Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.09 | 23.19 | 22.91 | 23.15 | 693,737 | +0.21(+0.90%) |
Jan 30, 2012 | 22.99 | 23.09 | 22.91 | 22.94 | 468,259 | -0.16(-0.68%) |
Jan 27, 2012 | 23.55 | 23.55 | 23.07 | 23.10 | 544,834 | -0.48(-2.03%) |
Jan 26, 2012 | 23.34 | 23.60 | 23.27 | 23.58 | 400,890 | +0.29(+1.26%) |
Jan 25, 2012 | 23.03 | 23.32 | 22.82 | 23.29 | 500,345 | +0.27(+1.18%) |
Jan 24, 2012 | 23.15 | 23.24 | 22.97 | 23.02 | 403,783 | -0.25(-1.07%) |
Jan 23, 2012 | 23.31 | 23.52 | 23.17 | 23.27 | 325,137 | +0.01(+0.03%) |
Jan 20, 2012 | 22.97 | 23.33 | 22.97 | 23.26 | 358,392 | +0.29(+1.28%) |
Jan 19, 2012 | 23.27 | 23.27 | 22.91 | 22.97 | 343,031 | -0.24(-1.05%) |
Jan 18, 2012 | 23.12 | 23.21 | 22.98 | 23.21 | 306,726 | +0.11(+0.46%) |
Jan 17, 2012 | 23.17 | 23.36 | 22.96 | 23.10 | 426,733 | +0.04(+0.15%) |
Jan 13, 2012 | 23.02 | 23.26 | 22.89 | 23.07 | 453,346 | -0.11(-0.46%) |
Jan 12, 2012 | 23.22 | 23.29 | 23.05 | 23.17 | 375,686 | -0.04(-0.15%) |
Jan 11, 2012 | 23.03 | 23.26 | 22.97 | 23.21 | 456,093 | +0.16(+0.68%) |
Jan 10, 2012 | 23.26 | 23.29 | 23.04 | 23.05 | 744,688 | -0.08(-0.34%) |
Jan 09, 2012 | 23.41 | 23.45 | 23.05 | 23.13 | 980,491 | -0.19(-0.83%) |
Jan 06, 2012 | 23.49 | 23.54 | 23.31 | 23.32 | 577,830 | -0.14(-0.61%) |
Jan 05, 2012 | 23.54 | 23.58 | 23.19 | 23.47 | 647,939 | -0.09(-0.39%) |
Jan 04, 2012 | 23.61 | 23.92 | 23.56 | 23.56 | 730,870 | -0.26(-1.11%) |
Dec 30, 2011 | 24.23 | 24.23 | 23.81 | 23.82 | 497,621 | -0.22(-0.92%) |
Dec 29, 2011 | 23.99 | 24.10 | 23.88 | 24.04 | 460,114 | +0.15(+0.63%) |
Dec 28, 2011 | 23.97 | 24.13 | 23.89 | 23.89 | 458,806 | -0.06(-0.27%) |
Dec 27, 2011 | 23.72 | 24.04 | 23.65 | 23.96 | 330,490 | +0.21(+0.87%) |
Dec 23, 2011 | 23.79 | 23.84 | 23.69 | 23.75 | 228,745 | +0.16(+0.67%) |
Dec 21, 2011 | 23.37 | 23.66 | 23.29 | 23.59 | 627,024 | +0.21(+0.92%) |
Dec 20, 2011 | 23.29 | 23.61 | 23.29 | 23.38 | 657,626 | +0.42(+1.84%) |
Dec 19, 2011 | 23.47 | 23.57 | 22.92 | 22.96 | 828,138 | -0.44(-1.86%) |
Dec 16, 2011 | 23.26 | 23.59 | 23.26 | 23.39 | 1,245,320 | +0.24(+1.05%) |
Dec 15, 2011 | 23.07 | 23.29 | 23.00 | 23.15 | 630,609 | +0.30(+1.31%) |
Dec 14, 2011 | 22.83 | 22.94 | 22.69 | 22.85 | 1,062,404 | -0.08(-0.34%) |
