Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.07 | 25.26 | 24.77 | 24.94 | 136,333 | +0.08(+0.34%) |
Jan 30, 2012 | 24.85 | 24.99 | 24.63 | 24.85 | 131,125 | -0.13(-0.51%) |
Jan 27, 2012 | 24.78 | 25.02 | 24.69 | 24.98 | 153,990 | +0.10(+0.41%) |
Jan 26, 2012 | 24.73 | 24.91 | 24.63 | 24.88 | 231,044 | +0.23(+0.93%) |
Jan 25, 2012 | 24.35 | 24.77 | 24.31 | 24.65 | 192,353 | +0.28(+1.15%) |
Jan 24, 2012 | 24.00 | 24.51 | 23.97 | 24.37 | 119,547 | +0.22(+0.91%) |
Jan 23, 2012 | 24.12 | 24.39 | 23.99 | 24.15 | 74,375 | -0.03(-0.14%) |
Jan 20, 2012 | 23.96 | 24.23 | 23.84 | 24.18 | 212,543 | +0.25(+1.03%) |
Jan 19, 2012 | 23.68 | 23.97 | 23.61 | 23.94 | 83,399 | +0.33(+1.40%) |
Jan 18, 2012 | 23.18 | 23.70 | 23.13 | 23.61 | 134,601 | +0.36(+1.57%) |
Jan 17, 2012 | 23.20 | 23.39 | 22.93 | 23.24 | 180,415 | +0.22(+0.96%) |
Jan 13, 2012 | 22.90 | 23.22 | 22.53 | 23.02 | 219,688 | +0.12(+0.52%) |
Jan 12, 2012 | 22.90 | 23.01 | 22.47 | 22.90 | 138,351 | +0.12(+0.52%) |
Jan 11, 2012 | 22.73 | 22.85 | 22.62 | 22.78 | 212,931 | -0.03(-0.11%) |
Jan 10, 2012 | 22.97 | 23.00 | 22.67 | 22.81 | 132,263 | +0.08(+0.37%) |
Jan 09, 2012 | 22.61 | 22.83 | 22.44 | 22.72 | 210,411 | +0.14(+0.60%) |
Jan 06, 2012 | 22.37 | 22.72 | 22.14 | 22.59 | 352,954 | +0.14(+0.64%) |
Jan 05, 2012 | 22.40 | 22.50 | 22.12 | 22.44 | 350,080 | +0.02(+0.08%) |
Jan 04, 2012 | 22.15 | 23.04 | 22.15 | 22.43 | 465,093 | +0.65(+3.00%) |
Dec 30, 2011 | 21.96 | 22.13 | 21.74 | 21.77 | 81,820 | -0.04(-0.19%) |
Dec 29, 2011 | 21.55 | 21.90 | 21.53 | 21.82 | 65,635 | +0.27(+1.26%) |
Dec 28, 2011 | 22.02 | 22.10 | 21.49 | 21.55 | 81,621 | -0.41(-1.85%) |
Dec 27, 2011 | 21.66 | 22.18 | 21.66 | 21.95 | 29,006 | +0.20(+0.90%) |
Dec 23, 2011 | 21.99 | 22.04 | 21.60 | 21.76 | 50,031 | -0.04(-0.19%) |
Dec 21, 2011 | 21.38 | 21.83 | 21.23 | 21.80 | 76,371 | +0.42(+1.94%) |
Dec 20, 2011 | 20.88 | 21.43 | 20.88 | 21.38 | 114,946 | +0.87(+4.22%) |
Dec 19, 2011 | 21.07 | 21.22 | 20.46 | 20.52 | 66,843 | -0.41(-1.95%) |
Dec 16, 2011 | 21.21 | 21.37 | 20.76 | 20.93 | 235,904 | -0.13(-0.60%) |
Dec 15, 2011 | 20.98 | 21.27 | 20.86 | 21.05 | 155,814 | +0.31(+1.51%) |
Dec 14, 2011 | 20.97 | 21.10 | 20.71 | 20.74 | 118,992 | -0.37(-1.77%) |
