Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.13 | 23.13 | 22.80 | 22.86 | 125,242 | -0.06(-0.25%) |
Nov 29, 2011 | 22.92 | 22.99 | 22.80 | 22.92 | 125,315 | +0.02(+0.09%) |
Nov 28, 2011 | 22.60 | 22.98 | 22.51 | 22.90 | 102,644 | +0.56(+2.50%) |
Nov 25, 2011 | 22.41 | 22.67 | 22.34 | 22.34 | 19,174 | -0.22(-0.97%) |
Nov 23, 2011 | 22.70 | 22.75 | 22.30 | 22.56 | 76,513 | -0.21(-0.94%) |
Nov 22, 2011 | 22.97 | 23.00 | 22.70 | 22.78 | 75,367 | -0.16(-0.70%) |
Nov 21, 2011 | 22.69 | 23.06 | 22.47 | 22.94 | 173,936 | +0.18(+0.78%) |
Nov 18, 2011 | 22.66 | 22.88 | 22.36 | 22.76 | 187,153 | +0.33(+1.49%) |
Nov 17, 2011 | 22.58 | 22.66 | 22.16 | 22.43 | 143,425 | -0.08(-0.37%) |
Nov 16, 2011 | 22.47 | 22.66 | 22.14 | 22.51 | 71,039 | +0.02(+0.09%) |
Nov 15, 2011 | 22.29 | 22.64 | 21.72 | 22.49 | 226,697 | -0.01(-0.02%) |
Nov 14, 2011 | 22.28 | 22.65 | 22.18 | 22.49 | 149,109 | +0.12(+0.54%) |
Nov 11, 2011 | 22.19 | 22.71 | 22.19 | 22.37 | 128,728 | +0.26(+1.15%) |
Nov 10, 2011 | 22.28 | 22.45 | 21.86 | 22.12 | 131,910 | +0.16(+0.74%) |
Nov 09, 2011 | 22.09 | 22.34 | 21.89 | 21.96 | 175,782 | -0.46(-2.05%) |
Nov 08, 2011 | 22.93 | 22.93 | 22.39 | 22.42 | 184,971 | -0.59(-2.56%) |
Nov 07, 2011 | 23.20 | 23.29 | 22.81 | 23.00 | 138,251 | -0.05(-0.20%) |
Nov 04, 2011 | 23.06 | 23.14 | 23.02 | 23.05 | 304,368 | +0.02(+0.09%) |
Nov 03, 2011 | 23.24 | 23.24 | 23.01 | 23.03 | 166,273 | -0.03(-0.11%) |
Nov 02, 2011 | 23.06 | 23.20 | 22.78 | 23.06 | 151,646 | +0.28(+1.22%) |
Nov 01, 2011 | 23.72 | 23.72 | 22.68 | 22.78 | 205,548 | -0.14(-0.60%) |
Oct 31, 2011 | 22.98 | 22.98 | 22.86 | 22.92 | 114,293 | -0.05(-0.22%) |
Oct 28, 2011 | 22.91 | 23.02 | 22.82 | 22.97 | 130,727 | -0.09(-0.40%) |
Oct 27, 2011 | 23.06 | 23.23 | 22.79 | 23.06 | 216,233 | +0.20(+0.87%) |
Oct 26, 2011 | 22.98 | 23.06 | 22.75 | 22.86 | 151,077 | -0.09(-0.38%) |
Oct 25, 2011 | 23.09 | 23.18 | 22.87 | 22.95 | 159,691 | -0.22(-0.93%) |
Oct 24, 2011 | 23.06 | 23.23 | 23.06 | 23.16 | 155,929 | +0.14(+0.62%) |
Oct 21, 2011 | 22.87 | 23.06 | 22.85 | 23.02 | 99,647 | +0.25(+1.10%) |
Oct 20, 2011 | 22.56 | 22.80 | 22.55 | 22.77 | 99,216 | +0.11(+0.50%) |
Oct 19, 2011 | 22.98 | 23.04 | 22.58 | 22.66 | 325,906 | -0.46(-1.97%) |