Dec 13, 2011 | 23.29 | 23.47 | 22.84 | 22.93 | 1,248,673 | -0.16(-0.68%) |
Dec 12, 2011 | 23.39 | 23.39 | 22.83 | 23.09 | 1,338,135 | -0.39(-1.67%) |
Dec 09, 2011 | 23.19 | 23.54 | 23.07 | 23.48 | 880,825 | +0.37(+1.61%) |
Dec 08, 2011 | 23.42 | 23.49 | 23.01 | 23.11 | 1,083,061 | -0.36(-1.55%) |
Dec 07, 2011 | 23.71 | 23.72 | 23.36 | 23.47 | 6,993,279 | -0.26(-1.11%) |
Dec 06, 2011 | 23.78 | 23.86 | 23.54 | 23.74 | 1,068,899 | -0.04(-0.15%) |
Dec 05, 2011 | 23.54 | 23.82 | 23.27 | 23.77 | 1,899,085 | +0.54(+2.34%) |
Dec 02, 2011 | 23.30 | 23.84 | 22.90 | 23.23 | 3,769,559 | -1.16(-4.75%) |
Dec 01, 2011 | 24.38 | 24.74 | 24.37 | 24.39 | 495,814 | -0.05(-0.20%) |
Nov 30, 2011 | 24.37 | 24.57 | 24.19 | 24.44 | 907,624 | +0.65(+2.73%) |
Nov 29, 2011 | 23.52 | 23.82 | 23.45 | 23.79 | 646,134 | +0.37(+1.59%) |
Nov 28, 2011 | 23.73 | 23.76 | 23.30 | 23.42 | 666,146 | +0.21(+0.92%) |
Nov 25, 2011 | 23.13 | 23.45 | 23.13 | 23.20 | 382,424 | -0.04(-0.18%) |
Nov 23, 2011 | 23.48 | 23.55 | 23.14 | 23.24 | 587,212 | -0.41(-1.72%) |
Nov 22, 2011 | 24.11 | 24.22 | 23.64 | 23.65 | 832,030 | -0.46(-1.91%) |
Nov 21, 2011 | 24.42 | 24.56 | 23.82 | 24.11 | 1,186,766 | -0.60(-2.43%) |
Nov 18, 2011 | 24.75 | 24.81 | 24.53 | 24.71 | 610,409 | +0.04(+0.17%) |
Nov 17, 2011 | 24.75 | 24.78 | 24.44 | 24.67 | 838,287 | -0.08(-0.34%) |
Nov 16, 2011 | 24.59 | 25.05 | 24.51 | 24.76 | 555,273 | -0.01(-0.03%) |
Nov 15, 2011 | 24.57 | 24.88 | 24.39 | 24.76 | 371,565 | +0.07(+0.29%) |
Nov 14, 2011 | 24.92 | 24.95 | 24.63 | 24.69 | 708,240 | -0.30(-1.22%) |
Nov 11, 2011 | 24.56 | 25.03 | 24.56 | 25.00 | 449,496 | +0.57(+2.34%) |
Nov 10, 2011 | 24.72 | 25.12 | 23.98 | 24.42 | 595,714 | +0.16(+0.64%) |
Nov 09, 2011 | 24.66 | 25.02 | 24.05 | 24.27 | 421,776 | -0.76(-3.05%) |
Nov 08, 2011 | 24.85 | 25.14 | 24.48 | 25.03 | 621,815 | +0.19(+0.77%) |
Nov 07, 2011 | 24.89 | 24.97 | 24.20 | 24.84 | 392,064 | +0.02(+0.09%) |
Nov 04, 2011 | 24.47 | 24.88 | 24.37 | 24.82 | 409,677 | +0.16(+0.63%) |
Nov 03, 2011 | 24.15 | 24.70 | 24.15 | 24.66 | 513,943 | +0.76(+3.20%) |
Nov 02, 2011 | 23.64 | 24.25 | 23.62 | 23.90 | 626,693 | +0.54(+2.33%) |
Nov 01, 2011 | 23.65 | 24.08 | 23.26 | 23.36 | 616,108 | -0.91(-3.76%) |
