Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.92 | 24.03 | 23.77 | 23.89 | 179,416 | -0.03(-0.11%) |
Dec 29, 2011 | 23.84 | 23.99 | 23.79 | 23.92 | 64,030 | +0.16(+0.69%) |
Dec 28, 2011 | 23.96 | 24.20 | 23.73 | 23.75 | 206,253 | -0.21(-0.87%) |
Dec 27, 2011 | 23.82 | 24.04 | 23.59 | 23.96 | 166,699 | +0.08(+0.35%) |
Dec 23, 2011 | 23.64 | 23.93 | 23.44 | 23.88 | 186,178 | +0.45(+1.92%) |
Dec 21, 2011 | 23.16 | 23.58 | 22.88 | 23.43 | 123,308 | +0.26(+1.11%) |
Dec 20, 2011 | 22.91 | 23.17 | 22.86 | 23.17 | 172,829 | +0.62(+2.77%) |
Dec 19, 2011 | 22.82 | 22.82 | 22.48 | 22.55 | 138,748 | -0.17(-0.74%) |
Dec 16, 2011 | 22.32 | 22.81 | 22.32 | 22.72 | 281,649 | +0.50(+2.26%) |
Dec 15, 2011 | 21.98 | 22.25 | 21.67 | 22.21 | 152,210 | +0.53(+2.46%) |
Dec 14, 2011 | 21.49 | 21.88 | 21.44 | 21.68 | 139,198 | +0.09(+0.42%) |
Dec 13, 2011 | 22.00 | 22.00 | 21.51 | 21.59 | 166,743 | -0.21(-0.94%) |
Dec 12, 2011 | 21.89 | 22.52 | 21.59 | 21.80 | 203,743 | -0.22(-0.99%) |
Dec 09, 2011 | 21.64 | 22.20 | 21.46 | 22.01 | 235,803 | +0.42(+1.97%) |
Dec 08, 2011 | 22.07 | 22.07 | 21.54 | 21.59 | 220,638 | -0.60(-2.72%) |
Dec 07, 2011 | 22.06 | 22.27 | 21.86 | 22.19 | 311,616 | -0.03(-0.14%) |
Dec 06, 2011 | 22.39 | 22.45 | 21.52 | 22.23 | 232,255 | -0.54(-2.37%) |
Dec 05, 2011 | 22.73 | 22.97 | 22.53 | 22.77 | 188,825 | +0.31(+1.37%) |
Dec 02, 2011 | 22.40 | 22.85 | 22.36 | 22.46 | 108,032 | +0.14(+0.63%) |
Dec 01, 2011 | 22.95 | 22.95 | 22.26 | 22.32 | 237,128 | -0.66(-2.88%) |
Nov 30, 2011 | 22.68 | 23.00 | 22.36 | 22.98 | 397,692 | +1.05(+4.78%) |
Nov 29, 2011 | 22.24 | 22.28 | 21.80 | 21.93 | 96,752 | -0.24(-1.10%) |
Nov 28, 2011 | 22.14 | 22.32 | 21.86 | 22.18 | 177,404 | +0.64(+2.96%) |
Nov 25, 2011 | 21.47 | 21.91 | 21.39 | 21.54 | 71,688 | -0.05(-0.21%) |
Nov 23, 2011 | 22.12 | 22.12 | 21.55 | 21.58 | 159,664 | -0.69(-3.12%) |
Nov 22, 2011 | 22.51 | 22.66 | 22.21 | 22.28 | 88,985 | -0.21(-0.92%) |
Nov 21, 2011 | 22.79 | 23.03 | 22.36 | 22.48 | 138,034 | -0.78(-3.37%) |
Nov 18, 2011 | 23.27 | 23.32 | 22.99 | 23.27 | 98,683 | +0.05(+0.22%) |
Nov 17, 2011 | 23.54 | 23.71 | 23.12 | 23.22 | 108,693 | -0.26(-1.10%) |
Nov 16, 2011 | 23.66 | 23.98 | 23.45 | 23.47 | 101,255 | -0.41(-1.70%) |
