Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.19 | 18.19 | 17.94 | 17.95 | 516,023 | -0.37(-2.04%) |
Oct 28, 2011 | 18.32 | 18.40 | 18.21 | 18.32 | 404,283 | -0.06(-0.32%) |
Oct 27, 2011 | 18.40 | 18.50 | 18.06 | 18.38 | 267,564 | +0.38(+2.12%) |
Oct 26, 2011 | 18.04 | 18.06 | 17.69 | 18.00 | 249,286 | +0.19(+1.05%) |
Oct 25, 2011 | 18.09 | 18.12 | 17.78 | 17.81 | 1,154,207 | -0.34(-1.87%) |
Oct 24, 2011 | 18.02 | 18.20 | 18.02 | 18.15 | 2,728,704 | +0.08(+0.42%) |
Oct 21, 2011 | 17.96 | 18.08 | 17.94 | 18.08 | 863,848 | +0.25(+1.38%) |
Oct 20, 2011 | 17.78 | 17.86 | 17.58 | 17.83 | 785,681 | +0.00(+0.00%) |
Oct 19, 2011 | 17.98 | 18.07 | 17.78 | 17.83 | 627,354 | -0.17(-0.94%) |
Oct 18, 2011 | 17.75 | 18.08 | 17.61 | 18.00 | 541,502 | +0.24(+1.34%) |
Oct 17, 2011 | 17.87 | 17.90 | 17.71 | 17.76 | 370,122 | -0.21(-1.18%) |
Oct 14, 2011 | 18.04 | 18.04 | 17.88 | 17.97 | 332,987 | +0.17(+0.95%) |
Oct 13, 2011 | 17.58 | 17.83 | 17.55 | 17.80 | 322,889 | +0.12(+0.67%) |
Oct 12, 2011 | 17.53 | 17.88 | 17.45 | 17.69 | 430,165 | +0.31(+1.81%) |
Oct 11, 2011 | 17.39 | 17.41 | 17.29 | 17.37 | 339,728 | -0.06(-0.34%) |
Oct 10, 2011 | 17.27 | 17.43 | 17.24 | 17.43 | 189,264 | +0.42(+2.44%) |
Oct 07, 2011 | 17.44 | 17.55 | 17.00 | 17.02 | 506,951 | -0.30(-1.71%) |
Oct 06, 2011 | 17.28 | 17.34 | 17.15 | 17.31 | 2,764,931 | +0.20(+1.19%) |
Oct 05, 2011 | 16.95 | 17.15 | 16.81 | 17.11 | 916,258 | +0.15(+0.90%) |
Oct 04, 2011 | 16.47 | 16.97 | 16.09 | 16.96 | 1,726,263 | +0.31(+1.83%) |
Oct 03, 2011 | 17.25 | 17.41 | 16.65 | 16.65 | 1,512,121 | -0.64(-3.73%) |
Sep 30, 2011 | 17.47 | 17.60 | 17.30 | 17.30 | 269,649 | -0.30(-1.69%) |
Sep 29, 2011 | 17.76 | 17.81 | 17.32 | 17.59 | 286,045 | +0.09(+0.53%) |
Sep 28, 2011 | 17.76 | 17.87 | 17.49 | 17.50 | 519,907 | -0.24(-1.34%) |
Sep 27, 2011 | 17.86 | 18.03 | 17.66 | 17.74 | 2,403,777 | +0.20(+1.16%) |
Sep 26, 2011 | 17.36 | 17.56 | 17.30 | 17.53 | 1,312,326 | +0.24(+1.37%) |
Sep 23, 2011 | 17.13 | 17.33 | 17.05 | 17.30 | 1,021,077 | +0.12(+0.67%) |
Sep 22, 2011 | 17.24 | 17.37 | 16.94 | 17.18 | 2,534,648 | -0.49(-2.76%) |
Sep 21, 2011 | 18.22 | 18.30 | 17.67 | 17.67 | 334,261 | -0.55(-3.05%) |
Sep 20, 2011 | 18.35 | 18.58 | 18.22 | 18.22 | 283,851 | -0.06(-0.32%) |