Oct 31, 2011 | 24.44 | 24.69 | 24.23 | 24.27 | 743,742 | -0.40(-1.63%) |
Oct 28, 2011 | 24.66 | 24.83 | 24.61 | 24.67 | 390,956 | -0.06(-0.23%) |
Oct 27, 2011 | 24.57 | 24.93 | 24.33 | 24.73 | 613,444 | +0.93(+3.89%) |
Oct 26, 2011 | 23.89 | 23.94 | 23.60 | 23.80 | 382,005 | +0.18(+0.78%) |
Oct 25, 2011 | 24.03 | 24.10 | 23.58 | 23.62 | 403,794 | -0.42(-1.76%) |
Oct 24, 2011 | 23.82 | 24.06 | 23.70 | 24.04 | 403,063 | +0.27(+1.13%) |
Oct 21, 2011 | 23.70 | 23.85 | 23.55 | 23.77 | 359,463 | +0.33(+1.39%) |
Oct 20, 2011 | 23.48 | 23.63 | 23.21 | 23.45 | 403,886 | -0.04(-0.18%) |
Oct 19, 2011 | 23.58 | 23.92 | 23.36 | 23.49 | 365,471 | -0.08(-0.33%) |
Oct 18, 2011 | 23.26 | 23.70 | 23.02 | 23.57 | 369,630 | +0.35(+1.52%) |
Oct 17, 2011 | 23.44 | 23.48 | 23.14 | 23.21 | 821,164 | -0.23(-1.00%) |
Oct 14, 2011 | 23.56 | 23.62 | 23.27 | 23.45 | 455,197 | +0.06(+0.24%) |
Oct 13, 2011 | 22.89 | 23.44 | 22.80 | 23.39 | 492,097 | +0.36(+1.57%) |
Oct 12, 2011 | 23.03 | 23.32 | 22.94 | 23.03 | 550,321 | +0.06(+0.28%) |
Oct 11, 2011 | 22.95 | 23.02 | 22.75 | 22.97 | 449,240 | -0.11(-0.46%) |
Oct 10, 2011 | 22.93 | 23.19 | 22.80 | 23.07 | 516,594 | +0.49(+2.16%) |
Oct 07, 2011 | 23.07 | 23.18 | 22.53 | 22.58 | 585,298 | -0.39(-1.69%) |
Oct 06, 2011 | 22.76 | 22.99 | 22.67 | 22.97 | 496,699 | +0.34(+1.50%) |
Oct 05, 2011 | 22.18 | 22.71 | 21.88 | 22.63 | 736,022 | +0.57(+2.56%) |
Oct 04, 2011 | 21.75 | 22.10 | 21.21 | 22.07 | 1,252,008 | +0.17(+0.77%) |
Oct 03, 2011 | 22.87 | 23.06 | 21.79 | 21.90 | 775,266 | -1.05(-4.56%) |
Sep 30, 2011 | 23.11 | 23.56 | 22.92 | 22.95 | 1,093,842 | -0.35(-1.52%) |
Sep 29, 2011 | 22.37 | 23.30 | 22.28 | 23.30 | 1,320,278 | +1.34(+6.12%) |
Sep 28, 2011 | 22.75 | 22.75 | 21.91 | 21.96 | 397,168 | -0.68(-3.00%) |
Sep 27, 2011 | 22.65 | 22.83 | 22.50 | 22.63 | 602,195 | +0.40(+1.81%) |
Sep 26, 2011 | 22.29 | 22.41 | 21.95 | 22.23 | 653,927 | +0.08(+0.35%) |
Sep 23, 2011 | 21.98 | 22.15 | 21.81 | 22.15 | 558,878 | +0.18(+0.80%) |
Sep 22, 2011 | 22.35 | 22.56 | 21.78 | 21.98 | 803,208 | -0.88(-3.84%) |
Sep 21, 2011 | 23.77 | 23.78 | 22.85 | 22.85 | 572,582 | -0.94(-3.95%) |
Sep 20, 2011 | 23.80 | 24.26 | 23.75 | 23.79 | 735,714 | +0.13(+0.54%) |
Sep 19, 2011 | 23.41 | 23.82 | 23.28 | 23.67 | 500,668 | -0.02(-0.09%) |