Nov 15, 2011 | 23.57 | 23.95 | 23.42 | 23.88 | 115,158 | +0.25(+1.06%) |
Nov 14, 2011 | 24.10 | 24.16 | 23.46 | 23.63 | 112,747 | -0.49(-2.03%) |
Nov 11, 2011 | 23.82 | 24.25 | 23.81 | 24.12 | 128,631 | +0.59(+2.49%) |
Nov 10, 2011 | 24.05 | 24.05 | 23.49 | 23.53 | 112,399 | -0.09(-0.38%) |
Nov 09, 2011 | 24.03 | 24.34 | 23.60 | 23.62 | 170,332 | -0.96(-3.92%) |
Nov 08, 2011 | 24.59 | 24.66 | 24.10 | 24.59 | 129,303 | +0.09(+0.37%) |
Nov 07, 2011 | 24.53 | 24.55 | 24.03 | 24.50 | 82,250 | -0.03(-0.13%) |
Nov 04, 2011 | 24.45 | 24.60 | 24.13 | 24.53 | 87,011 | -0.08(-0.34%) |
Nov 03, 2011 | 24.57 | 24.66 | 23.78 | 24.61 | 209,101 | +0.20(+0.82%) |
Nov 02, 2011 | 24.04 | 24.60 | 23.87 | 24.41 | 143,902 | +0.66(+2.79%) |
Nov 01, 2011 | 23.79 | 24.62 | 23.53 | 23.75 | 219,016 | -0.73(-2.99%) |
Oct 31, 2011 | 24.41 | 24.84 | 24.18 | 24.48 | 199,766 | -0.23(-0.91%) |
Oct 28, 2011 | 25.04 | 25.17 | 24.52 | 24.71 | 187,275 | -0.51(-2.01%) |
Oct 27, 2011 | 24.76 | 25.36 | 24.49 | 25.22 | 341,059 | +1.09(+4.53%) |
Oct 26, 2011 | 24.30 | 24.30 | 23.67 | 24.12 | 204,525 | +0.12(+0.48%) |
Oct 25, 2011 | 24.50 | 24.50 | 23.82 | 24.01 | 134,163 | -0.59(-2.40%) |
Oct 24, 2011 | 24.34 | 24.68 | 24.06 | 24.60 | 197,835 | +0.46(+1.92%) |
Oct 21, 2011 | 24.26 | 24.46 | 23.67 | 24.14 | 204,425 | +0.62(+2.65%) |
Oct 20, 2011 | 23.47 | 23.81 | 22.63 | 23.51 | 160,719 | +0.12(+0.52%) |
Oct 19, 2011 | 23.54 | 23.94 | 23.24 | 23.39 | 137,249 | -0.30(-1.25%) |
Oct 18, 2011 | 23.07 | 23.84 | 23.00 | 23.69 | 199,820 | +0.73(+3.19%) |
Oct 17, 2011 | 23.40 | 23.62 | 22.85 | 22.95 | 161,115 | -0.59(-2.49%) |
Oct 14, 2011 | 23.60 | 23.65 | 23.33 | 23.54 | 230,861 | +0.22(+0.94%) |
Oct 13, 2011 | 23.27 | 23.58 | 22.92 | 23.32 | 111,802 | -0.12(-0.52%) |
Oct 12, 2011 | 23.42 | 23.85 | 23.25 | 23.44 | 369,206 | +0.24(+1.03%) |
Oct 11, 2011 | 23.22 | 23.32 | 22.78 | 23.20 | 167,523 | -0.29(-1.23%) |
Oct 10, 2011 | 22.63 | 23.51 | 22.46 | 23.49 | 201,477 | +1.35(+6.11%) |
Oct 07, 2011 | 23.01 | 23.35 | 22.09 | 22.14 | 186,366 | -0.82(-3.55%) |
Oct 06, 2011 | 22.35 | 23.01 | 22.19 | 22.96 | 245,751 | +0.40(+1.76%) |
Oct 05, 2011 | 22.96 | 22.96 | 21.60 | 22.56 | 254,014 | -0.37(-1.60%) |
Oct 04, 2011 | 21.02 | 23.01 | 20.86 | 22.92 | 265,612 | +1.71(+8.04%) |