Dec 13, 2011 | 21.66 | 21.84 | 21.03 | 21.11 | 108,300 | -0.39(-1.81%) |
Dec 12, 2011 | 21.76 | 21.76 | 21.21 | 21.50 | 75,787 | -0.46(-2.09%) |
Dec 09, 2011 | 21.17 | 22.13 | 21.17 | 21.96 | 108,253 | +0.87(+4.14%) |
Dec 08, 2011 | 21.71 | 21.80 | 21.07 | 21.09 | 97,703 | -1.03(-4.64%) |
Dec 07, 2011 | 22.05 | 22.26 | 21.52 | 22.11 | 110,077 | -0.05(-0.23%) |
Dec 06, 2011 | 22.31 | 22.32 | 22.03 | 22.16 | 156,997 | -0.17(-0.76%) |
Dec 05, 2011 | 22.27 | 22.50 | 22.12 | 22.33 | 156,845 | +0.37(+1.70%) |
Dec 02, 2011 | 22.41 | 22.68 | 21.90 | 21.96 | 119,561 | -0.20(-0.88%) |
Dec 01, 2011 | 22.24 | 22.39 | 22.05 | 22.16 | 149,348 | -0.14(-0.65%) |
Nov 30, 2011 | 22.23 | 22.39 | 22.06 | 22.30 | 346,788 | +0.73(+3.38%) |
Nov 29, 2011 | 21.60 | 21.63 | 21.32 | 21.57 | 144,125 | -0.01(-0.04%) |
Nov 28, 2011 | 21.29 | 21.71 | 21.29 | 21.58 | 155,304 | +0.86(+4.13%) |
Nov 25, 2011 | 20.90 | 21.07 | 20.71 | 20.72 | 96,585 | -0.25(-1.21%) |
Nov 23, 2011 | 21.47 | 21.64 | 20.93 | 20.98 | 171,802 | -0.59(-2.75%) |
Nov 22, 2011 | 21.64 | 21.78 | 21.47 | 21.57 | 61,056 | -0.08(-0.35%) |
Nov 21, 2011 | 21.66 | 21.90 | 21.59 | 21.65 | 91,123 | -0.38(-1.73%) |
Nov 18, 2011 | 22.10 | 22.21 | 21.99 | 22.03 | 126,873 | -0.08(-0.35%) |
Nov 17, 2011 | 22.05 | 22.29 | 22.03 | 22.10 | 201,720 | +0.03(+0.15%) |
Nov 16, 2011 | 22.33 | 22.53 | 22.05 | 22.07 | 222,315 | -0.42(-1.85%) |
Nov 15, 2011 | 22.47 | 22.56 | 22.05 | 22.49 | 199,654 | +0.00(+0.00%) |
Nov 14, 2011 | 22.74 | 22.81 | 22.44 | 22.49 | 181,504 | -0.42(-1.81%) |
Nov 11, 2011 | 23.26 | 23.61 | 22.87 | 22.90 | 144,934 | -0.25(-1.06%) |
Nov 10, 2011 | 22.94 | 23.20 | 22.82 | 23.15 | 128,626 | +0.48(+2.13%) |
Nov 09, 2011 | 23.08 | 23.54 | 22.65 | 22.66 | 214,171 | -0.94(-3.99%) |
Nov 08, 2011 | 24.00 | 24.00 | 22.90 | 23.61 | 140,741 | +0.62(+2.69%) |
Nov 07, 2011 | 22.44 | 23.00 | 22.33 | 22.99 | 289,402 | +0.59(+2.61%) |
Nov 04, 2011 | 22.40 | 22.51 | 22.11 | 22.40 | 64,180 | -0.20(-0.86%) |
Nov 03, 2011 | 22.13 | 22.66 | 21.89 | 22.60 | 139,445 | +0.70(+3.22%) |
Nov 02, 2011 | 21.62 | 21.93 | 21.49 | 21.89 | 126,701 | +0.51(+2.38%) |
Nov 01, 2011 | 21.97 | 22.08 | 21.29 | 21.38 | 380,156 | -0.90(-4.03%) |