Sep 16, 2011 | 23.90 | 24.01 | 23.63 | 23.69 | 1,051,375 | -0.11(-0.45%) |
Sep 15, 2011 | 23.76 | 23.94 | 23.60 | 23.79 | 644,412 | +0.16(+0.69%) |
Sep 14, 2011 | 23.43 | 23.84 | 23.11 | 23.63 | 966,105 | +0.35(+1.52%) |
Sep 13, 2011 | 23.51 | 23.53 | 23.07 | 23.28 | 692,240 | -0.11(-0.48%) |
Sep 12, 2011 | 23.13 | 23.40 | 22.95 | 23.39 | 606,906 | +0.01(+0.03%) |
Sep 09, 2011 | 24.02 | 24.22 | 23.21 | 23.38 | 935,395 | -0.88(-3.64%) |
Sep 08, 2011 | 23.84 | 24.63 | 23.84 | 24.27 | 2,454,813 | +0.29(+1.21%) |
Sep 07, 2011 | 23.64 | 23.99 | 23.50 | 23.98 | 629,182 | +0.66(+2.85%) |
Sep 06, 2011 | 23.07 | 23.36 | 22.98 | 23.31 | 699,751 | -0.35(-1.46%) |
Sep 02, 2011 | 23.74 | 24.08 | 23.62 | 23.66 | 749,216 | -0.49(-2.02%) |
Sep 01, 2011 | 23.77 | 24.26 | 23.74 | 24.15 | 1,212,347 | +0.43(+1.82%) |
Aug 31, 2011 | 23.69 | 23.78 | 23.43 | 23.72 | 1,040,614 | +0.09(+0.39%) |
Aug 30, 2011 | 23.33 | 23.69 | 23.26 | 23.62 | 641,773 | +0.26(+1.12%) |
Aug 29, 2011 | 23.12 | 23.40 | 23.02 | 23.36 | 1,044,053 | +0.56(+2.45%) |
Aug 26, 2011 | 22.75 | 22.88 | 22.34 | 22.80 | 956,228 | -0.13(-0.55%) |
Aug 25, 2011 | 23.57 | 23.65 | 22.79 | 22.93 | 731,904 | -0.52(-2.23%) |
Aug 24, 2011 | 22.71 | 23.53 | 22.71 | 23.45 | 559,940 | +0.69(+3.01%) |
Aug 23, 2011 | 22.10 | 22.77 | 21.93 | 22.77 | 743,663 | +0.74(+3.34%) |
Aug 22, 2011 | 22.55 | 22.63 | 21.94 | 22.03 | 751,136 | -0.17(-0.79%) |
Aug 19, 2011 | 22.10 | 22.52 | 22.10 | 22.21 | 467,163 | -0.13(-0.59%) |
Aug 18, 2011 | 22.23 | 22.54 | 22.17 | 22.34 | 792,182 | -0.38(-1.66%) |
Aug 17, 2011 | 22.73 | 22.96 | 22.63 | 22.72 | 457,509 | +0.14(+0.62%) |
Aug 16, 2011 | 22.34 | 22.69 | 22.32 | 22.58 | 613,976 | +0.06(+0.25%) |
Aug 15, 2011 | 21.97 | 22.54 | 21.97 | 22.52 | 645,406 | +0.71(+3.24%) |
Aug 12, 2011 | 21.91 | 22.10 | 21.69 | 21.82 | 621,683 | -0.01(-0.06%) |
Aug 11, 2011 | 21.00 | 22.02 | 20.86 | 21.83 | 962,024 | +0.87(+4.14%) |
Aug 10, 2011 | 21.30 | 21.68 | 20.96 | 20.96 | 1,213,872 | -0.70(-3.23%) |
Aug 09, 2011 | 21.17 | 21.67 | 19.94 | 21.66 | 1,195,888 | +1.47(+7.27%) |
Aug 08, 2011 | 21.17 | 21.28 | 20.17 | 20.19 | 1,524,618 | -1.72(-7.85%) |
Aug 05, 2011 | 22.57 | 22.57 | 21.63 | 21.91 | 1,205,146 | -0.46(-2.06%) |