Oct 03, 2011 | 22.40 | 22.50 | 21.22 | 21.22 | 285,667 | -1.02(-4.60%) |
Sep 30, 2011 | 22.49 | 23.02 | 22.23 | 22.24 | 207,342 | -0.59(-2.57%) |
Sep 29, 2011 | 23.01 | 23.01 | 22.27 | 22.83 | 228,258 | +0.30(+1.32%) |
Sep 28, 2011 | 23.52 | 23.69 | 22.48 | 22.53 | 208,399 | -0.95(-4.06%) |
Sep 27, 2011 | 23.32 | 24.04 | 23.08 | 23.49 | 301,121 | +0.65(+2.85%) |
Sep 26, 2011 | 22.82 | 23.05 | 22.27 | 22.84 | 171,230 | +0.27(+1.18%) |
Sep 23, 2011 | 22.49 | 22.84 | 22.24 | 22.57 | 279,196 | +0.08(+0.34%) |
Sep 22, 2011 | 22.07 | 23.13 | 22.07 | 22.49 | 348,959 | -0.59(-2.57%) |
Sep 21, 2011 | 24.73 | 24.81 | 23.03 | 23.09 | 216,283 | -1.64(-6.62%) |
Sep 20, 2011 | 24.93 | 25.17 | 24.66 | 24.73 | 215,981 | -0.09(-0.36%) |
Sep 19, 2011 | 24.84 | 25.11 | 24.68 | 24.81 | 147,789 | -0.42(-1.65%) |
Sep 16, 2011 | 24.65 | 25.28 | 24.55 | 25.23 | 430,776 | +0.59(+2.41%) |
Sep 15, 2011 | 24.49 | 24.65 | 24.27 | 24.64 | 226,099 | +0.38(+1.56%) |
Sep 14, 2011 | 24.23 | 24.46 | 23.81 | 24.26 | 196,025 | +0.27(+1.13%) |
Sep 13, 2011 | 23.78 | 24.23 | 23.64 | 23.99 | 253,146 | +0.34(+1.42%) |
Sep 12, 2011 | 23.19 | 23.71 | 22.96 | 23.65 | 118,601 | +0.15(+0.65%) |
Sep 09, 2011 | 23.79 | 23.86 | 23.26 | 23.50 | 302,161 | -0.49(-2.03%) |
Sep 08, 2011 | 24.21 | 24.46 | 23.75 | 23.99 | 126,608 | -0.31(-1.27%) |
Sep 07, 2011 | 23.82 | 24.32 | 23.54 | 24.30 | 248,262 | +0.88(+3.78%) |
Sep 06, 2011 | 22.61 | 23.48 | 22.55 | 23.41 | 283,278 | +0.33(+1.42%) |
Sep 02, 2011 | 23.13 | 23.75 | 23.06 | 23.08 | 129,315 | -0.58(-2.43%) |
Sep 01, 2011 | 24.36 | 24.53 | 23.64 | 23.66 | 160,772 | -0.70(-2.88%) |
Aug 31, 2011 | 24.26 | 24.43 | 23.76 | 24.36 | 420,909 | +0.24(+1.00%) |
Aug 30, 2011 | 23.86 | 24.28 | 23.35 | 24.12 | 155,492 | +0.15(+0.61%) |
Aug 29, 2011 | 23.30 | 24.06 | 22.97 | 23.97 | 176,560 | +0.94(+4.09%) |
Aug 26, 2011 | 22.12 | 23.14 | 21.81 | 23.03 | 189,247 | +0.78(+3.49%) |
Aug 25, 2011 | 23.38 | 23.66 | 22.04 | 22.25 | 187,418 | -0.96(-4.14%) |
Aug 24, 2011 | 22.60 | 23.29 | 22.38 | 23.22 | 197,898 | +0.68(+3.00%) |
Aug 23, 2011 | 22.02 | 22.58 | 21.69 | 22.54 | 197,438 | +0.63(+2.86%) |
Aug 22, 2011 | 22.75 | 22.83 | 21.65 | 21.91 | 141,901 | -0.32(-1.45%) |