Oct 31, 2011 | 21.60 | 22.46 | 21.60 | 22.28 | 174,585 | +0.28(+1.27%) |
Oct 28, 2011 | 22.35 | 22.56 | 21.94 | 22.00 | 203,436 | -0.46(-2.04%) |
Oct 27, 2011 | 22.29 | 22.96 | 21.35 | 22.46 | 350,070 | +0.13(+0.57%) |
Oct 26, 2011 | 22.26 | 22.53 | 21.89 | 22.33 | 143,294 | +0.38(+1.74%) |
Oct 25, 2011 | 22.32 | 22.43 | 21.88 | 21.95 | 102,032 | -0.56(-2.49%) |
Oct 24, 2011 | 22.06 | 22.57 | 21.88 | 22.51 | 93,862 | +0.54(+2.47%) |
Oct 21, 2011 | 21.87 | 22.11 | 21.68 | 21.97 | 130,489 | +0.32(+1.47%) |
Oct 20, 2011 | 22.06 | 22.14 | 21.39 | 21.65 | 136,883 | -0.34(-1.56%) |
Oct 19, 2011 | 21.70 | 22.22 | 21.59 | 21.99 | 181,400 | +0.31(+1.41%) |
Oct 18, 2011 | 21.33 | 21.88 | 21.11 | 21.69 | 155,873 | +0.39(+1.83%) |
Oct 17, 2011 | 21.70 | 21.70 | 21.18 | 21.30 | 245,217 | -0.59(-2.67%) |
Oct 14, 2011 | 21.67 | 22.08 | 21.35 | 21.88 | 161,343 | +0.50(+2.34%) |
Oct 13, 2011 | 20.83 | 21.54 | 20.63 | 21.38 | 179,124 | +0.47(+2.23%) |
Oct 12, 2011 | 20.83 | 21.11 | 20.63 | 20.92 | 86,850 | +0.31(+1.52%) |
Oct 11, 2011 | 20.60 | 20.79 | 20.31 | 20.60 | 107,971 | -0.06(-0.29%) |
Oct 10, 2011 | 20.61 | 20.90 | 20.32 | 20.66 | 154,514 | +0.44(+2.18%) |
Oct 07, 2011 | 20.26 | 20.58 | 19.89 | 20.22 | 168,164 | -0.02(-0.08%) |
Oct 06, 2011 | 20.04 | 20.49 | 19.88 | 20.24 | 134,446 | +0.03(+0.13%) |
Oct 05, 2011 | 19.74 | 20.30 | 19.61 | 20.21 | 155,681 | +0.48(+2.45%) |
Oct 04, 2011 | 18.27 | 19.74 | 18.16 | 19.73 | 269,391 | +1.31(+7.09%) |
Oct 03, 2011 | 19.31 | 19.67 | 18.41 | 18.42 | 333,683 | -1.09(-5.61%) |
Sep 30, 2011 | 19.11 | 20.13 | 19.00 | 19.52 | 324,023 | +0.07(+0.35%) |
Sep 29, 2011 | 19.88 | 20.14 | 19.07 | 19.45 | 135,552 | +0.03(+0.17%) |
Sep 28, 2011 | 19.46 | 19.87 | 19.20 | 19.42 | 256,164 | -0.12(-0.61%) |
Sep 27, 2011 | 19.02 | 19.75 | 18.92 | 19.53 | 163,081 | +0.91(+4.87%) |
Sep 26, 2011 | 18.45 | 18.81 | 18.19 | 18.63 | 149,263 | +0.33(+1.81%) |
Sep 23, 2011 | 17.67 | 18.58 | 17.67 | 18.30 | 226,796 | +0.64(+3.65%) |
Sep 22, 2011 | 17.70 | 18.25 | 17.40 | 17.65 | 226,872 | -0.59(-3.21%) |
Sep 21, 2011 | 19.23 | 19.35 | 18.21 | 18.24 | 110,145 | -0.96(-4.99%) |
Sep 20, 2011 | 19.73 | 20.04 | 19.18 | 19.20 | 83,550 | -0.43(-2.20%) |
Sep 19, 2011 | 19.54 | 19.88 | 19.13 | 19.63 | 102,555 | -0.31(-1.57%) |