Sep 19, 2011 | 18.16 | 18.36 | 18.07 | 18.28 | 411,016 | -0.16(-0.87%) |
Sep 16, 2011 | 18.50 | 18.58 | 18.32 | 18.44 | 277,266 | +0.05(+0.27%) |
Sep 15, 2011 | 18.42 | 18.47 | 18.26 | 18.39 | 189,908 | +0.12(+0.64%) |
Sep 14, 2011 | 18.14 | 18.46 | 17.84 | 18.27 | 652,209 | +0.24(+1.31%) |
Sep 13, 2011 | 17.74 | 18.09 | 17.73 | 18.04 | 326,011 | +0.24(+1.32%) |
Sep 12, 2011 | 17.59 | 17.80 | 17.48 | 17.80 | 453,367 | +0.00(+0.00%) |
Sep 09, 2011 | 18.00 | 18.03 | 17.71 | 17.80 | 280,322 | -0.36(-1.99%) |
Sep 08, 2011 | 18.20 | 18.35 | 18.13 | 18.16 | 344,036 | -0.17(-0.92%) |
Sep 07, 2011 | 18.17 | 18.37 | 18.13 | 18.33 | 287,847 | +0.35(+1.96%) |
Sep 06, 2011 | 17.82 | 18.13 | 17.71 | 17.98 | 670,931 | -0.24(-1.34%) |
Sep 02, 2011 | 18.37 | 18.45 | 18.17 | 18.22 | 458,933 | -0.42(-2.26%) |
Sep 01, 2011 | 18.81 | 19.02 | 18.63 | 18.64 | 278,377 | -0.18(-0.98%) |
Aug 31, 2011 | 18.90 | 19.00 | 18.67 | 18.83 | 388,199 | +0.09(+0.49%) |
Aug 30, 2011 | 18.56 | 18.84 | 18.50 | 18.74 | 473,659 | +0.12(+0.63%) |
Aug 29, 2011 | 18.35 | 18.63 | 18.31 | 18.62 | 229,128 | +0.50(+2.74%) |
Aug 26, 2011 | 17.79 | 18.16 | 17.57 | 18.12 | 249,256 | +0.15(+0.84%) |
Aug 25, 2011 | 18.32 | 18.42 | 17.90 | 17.97 | 522,868 | -0.40(-2.20%) |
Aug 24, 2011 | 18.10 | 18.42 | 18.07 | 18.37 | 564,341 | +0.25(+1.39%) |
Aug 23, 2011 | 17.62 | 18.13 | 17.54 | 18.12 | 240,910 | +0.64(+3.66%) |
Aug 22, 2011 | 17.91 | 17.91 | 17.44 | 17.48 | 300,261 | -0.05(-0.29%) |
Aug 19, 2011 | 17.62 | 18.01 | 17.47 | 17.53 | 456,843 | -0.26(-1.47%) |
Aug 18, 2011 | 18.14 | 18.15 | 17.64 | 17.79 | 342,219 | -0.73(-3.95%) |
Aug 17, 2011 | 18.40 | 18.63 | 18.37 | 18.52 | 480,187 | +0.23(+1.24%) |
Aug 16, 2011 | 18.32 | 18.47 | 18.14 | 18.30 | 387,796 | -0.10(-0.55%) |
Aug 15, 2011 | 18.07 | 18.42 | 18.01 | 18.40 | 321,237 | +0.54(+3.01%) |
Aug 12, 2011 | 18.07 | 18.07 | 17.75 | 17.86 | 363,033 | +0.08(+0.43%) |
Aug 11, 2011 | 17.25 | 17.98 | 17.20 | 17.79 | 722,059 | +0.58(+3.37%) |
Aug 10, 2011 | 17.39 | 17.73 | 17.19 | 17.20 | 1,590,160 | -0.55(-3.13%) |
Aug 09, 2011 | 18.16 | 17.76 | 16.69 | 17.76 | 913,029 | +0.98(+5.81%) |
Aug 08, 2011 | 17.47 | 17.76 | 16.78 | 16.78 | 1,169,188 | -1.35(-7.42%) |
Aug 05, 2011 | 18.43 | 18.56 | 17.65 | 18.13 | 933,882 | -0.14(-0.78%) |
