 | 23.28 | 23.38 | 22.95 | 23.07 | 199,366 | -0.13(-0.54%) |
Apr 07, 2011 | 23.28 | 23.33 | 23.04 | 23.20 | 81,197 | -0.09(-0.40%) |
Apr 06, 2011 | 23.42 | 23.42 | 23.13 | 23.29 | 481,464 | +0.10(+0.41%) |
Apr 05, 2011 | 23.07 | 23.37 | 23.07 | 23.20 | 111,753 | +0.23(+0.99%) |
Apr 04, 2011 | 23.25 | 23.25 | 22.86 | 22.97 | 452,186 | -0.14(-0.62%) |
Apr 01, 2011 | 23.45 | 23.45 | 23.03 | 23.11 | 279,087 | -0.23(-0.98%) |
Mar 31, 2011 | 23.37 | 23.44 | 23.23 | 23.34 | 136,810 | -0.04(-0.16%) |
Mar 30, 2011 | 23.49 | 23.49 | 23.24 | 23.38 | 103,527 | +0.12(+0.53%) |
Mar 29, 2011 | 23.09 | 23.26 | 22.89 | 23.25 | 80,883 | +0.19(+0.83%) |
Mar 28, 2011 | 23.34 | 23.34 | 23.05 | 23.06 | 111,741 | -0.13(-0.57%) |
Mar 25, 2011 | 23.17 | 23.41 | 23.14 | 23.19 | 136,761 | +0.06(+0.28%) |
Mar 24, 2011 | 22.78 | 23.18 | 22.69 | 23.13 | 396,599 | +0.64(+2.83%) |
Mar 23, 2011 | 22.26 | 22.57 | 22.17 | 22.49 | 157,014 | +0.20(+0.90%) |
Mar 22, 2011 | 22.50 | 22.50 | 22.25 | 22.29 | 70,753 | -0.21(-0.93%) |
Mar 21, 2011 | 22.54 | 22.56 | 22.45 | 22.50 | 355,850 | +0.49(+2.25%) |
Mar 18, 2011 | 22.24 | 22.34 | 21.98 | 22.01 | 114,781 | -0.01(-0.04%) |
Mar 17, 2011 | 22.22 | 22.35 | 21.98 | 22.02 | 419,409 | +0.09(+0.39%) |
Mar 16, 2011 | 22.24 | 22.89 | 21.78 | 21.93 | 136,718 | -0.40(-1.79%) |
Mar 15, 2011 | 22.20 | 22.47 | 22.16 | 22.33 | 399,403 | -0.26(-1.14%) |
Mar 14, 2011 | 22.58 | 22.85 | 22.40 | 22.59 | 141,774 | -0.10(-0.46%) |
Mar 11, 2011 | 22.38 | 22.78 | 22.32 | 22.69 | 156,583 | +0.19(+0.85%) |
Mar 10, 2011 | 22.67 | 22.73 | 22.43 | 22.50 | 343,752 | -0.56(-2.42%) |
Mar 09, 2011 | 23.49 | 23.49 | 23.03 | 23.06 | 106,087 | -0.59(-2.51%) |
Mar 08, 2011 | 23.49 | 23.80 | 23.32 | 23.65 | 364,552 | +0.20(+0.85%) |
Mar 07, 2011 | 23.99 | 24.08 | 23.12 | 23.45 | 195,237 | -0.51(-2.14%) |
Mar 04, 2011 | 24.11 | 24.11 | 23.76 | 23.97 | 86,428 | -0.08(-0.32%) |
Mar 03, 2011 | 23.83 | 24.09 | 23.83 | 24.04 | 80,984 | +0.53(+2.27%) |
Mar 02, 2011 | 23.33 | 23.78 | 23.29 | 23.51 | 48,352 | +0.22(+0.94%) |
Mar 01, 2011 | 23.87 | 23.87 | 23.21 | 23.29 | 92,362 | -0.44(-1.84%) |
Feb 28, 2011 | 24.01 | 24.04 | 23.52 | 23.73 | 129,129 | -0.18(-0.76%) |
Feb 25, 2011 | 23.62 | 23.91 | 23.62 | 23.91 | 71,340 | +0.50(+2.15%) |
Feb 24, 2011 | 23.03 | 23.43 | 22.91 | 23.41 | 104,307 | +0.46(+1.99%) |
Feb 23, 2011 | 23.44 | 23.48 | 22.64 | 22.95 | 620,732 | -0.59(-2.51%) |
Feb 22, 2011 | 24.07 | 24.13 | 23.50 | 23.54 | 118,709 | -0.90(-3.68%) |
Feb 18, 2011 | 24.62 | 24.62 | 24.35 | 24.44 | 109,900 | -0.06(-0.25%) |
Feb 17, 2011 | 24.31 | 24.55 | 24.28 | 24.50 | 93,926 | +0.13(+0.55%) |
Feb 16, 2011 | 24.34 | 24.42 | 24.21 | 24.37 | 124,228 | +0.19(+0.79%) |
Feb 15, 2011 | 24.40 | 24.49 | 24.11 | 24.18 | 150,390 | -0.27(-1.09%) |
Feb 14, 2011 | 24.36 | 24.53 | 24.32 | 24.44 | 293,609 | +0.18(+0.74%) |
Feb 11, 2011 | 23.99 | 24.28 | 23.77 | 24.26 | 132,104 | +0.23(+0.95%) |
Feb 10, 2011 | 23.66 | 24.06 | 23.58 | 24.03 | 119,809 | +0.17(+0.72%) |
Feb 09, 2011 | 23.96 | 24.02 | 23.80 | 23.86 | 142,746 | -0.09(-0.36%) |
Feb 08, 2011 | 23.88 | 23.95 | 23.76 | 23.95 | 291,200 | +0.06(+0.24%) |
Feb 07, 2011 | 23.95 | 24.08 | 23.82 | 23.89 | 331,580 | +0.04(+0.16%) |
Feb 04, 2011 | 23.53 | 23.85 | 23.45 | 23.85 | 244,626 | +0.51(+2.20%) |
Feb 03, 2011 | 23.25 | 23.37 | 23.03 | 23.34 | 206,764 | +0.04(+0.16%) |
Feb 02, 2011 | 23.03 | 23.37 | 23.03 | 23.30 | 116,129 | +0.22(+0.95%) |