Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.80 | 27.33 | 26.61 | 27.33 | 598,074 | +1.75(+6.84%) |
Nov 29, 2011 | 25.80 | 25.82 | 25.45 | 25.58 | 171,636 | -0.14(-0.55%) |
Nov 28, 2011 | 25.37 | 25.86 | 25.27 | 25.72 | 265,440 | +1.16(+4.74%) |
Nov 25, 2011 | 24.68 | 25.07 | 24.54 | 24.56 | 123,304 | -0.23(-0.93%) |
Nov 23, 2011 | 25.51 | 25.55 | 24.66 | 24.79 | 264,218 | -1.02(-3.96%) |
Nov 22, 2011 | 25.58 | 25.86 | 25.43 | 25.81 | 420,836 | +0.23(+0.90%) |
Nov 21, 2011 | 25.51 | 25.80 | 25.43 | 25.58 | 293,230 | -0.45(-1.73%) |
Nov 18, 2011 | 26.08 | 26.22 | 25.79 | 26.03 | 325,121 | +0.09(+0.37%) |
Nov 17, 2011 | 26.69 | 26.69 | 25.72 | 25.93 | 419,922 | -0.73(-2.73%) |
Nov 16, 2011 | 26.88 | 27.40 | 26.60 | 26.66 | 279,843 | -0.58(-2.12%) |
Nov 15, 2011 | 26.69 | 27.41 | 26.58 | 27.24 | 205,181 | +0.47(+1.77%) |
Nov 14, 2011 | 27.00 | 27.07 | 26.52 | 26.76 | 195,077 | -0.27(-1.00%) |
Nov 11, 2011 | 26.52 | 27.29 | 26.52 | 27.03 | 311,086 | +0.84(+3.20%) |
Nov 10, 2011 | 26.23 | 26.49 | 25.81 | 26.19 | 301,241 | +0.34(+1.32%) |
Nov 09, 2011 | 26.29 | 26.42 | 25.72 | 25.85 | 505,414 | -1.28(-4.73%) |
Nov 08, 2011 | 26.77 | 27.22 | 26.15 | 27.14 | 282,772 | +0.50(+1.89%) |
Nov 07, 2011 | 26.76 | 26.89 | 25.85 | 26.63 | 461,279 | -0.40(-1.48%) |
Nov 04, 2011 | 26.93 | 27.16 | 26.60 | 27.03 | 264,000 | -0.18(-0.67%) |
Nov 03, 2011 | 26.47 | 27.25 | 26.08 | 27.22 | 365,554 | +1.11(+4.25%) |
Nov 02, 2011 | 25.98 | 26.36 | 25.61 | 26.11 | 514,313 | +0.22(+0.85%) |
Nov 01, 2011 | 25.39 | 26.34 | 25.18 | 25.89 | 621,645 | -0.57(-2.14%) |
Oct 31, 2011 | 26.37 | 27.07 | 25.83 | 26.45 | 456,910 | -0.28(-1.06%) |
Oct 28, 2011 | 26.66 | 26.98 | 26.49 | 26.74 | 424,986 | -0.15(-0.56%) |
Oct 27, 2011 | 26.73 | 27.08 | 26.00 | 26.89 | 701,415 | +1.21(+4.72%) |
Oct 26, 2011 | 25.80 | 25.82 | 25.13 | 25.67 | 495,228 | +0.26(+1.02%) |
Oct 25, 2011 | 26.40 | 26.40 | 24.40 | 25.41 | 761,536 | +0.19(+0.75%) |
Oct 24, 2011 | 24.20 | 25.26 | 24.19 | 25.23 | 448,856 | +1.22(+5.08%) |
Oct 21, 2011 | 24.31 | 24.39 | 23.76 | 24.01 | 591,518 | +0.05(+0.20%) |
Oct 20, 2011 | 24.22 | 24.52 | 23.58 | 23.96 | 624,413 | -0.22(-0.91%) |
Oct 19, 2011 | 24.34 | 24.75 | 24.04 | 24.18 | 598,709 | -0.22(-0.90%) |
Oct 18, 2011 | 23.52 | 24.69 | 23.32 | 24.40 | 582,090 | +1.03(+4.41%) |
Oct 17, 2011 | 23.79 | 23.90 | 23.30 | 23.37 | 414,276 | -0.71(-2.94%) |
Oct 14, 2011 | 23.69 | 24.11 | 23.58 | 24.08 | 300,821 | +0.69(+2.96%) |
Oct 13, 2011 | 23.40 | 23.48 | 22.96 | 23.38 | 370,968 | -0.10(-0.44%) |
Oct 12, 2011 | 23.58 | 23.73 | 23.46 | 23.49 | 488,649 | +0.11(+0.47%) |
Oct 11, 2011 | 22.79 | 23.47 | 22.76 | 23.38 | 407,000 | +0.29(+1.26%) |
Oct 10, 2011 | 22.55 | 23.08 | 22.33 | 23.08 | 448,466 | +1.05(+4.75%) |