Aug 04, 2011 | 23.17 | 23.35 | 22.36 | 22.38 | 1,670,876 | -1.20(-5.07%) |
Aug 03, 2011 | 23.54 | 23.61 | 23.26 | 23.57 | 932,382 | +0.03(+0.12%) |
Aug 02, 2011 | 23.62 | 23.89 | 23.53 | 23.54 | 882,275 | -0.17(-0.74%) |
Aug 01, 2011 | 23.58 | 23.76 | 23.46 | 23.72 | 727,313 | +0.34(+1.44%) |
Jul 29, 2011 | 23.31 | 23.57 | 23.13 | 23.38 | 497,634 | -0.10(-0.45%) |
Jul 28, 2011 | 23.67 | 23.72 | 23.40 | 23.49 | 566,852 | -0.15(-0.62%) |
Jul 27, 2011 | 23.68 | 23.82 | 23.54 | 23.63 | 650,543 | -0.11(-0.47%) |
Jul 26, 2011 | 24.01 | 24.01 | 23.71 | 23.75 | 375,679 | -0.19(-0.79%) |
Jul 25, 2011 | 23.94 | 24.08 | 23.73 | 23.94 | 471,965 | +0.04(+0.15%) |
Jul 22, 2011 | 23.96 | 23.98 | 23.88 | 23.90 | 328,325 | -0.07(-0.29%) |
Jul 21, 2011 | 23.74 | 24.03 | 23.71 | 23.97 | 298,398 | +0.27(+1.15%) |
Jul 20, 2011 | 23.37 | 23.73 | 23.35 | 23.70 | 512,583 | +0.32(+1.38%) |
Jul 19, 2011 | 23.40 | 23.45 | 23.22 | 23.38 | 443,193 | +0.11(+0.48%) |
Jul 18, 2011 | 23.69 | 23.71 | 23.19 | 23.26 | 464,062 | -0.43(-1.80%) |
Jul 15, 2011 | 23.53 | 23.73 | 23.44 | 23.69 | 493,907 | +0.20(+0.83%) |
Jul 14, 2011 | 23.70 | 23.84 | 23.43 | 23.49 | 566,183 | -0.11(-0.47%) |
Jul 13, 2011 | 23.63 | 23.84 | 23.56 | 23.61 | 527,673 | +0.02(+0.09%) |
Jul 12, 2011 | 23.46 | 23.73 | 23.41 | 23.59 | 604,040 | +0.04(+0.18%) |
Jul 11, 2011 | 23.61 | 23.70 | 23.47 | 23.54 | 545,277 | -0.20(-0.85%) |
Jul 08, 2011 | 23.61 | 23.77 | 23.56 | 23.75 | 470,153 | -0.04(-0.15%) |
Jul 07, 2011 | 23.95 | 23.95 | 23.67 | 23.78 | 833,415 | +0.01(+0.03%) |
Jul 06, 2011 | 23.56 | 23.82 | 23.49 | 23.77 | 514,218 | +0.24(+1.01%) |
Jul 05, 2011 | 23.68 | 23.73 | 23.50 | 23.54 | 450,533 | -0.14(-0.59%) |
Jul 01, 2011 | 23.34 | 23.68 | 23.28 | 23.68 | 412,435 | +0.42(+1.80%) |
Jun 30, 2011 | 23.24 | 23.31 | 23.15 | 23.26 | 760,273 | +0.10(+0.45%) |
Jun 29, 2011 | 22.89 | 23.22 | 22.84 | 23.15 | 719,194 | +0.34(+1.50%) |
Jun 28, 2011 | 22.73 | 22.91 | 22.65 | 22.81 | 388,688 | +0.18(+0.80%) |
Jun 27, 2011 | 22.64 | 22.83 | 22.61 | 22.63 | 344,678 | +0.04(+0.15%) |
Jun 24, 2011 | 22.62 | 22.76 | 22.53 | 22.59 | 946,186 | +0.03(+0.12%) |
Jun 23, 2011 | 22.39 | 22.60 | 22.19 | 22.56 | 861,176 | -0.02(-0.09%) |
Jun 22, 2011 | 22.58 | 22.69 | 22.47 | 22.59 | 424,388 | -0.01(-0.06%) |