Aug 04, 2011 | 18.99 | 19.00 | 18.26 | 18.27 | 1,051,753 | -1.02(-5.27%) |
Aug 03, 2011 | 19.11 | 19.31 | 18.77 | 19.29 | 1,665,016 | +0.23(+1.19%) |
Aug 02, 2011 | 19.59 | 19.59 | 19.05 | 19.06 | 2,103,526 | -0.72(-3.65%) |
Aug 01, 2011 | 20.01 | 20.11 | 19.60 | 19.79 | 1,847,975 | +0.08(+0.43%) |
Jul 29, 2011 | 19.53 | 19.84 | 19.45 | 19.70 | 644,351 | -0.11(-0.55%) |
Jul 28, 2011 | 19.90 | 20.06 | 19.74 | 19.81 | 565,459 | -0.23(-1.13%) |
Jul 27, 2011 | 20.27 | 20.29 | 20.00 | 20.04 | 514,454 | -0.29(-1.45%) |
Jul 26, 2011 | 20.36 | 20.42 | 20.30 | 20.33 | 478,786 | -0.04(-0.21%) |
Jul 25, 2011 | 20.43 | 20.52 | 20.34 | 20.38 | 799,859 | -0.26(-1.26%) |
Jul 22, 2011 | 20.57 | 20.64 | 20.56 | 20.64 | 499,005 | +0.03(+0.12%) |
Jul 21, 2011 | 20.48 | 20.72 | 20.48 | 20.61 | 530,846 | +0.20(+0.99%) |
Jul 20, 2011 | 20.53 | 20.53 | 20.33 | 20.41 | 249,912 | -0.07(-0.33%) |
Jul 19, 2011 | 20.30 | 20.48 | 20.30 | 20.48 | 2,986,026 | +0.23(+1.12%) |
Jul 18, 2011 | 20.54 | 20.54 | 20.12 | 20.25 | 878,560 | -0.35(-1.71%) |
Jul 15, 2011 | 20.64 | 20.72 | 20.45 | 20.60 | 384,453 | +0.02(+0.08%) |
Jul 14, 2011 | 20.99 | 21.05 | 20.53 | 20.59 | 705,111 | -0.34(-1.65%) |
Jul 13, 2011 | 20.89 | 21.09 | 20.87 | 20.93 | 1,280,705 | +0.09(+0.44%) |
Jul 12, 2011 | 20.89 | 21.04 | 20.83 | 20.84 | 1,287,835 | -0.09(-0.41%) |
Jul 11, 2011 | 21.11 | 21.11 | 20.89 | 20.92 | 662,353 | -0.35(-1.65%) |
Jul 08, 2011 | 21.27 | 21.29 | 21.14 | 21.27 | 498,118 | -0.14(-0.67%) |
Jul 07, 2011 | 21.51 | 21.51 | 21.39 | 21.42 | 397,994 | +0.10(+0.47%) |
Jul 06, 2011 | 21.18 | 21.36 | 21.14 | 21.32 | 479,908 | +0.08(+0.36%) |
Jul 05, 2011 | 21.28 | 21.35 | 21.16 | 21.24 | 886,408 | -0.04(-0.20%) |
Jul 01, 2011 | 20.77 | 21.31 | 20.75 | 21.28 | 1,367,635 | +0.34(+1.65%) |
Jun 30, 2011 | 20.94 | 20.97 | 20.86 | 20.94 | 484,056 | +0.09(+0.44%) |
Jun 29, 2011 | 20.81 | 20.88 | 20.77 | 20.85 | 640,196 | +0.09(+0.45%) |
Jun 28, 2011 | 20.59 | 20.76 | 20.54 | 20.75 | 775,978 | +0.18(+0.90%) |
Jun 27, 2011 | 20.42 | 20.60 | 20.28 | 20.57 | 154,134 | +0.19(+0.95%) |
Jun 24, 2011 | 20.54 | 20.59 | 20.34 | 20.38 | 429,816 | -0.20(-0.95%) |
Jun 23, 2011 | 20.37 | 20.57 | 20.20 | 20.57 | 1,232,258 | +0.06(+0.29%) |
Jun 22, 2011 | 20.61 | 20.68 | 20.51 | 20.51 | 225,277 | -0.11(-0.53%) |