Oct 07, 2011 | 22.83 | 22.94 | 21.99 | 22.04 | 693,365 | -0.78(-3.41%) |
Oct 06, 2011 | 22.56 | 22.89 | 22.52 | 22.82 | 405,988 | +0.50(+2.22%) |
Oct 05, 2011 | 22.04 | 22.48 | 21.71 | 22.32 | 552,691 | +0.33(+1.50%) |
Oct 04, 2011 | 20.17 | 22.07 | 20.17 | 21.99 | 741,096 | +1.55(+7.58%) |
Oct 03, 2011 | 21.41 | 21.77 | 20.44 | 20.44 | 551,251 | -0.93(-4.34%) |
Sep 30, 2011 | 21.53 | 22.14 | 21.35 | 21.37 | 531,211 | -0.61(-2.76%) |
Sep 29, 2011 | 22.31 | 22.60 | 21.36 | 21.98 | 482,472 | +0.23(+1.05%) |
Sep 28, 2011 | 22.86 | 22.90 | 21.72 | 21.75 | 465,736 | -1.07(-4.69%) |
Sep 27, 2011 | 22.75 | 23.39 | 22.52 | 22.82 | 494,742 | +0.60(+2.69%) |
Sep 26, 2011 | 21.92 | 22.24 | 21.40 | 22.22 | 357,765 | +0.57(+2.62%) |
Sep 23, 2011 | 21.38 | 21.95 | 21.31 | 21.65 | 466,188 | +0.23(+1.07%) |
Sep 22, 2011 | 21.53 | 21.98 | 21.20 | 21.42 | 857,749 | -0.92(-4.12%) |
Sep 21, 2011 | 22.98 | 23.08 | 22.27 | 22.35 | 761,198 | -0.72(-3.10%) |
Sep 20, 2011 | 23.23 | 23.60 | 22.99 | 23.06 | 659,254 | -0.06(-0.24%) |
Sep 19, 2011 | 22.73 | 23.30 | 22.58 | 23.12 | 472,415 | -0.07(-0.31%) |
Sep 16, 2011 | 23.46 | 23.53 | 23.04 | 23.19 | 1,066,502 | -0.12(-0.51%) |
Sep 15, 2011 | 23.22 | 23.36 | 22.77 | 23.31 | 401,748 | +0.39(+1.72%) |
Sep 14, 2011 | 22.56 | 23.24 | 22.03 | 22.91 | 544,509 | +0.63(+2.83%) |
Sep 13, 2011 | 22.02 | 22.51 | 21.90 | 22.28 | 1,219,298 | +0.35(+1.58%) |
Sep 12, 2011 | 21.34 | 21.96 | 21.23 | 21.94 | 665,108 | +0.21(+0.98%) |
Sep 09, 2011 | 21.83 | 22.06 | 21.31 | 21.72 | 702,414 | -0.43(-1.95%) |
Sep 08, 2011 | 22.35 | 22.63 | 22.01 | 22.16 | 516,719 | -0.40(-1.78%) |
Sep 07, 2011 | 22.18 | 22.59 | 22.06 | 22.56 | 711,976 | +0.73(+3.35%) |
Sep 06, 2011 | 20.93 | 21.88 | 20.93 | 21.83 | 597,996 | -0.03(-0.14%) |
Sep 02, 2011 | 22.60 | 22.60 | 21.75 | 21.86 | 624,156 | -1.35(-5.80%) |
Sep 01, 2011 | 24.02 | 24.43 | 23.03 | 23.20 | 743,030 | -0.89(-3.69%) |
Aug 31, 2011 | 24.15 | 24.29 | 23.79 | 24.09 | 827,349 | +0.17(+0.69%) |
Aug 30, 2011 | 23.65 | 24.08 | 23.44 | 23.93 | 416,167 | +0.14(+0.60%) |
Aug 29, 2011 | 23.11 | 23.83 | 23.02 | 23.79 | 277,304 | +1.00(+4.39%) |
Aug 26, 2011 | 21.89 | 22.87 | 21.61 | 22.79 | 288,585 | +0.72(+3.28%) |
Aug 25, 2011 | 23.01 | 23.17 | 21.96 | 22.06 | 509,687 | -0.79(-3.48%) |
Aug 24, 2011 | 22.36 | 22.95 | 22.24 | 22.86 | 336,717 | +0.45(+2.00%) |
Aug 23, 2011 | 21.45 | 22.42 | 21.24 | 22.41 | 477,989 | +1.12(+5.25%) |
Aug 22, 2011 | 21.31 | 21.54 | 20.95 | 21.29 | 941,028 | +0.54(+2.62%) |
Aug 19, 2011 | 20.47 | 21.46 | 20.39 | 20.75 | 592,922 | -0.25(-1.20%) |
Aug 18, 2011 | 21.41 | 21.60 | 20.72 | 21.00 | 802,267 | -1.19(-5.35%) |
Aug 17, 2011 | 22.57 | 22.57 | 22.04 | 22.19 | 646,204 | -0.15(-0.67%) |