Sep 16, 2011 | 20.09 | 20.15 | 19.85 | 19.94 | 142,624 | +0.01(+0.04%) |
Sep 15, 2011 | 19.55 | 20.05 | 19.31 | 19.93 | 124,548 | +0.41(+2.08%) |
Sep 14, 2011 | 19.24 | 19.81 | 18.88 | 19.53 | 171,512 | +0.50(+2.63%) |
Sep 13, 2011 | 18.68 | 19.16 | 18.65 | 19.03 | 262,006 | +0.42(+2.28%) |
Sep 12, 2011 | 18.17 | 18.63 | 18.09 | 18.60 | 270,713 | +0.09(+0.50%) |
Sep 09, 2011 | 18.86 | 19.10 | 18.13 | 18.51 | 188,897 | -0.58(-3.02%) |
Sep 08, 2011 | 19.30 | 19.53 | 18.98 | 19.09 | 253,785 | -0.38(-1.96%) |
Sep 07, 2011 | 19.38 | 19.70 | 19.28 | 19.47 | 349,179 | +0.43(+2.27%) |
Sep 06, 2011 | 18.41 | 19.11 | 17.89 | 19.03 | 143,064 | +0.03(+0.18%) |
Sep 02, 2011 | 19.14 | 21.00 | 19.00 | 19.00 | 191,289 | -0.56(-2.86%) |
Sep 01, 2011 | 19.85 | 20.15 | 19.39 | 19.56 | 163,489 | -0.33(-1.66%) |
Aug 31, 2011 | 20.19 | 20.32 | 19.72 | 19.89 | 209,926 | -0.14(-0.72%) |
Aug 30, 2011 | 19.98 | 20.20 | 19.64 | 20.04 | 355,987 | -0.07(-0.34%) |
Aug 29, 2011 | 20.15 | 20.54 | 19.85 | 20.10 | 201,527 | +0.22(+1.11%) |
Aug 26, 2011 | 19.25 | 19.93 | 19.11 | 19.88 | 135,674 | +0.49(+2.54%) |
Aug 25, 2011 | 19.78 | 19.78 | 19.24 | 19.39 | 156,741 | -0.28(-1.42%) |
Aug 24, 2011 | 19.25 | 20.02 | 18.91 | 19.67 | 168,738 | +0.05(+0.26%) |
Aug 23, 2011 | 18.59 | 19.70 | 18.25 | 19.62 | 560,158 | +1.09(+5.86%) |
Aug 22, 2011 | 19.04 | 19.24 | 18.44 | 18.53 | 175,330 | -0.04(-0.23%) |
Aug 19, 2011 | 18.10 | 18.92 | 18.10 | 18.58 | 212,234 | +0.14(+0.74%) |
Aug 18, 2011 | 18.99 | 19.01 | 18.37 | 18.44 | 317,886 | -1.09(-5.60%) |
Aug 17, 2011 | 19.73 | 19.99 | 19.29 | 19.53 | 89,549 | -0.10(-0.52%) |
Aug 16, 2011 | 19.67 | 19.89 | 19.36 | 19.64 | 101,780 | -0.26(-1.32%) |
Aug 15, 2011 | 19.91 | 20.24 | 19.62 | 19.90 | 56,363 | +0.18(+0.90%) |
Aug 12, 2011 | 19.40 | 19.78 | 18.93 | 19.72 | 170,767 | +0.48(+2.51%) |
Aug 11, 2011 | 18.48 | 19.53 | 18.36 | 19.24 | 237,240 | +0.85(+4.61%) |
Aug 10, 2011 | 19.26 | 19.43 | 18.33 | 18.39 | 309,948 | -1.32(-6.71%) |
Aug 09, 2011 | 19.70 | 19.82 | 18.36 | 19.71 | 279,279 | +0.90(+4.78%) |
Aug 08, 2011 | 19.98 | 20.50 | 18.81 | 18.81 | 230,319 | -1.68(-8.20%) |
Aug 05, 2011 | 21.13 | 21.13 | 19.93 | 20.49 | 287,742 | -0.33(-1.59%) |