Aug 19, 2011 | 21.96 | 22.83 | 21.80 | 22.24 | 163,926 | -0.09(-0.42%) |
Aug 18, 2011 | 22.93 | 23.03 | 22.10 | 22.33 | 292,920 | -1.33(-5.61%) |
Aug 17, 2011 | 23.73 | 23.95 | 23.48 | 23.66 | 110,519 | +0.06(+0.27%) |
Aug 16, 2011 | 23.12 | 23.77 | 22.97 | 23.59 | 157,655 | +0.23(+0.97%) |
Aug 15, 2011 | 22.60 | 23.38 | 22.54 | 23.37 | 149,625 | +0.91(+4.05%) |
Aug 12, 2011 | 22.41 | 22.71 | 21.94 | 22.46 | 177,587 | +0.26(+1.17%) |
Aug 11, 2011 | 21.25 | 22.73 | 21.04 | 22.20 | 227,762 | +1.18(+5.59%) |
Aug 10, 2011 | 20.99 | 22.46 | 20.84 | 21.02 | 267,436 | -0.81(-3.71%) |
Aug 09, 2011 | 21.19 | 21.84 | 19.27 | 21.83 | 417,416 | +2.14(+10.85%) |
Aug 08, 2011 | 21.19 | 21.60 | 19.69 | 19.69 | 547,597 | -2.14(-9.81%) |
Aug 05, 2011 | 22.74 | 22.75 | 21.72 | 21.84 | 396,358 | -0.65(-2.89%) |
Aug 04, 2011 | 23.25 | 23.85 | 22.39 | 22.49 | 328,738 | -1.00(-4.25%) |
Aug 03, 2011 | 23.37 | 23.61 | 22.82 | 23.49 | 219,269 | +0.11(+0.49%) |
Aug 02, 2011 | 23.69 | 24.10 | 23.34 | 23.37 | 244,879 | -0.50(-2.09%) |
Aug 01, 2011 | 24.19 | 24.49 | 23.70 | 23.87 | 174,014 | -0.32(-1.31%) |
Jul 29, 2011 | 24.02 | 24.35 | 23.63 | 24.19 | 208,432 | -0.08(-0.34%) |
Jul 28, 2011 | 23.73 | 24.27 | 23.49 | 24.27 | 225,040 | +0.66(+2.81%) |
Jul 27, 2011 | 24.28 | 24.43 | 23.56 | 23.61 | 189,426 | -0.88(-3.61%) |
Jul 26, 2011 | 24.51 | 24.59 | 24.20 | 24.49 | 131,951 | -0.03(-0.13%) |
Jul 25, 2011 | 24.64 | 24.71 | 24.49 | 24.52 | 122,009 | -0.35(-1.40%) |
Jul 22, 2011 | 24.85 | 24.91 | 24.83 | 24.87 | 105,300 | +0.06(+0.23%) |
Jul 21, 2011 | 24.65 | 24.95 | 24.42 | 24.81 | 198,807 | +0.20(+0.80%) |
Jul 20, 2011 | 24.52 | 24.64 | 24.30 | 24.62 | 100,735 | +0.12(+0.49%) |
Jul 19, 2011 | 24.10 | 24.50 | 23.97 | 24.50 | 115,979 | +0.56(+2.35%) |
Jul 18, 2011 | 24.07 | 24.08 | 23.75 | 23.94 | 125,858 | -0.26(-1.07%) |
Jul 15, 2011 | 23.81 | 24.25 | 23.73 | 24.19 | 153,359 | +0.42(+1.75%) |
Jul 14, 2011 | 24.05 | 24.05 | 23.55 | 23.78 | 117,767 | -0.27(-1.10%) |
Jul 13, 2011 | 24.31 | 24.44 | 24.01 | 24.04 | 126,186 | -0.21(-0.86%) |
Jul 12, 2011 | 24.04 | 24.51 | 24.04 | 24.25 | 154,155 | +0.16(+0.66%) |
Jul 11, 2011 | 24.13 | 24.33 | 23.90 | 24.09 | 115,782 | -0.21(-0.86%) |
Jul 08, 2011 | 24.27 | 24.35 | 24.06 | 24.30 | 143,427 | -0.04(-0.18%) |