Jun 21, 2011 | 20.40 | 20.65 | 20.38 | 20.62 | 2,223,221 | +0.30(+1.48%) |
Jun 20, 2011 | 20.31 | 20.33 | 20.26 | 20.32 | 202,338 | +0.10(+0.50%) |
Jun 17, 2011 | 20.26 | 20.31 | 20.14 | 20.22 | 448,041 | +0.08(+0.37%) |
Jun 16, 2011 | 20.15 | 20.22 | 20.05 | 20.14 | 409,559 | -0.01(-0.04%) |
Jun 15, 2011 | 20.28 | 20.39 | 20.12 | 20.15 | 316,363 | -0.28(-1.35%) |
Jun 14, 2011 | 20.38 | 20.49 | 20.35 | 20.43 | 1,676,078 | +0.19(+0.95%) |
Jun 13, 2011 | 20.25 | 20.34 | 20.13 | 20.23 | 719,482 | +0.04(+0.21%) |
Jun 10, 2011 | 20.41 | 20.42 | 20.18 | 20.19 | 625,750 | -0.26(-1.27%) |
Jun 09, 2011 | 20.45 | 20.51 | 20.29 | 20.45 | 567,160 | +0.08(+0.41%) |
Jun 08, 2011 | 20.45 | 20.50 | 20.34 | 20.37 | 469,158 | -0.11(-0.53%) |
Jun 07, 2011 | 20.55 | 20.64 | 20.45 | 20.48 | 712,219 | -0.07(-0.33%) |
Jun 06, 2011 | 20.80 | 20.80 | 20.54 | 20.54 | 635,808 | -0.23(-1.13%) |
Jun 03, 2011 | 20.95 | 21.08 | 20.77 | 20.78 | 776,070 | -0.33(-1.55%) |
May 24, 2011 | 20.97 | 21.13 | 20.96 | 21.11 | 606,045 | +0.23(+1.12%) |
May 23, 2011 | 20.80 | 20.95 | 20.73 | 20.87 | 198,276 | -0.17(-0.80%) |
May 20, 2011 | 20.95 | 21.13 | 20.84 | 21.04 | 532,965 | +0.03(+0.12%) |
May 19, 2011 | 21.06 | 21.06 | 20.86 | 21.01 | 547,662 | +0.06(+0.28%) |
May 18, 2011 | 20.79 | 20.96 | 20.77 | 20.96 | 227,104 | +0.15(+0.72%) |
May 17, 2011 | 20.74 | 20.82 | 20.61 | 20.80 | 1,140,226 | +0.05(+0.24%) |
May 16, 2011 | 20.89 | 20.96 | 20.72 | 20.75 | 673,480 | -0.18(-0.88%) |
May 13, 2011 | 21.08 | 21.16 | 20.83 | 20.94 | 379,508 | -0.19(-0.91%) |
May 12, 2011 | 20.93 | 21.20 | 20.88 | 21.13 | 174,520 | +0.13(+0.60%) |
May 11, 2011 | 21.14 | 21.16 | 20.88 | 21.01 | 260,288 | -0.10(-0.48%) |
May 10, 2011 | 20.86 | 21.11 | 20.83 | 21.11 | 1,291,188 | +0.34(+1.65%) |
May 09, 2011 | 20.59 | 20.79 | 20.59 | 20.76 | 790,790 | +0.13(+0.61%) |
May 06, 2011 | 20.65 | 20.79 | 20.58 | 20.64 | 555,957 | +0.13(+0.61%) |
May 05, 2011 | 20.44 | 20.67 | 20.44 | 20.51 | 294,036 | -0.04(-0.20%) |
May 04, 2011 | 20.65 | 20.67 | 20.49 | 20.55 | 305,969 | -0.08(-0.41%) |
May 03, 2011 | 20.49 | 20.70 | 20.49 | 20.64 | 693,733 | +0.18(+0.86%) |
May 02, 2011 | 20.47 | 20.47 | 20.44 | 20.46 | 336,238 | -0.09(-0.45%) |