Aug 04, 2011 | 21.84 | 22.05 | 20.82 | 20.82 | 211,610 | -1.19(-5.39%) |
Aug 03, 2011 | 21.58 | 22.04 | 20.60 | 22.01 | 423,643 | +0.59(+2.73%) |
Aug 02, 2011 | 22.05 | 22.16 | 21.41 | 21.43 | 349,224 | -0.64(-2.92%) |
Aug 01, 2011 | 22.37 | 22.47 | 21.66 | 22.07 | 241,155 | +0.02(+0.08%) |
Jul 29, 2011 | 21.99 | 22.37 | 21.73 | 22.05 | 151,193 | +0.00(+0.00%) |
Jul 28, 2011 | 22.13 | 22.38 | 21.65 | 22.05 | 193,871 | -0.25(-1.14%) |
Jul 27, 2011 | 22.98 | 22.99 | 22.16 | 22.31 | 228,442 | -0.83(-3.59%) |
Jul 26, 2011 | 23.67 | 23.67 | 23.12 | 23.14 | 60,782 | -0.53(-2.26%) |
Jul 25, 2011 | 23.52 | 23.89 | 23.51 | 23.67 | 66,230 | -0.18(-0.75%) |
Jul 22, 2011 | 23.82 | 24.19 | 23.67 | 23.85 | 59,782 | -0.20(-0.85%) |
Jul 21, 2011 | 23.66 | 24.26 | 23.64 | 24.06 | 82,995 | +0.44(+1.87%) |
Jul 20, 2011 | 23.41 | 23.72 | 23.07 | 23.61 | 87,557 | +0.28(+1.20%) |
Jul 19, 2011 | 22.67 | 23.38 | 22.44 | 23.33 | 119,705 | +0.79(+3.50%) |
Jul 18, 2011 | 23.00 | 23.08 | 22.50 | 22.55 | 187,685 | -0.74(-3.17%) |
Jul 15, 2011 | 23.30 | 23.39 | 23.08 | 23.28 | 115,082 | +0.02(+0.07%) |
Jul 14, 2011 | 23.76 | 23.85 | 23.11 | 23.27 | 120,181 | -0.42(-1.75%) |
Jul 13, 2011 | 23.58 | 23.77 | 23.45 | 23.68 | 118,817 | +0.15(+0.65%) |
Jul 12, 2011 | 23.61 | 23.74 | 23.33 | 23.53 | 113,656 | -0.07(-0.29%) |
Jul 11, 2011 | 24.08 | 24.14 | 23.57 | 23.60 | 139,973 | -0.82(-3.37%) |
Jul 08, 2011 | 24.28 | 24.52 | 24.00 | 24.42 | 84,519 | -0.20(-0.79%) |
Jul 07, 2011 | 24.90 | 25.22 | 24.47 | 24.62 | 126,438 | -0.17(-0.68%) |
Jul 06, 2011 | 24.84 | 25.07 | 24.29 | 24.79 | 97,875 | -0.14(-0.54%) |
Jul 05, 2011 | 24.68 | 25.05 | 24.45 | 24.92 | 138,115 | +0.18(+0.72%) |
Jul 01, 2011 | 24.23 | 24.84 | 24.00 | 24.74 | 236,917 | +0.59(+2.42%) |
Jun 30, 2011 | 23.66 | 24.19 | 23.52 | 24.16 | 132,613 | +0.49(+2.08%) |
Jun 29, 2011 | 23.73 | 23.77 | 23.45 | 23.67 | 144,230 | -0.03(-0.14%) |
Jun 28, 2011 | 23.43 | 23.84 | 23.28 | 23.70 | 160,820 | +0.42(+1.82%) |
Jun 27, 2011 | 22.94 | 23.29 | 22.82 | 23.28 | 122,616 | +0.24(+1.03%) |
Jun 24, 2011 | 22.88 | 23.18 | 22.48 | 23.04 | 497,580 | +0.16(+0.70%) |
Jun 23, 2011 | 22.86 | 22.92 | 22.44 | 22.88 | 84,717 | -0.22(-0.95%) |