Oct 18, 2011 | 22.75 | 23.28 | 22.74 | 23.11 | 189,651 | +0.56(+2.50%) |
Oct 17, 2011 | 23.56 | 23.82 | 22.55 | 22.55 | 235,079 | -0.98(-4.18%) |
Oct 14, 2011 | 23.23 | 23.57 | 23.12 | 23.53 | 104,871 | +0.38(+1.64%) |
Oct 13, 2011 | 23.18 | 23.25 | 22.75 | 23.15 | 108,724 | -0.13(-0.57%) |
Oct 12, 2011 | 23.06 | 23.29 | 23.04 | 23.29 | 106,195 | +0.24(+1.05%) |
Oct 11, 2011 | 22.91 | 23.06 | 22.86 | 23.05 | 104,593 | +0.02(+0.07%) |
Oct 10, 2011 | 22.91 | 23.06 | 22.68 | 23.03 | 131,779 | +0.27(+1.17%) |
Oct 07, 2011 | 23.00 | 23.06 | 22.63 | 22.76 | 187,214 | -0.03(-0.13%) |
Oct 06, 2011 | 22.93 | 22.93 | 22.67 | 22.80 | 110,196 | +0.11(+0.47%) |
Oct 05, 2011 | 22.68 | 22.83 | 22.36 | 22.69 | 117,655 | +0.08(+0.36%) |
Oct 04, 2011 | 22.01 | 22.61 | 21.58 | 22.61 | 206,801 | +0.36(+1.61%) |
Oct 03, 2011 | 22.48 | 22.63 | 22.11 | 22.25 | 144,829 | -0.30(-1.32%) |
Sep 30, 2011 | 22.27 | 22.62 | 22.12 | 22.54 | 122,135 | +0.18(+0.83%) |
Sep 29, 2011 | 21.83 | 22.40 | 21.83 | 22.36 | 88,166 | +0.68(+3.12%) |
Sep 28, 2011 | 22.50 | 22.66 | 21.68 | 21.68 | 153,522 | -0.95(-4.19%) |
Sep 27, 2011 | 22.51 | 22.87 | 22.21 | 22.63 | 128,151 | +0.49(+2.22%) |
Sep 26, 2011 | 22.38 | 22.70 | 22.03 | 22.14 | 91,541 | +0.03(+0.14%) |
Sep 23, 2011 | 22.04 | 22.54 | 21.91 | 22.11 | 131,997 | +0.14(+0.63%) |
Sep 22, 2011 | 22.04 | 22.48 | 21.92 | 21.97 | 138,079 | -0.36(-1.63%) |
Sep 21, 2011 | 22.71 | 22.79 | 22.33 | 22.33 | 110,603 | -0.37(-1.65%) |
Sep 20, 2011 | 22.54 | 22.87 | 22.42 | 22.71 | 169,430 | +0.29(+1.28%) |
Sep 19, 2011 | 22.09 | 22.47 | 21.97 | 22.42 | 147,426 | +0.22(+0.99%) |
Sep 16, 2011 | 22.51 | 22.55 | 22.20 | 22.20 | 200,652 | -0.30(-1.32%) |
Sep 15, 2011 | 22.26 | 22.53 | 22.11 | 22.50 | 184,642 | +0.33(+1.48%) |
Sep 14, 2011 | 22.20 | 22.38 | 21.76 | 22.17 | 138,181 | +0.16(+0.72%) |
Sep 13, 2011 | 21.99 | 22.21 | 21.69 | 22.01 | 134,943 | +0.10(+0.44%) |
Sep 12, 2011 | 21.81 | 22.29 | 21.57 | 21.91 | 214,190 | +0.01(+0.05%) |
Sep 09, 2011 | 22.09 | 22.17 | 21.68 | 21.90 | 165,805 | -0.29(-1.32%) |
Sep 08, 2011 | 22.19 | 22.42 | 22.08 | 22.20 | 217,986 | -0.07(-0.30%) |
Sep 07, 2011 | 22.11 | 22.32 | 21.99 | 22.26 | 173,471 | +0.59(+2.74%) |
Sep 06, 2011 | 21.58 | 21.70 | 21.17 | 21.67 | 233,980 | -0.10(-0.45%) |