Apr 29, 2011 | 20.61 | 20.70 | 20.53 | 20.55 | 312,278 | -0.10(-0.49%) |
Apr 28, 2011 | 20.51 | 20.65 | 20.51 | 20.65 | 814,448 | +0.10(+0.49%) |
Apr 27, 2011 | 20.45 | 20.58 | 20.39 | 20.55 | 197,287 | +0.19(+0.95%) |
Apr 26, 2011 | 20.17 | 20.39 | 20.17 | 20.36 | 355,090 | +0.21(+1.04%) |
Apr 25, 2011 | 20.20 | 20.20 | 20.05 | 20.15 | 407,037 | -0.01(-0.04%) |
Apr 21, 2011 | 20.08 | 20.17 | 20.01 | 20.16 | 224,549 | +0.12(+0.58%) |
Apr 20, 2011 | 19.97 | 20.06 | 19.93 | 20.04 | 180,213 | +0.26(+1.31%) |
Apr 19, 2011 | 19.85 | 19.89 | 19.74 | 19.78 | 241,041 | +0.01(+0.04%) |
Apr 18, 2011 | 20.04 | 20.04 | 19.72 | 19.77 | 391,085 | -0.38(-1.87%) |
Apr 15, 2011 | 20.03 | 20.18 | 20.00 | 20.15 | 565,559 | +0.08(+0.42%) |
Apr 14, 2011 | 19.97 | 20.07 | 19.86 | 20.07 | 528,227 | +0.06(+0.29%) |
Apr 13, 2011 | 20.03 | 20.06 | 19.94 | 20.01 | 503,301 | +0.06(+0.29%) |
Apr 12, 2011 | 19.94 | 20.03 | 19.91 | 19.95 | 803,313 | -0.15(-0.75%) |
Apr 11, 2011 | 20.09 | 20.23 | 20.03 | 20.10 | 125,095 | +0.23(+1.14%) |
Apr 08, 2011 | 20.03 | 20.03 | 19.81 | 19.87 | 134,678 | -0.05(-0.25%) |
Apr 07, 2011 | 19.90 | 19.99 | 19.81 | 19.93 | 134,876 | -0.07(-0.34%) |
Apr 06, 2011 | 20.07 | 20.07 | 19.93 | 19.99 | 215,650 | +0.04(+0.21%) |
Apr 05, 2011 | 20.03 | 20.07 | 19.93 | 19.95 | 325,663 | -0.11(-0.54%) |
Apr 04, 2011 | 20.01 | 20.10 | 20.01 | 20.06 | 154,934 | +0.03(+0.17%) |
Apr 01, 2011 | 20.10 | 20.12 | 19.97 | 20.03 | 276,624 | +0.08(+0.38%) |
Mar 31, 2011 | 19.95 | 20.02 | 19.88 | 19.95 | 547,512 | +0.03(+0.13%) |
Mar 30, 2011 | 19.73 | 19.97 | 19.73 | 19.93 | 292,938 | +0.24(+1.23%) |
Mar 29, 2011 | 19.52 | 19.69 | 19.41 | 19.68 | 324,499 | +0.13(+0.69%) |
Mar 28, 2011 | 19.45 | 19.62 | 19.43 | 19.55 | 159,225 | +0.18(+0.91%) |
Mar 25, 2011 | 19.34 | 19.45 | 19.28 | 19.37 | 324,911 | +0.11(+0.57%) |
Mar 24, 2011 | 19.19 | 19.29 | 19.15 | 19.26 | 148,213 | +0.18(+0.93%) |
Mar 23, 2011 | 18.92 | 19.12 | 18.87 | 19.09 | 336,299 | +0.12(+0.66%) |
Mar 22, 2011 | 18.85 | 18.99 | 18.85 | 18.96 | 148,395 | +0.10(+0.53%) |
Mar 21, 2011 | 18.84 | 18.89 | 18.78 | 18.86 | 1,017,327 | -0.22(-1.13%) |
Mar 18, 2011 | 19.02 | 19.09 | 18.97 | 19.08 | 308,174 | +0.20(+1.06%) |
Mar 17, 2011 | 18.92 | 18.93 | 18.73 | 18.88 | 385,069 | +0.31(+1.66%) |