Jun 22, 2011 | 23.14 | 23.40 | 22.93 | 23.10 | 85,950 | -0.22(-0.95%) |
Jun 21, 2011 | 23.43 | 23.57 | 23.09 | 23.32 | 130,938 | +0.09(+0.40%) |
Jun 20, 2011 | 23.12 | 23.33 | 22.54 | 23.22 | 242,638 | +0.64(+2.82%) |
Jun 17, 2011 | 22.78 | 23.06 | 22.41 | 22.59 | 167,515 | -0.08(-0.37%) |
Jun 16, 2011 | 22.05 | 22.69 | 22.05 | 22.67 | 115,191 | +0.63(+2.85%) |
Jun 15, 2011 | 22.10 | 22.25 | 21.84 | 22.05 | 139,997 | -0.30(-1.33%) |
Jun 14, 2011 | 22.30 | 22.44 | 22.11 | 22.34 | 90,235 | +0.22(+1.00%) |
Jun 13, 2011 | 22.26 | 22.39 | 22.01 | 22.12 | 98,075 | -0.05(-0.23%) |
Jun 10, 2011 | 22.43 | 22.61 | 21.90 | 22.17 | 118,332 | -0.44(-1.95%) |
Jun 09, 2011 | 22.81 | 22.97 | 22.59 | 22.61 | 69,005 | -0.14(-0.60%) |
Jun 08, 2011 | 22.49 | 22.83 | 22.37 | 22.75 | 75,367 | +0.17(+0.75%) |
Jun 07, 2011 | 22.72 | 22.83 | 22.48 | 22.58 | 55,378 | +0.01(+0.04%) |
Jun 06, 2011 | 22.47 | 22.79 | 22.37 | 22.57 | 109,880 | -0.05(-0.22%) |
Jun 03, 2011 | 22.85 | 23.31 | 22.55 | 22.62 | 90,686 | -0.59(-2.52%) |
May 24, 2011 | 23.91 | 23.91 | 23.17 | 23.21 | 119,841 | -0.69(-2.88%) |
May 23, 2011 | 24.03 | 24.06 | 23.64 | 23.89 | 79,460 | -0.55(-2.26%) |
May 20, 2011 | 24.28 | 24.72 | 24.28 | 24.45 | 131,991 | +0.02(+0.07%) |
May 19, 2011 | 24.25 | 24.59 | 24.06 | 24.43 | 76,299 | +0.31(+1.30%) |
May 18, 2011 | 23.76 | 24.15 | 23.73 | 24.12 | 99,311 | +0.46(+1.94%) |
May 17, 2011 | 23.37 | 23.73 | 23.23 | 23.66 | 107,827 | +0.17(+0.72%) |
May 16, 2011 | 23.89 | 23.97 | 23.47 | 23.49 | 78,960 | -0.51(-2.12%) |
May 13, 2011 | 24.62 | 24.62 | 23.95 | 24.00 | 77,680 | -0.59(-2.38%) |
May 12, 2011 | 24.15 | 24.72 | 23.96 | 24.58 | 69,069 | +0.32(+1.33%) |
May 11, 2011 | 24.45 | 24.69 | 24.14 | 24.26 | 114,280 | -0.34(-1.38%) |
May 10, 2011 | 24.19 | 24.65 | 24.19 | 24.60 | 65,857 | +0.56(+2.33%) |
May 09, 2011 | 23.93 | 24.22 | 23.78 | 24.04 | 54,627 | +0.04(+0.18%) |
May 06, 2011 | 23.89 | 24.23 | 23.64 | 24.00 | 166,058 | +0.38(+1.62%) |
May 05, 2011 | 23.68 | 24.05 | 23.45 | 23.61 | 135,899 | -0.18(-0.75%) |
May 04, 2011 | 24.14 | 24.31 | 23.52 | 23.79 | 106,303 | -0.30(-1.23%) |
May 03, 2011 | 24.09 | 24.47 | 24.01 | 24.09 | 234,051 | -0.04(-0.18%) |
May 02, 2011 | 24.14 | 24.16 | 23.81 | 24.13 | 307,807 | +0.31(+1.32%) |