Jun 21, 2011 | 22.61 | 22.63 | 22.52 | 22.60 | 413,873 | +0.10(+0.44%) |
Jun 20, 2011 | 22.52 | 22.56 | 22.48 | 22.50 | 620,435 | +0.18(+0.81%) |
Jun 17, 2011 | 22.18 | 22.45 | 22.09 | 22.32 | 1,229,264 | +0.29(+1.30%) |
Jun 16, 2011 | 21.98 | 22.18 | 21.93 | 22.03 | 595,073 | +0.11(+0.51%) |
Jun 15, 2011 | 22.04 | 22.14 | 21.84 | 21.92 | 600,182 | -0.22(-1.01%) |
Jun 14, 2011 | 22.13 | 22.26 | 22.00 | 22.14 | 448,371 | +0.15(+0.67%) |
Jun 13, 2011 | 22.13 | 22.17 | 21.96 | 22.00 | 508,267 | -0.09(-0.41%) |
Jun 10, 2011 | 22.19 | 22.21 | 22.07 | 22.09 | 905,503 | -0.10(-0.44%) |
Jun 09, 2011 | 22.28 | 22.28 | 22.02 | 22.19 | 713,847 | -0.10(-0.44%) |
Jun 08, 2011 | 22.23 | 22.38 | 22.21 | 22.28 | 781,504 | +0.08(+0.38%) |
Jun 07, 2011 | 22.28 | 22.39 | 22.12 | 22.20 | 1,698,812 | -0.03(-0.13%) |
Jun 06, 2011 | 22.24 | 22.36 | 22.09 | 22.23 | 861,516 | -0.09(-0.41%) |
Jun 03, 2011 | 22.40 | 22.47 | 22.17 | 22.32 | 1,081,613 | -0.69(-3.01%) |
May 24, 2011 | 23.25 | 23.26 | 23.01 | 23.01 | 307,925 | -0.13(-0.54%) |
May 23, 2011 | 23.26 | 23.43 | 23.07 | 23.14 | 433,528 | -0.29(-1.22%) |
May 20, 2011 | 23.40 | 23.52 | 23.23 | 23.42 | 499,721 | -0.01(-0.03%) |
May 19, 2011 | 23.33 | 23.45 | 23.09 | 23.43 | 611,169 | +0.19(+0.83%) |
May 18, 2011 | 23.15 | 23.24 | 23.02 | 23.24 | 597,209 | +0.13(+0.57%) |
May 17, 2011 | 23.21 | 23.34 | 22.98 | 23.11 | 843,454 | -0.19(-0.83%) |
May 16, 2011 | 23.47 | 23.49 | 23.27 | 23.30 | 517,105 | -0.28(-1.17%) |
May 13, 2011 | 23.74 | 23.79 | 23.27 | 23.58 | 947,882 | -0.21(-0.87%) |
May 12, 2011 | 23.76 | 23.87 | 23.56 | 23.78 | 1,074,524 | -0.04(-0.17%) |
May 11, 2011 | 24.16 | 24.21 | 23.73 | 23.83 | 467,308 | -0.37(-1.52%) |
May 10, 2011 | 23.93 | 24.29 | 23.93 | 24.19 | 355,436 | +0.23(+0.95%) |
May 09, 2011 | 23.73 | 24.00 | 23.65 | 23.96 | 374,239 | +0.28(+1.20%) |
May 06, 2011 | 23.63 | 23.92 | 23.57 | 23.68 | 384,775 | +0.17(+0.74%) |
May 05, 2011 | 23.52 | 23.71 | 23.18 | 23.51 | 386,355 | -0.19(-0.79%) |
May 04, 2011 | 23.92 | 23.94 | 23.62 | 23.69 | 396,525 | -0.28(-1.16%) |
May 03, 2011 | 23.96 | 24.15 | 23.91 | 23.97 | 322,249 | +0.01(+0.03%) |
May 02, 2011 | 23.95 | 23.99 | 23.94 | 23.96 | 320,170 | -0.19(-0.80%) |