Mar 16, 2011 | 18.70 | 18.87 | 18.49 | 18.57 | 245,386 | -0.21(-1.11%) |
Mar 15, 2011 | 18.78 | 18.93 | 18.73 | 18.78 | 227,400 | -0.15(-0.79%) |
Mar 14, 2011 | 18.97 | 19.04 | 18.83 | 18.93 | 302,342 | -0.17(-0.91%) |
Mar 11, 2011 | 18.94 | 19.14 | 18.94 | 19.10 | 287,590 | +0.02(+0.13%) |
Mar 10, 2011 | 19.05 | 19.14 | 19.00 | 19.08 | 94,784 | -0.18(-0.95%) |
Mar 09, 2011 | 19.11 | 19.29 | 19.10 | 19.26 | 91,794 | +0.09(+0.46%) |
Mar 08, 2011 | 19.08 | 19.23 | 18.89 | 19.17 | 241,712 | +0.25(+1.30%) |
Mar 07, 2011 | 19.00 | 19.10 | 18.88 | 18.93 | 157,425 | -0.05(-0.26%) |
Mar 04, 2011 | 19.16 | 19.16 | 18.89 | 18.98 | 547,288 | -0.14(-0.74%) |
Mar 03, 2011 | 19.16 | 19.21 | 19.09 | 19.12 | 183,238 | +0.12(+0.66%) |
Mar 02, 2011 | 18.97 | 19.16 | 18.92 | 18.99 | 457,395 | +0.03(+0.18%) |
Mar 01, 2011 | 19.38 | 19.41 | 18.96 | 18.96 | 393,749 | -0.42(-2.15%) |
Feb 28, 2011 | 19.26 | 19.39 | 19.25 | 19.38 | 198,420 | +0.15(+0.78%) |
Feb 25, 2011 | 19.04 | 19.27 | 19.02 | 19.23 | 750,445 | +0.27(+1.45%) |
Feb 24, 2011 | 18.82 | 18.96 | 18.72 | 18.95 | 667,111 | +0.08(+0.44%) |
Feb 23, 2011 | 19.27 | 19.27 | 18.78 | 18.87 | 425,692 | -0.33(-1.73%) |
Feb 22, 2011 | 19.46 | 19.47 | 19.14 | 19.20 | 967,982 | -0.45(-2.29%) |
Feb 18, 2011 | 19.83 | 19.83 | 19.59 | 19.65 | 903,259 | -0.07(-0.38%) |
Feb 17, 2011 | 19.73 | 19.75 | 19.71 | 19.73 | 971,376 | -0.05(-0.25%) |
Feb 16, 2011 | 19.89 | 19.89 | 19.70 | 19.78 | 141,734 | -0.03(-0.17%) |
Feb 15, 2011 | 19.83 | 19.85 | 19.76 | 19.81 | 555,846 | -0.07(-0.33%) |
Feb 14, 2011 | 19.97 | 19.97 | 19.83 | 19.88 | 464,999 | -0.07(-0.33%) |
Feb 11, 2011 | 19.63 | 19.94 | 19.62 | 19.94 | 373,225 | +0.20(+1.01%) |
Feb 10, 2011 | 19.50 | 19.77 | 19.50 | 19.74 | 269,165 | +0.17(+0.85%) |
Feb 09, 2011 | 19.53 | 19.62 | 19.50 | 19.58 | 329,983 | -0.03(-0.17%) |
Feb 08, 2011 | 19.49 | 19.63 | 19.47 | 19.61 | 399,720 | +0.07(+0.34%) |
Feb 07, 2011 | 19.48 | 19.68 | 19.47 | 19.54 | 354,935 | +0.05(+0.26%) |
Feb 04, 2011 | 19.43 | 19.53 | 19.38 | 19.49 | 242,111 | +0.07(+0.39%) |
Feb 03, 2011 | 19.32 | 19.43 | 19.21 | 19.42 | 82,677 | +0.09(+0.47%) |
Feb 02, 2011 | 19.34 | 19.38 | 19.30 | 19.33 | 122,149 | -0.07(-0.39%) |
Feb 01, 2011 | 19.21 | 19.43 | 19.21 | 19.40 | 201,477 | +0.27(+1.44%) |