Sep 02, 2011 | 21.78 | 21.99 | 21.68 | 21.77 | 79,432 | -0.25(-1.12%) |
Sep 01, 2011 | 22.05 | 22.24 | 21.92 | 22.01 | 119,007 | -0.18(-0.81%) |
Aug 31, 2011 | 22.29 | 22.40 | 22.09 | 22.19 | 103,101 | +0.03(+0.14%) |
Aug 30, 2011 | 22.07 | 22.27 | 21.92 | 22.16 | 87,305 | -0.03(-0.14%) |
Aug 29, 2011 | 22.04 | 22.29 | 21.81 | 22.19 | 204,340 | +0.35(+1.60%) |
Aug 26, 2011 | 21.50 | 21.85 | 21.06 | 21.84 | 176,398 | +0.23(+1.04%) |
Aug 25, 2011 | 21.82 | 21.82 | 21.40 | 21.62 | 90,386 | -0.15(-0.68%) |
Aug 24, 2011 | 21.31 | 21.90 | 21.18 | 21.77 | 142,114 | +0.40(+1.87%) |
Aug 23, 2011 | 20.89 | 21.44 | 20.50 | 21.37 | 152,468 | +0.45(+2.13%) |
Aug 22, 2011 | 21.50 | 21.68 | 20.91 | 20.92 | 175,040 | -0.26(-1.21%) |
Aug 19, 2011 | 21.49 | 21.92 | 21.01 | 21.18 | 273,392 | -0.37(-1.74%) |
Aug 18, 2011 | 21.83 | 22.29 | 21.32 | 21.55 | 190,332 | -0.42(-1.91%) |
Aug 17, 2011 | 21.88 | 22.25 | 21.84 | 21.97 | 206,477 | +0.29(+1.35%) |
Aug 16, 2011 | 21.78 | 21.78 | 21.51 | 21.68 | 112,479 | -0.14(-0.66%) |
Aug 15, 2011 | 21.59 | 21.85 | 21.43 | 21.82 | 203,082 | +0.51(+2.38%) |
Aug 12, 2011 | 21.68 | 21.70 | 21.14 | 21.31 | 177,302 | -0.29(-1.35%) |
Aug 11, 2011 | 21.52 | 21.78 | 21.32 | 21.61 | 208,387 | +0.29(+1.35%) |
Aug 10, 2011 | 21.45 | 22.12 | 21.09 | 21.32 | 288,807 | -0.24(-1.12%) |
Aug 09, 2011 | 19.10 | 21.66 | 19.23 | 21.56 | 459,102 | +2.06(+10.54%) |
Aug 08, 2011 | 19.10 | 19.81 | 18.84 | 19.51 | 860,293 | -1.34(-6.44%) |
Aug 05, 2011 | 21.02 | 21.56 | 20.24 | 20.85 | 441,860 | -0.09(-0.43%) |
Aug 04, 2011 | 21.37 | 21.60 | 20.69 | 20.94 | 341,644 | -0.54(-2.53%) |
Aug 03, 2011 | 22.12 | 22.15 | 21.30 | 21.48 | 329,908 | -0.57(-2.60%) |
Aug 02, 2011 | 21.94 | 22.24 | 21.91 | 22.06 | 188,031 | +0.11(+0.50%) |
Aug 01, 2011 | 22.27 | 22.27 | 21.82 | 21.95 | 196,101 | +0.44(+2.06%) |
Jul 29, 2011 | 21.14 | 21.73 | 21.14 | 21.50 | 163,135 | +0.14(+0.64%) |
Jul 28, 2011 | 21.59 | 21.67 | 21.14 | 21.37 | 237,100 | +0.25(+1.17%) |
Jul 27, 2011 | 21.67 | 21.74 | 20.90 | 21.12 | 308,043 | -0.64(-2.96%) |
Jul 26, 2011 | 22.15 | 22.15 | 21.67 | 21.76 | 262,588 | -0.41(-1.84%) |
Jul 25, 2011 | 22.31 | 22.37 | 22.15 | 22.17 | 127,903 | -0.25(-1.10%) |
Jul 22, 2011 | 22.51 | 22.51 | 22.32 | 22.42 | 101,183 | -0.16(-0.69%) |