Apr 29, 2011 | 24.44 | 24.72 | 23.79 | 23.82 | 199,116 | -0.19(-0.78%) |
Apr 28, 2011 | 23.66 | 24.06 | 23.66 | 24.00 | 133,398 | +0.16(+0.68%) |
Apr 27, 2011 | 23.92 | 24.36 | 23.68 | 23.84 | 209,065 | -0.09(-0.39%) |
Apr 26, 2011 | 23.72 | 24.00 | 23.61 | 23.94 | 181,871 | +0.24(+1.00%) |
Apr 25, 2011 | 23.75 | 23.88 | 23.51 | 23.70 | 58,849 | -0.11(-0.46%) |
Apr 21, 2011 | 23.78 | 23.87 | 23.62 | 23.81 | 55,218 | +0.20(+0.86%) |
Apr 20, 2011 | 23.56 | 23.70 | 23.33 | 23.61 | 76,116 | +0.28(+1.20%) |
Apr 19, 2011 | 23.28 | 23.52 | 23.11 | 23.33 | 154,871 | +0.14(+0.62%) |
Apr 18, 2011 | 22.90 | 23.22 | 22.71 | 23.18 | 103,293 | +0.00(+0.00%) |
Apr 15, 2011 | 22.74 | 23.23 | 22.74 | 23.18 | 151,872 | +0.32(+1.41%) |
Apr 14, 2011 | 22.46 | 22.90 | 22.44 | 22.86 | 63,632 | +0.16(+0.71%) |
Apr 13, 2011 | 23.05 | 23.08 | 22.45 | 22.70 | 153,432 | -0.29(-1.25%) |
Apr 12, 2011 | 22.78 | 23.02 | 22.63 | 22.99 | 108,272 | +0.07(+0.30%) |
Apr 11, 2011 | 23.03 | 23.15 | 22.80 | 22.92 | 52,037 | -0.15(-0.66%) |
Apr 08, 2011 | 23.56 | 23.70 | 23.03 | 23.07 | 72,424 | -0.31(-1.34%) |
Apr 07, 2011 | 23.10 | 23.44 | 23.01 | 23.39 | 85,085 | +0.33(+1.43%) |
Apr 06, 2011 | 22.87 | 23.35 | 22.72 | 23.05 | 83,501 | +0.49(+2.18%) |
Apr 05, 2011 | 22.28 | 22.63 | 22.15 | 22.56 | 63,363 | +0.20(+0.91%) |
Apr 04, 2011 | 22.33 | 22.45 | 22.12 | 22.36 | 106,681 | +0.13(+0.57%) |
Apr 01, 2011 | 22.46 | 22.57 | 22.06 | 22.23 | 120,597 | -0.06(-0.27%) |
Mar 31, 2011 | 21.49 | 22.44 | 21.49 | 22.29 | 93,060 | +0.07(+0.31%) |
Mar 30, 2011 | 22.22 | 22.65 | 22.21 | 22.22 | 119,126 | -0.29(-1.28%) |
Mar 29, 2011 | 22.50 | 22.51 | 22.17 | 22.51 | 212,952 | +0.04(+0.19%) |
Mar 28, 2011 | 22.77 | 22.77 | 22.45 | 22.47 | 56,108 | -0.27(-1.19%) |
Mar 25, 2011 | 22.64 | 22.88 | 22.48 | 22.74 | 88,629 | +0.22(+0.98%) |
Mar 24, 2011 | 22.56 | 22.56 | 22.34 | 22.52 | 32,947 | -0.09(-0.41%) |
Mar 23, 2011 | 22.59 | 22.72 | 22.08 | 22.61 | 66,455 | +0.04(+0.16%) |
Mar 22, 2011 | 22.68 | 22.84 | 22.54 | 22.58 | 42,341 | -0.03(-0.12%) |
Mar 21, 2011 | 22.52 | 22.79 | 21.82 | 22.61 | 64,944 | +0.43(+1.95%) |
Mar 18, 2011 | 21.89 | 22.18 | 21.82 | 22.17 | 163,242 | +0.47(+2.19%) |