Jul 07, 2011 | 24.19 | 24.47 | 24.17 | 24.35 | 211,785 | +0.24(+1.01%) |
Jul 06, 2011 | 23.93 | 24.14 | 23.82 | 24.10 | 184,481 | +0.24(+0.99%) |
Jul 05, 2011 | 23.64 | 23.95 | 23.54 | 23.87 | 149,879 | +0.26(+1.11%) |
Jul 01, 2011 | 23.29 | 23.69 | 23.21 | 23.61 | 154,083 | +0.40(+1.74%) |
Jun 30, 2011 | 23.28 | 23.54 | 23.13 | 23.20 | 174,643 | +0.05(+0.21%) |
Jun 29, 2011 | 23.13 | 23.26 | 23.04 | 23.15 | 112,500 | +0.06(+0.24%) |
Jun 28, 2011 | 23.00 | 23.13 | 22.87 | 23.10 | 114,548 | +0.12(+0.51%) |
Jun 27, 2011 | 22.86 | 23.20 | 22.86 | 22.98 | 125,735 | +0.12(+0.52%) |
Jun 24, 2011 | 23.00 | 23.31 | 22.83 | 22.86 | 509,269 | -0.02(-0.11%) |
Jun 23, 2011 | 23.26 | 23.26 | 22.84 | 22.89 | 166,834 | -0.68(-2.88%) |
Jun 22, 2011 | 23.72 | 23.82 | 23.54 | 23.56 | 78,002 | -0.21(-0.86%) |
Jun 21, 2011 | 23.82 | 23.84 | 23.54 | 23.77 | 123,062 | +0.14(+0.58%) |
Jun 20, 2011 | 23.47 | 23.63 | 23.47 | 23.63 | 128,148 | +0.49(+2.10%) |
Jun 17, 2011 | 23.06 | 23.53 | 22.92 | 23.15 | 256,871 | +0.25(+1.09%) |
Jun 16, 2011 | 22.69 | 23.02 | 22.54 | 22.90 | 141,048 | +0.19(+0.82%) |
Jun 15, 2011 | 22.67 | 22.79 | 22.49 | 22.71 | 147,871 | -0.15(-0.65%) |
Jun 14, 2011 | 22.79 | 23.05 | 22.73 | 22.86 | 135,823 | +0.31(+1.38%) |
Jun 13, 2011 | 22.58 | 22.85 | 22.49 | 22.55 | 208,423 | -0.03(-0.14%) |
Jun 10, 2011 | 23.38 | 23.38 | 22.46 | 22.58 | 281,971 | -0.89(-3.79%) |
Jun 09, 2011 | 23.87 | 23.87 | 23.44 | 23.47 | 147,152 | -0.34(-1.41%) |
Jun 08, 2011 | 23.70 | 23.99 | 23.70 | 23.81 | 125,408 | +0.01(+0.03%) |
Jun 07, 2011 | 23.81 | 24.02 | 23.78 | 23.80 | 126,736 | +0.11(+0.47%) |
Jun 06, 2011 | 23.76 | 23.96 | 23.56 | 23.69 | 220,608 | -0.06(-0.26%) |
Jun 03, 2011 | 23.48 | 23.97 | 23.32 | 23.75 | 186,118 | -0.10(-0.42%) |
May 24, 2011 | 23.92 | 24.01 | 23.76 | 23.85 | 126,820 | +0.01(+0.05%) |
May 23, 2011 | 23.87 | 23.99 | 23.74 | 23.84 | 132,580 | -0.30(-1.26%) |
May 20, 2011 | 24.24 | 24.25 | 24.02 | 24.14 | 169,076 | -0.19(-0.79%) |
May 19, 2011 | 24.35 | 24.45 | 24.05 | 24.33 | 171,430 | +0.04(+0.15%) |
May 18, 2011 | 24.12 | 24.31 | 23.93 | 24.30 | 196,871 | +0.17(+0.70%) |
May 17, 2011 | 23.67 | 24.18 | 23.64 | 24.13 | 220,536 | +0.40(+1.68%) |