Jul 21, 2011 | 22.45 | 22.70 | 22.27 | 22.57 | 189,885 | +0.11(+0.49%) |
Jul 20, 2011 | 22.42 | 22.65 | 22.29 | 22.46 | 109,121 | +0.17(+0.74%) |
Jul 19, 2011 | 22.24 | 22.40 | 22.14 | 22.30 | 123,133 | +0.16(+0.73%) |
Jul 18, 2011 | 22.43 | 22.48 | 22.00 | 22.14 | 117,578 | -0.31(-1.37%) |
Jul 15, 2011 | 22.60 | 22.68 | 22.40 | 22.44 | 169,373 | -0.14(-0.60%) |
Jul 14, 2011 | 22.80 | 22.86 | 22.52 | 22.58 | 118,087 | -0.17(-0.75%) |
Jul 13, 2011 | 22.81 | 22.88 | 22.70 | 22.75 | 92,374 | -0.04(-0.18%) |
Jul 12, 2011 | 22.79 | 22.92 | 22.70 | 22.79 | 109,685 | +0.01(+0.02%) |
Jul 11, 2011 | 22.76 | 22.94 | 22.76 | 22.79 | 114,765 | -0.21(-0.90%) |
Jul 08, 2011 | 23.06 | 23.15 | 22.65 | 22.99 | 154,707 | -0.17(-0.74%) |
Jul 07, 2011 | 23.15 | 23.17 | 22.85 | 23.16 | 82,943 | +0.11(+0.48%) |
Jul 06, 2011 | 22.76 | 23.09 | 22.73 | 23.05 | 132,282 | +0.04(+0.18%) |
Jul 05, 2011 | 23.05 | 23.05 | 22.91 | 23.01 | 89,219 | -0.00(-0.02%) |
Jul 01, 2011 | 22.79 | 23.04 | 22.77 | 23.02 | 95,497 | +0.35(+1.55%) |
Jun 30, 2011 | 22.94 | 22.94 | 22.65 | 22.66 | 125,503 | -0.17(-0.73%) |
Jun 29, 2011 | 22.64 | 22.85 | 22.52 | 22.83 | 133,886 | +0.24(+1.05%) |
Jun 28, 2011 | 22.48 | 22.60 | 22.42 | 22.59 | 93,685 | +0.22(+0.97%) |
Jun 27, 2011 | 22.43 | 22.51 | 22.28 | 22.38 | 79,832 | +0.00(+0.00%) |
Jun 24, 2011 | 22.29 | 22.47 | 22.27 | 22.38 | 79,025 | +0.12(+0.52%) |
Jun 23, 2011 | 22.07 | 22.35 | 22.03 | 22.26 | 102,540 | -0.09(-0.41%) |
Jun 22, 2011 | 22.35 | 22.65 | 22.29 | 22.35 | 85,512 | +0.03(+0.14%) |
Jun 21, 2011 | 22.17 | 22.38 | 22.06 | 22.32 | 100,095 | +0.21(+0.96%) |
Jun 20, 2011 | 21.96 | 22.14 | 21.95 | 22.11 | 213,448 | +0.46(+2.14%) |
Jun 17, 2011 | 21.77 | 21.89 | 21.65 | 21.65 | 245,723 | +0.04(+0.19%) |
Jun 16, 2011 | 21.59 | 21.88 | 21.59 | 21.61 | 137,680 | -0.11(-0.51%) |
Jun 15, 2011 | 21.91 | 22.02 | 21.59 | 21.72 | 155,438 | -0.28(-1.26%) |
Jun 14, 2011 | 22.08 | 22.12 | 21.70 | 22.00 | 219,803 | +0.33(+1.51%) |
Jun 13, 2011 | 21.74 | 21.80 | 21.50 | 21.67 | 173,047 | +0.00(+0.00%) |
Jun 10, 2011 | 21.42 | 21.73 | 21.14 | 21.67 | 236,697 | +0.15(+0.70%) |
Jun 09, 2011 | 21.57 | 21.69 | 21.41 | 21.52 | 244,189 | -0.06(-0.28%) |