Apr 29, 2011 | 24.03 | 24.19 | 23.92 | 24.16 | 348,732 | +0.13(+0.55%) |
Apr 28, 2011 | 23.81 | 24.08 | 23.79 | 24.03 | 433,893 | +0.19(+0.81%) |
Apr 27, 2011 | 23.53 | 23.83 | 23.49 | 23.83 | 438,080 | +0.29(+1.24%) |
Apr 26, 2011 | 23.17 | 23.65 | 23.17 | 23.54 | 610,353 | +0.38(+1.64%) |
Apr 25, 2011 | 23.15 | 23.21 | 23.00 | 23.16 | 236,809 | +0.02(+0.09%) |
Apr 21, 2011 | 23.26 | 23.26 | 23.06 | 23.14 | 327,596 | -0.04(-0.18%) |
Apr 20, 2011 | 23.04 | 23.27 | 23.04 | 23.18 | 335,201 | +0.35(+1.55%) |
Apr 19, 2011 | 22.82 | 22.91 | 22.68 | 22.83 | 210,649 | +0.01(+0.06%) |
Apr 18, 2011 | 23.02 | 23.07 | 22.72 | 22.82 | 385,806 | -0.41(-1.76%) |
Apr 15, 2011 | 23.03 | 23.36 | 22.97 | 23.22 | 172,041 | +0.24(+1.05%) |
Apr 14, 2011 | 22.70 | 23.08 | 22.70 | 22.98 | 300,890 | +0.12(+0.55%) |
Apr 13, 2011 | 22.86 | 23.04 | 22.84 | 22.86 | 294,122 | +0.05(+0.21%) |
Apr 12, 2011 | 23.13 | 23.19 | 22.79 | 22.81 | 334,086 | -0.39(-1.70%) |
Apr 11, 2011 | 23.45 | 23.45 | 23.11 | 23.20 | 247,771 | -0.20(-0.86%) |
Apr 08, 2011 | 23.56 | 23.62 | 23.21 | 23.40 | 243,104 | -0.04(-0.18%) |
Apr 07, 2011 | 23.76 | 23.84 | 23.38 | 23.45 | 385,638 | -0.35(-1.48%) |
Apr 06, 2011 | 23.97 | 24.07 | 23.80 | 23.80 | 421,833 | -0.06(-0.26%) |
Apr 05, 2011 | 23.78 | 23.97 | 23.69 | 23.86 | 304,297 | +0.01(+0.03%) |
Apr 04, 2011 | 23.97 | 24.02 | 23.79 | 23.85 | 386,471 | -0.09(-0.38%) |
Apr 01, 2011 | 23.74 | 24.01 | 23.70 | 23.94 | 370,148 | +0.33(+1.41%) |
Mar 31, 2011 | 23.47 | 23.67 | 23.41 | 23.61 | 370,431 | +0.17(+0.74%) |
Mar 30, 2011 | 23.21 | 23.58 | 23.21 | 23.44 | 377,158 | +0.24(+1.04%) |
Mar 29, 2011 | 23.23 | 23.23 | 23.09 | 23.20 | 549,055 | -0.02(-0.09%) |
Mar 28, 2011 | 23.34 | 23.54 | 23.18 | 23.22 | 335,046 | -0.10(-0.42%) |
Mar 25, 2011 | 23.36 | 23.64 | 23.28 | 23.31 | 348,927 | +0.07(+0.30%) |
Mar 24, 2011 | 23.34 | 23.36 | 23.11 | 23.24 | 270,254 | +0.02(+0.09%) |
Mar 23, 2011 | 23.34 | 23.34 | 22.97 | 23.22 | 311,791 | -0.09(-0.39%) |
Mar 22, 2011 | 23.53 | 23.58 | 23.15 | 23.31 | 591,314 | -0.16(-0.68%) |
Mar 21, 2011 | 23.53 | 23.61 | 23.42 | 23.47 | 497,972 | +0.46(+2.02%) |
Mar 18, 2011 | 22.98 | 23.35 | 22.96 | 23.01 | 462,937 | +0.15(+0.67%) |
Mar 17, 2011 | 23.05 | 23.11 | 22.81 | 22.86 | 459,356 | +0.01(+0.03%) |