Jan 31, 2011 | 19.12 | 19.16 | 19.02 | 19.13 | 523,672 | +0.04(+0.22%) |
Jan 28, 2011 | 19.39 | 19.46 | 19.04 | 19.09 | 800,760 | -0.37(-1.88%) |
Jan 27, 2011 | 19.50 | 19.50 | 19.34 | 19.45 | 160,548 | -0.02(-0.13%) |
Jan 26, 2011 | 19.32 | 19.51 | 19.29 | 19.48 | 283,460 | +0.27(+1.43%) |
Jan 25, 2011 | 18.99 | 19.21 | 18.98 | 19.20 | 748,325 | +0.12(+0.65%) |
Jan 24, 2011 | 18.89 | 19.10 | 18.89 | 19.08 | 759,144 | +0.17(+0.92%) |
Jan 21, 2011 | 18.99 | 19.03 | 18.90 | 18.90 | 1,479,390 | +0.02(+0.13%) |
Jan 20, 2011 | 18.83 | 19.00 | 18.80 | 18.88 | 405,740 | -0.05(-0.26%) |
Jan 19, 2011 | 19.20 | 19.20 | 18.90 | 18.93 | 967,795 | -0.25(-1.30%) |
Jan 18, 2011 | 19.26 | 19.39 | 19.13 | 19.18 | 995,499 | -0.12(-0.60%) |
Jan 14, 2011 | 19.37 | 19.43 | 19.28 | 19.29 | 771,099 | -0.10(-0.51%) |
Jan 13, 2011 | 19.32 | 19.44 | 19.31 | 19.39 | 256,712 | +0.07(+0.34%) |
Jan 12, 2011 | 19.32 | 19.41 | 19.29 | 19.33 | 378,617 | +0.09(+0.48%) |
Jan 11, 2011 | 19.45 | 19.45 | 19.13 | 19.24 | 764,300 | -0.16(-0.81%) |
Jan 10, 2011 | 19.44 | 19.48 | 19.29 | 19.39 | 224,407 | -0.06(-0.30%) |
Jan 07, 2011 | 19.58 | 19.61 | 19.32 | 19.45 | 640,974 | -0.15(-0.76%) |
Jan 06, 2011 | 19.92 | 19.93 | 19.53 | 19.60 | 1,197,147 | -0.31(-1.55%) |
Jan 05, 2011 | 19.64 | 19.95 | 19.64 | 19.91 | 1,140,971 | +0.18(+0.93%) |
Jan 04, 2011 | 19.72 | 19.83 | 19.65 | 19.73 | 647,164 | +0.02(+0.13%) |
Jan 03, 2011 | 19.58 | 19.76 | 19.53 | 19.70 | 531,748 | +0.27(+1.37%) |
Dec 31, 2010 | 19.48 | 19.50 | 19.37 | 19.43 | 102,224 | +0.03(+0.17%) |
Dec 30, 2010 | 19.48 | 19.48 | 19.39 | 19.40 | 230,291 | -0.01(-0.04%) |
Dec 29, 2010 | 19.41 | 19.43 | 19.29 | 19.41 | 121,014 | +0.07(+0.39%) |
Dec 28, 2010 | 19.34 | 19.45 | 19.33 | 19.34 | 192,038 | -0.06(-0.30%) |
Dec 27, 2010 | 19.25 | 19.39 | 19.23 | 19.39 | 127,715 | +0.11(+0.56%) |
Dec 23, 2010 | 19.34 | 19.35 | 19.25 | 19.29 | 272,827 | -0.02(-0.13%) |
Dec 22, 2010 | 19.31 | 19.35 | 19.25 | 19.31 | 255,919 | +0.00(+0.02%) |
Dec 21, 2010 | 19.25 | 19.33 | 19.23 | 19.31 | 177,245 | +0.11(+0.58%) |
Dec 20, 2010 | 19.07 | 19.23 | 19.04 | 19.19 | 153,791 | +0.18(+0.95%) |
Dec 17, 2010 | 19.06 | 19.08 | 18.96 | 19.01 | 633,202 | -0.07(-0.39%) |
Dec 16, 2010 | 18.99 | 19.12 | 18.92 | 19.09 | 418,135 | +0.04(+0.22%) |