Jun 08, 2011 | 21.89 | 21.95 | 21.53 | 21.58 | 211,864 | -0.33(-1.51%) |
Jun 07, 2011 | 22.01 | 22.11 | 21.89 | 21.91 | 130,290 | -0.07(-0.30%) |
Jun 06, 2011 | 22.25 | 22.25 | 21.98 | 21.98 | 127,619 | -0.29(-1.29%) |
Jun 03, 2011 | 22.24 | 22.39 | 22.06 | 22.26 | 112,973 | -0.57(-2.49%) |
May 24, 2011 | 22.91 | 23.03 | 22.76 | 22.83 | 89,547 | +0.03(+0.13%) |
May 23, 2011 | 23.01 | 23.01 | 22.74 | 22.80 | 119,503 | -0.26(-1.11%) |
May 20, 2011 | 23.15 | 23.15 | 22.98 | 23.06 | 133,953 | -0.15(-0.65%) |
May 19, 2011 | 23.24 | 23.36 | 23.05 | 23.21 | 158,450 | +0.15(+0.65%) |
May 18, 2011 | 22.97 | 23.10 | 22.85 | 23.06 | 178,343 | +0.25(+1.10%) |
May 17, 2011 | 22.96 | 23.09 | 22.53 | 22.81 | 160,872 | -0.18(-0.79%) |
May 16, 2011 | 23.15 | 23.23 | 22.98 | 22.99 | 86,716 | -0.24(-1.04%) |
May 13, 2011 | 23.42 | 23.48 | 23.08 | 23.23 | 81,663 | -0.10(-0.41%) |
May 12, 2011 | 23.30 | 23.47 | 23.11 | 23.32 | 128,462 | -0.11(-0.45%) |
May 11, 2011 | 23.68 | 23.68 | 23.29 | 23.43 | 113,549 | -0.23(-0.96%) |
May 10, 2011 | 23.66 | 23.71 | 23.61 | 23.66 | 102,874 | +0.02(+0.09%) |
May 09, 2011 | 23.50 | 23.66 | 23.44 | 23.64 | 93,966 | +0.19(+0.79%) |
May 06, 2011 | 22.61 | 23.63 | 22.61 | 23.45 | 121,693 | +0.26(+1.11%) |
May 05, 2011 | 23.31 | 23.36 | 23.06 | 23.19 | 194,292 | -0.17(-0.72%) |
May 04, 2011 | 23.67 | 23.74 | 23.31 | 23.36 | 185,923 | -0.29(-1.21%) |
May 03, 2011 | 23.83 | 23.83 | 23.53 | 23.65 | 195,758 | -0.01(-0.04%) |
May 02, 2011 | 23.62 | 23.66 | 23.58 | 23.66 | 223,771 | -0.16(-0.67%) |
Apr 29, 2011 | 23.82 | 23.90 | 23.66 | 23.82 | 114,753 | +0.04(+0.19%) |
Apr 28, 2011 | 23.67 | 23.79 | 23.60 | 23.77 | 116,818 | +0.19(+0.80%) |
Apr 27, 2011 | 23.48 | 23.63 | 23.45 | 23.58 | 77,743 | +0.11(+0.49%) |
Apr 26, 2011 | 23.34 | 23.59 | 23.34 | 23.47 | 100,614 | +0.17(+0.74%) |
Apr 25, 2011 | 23.28 | 23.33 | 23.20 | 23.30 | 83,740 | +0.06(+0.26%) |
Apr 21, 2011 | 23.23 | 23.42 | 23.00 | 23.24 | 64,110 | +0.02(+0.11%) |
Apr 20, 2011 | 23.13 | 23.32 | 23.04 | 23.21 | 74,119 | +0.24(+1.04%) |
Apr 19, 2011 | 22.99 | 23.01 | 22.85 | 22.98 | 93,371 | +0.11(+0.48%) |
Apr 18, 2011 | 23.07 | 23.07 | 22.71 | 22.87 | 105,768 | -0.26(-1.14%) |
Apr 15, 2011 | 22.97 | 23.20 | 22.94 | 23.13 | 60,487 | +0.18(+0.78%) |