Mar 16, 2011 | 22.88 | 23.00 | 22.57 | 22.85 | 758,169 | -0.05(-0.21%) |
Mar 15, 2011 | 22.82 | 23.04 | 22.79 | 22.90 | 616,521 | -0.46(-1.99%) |
Mar 14, 2011 | 23.36 | 23.41 | 23.19 | 23.36 | 645,484 | -0.19(-0.79%) |
Mar 11, 2011 | 23.44 | 23.63 | 23.33 | 23.55 | 456,635 | +0.06(+0.27%) |
Mar 10, 2011 | 23.92 | 23.95 | 23.47 | 23.49 | 672,291 | -0.60(-2.50%) |
Mar 09, 2011 | 24.23 | 24.41 | 24.04 | 24.09 | 686,781 | -0.13(-0.54%) |
Mar 08, 2011 | 24.08 | 24.39 | 24.05 | 24.22 | 623,070 | +0.10(+0.43%) |
Mar 07, 2011 | 24.21 | 24.31 | 24.02 | 24.12 | 1,024,286 | +0.06(+0.23%) |
Mar 04, 2011 | 24.01 | 24.25 | 23.85 | 24.06 | 678,864 | -0.07(-0.29%) |
Mar 03, 2011 | 23.85 | 24.19 | 23.85 | 24.13 | 658,385 | +0.39(+1.63%) |
Mar 02, 2011 | 23.47 | 23.90 | 23.47 | 23.74 | 839,290 | +0.30(+1.27%) |
Mar 01, 2011 | 23.51 | 23.73 | 23.34 | 23.45 | 603,574 | +0.03(+0.12%) |
Feb 28, 2011 | 23.46 | 23.66 | 23.41 | 23.42 | 756,547 | +0.06(+0.27%) |
Feb 25, 2011 | 23.11 | 23.36 | 22.88 | 23.36 | 557,427 | +0.33(+1.41%) |
Feb 24, 2011 | 23.04 | 23.17 | 22.98 | 23.03 | 580,029 | -0.08(-0.33%) |
Feb 23, 2011 | 23.28 | 23.35 | 23.10 | 23.11 | 1,053,065 | -0.25(-1.07%) |
Feb 22, 2011 | 23.11 | 23.47 | 23.11 | 23.36 | 637,256 | -0.04(-0.18%) |
Feb 18, 2011 | 23.26 | 23.40 | 23.17 | 23.40 | 380,920 | +0.14(+0.59%) |
Feb 17, 2011 | 23.11 | 23.31 | 23.11 | 23.26 | 362,410 | +0.11(+0.47%) |
Feb 16, 2011 | 23.11 | 23.20 | 23.01 | 23.15 | 418,063 | +0.12(+0.51%) |
Feb 15, 2011 | 22.94 | 23.22 | 22.93 | 23.03 | 442,249 | +0.07(+0.30%) |
Feb 14, 2011 | 22.96 | 23.05 | 22.88 | 22.96 | 543,528 | +0.00(+0.00%) |
Feb 11, 2011 | 23.05 | 23.07 | 22.95 | 22.96 | 506,619 | -0.15(-0.65%) |
Feb 10, 2011 | 22.83 | 23.18 | 22.75 | 23.12 | 445,384 | +0.23(+1.02%) |
Feb 09, 2011 | 22.83 | 23.01 | 22.63 | 22.88 | 552,003 | -0.08(-0.33%) |
Feb 08, 2011 | 22.83 | 23.00 | 22.80 | 22.96 | 519,319 | +0.16(+0.72%) |
Feb 07, 2011 | 22.76 | 22.80 | 22.72 | 22.79 | 366,207 | +0.12(+0.54%) |
Feb 04, 2011 | 22.69 | 22.72 | 22.58 | 22.67 | 461,531 | -0.03(-0.15%) |
Feb 03, 2011 | 22.67 | 22.76 | 22.63 | 22.70 | 554,769 | +0.01(+0.06%) |
Feb 02, 2011 | 22.76 | 22.83 | 22.64 | 22.69 | 470,949 | -0.05(-0.24%) |