Dec 15, 2010 | 19.14 | 19.23 | 19.03 | 19.05 | 556,201 | -0.09(-0.47%) |
Dec 14, 2010 | 18.97 | 19.14 | 18.97 | 19.14 | 264,423 | +0.20(+1.04%) |
Dec 13, 2010 | 19.05 | 19.12 | 18.94 | 18.94 | 140,011 | -0.01(-0.04%) |
Dec 10, 2010 | 18.90 | 18.98 | 18.82 | 18.95 | 230,654 | +0.07(+0.39%) |
Dec 09, 2010 | 18.79 | 18.87 | 18.73 | 18.87 | 265,807 | +0.19(+1.01%) |
Dec 08, 2010 | 18.78 | 18.82 | 18.63 | 18.68 | 673,906 | -0.01(-0.04%) |
Dec 07, 2010 | 18.89 | 18.89 | 18.69 | 18.69 | 232,862 | +0.04(+0.20%) |
Dec 06, 2010 | 18.56 | 18.71 | 18.56 | 18.65 | 290,342 | +0.05(+0.24%) |
Dec 03, 2010 | 18.43 | 18.61 | 18.41 | 18.61 | 420,588 | +0.09(+0.49%) |
Dec 02, 2010 | 18.36 | 18.55 | 18.36 | 18.52 | 584,700 | +0.20(+1.08%) |
Dec 01, 2010 | 18.28 | 18.37 | 18.26 | 18.32 | 460,377 | +0.34(+1.88%) |
Nov 30, 2010 | 17.95 | 18.13 | 17.94 | 17.98 | 646,988 | -0.16(-0.86%) |
Nov 29, 2010 | 18.26 | 18.26 | 17.96 | 18.14 | 1,123,542 | -0.14(-0.77%) |
Nov 26, 2010 | 18.23 | 18.30 | 18.13 | 18.28 | 73,155 | -0.01(-0.04%) |
Nov 24, 2010 | 18.21 | 18.29 | 18.29 | 18.29 | 273,600 | +0.21(+1.16%) |
Nov 23, 2010 | 18.10 | 18.17 | 18.04 | 18.08 | 893,211 | -0.25(-1.37%) |
Nov 22, 2010 | 18.41 | 18.41 | 18.19 | 18.33 | 326,018 | -0.04(-0.22%) |
Nov 19, 2010 | 18.30 | 18.40 | 18.15 | 18.37 | 189,935 | +0.07(+0.40%) |
Nov 18, 2010 | 18.16 | 18.36 | 18.16 | 18.30 | 218,299 | +0.30(+1.65%) |
Nov 17, 2010 | 17.98 | 18.10 | 17.93 | 18.00 | 358,425 | +0.03(+0.18%) |
Nov 16, 2010 | 18.12 | 18.20 | 17.88 | 17.97 | 687,228 | -0.30(-1.67%) |
Nov 15, 2010 | 18.39 | 18.46 | 18.27 | 18.27 | 338,349 | -0.05(-0.27%) |
Nov 12, 2010 | 18.48 | 18.48 | 18.24 | 18.32 | 223,924 | -0.21(-1.16%) |
Nov 11, 2010 | 18.42 | 18.56 | 18.42 | 18.54 | 487,548 | -0.03(-0.16%) |
Nov 10, 2010 | 18.42 | 18.60 | 18.32 | 18.56 | 307,933 | +0.12(+0.62%) |
Nov 09, 2010 | 18.60 | 18.64 | 18.41 | 18.45 | 515,386 | -0.09(-0.51%) |
Nov 08, 2010 | 18.44 | 18.55 | 18.40 | 18.54 | 207,018 | -0.02(-0.11%) |
Nov 05, 2010 | 18.70 | 18.70 | 18.45 | 18.56 | 317,183 | -0.06(-0.33%) |
Nov 04, 2010 | 18.54 | 18.68 | 18.51 | 18.63 | 336,939 | +0.21(+1.16%) |
Nov 03, 2010 | 18.39 | 18.42 | 18.22 | 18.41 | 360,451 | +0.07(+0.40%) |
Nov 02, 2010 | 18.25 | 18.36 | 18.25 | 18.34 | 272,510 | +0.18(+1.00%) |