Apr 14, 2011 | 22.76 | 23.03 | 22.71 | 22.95 | 87,539 | +0.14(+0.61%) |
Apr 13, 2011 | 22.79 | 22.98 | 22.78 | 22.81 | 70,600 | +0.07(+0.30%) |
Apr 12, 2011 | 22.93 | 23.04 | 22.55 | 22.74 | 127,426 | -0.33(-1.42%) |
Apr 11, 2011 | 23.30 | 23.32 | 22.92 | 23.07 | 142,368 | -0.26(-1.13%) |
Apr 08, 2011 | 23.55 | 23.55 | 23.28 | 23.33 | 118,189 | -0.22(-0.93%) |
Apr 07, 2011 | 23.77 | 23.79 | 23.54 | 23.55 | 65,824 | -0.16(-0.69%) |
Apr 06, 2011 | 23.66 | 23.86 | 23.54 | 23.71 | 65,481 | +0.03(+0.13%) |
Apr 05, 2011 | 23.79 | 23.84 | 23.62 | 23.68 | 93,290 | -0.19(-0.79%) |
Apr 04, 2011 | 23.93 | 24.01 | 23.79 | 23.87 | 92,315 | -0.08(-0.35%) |
Apr 01, 2011 | 23.95 | 24.02 | 23.76 | 23.96 | 102,368 | +0.15(+0.62%) |
Mar 31, 2011 | 23.51 | 23.99 | 23.45 | 23.81 | 168,443 | +0.25(+1.05%) |
Mar 30, 2011 | 23.36 | 23.64 | 23.22 | 23.56 | 96,678 | +0.18(+0.78%) |
Mar 29, 2011 | 23.28 | 23.45 | 23.25 | 23.38 | 79,012 | +0.07(+0.30%) |
Mar 28, 2011 | 23.45 | 23.67 | 23.27 | 23.31 | 140,416 | +0.02(+0.11%) |
Mar 25, 2011 | 23.25 | 23.51 | 23.02 | 23.28 | 108,798 | +0.18(+0.79%) |
Mar 24, 2011 | 23.13 | 23.28 | 22.98 | 23.10 | 76,681 | +0.09(+0.41%) |
Mar 23, 2011 | 23.14 | 23.26 | 22.85 | 23.01 | 108,963 | -0.07(-0.32%) |
Mar 22, 2011 | 22.98 | 23.11 | 22.93 | 23.08 | 142,199 | +0.15(+0.67%) |
Mar 21, 2011 | 22.89 | 22.93 | 22.79 | 22.93 | 140,545 | +0.60(+2.68%) |
Mar 18, 2011 | 22.62 | 22.78 | 22.33 | 22.33 | 256,964 | -0.21(-0.92%) |
Mar 17, 2011 | 22.47 | 22.59 | 22.24 | 22.53 | 141,537 | +0.33(+1.47%) |
Mar 16, 2011 | 22.22 | 22.40 | 22.14 | 22.21 | 181,444 | +0.04(+0.20%) |
Mar 15, 2011 | 22.08 | 22.24 | 22.07 | 22.16 | 326,451 | -0.35(-1.56%) |
Mar 14, 2011 | 22.42 | 22.65 | 22.29 | 22.51 | 160,942 | -0.08(-0.35%) |
Mar 11, 2011 | 22.55 | 22.65 | 22.22 | 22.59 | 126,253 | -0.07(-0.33%) |
Mar 10, 2011 | 22.83 | 22.92 | 22.37 | 22.67 | 231,513 | -0.40(-1.72%) |
Mar 09, 2011 | 22.00 | 23.13 | 21.95 | 23.06 | 409,277 | +0.92(+4.16%) |
Mar 08, 2011 | 22.71 | 22.80 | 21.95 | 22.14 | 533,259 | -0.69(-3.04%) |
Mar 07, 2011 | 23.17 | 23.28 | 22.44 | 22.84 | 466,605 | -0.46(-1.96%) |
Mar 04, 2011 | 23.75 | 23.81 | 22.99 | 23.29 | 318,998 | -0.46(-1.92%) |
Mar 03, 2011 | 23.56 | 23.78 | 23.53 | 23.75 | 153,556 | +0.21(+0.91%) |