Mar 17, 2011 | 21.84 | 21.84 | 21.44 | 21.70 | 94,806 | +0.21(+0.99%) |
Mar 16, 2011 | 21.59 | 21.99 | 21.21 | 21.49 | 150,820 | -0.10(-0.47%) |
Mar 15, 2011 | 21.14 | 22.04 | 21.06 | 21.59 | 130,569 | -0.02(-0.08%) |
Mar 14, 2011 | 21.66 | 21.88 | 21.38 | 21.60 | 85,272 | -0.22(-1.01%) |
Mar 11, 2011 | 21.68 | 22.05 | 21.27 | 21.82 | 194,685 | +0.08(+0.39%) |
Mar 10, 2011 | 22.06 | 22.32 | 21.47 | 21.74 | 158,316 | -0.61(-2.73%) |
Mar 09, 2011 | 22.39 | 22.66 | 22.34 | 22.35 | 35,899 | -0.10(-0.45%) |
Mar 08, 2011 | 22.05 | 22.73 | 21.99 | 22.45 | 72,882 | +0.41(+1.85%) |
Mar 07, 2011 | 22.59 | 22.72 | 21.89 | 22.05 | 81,853 | -0.43(-1.92%) |
Mar 04, 2011 | 22.56 | 22.59 | 22.35 | 22.48 | 147,775 | -0.08(-0.38%) |
Mar 03, 2011 | 22.37 | 22.62 | 22.22 | 22.56 | 126,357 | +0.44(+1.99%) |
Mar 02, 2011 | 22.13 | 22.33 | 21.88 | 22.12 | 77,709 | -0.06(-0.27%) |
Mar 01, 2011 | 22.59 | 22.84 | 22.05 | 22.18 | 133,484 | -0.28(-1.25%) |
Feb 28, 2011 | 22.56 | 22.67 | 22.05 | 22.46 | 121,938 | -0.05(-0.23%) |
Feb 25, 2011 | 22.50 | 22.72 | 22.39 | 22.51 | 122,527 | +0.00(+0.00%) |
Feb 24, 2011 | 22.47 | 22.55 | 21.97 | 22.51 | 120,353 | +0.14(+0.61%) |
Feb 23, 2011 | 23.03 | 23.03 | 22.34 | 22.38 | 108,807 | -0.67(-2.91%) |
Feb 22, 2011 | 22.94 | 23.86 | 22.86 | 23.05 | 97,456 | -0.20(-0.88%) |
Feb 18, 2011 | 23.00 | 23.35 | 22.91 | 23.25 | 82,982 | +0.43(+1.90%) |
Feb 17, 2011 | 22.72 | 23.01 | 22.46 | 22.82 | 105,231 | +0.03(+0.15%) |
Feb 16, 2011 | 22.60 | 22.80 | 22.48 | 22.78 | 41,071 | +0.28(+1.24%) |
Feb 15, 2011 | 22.68 | 22.96 | 22.48 | 22.50 | 98,675 | -0.27(-1.19%) |
Feb 14, 2011 | 22.61 | 22.95 | 22.47 | 22.77 | 51,751 | +0.02(+0.07%) |
Feb 11, 2011 | 22.22 | 22.76 | 22.22 | 22.76 | 80,318 | +0.42(+1.86%) |
Feb 10, 2011 | 22.17 | 22.55 | 22.17 | 22.34 | 70,735 | -0.04(-0.19%) |
Feb 09, 2011 | 22.48 | 22.55 | 22.06 | 22.38 | 82,748 | -0.37(-1.64%) |
Feb 08, 2011 | 23.17 | 23.17 | 22.17 | 22.76 | 216,260 | -0.54(-2.33%) |
Feb 07, 2011 | 22.51 | 23.88 | 22.51 | 23.30 | 312,432 | +0.87(+3.90%) |
Feb 04, 2011 | 22.18 | 22.53 | 22.15 | 22.43 | 149,104 | +0.25(+1.15%) |
Feb 03, 2011 | 22.05 | 22.18 | 21.58 | 22.17 | 110,718 | +0.11(+0.50%) |
Feb 02, 2011 | 22.05 | 22.50 | 22.02 | 22.06 | 65,019 | -0.10(-0.46%) |