May 16, 2011 | 23.94 | 24.26 | 23.71 | 23.73 | 139,781 | -0.28(-1.17%) |
May 13, 2011 | 23.89 | 24.19 | 23.87 | 24.01 | 205,184 | +0.17(+0.70%) |
May 12, 2011 | 23.56 | 24.06 | 23.46 | 23.84 | 137,452 | +0.19(+0.81%) |
May 11, 2011 | 24.23 | 24.28 | 23.59 | 23.65 | 134,654 | -0.62(-2.54%) |
May 10, 2011 | 23.66 | 24.28 | 23.66 | 24.27 | 141,357 | +0.65(+2.74%) |
May 09, 2011 | 23.38 | 23.73 | 23.23 | 23.62 | 149,496 | +0.21(+0.90%) |
May 06, 2011 | 23.73 | 23.76 | 23.28 | 23.41 | 105,229 | -0.10(-0.42%) |
May 05, 2011 | 23.28 | 23.78 | 23.11 | 23.51 | 125,529 | +0.11(+0.48%) |
May 04, 2011 | 23.41 | 23.54 | 23.25 | 23.40 | 118,743 | +0.00(+0.00%) |
May 03, 2011 | 23.54 | 23.79 | 23.08 | 23.40 | 133,119 | -0.17(-0.74%) |
May 02, 2011 | 23.61 | 23.62 | 23.54 | 23.57 | 192,100 | -0.36(-1.51%) |
Apr 29, 2011 | 24.22 | 24.22 | 23.82 | 23.93 | 219,224 | -0.22(-0.93%) |
Apr 28, 2011 | 23.51 | 24.22 | 23.51 | 24.15 | 137,544 | +0.52(+2.18%) |
Apr 27, 2011 | 23.40 | 23.65 | 23.30 | 23.64 | 192,688 | +0.26(+1.12%) |
Apr 26, 2011 | 23.28 | 23.61 | 23.22 | 23.38 | 124,474 | +0.16(+0.70%) |
Apr 25, 2011 | 23.12 | 23.21 | 23.10 | 23.21 | 88,867 | +0.06(+0.27%) |
Apr 21, 2011 | 23.05 | 23.16 | 22.89 | 23.15 | 102,426 | +0.14(+0.59%) |
Apr 20, 2011 | 22.80 | 23.04 | 22.77 | 23.02 | 218,381 | +0.30(+1.31%) |
Apr 19, 2011 | 22.52 | 22.73 | 22.52 | 22.72 | 145,049 | +0.23(+1.02%) |
Apr 18, 2011 | 22.45 | 22.51 | 22.19 | 22.49 | 151,822 | -0.12(-0.55%) |
Apr 15, 2011 | 22.31 | 22.66 | 22.28 | 22.61 | 240,157 | +0.23(+1.03%) |
Apr 14, 2011 | 21.88 | 22.38 | 21.77 | 22.38 | 247,400 | +0.39(+1.75%) |
Apr 13, 2011 | 22.07 | 22.18 | 21.95 | 22.00 | 138,332 | +0.01(+0.06%) |
Apr 12, 2011 | 22.06 | 22.21 | 21.96 | 21.98 | 98,999 | -0.19(-0.84%) |
Apr 11, 2011 | 22.26 | 22.35 | 22.00 | 22.17 | 128,634 | -0.02(-0.11%) |
Apr 08, 2011 | 22.35 | 22.38 | 22.03 | 22.19 | 120,682 | -0.04(-0.17%) |
Apr 07, 2011 | 22.54 | 22.54 | 22.15 | 22.23 | 153,566 | -0.27(-1.19%) |
Apr 06, 2011 | 22.55 | 22.55 | 22.37 | 22.50 | 205,258 | +0.15(+0.66%) |
Apr 05, 2011 | 22.31 | 22.37 | 22.21 | 22.35 | 164,398 | -0.04(-0.16%) |
Apr 04, 2011 | 22.09 | 22.47 | 22.09 | 22.39 | 312,853 | +0.41(+1.86%) |
Apr 01, 2011 | 21.91 | 22.05 | 21.76 | 21.98 | 177,031 | +0.19(+0.87%) |