Mar 02, 2011 | 23.56 | 23.68 | 23.43 | 23.54 | 184,811 | -0.09(-0.40%) |
Mar 01, 2011 | 23.79 | 23.97 | 23.53 | 23.63 | 198,427 | -0.29(-1.20%) |
Feb 28, 2011 | 24.03 | 24.14 | 23.76 | 23.92 | 252,111 | -0.14(-0.60%) |
Feb 25, 2011 | 23.99 | 24.07 | 23.84 | 24.06 | 93,625 | +0.21(+0.87%) |
Feb 24, 2011 | 23.71 | 24.01 | 23.55 | 23.85 | 158,990 | +0.02(+0.10%) |
Feb 23, 2011 | 24.28 | 24.46 | 23.53 | 23.83 | 308,474 | -0.64(-2.63%) |
Feb 22, 2011 | 24.76 | 24.82 | 24.27 | 24.47 | 225,747 | -0.29(-1.18%) |
Feb 18, 2011 | 24.88 | 24.88 | 24.60 | 24.76 | 191,230 | -0.03(-0.14%) |
Feb 17, 2011 | 24.61 | 24.81 | 24.47 | 24.80 | 85,535 | +0.06(+0.24%) |
Feb 16, 2011 | 24.84 | 24.84 | 24.30 | 24.74 | 62,762 | -0.05(-0.20%) |
Feb 15, 2011 | 24.61 | 24.88 | 24.47 | 24.79 | 84,445 | +0.28(+1.15%) |
Feb 14, 2011 | 24.50 | 24.62 | 24.42 | 24.51 | 122,060 | -0.12(-0.48%) |
Feb 11, 2011 | 24.30 | 24.63 | 24.30 | 24.63 | 117,094 | +0.01(+0.04%) |
Feb 10, 2011 | 24.87 | 24.97 | 24.51 | 24.62 | 108,669 | -0.27(-1.08%) |
Feb 09, 2011 | 24.81 | 24.99 | 24.78 | 24.88 | 68,344 | -0.01(-0.06%) |
Feb 08, 2011 | 24.94 | 25.21 | 24.78 | 24.90 | 146,692 | -0.22(-0.88%) |
Feb 07, 2011 | 25.11 | 25.16 | 25.01 | 25.12 | 198,732 | +0.16(+0.63%) |
Feb 04, 2011 | 24.92 | 25.10 | 24.75 | 24.96 | 79,190 | +0.05(+0.20%) |
Feb 03, 2011 | 24.66 | 24.92 | 24.58 | 24.91 | 102,300 | +0.18(+0.73%) |
Feb 02, 2011 | 24.84 | 24.92 | 24.68 | 24.73 | 115,755 | -0.04(-0.16%) |
Feb 01, 2011 | 24.55 | 24.90 | 24.43 | 24.77 | 88,159 | +0.41(+1.68%) |
Jan 31, 2011 | 24.59 | 24.89 | 24.12 | 24.36 | 88,052 | -0.06(-0.26%) |
Jan 28, 2011 | 24.77 | 24.82 | 24.36 | 24.42 | 79,360 | -0.19(-0.75%) |
Jan 27, 2011 | 24.46 | 24.77 | 24.40 | 24.61 | 95,811 | +0.15(+0.62%) |
Jan 26, 2011 | 24.58 | 24.58 | 24.15 | 24.46 | 205,519 | -0.20(-0.79%) |
Jan 25, 2011 | 24.76 | 24.80 | 24.42 | 24.65 | 83,801 | +0.12(+0.48%) |
Jan 24, 2011 | 24.27 | 24.66 | 24.27 | 24.54 | 75,391 | +0.26(+1.09%) |
Jan 21, 2011 | 24.18 | 24.52 | 24.18 | 24.27 | 127,876 | -0.00(-0.02%) |
Jan 20, 2011 | 24.52 | 24.82 | 24.04 | 24.28 | 82,370 | -0.10(-0.40%) |
Jan 19, 2011 | 24.63 | 24.84 | 24.18 | 24.38 | 114,117 | -0.30(-1.21%) |
Jan 18, 2011 | 24.49 | 24.70 | 24.49 | 24.67 | 78,463 | +0.15(+0.60%) |
Jan 14, 2011 | 24.44 | 24.65 | 24.38 | 24.53 | 74,218 | +0.11(+0.46%) |
Jan 13, 2011 | 24.35 | 24.45 | 24.21 | 24.41 | 87,457 | +0.16(+0.64%) |
Jan 12, 2011 | 24.41 | 24.43 | 24.25 | 24.26 | 74,656 | +0.08(+0.34%) |
Jan 11, 2011 | 24.13 | 24.23 | 23.96 | 24.18 | 84,260 | +0.22(+0.94%) |
Jan 10, 2011 | 23.79 | 24.00 | 23.65 | 23.95 | 93,609 | +0.13(+0.53%) |
Jan 07, 2011 | 23.70 | 23.84 | 23.65 | 23.82 | 64,392 | +0.08(+0.35%) |
Jan 06, 2011 | 23.99 | 24.13 | 23.70 | 23.74 | 87,045 | -0.01(-0.06%) |
Jan 05, 2011 | 23.78 | 23.96 | 22.95 | 23.75 | 89,473 | +0.00(+0.00%) |
Jan 04, 2011 | 23.98 | 24.01 | 23.70 | 23.75 | 88,240 | -0.12(-0.51%) |
Jan 03, 2011 | 23.94 | 24.41 | 23.80 | 23.88 | 176,932 | +0.03(+0.12%) |
Dec 31, 2010 | 23.83 | 23.90 | 23.76 | 23.85 | 45,910 | +0.04(+0.18%) |
Dec 30, 2010 | 23.78 | 23.93 | 23.78 | 23.80 | 32,831 | -0.05(-0.21%) |
Dec 29, 2010 | 23.92 | 23.94 | 23.70 | 23.85 | 76,732 | +0.04(+0.18%) |
Dec 28, 2010 | 23.88 | 23.89 | 23.60 | 23.81 | 92,956 | +0.05(+0.23%) |
Dec 27, 2010 | 23.86 | 23.86 | 23.74 | 23.75 | 48,636 | -0.08(-0.35%) |
Dec 23, 2010 | 23.83 | 23.93 | 23.75 | 23.84 | 44,887 | -0.07(-0.29%) |
Dec 22, 2010 | 23.82 | 23.94 | 23.74 | 23.91 | 64,445 | +0.11(+0.47%) |
Dec 21, 2010 | 23.60 | 23.84 | 23.51 | 23.79 | 83,846 | +0.33(+1.42%) |
Dec 20, 2010 | 23.33 | 23.49 | 23.30 | 23.46 | 108,798 | +0.11(+0.46%) |
Dec 17, 2010 | 23.46 | 23.66 | 23.35 | 23.35 | 117,233 | -0.26(-1.12%) |
Dec 16, 2010 | 23.60 | 23.68 | 23.51 | 23.62 | 74,143 | -0.07(-0.29%) |
Dec 15, 2010 | 23.86 | 23.86 | 23.60 | 23.69 | 81,554 | -0.18(-0.76%) |
Dec 14, 2010 | 23.86 | 24.08 | 23.75 | 23.87 | 102,469 | -0.06(-0.24%) |
Dec 13, 2010 | 23.79 | 23.94 | 23.57 | 23.93 | 140,408 | -0.05(-0.22%) |
Dec 10, 2010 | 23.81 | 23.99 | 23.41 | 23.98 | 84,188 | +0.43(+1.83%) |
Dec 09, 2010 | 23.50 | 23.67 | 23.35 | 23.55 | 87,033 | +0.08(+0.35%) |
Dec 08, 2010 | 23.48 | 23.82 | 23.17 | 23.47 | 98,431 | +0.03(+0.13%) |
Dec 07, 2010 | 23.45 | 23.57 | 23.21 | 23.44 | 133,042 | +0.01(+0.04%) |
Dec 06, 2010 | 23.29 | 23.56 | 23.24 | 23.43 | 100,128 | +0.02(+0.08%) |
Dec 03, 2010 | 23.26 | 23.49 | 23.26 | 23.41 | 88,609 | -0.04(-0.17%) |
Dec 02, 2010 | 23.22 | 23.48 | 23.10 | 23.45 | 158,169 | +0.18(+0.76%) |