Mar 31, 2011 | 21.61 | 21.84 | 21.61 | 21.79 | 232,514 | +0.18(+0.82%) |
Mar 30, 2011 | 21.61 | 21.61 | 21.61 | 21.61 | 157,214 | -0.04(-0.17%) |
Mar 29, 2011 | 21.47 | 21.75 | 21.44 | 21.65 | 123,773 | +0.17(+0.80%) |
Mar 28, 2011 | 21.48 | 21.75 | 21.41 | 21.48 | 103,223 | +0.08(+0.37%) |
Mar 25, 2011 | 21.41 | 21.55 | 21.26 | 21.40 | 107,734 | +0.08(+0.37%) |
Mar 24, 2011 | 21.36 | 21.45 | 21.18 | 21.32 | 105,515 | +0.02(+0.12%) |
Mar 23, 2011 | 21.13 | 21.43 | 20.88 | 21.30 | 156,288 | +0.07(+0.32%) |
Mar 22, 2011 | 21.39 | 21.39 | 21.16 | 21.23 | 135,173 | -0.08(-0.37%) |
Mar 21, 2011 | 21.36 | 21.37 | 21.24 | 21.31 | 100,488 | +0.39(+1.84%) |
Mar 18, 2011 | 20.65 | 20.92 | 20.54 | 20.92 | 240,179 | +0.42(+2.06%) |
Mar 17, 2011 | 20.48 | 20.61 | 20.38 | 20.50 | 90,739 | +0.24(+1.18%) |
Mar 16, 2011 | 20.43 | 20.62 | 20.25 | 20.26 | 203,867 | -0.18(-0.90%) |
Mar 15, 2011 | 20.37 | 20.56 | 20.32 | 20.45 | 113,934 | -0.12(-0.59%) |
Mar 14, 2011 | 20.42 | 20.62 | 20.35 | 20.57 | 107,151 | +0.00(+0.00%) |
Mar 11, 2011 | 20.48 | 20.71 | 20.31 | 20.57 | 98,052 | +0.02(+0.12%) |
Mar 10, 2011 | 20.71 | 20.79 | 20.41 | 20.54 | 100,399 | -0.33(-1.58%) |
Mar 09, 2011 | 21.05 | 21.19 | 20.75 | 20.87 | 149,642 | -0.13(-0.61%) |
Mar 08, 2011 | 20.74 | 21.15 | 20.62 | 21.00 | 122,488 | +0.29(+1.39%) |
Mar 07, 2011 | 21.00 | 21.00 | 20.47 | 20.71 | 114,842 | -0.16(-0.79%) |
Mar 04, 2011 | 21.08 | 21.08 | 20.73 | 20.88 | 136,703 | -0.18(-0.84%) |
Mar 03, 2011 | 20.90 | 21.15 | 20.84 | 21.06 | 132,948 | +0.37(+1.77%) |
Mar 02, 2011 | 20.84 | 21.03 | 20.67 | 20.69 | 128,340 | -0.18(-0.88%) |
Mar 01, 2011 | 21.14 | 21.14 | 20.71 | 20.87 | 173,164 | -0.26(-1.24%) |
Feb 28, 2011 | 20.62 | 21.16 | 20.60 | 21.14 | 285,184 | +0.59(+2.89%) |
Feb 25, 2011 | 20.40 | 20.57 | 20.23 | 20.54 | 265,897 | +0.26(+1.30%) |
Feb 24, 2011 | 20.42 | 20.71 | 20.15 | 20.28 | 170,978 | -0.29(-1.43%) |
Feb 23, 2011 | 20.68 | 20.83 | 20.32 | 20.57 | 157,747 | -0.07(-0.36%) |
Feb 22, 2011 | 20.88 | 21.08 | 20.57 | 20.65 | 174,957 | -0.38(-1.80%) |
Feb 18, 2011 | 21.09 | 21.09 | 20.97 | 21.03 | 93,670 | +0.00(+0.00%) |
Feb 17, 2011 | 21.02 | 21.14 | 20.93 | 21.03 | 127,083 | +0.01(+0.03%) |
Feb 16, 2011 | 21.05 | 21.06 | 20.89 | 21.02 | 74,643 | +0.04(+0.20%) |
Feb 15, 2011 | 21.01 | 21.08 | 20.88 | 20.98 | 87,346 | -0.05(-0.23%) |
Feb 14, 2011 | 21.05 | 21.08 | 20.90 | 21.03 | 57,126 | -0.06(-0.29%) |
Feb 11, 2011 | 20.89 | 21.09 | 20.87 | 21.09 | 98,943 | +0.08(+0.38%) |
Feb 10, 2011 | 20.93 | 21.05 | 20.90 | 21.01 | 84,784 | -0.02(-0.09%) |
Feb 09, 2011 | 20.95 | 21.05 | 20.79 | 21.03 | 60,295 | -0.04(-0.17%) |
Feb 08, 2011 | 20.94 | 21.06 | 20.78 | 21.06 | 135,329 | +0.07(+0.35%) |
Feb 07, 2011 | 20.79 | 21.08 | 20.70 | 20.99 | 118,651 | +0.20(+0.94%) |
Feb 04, 2011 | 20.71 | 20.79 | 20.48 | 20.79 | 181,517 | +0.12(+0.59%) |
Feb 03, 2011 | 20.63 | 20.71 | 20.42 | 20.67 | 76,165 | +0.04(+0.18%) |
Feb 02, 2011 | 20.40 | 20.64 | 20.40 | 20.64 | 158,688 | +0.13(+0.66%) |
Feb 01, 2011 | 20.32 | 20.54 | 20.13 | 20.50 | 158,142 | +0.26(+1.27%) |
Jan 31, 2011 | 20.01 | 20.38 | 19.94 | 20.24 | 148,168 | +0.34(+1.72%) |
Jan 28, 2011 | 20.48 | 20.48 | 19.82 | 19.90 | 182,620 | -0.62(-3.01%) |
Jan 27, 2011 | 20.43 | 20.60 | 20.31 | 20.52 | 146,727 | +0.10(+0.48%) |
Jan 26, 2011 | 20.17 | 20.46 | 20.07 | 20.42 | 155,751 | +0.25(+1.24%) |
Jan 25, 2011 | 19.88 | 20.17 | 19.77 | 20.17 | 187,795 | +0.17(+0.86%) |
Jan 24, 2011 | 19.70 | 20.05 | 19.70 | 20.00 | 96,493 | +0.29(+1.46%) |
Jan 21, 2011 | 19.69 | 19.76 | 19.56 | 19.71 | 128,305 | +0.07(+0.37%) |
Jan 20, 2011 | 19.48 | 19.71 | 19.48 | 19.64 | 146,128 | +0.14(+0.72%) |
Jan 19, 2011 | 19.99 | 20.09 | 19.47 | 19.50 | 181,591 | -0.54(-2.71%) |
Jan 18, 2011 | 20.01 | 20.11 | 19.93 | 20.04 | 166,186 | -0.02(-0.09%) |
Jan 14, 2011 | 19.87 | 20.12 | 19.87 | 20.06 | 126,133 | +0.14(+0.71%) |
Jan 13, 2011 | 20.17 | 20.18 | 19.81 | 19.92 | 165,707 | -0.21(-1.03%) |
Jan 12, 2011 | 20.32 | 20.35 | 20.02 | 20.13 | 187,811 | -0.01(-0.06%) |
Jan 11, 2011 | 20.18 | 20.31 | 20.03 | 20.14 | 162,353 | +0.02(+0.09%) |
Jan 10, 2011 | 20.27 | 20.27 | 20.02 | 20.12 | 320,714 | -0.16(-0.78%) |
Jan 07, 2011 | 20.25 | 20.36 | 20.05 | 20.28 | 403,006 | +0.14(+0.72%) |
Jan 06, 2011 | 20.23 | 20.23 | 20.07 | 20.14 | 221,041 | -0.05(-0.27%) |
Jan 05, 2011 | 20.12 | 20.22 | 20.11 | 20.19 | 232,941 | +0.10(+0.51%) |
Jan 04, 2011 | 20.46 | 20.46 | 20.03 | 20.09 | 287,740 | -0.32(-1.59%) |