Aug 16, 2011 | 22.02 | 22.54 | 21.94 | 22.34 | 820,418 | +0.02(+0.11%) |
Aug 15, 2011 | 21.67 | 22.34 | 21.62 | 22.31 | 483,189 | +0.91(+4.26%) |
Aug 12, 2011 | 21.37 | 21.63 | 20.96 | 21.40 | 351,324 | +0.24(+1.15%) |
Aug 11, 2011 | 19.93 | 21.55 | 19.62 | 21.16 | 676,630 | +1.34(+6.75%) |
Aug 10, 2011 | 21.05 | 21.08 | 19.75 | 19.82 | 862,958 | -1.23(-5.86%) |
Aug 09, 2011 | 22.05 | 21.32 | 19.13 | 21.05 | 1,097,429 | +0.62(+3.02%) |
Aug 08, 2011 | 22.05 | 22.70 | 20.42 | 20.44 | 792,195 | -2.26(-9.98%) |
Aug 05, 2011 | 23.15 | 23.59 | 22.36 | 22.70 | 575,492 | -0.19(-0.82%) |
Aug 04, 2011 | 24.08 | 24.08 | 22.87 | 22.89 | 451,578 | -1.48(-6.06%) |
Aug 03, 2011 | 24.17 | 24.49 | 23.57 | 24.36 | 305,149 | +0.16(+0.68%) |
Aug 02, 2011 | 25.12 | 25.34 | 24.19 | 24.20 | 305,321 | -1.05(-4.14%) |
Aug 01, 2011 | 25.33 | 25.67 | 25.02 | 25.25 | 542,114 | +0.32(+1.28%) |
Jul 29, 2011 | 25.05 | 25.18 | 24.80 | 24.93 | 429,596 | -0.45(-1.75%) |
Jul 28, 2011 | 25.62 | 25.82 | 25.33 | 25.37 | 311,880 | -0.17(-0.67%) |
Jul 27, 2011 | 26.36 | 26.49 | 25.48 | 25.54 | 438,261 | -0.91(-3.42%) |
Jul 26, 2011 | 27.30 | 27.30 | 26.36 | 26.45 | 348,941 | -0.91(-3.34%) |
Jul 25, 2011 | 27.15 | 27.58 | 27.09 | 27.36 | 234,368 | -0.13(-0.48%) |
Jul 22, 2011 | 27.49 | 27.57 | 27.48 | 27.50 | 299,248 | +0.12(+0.46%) |
Jul 21, 2011 | 27.43 | 27.58 | 27.22 | 27.37 | 433,840 | +0.11(+0.40%) |
Jul 20, 2011 | 27.42 | 27.48 | 27.07 | 27.26 | 325,638 | -0.05(-0.20%) |
Jul 19, 2011 | 27.23 | 27.46 | 27.04 | 27.32 | 303,770 | +0.36(+1.33%) |
Jul 18, 2011 | 27.32 | 27.41 | 26.85 | 26.96 | 249,672 | -0.47(-1.71%) |
Jul 15, 2011 | 27.53 | 27.56 | 27.29 | 27.43 | 292,667 | +0.06(+0.23%) |
Jul 14, 2011 | 28.00 | 28.18 | 27.35 | 27.36 | 271,878 | -0.52(-1.85%) |
Jul 13, 2011 | 27.87 | 28.27 | 27.78 | 27.88 | 298,842 | +0.20(+0.71%) |
Jul 12, 2011 | 27.71 | 27.95 | 27.61 | 27.68 | 331,969 | -0.14(-0.50%) |
Jul 11, 2011 | 27.78 | 28.31 | 27.78 | 27.82 | 420,537 | -0.34(-1.19%) |
Jul 08, 2011 | 28.15 | 28.27 | 27.94 | 28.16 | 352,466 | -0.29(-1.02%) |
Jul 07, 2011 | 28.46 | 28.71 | 28.35 | 28.45 | 295,093 | +0.21(+0.75%) |
Jul 06, 2011 | 28.09 | 28.26 | 27.92 | 28.24 | 258,691 | +0.12(+0.44%) |
Jul 05, 2011 | 28.30 | 28.30 | 27.95 | 28.11 | 334,258 | -0.23(-0.80%) |
Jul 01, 2011 | 27.89 | 28.35 | 27.74 | 28.34 | 519,000 | +0.53(+1.91%) |
Jun 30, 2011 | 27.33 | 27.89 | 27.31 | 27.81 | 457,833 | +0.49(+1.80%) |
Jun 29, 2011 | 27.35 | 27.45 | 27.13 | 27.32 | 219,489 | -0.02(-0.06%) |
Jun 28, 2011 | 26.95 | 27.37 | 26.93 | 27.33 | 338,056 | +0.46(+1.71%) |
Jun 27, 2011 | 26.72 | 27.10 | 26.50 | 26.87 | 207,526 | +0.18(+0.67%) |
Jun 24, 2011 | 26.95 | 27.14 | 26.63 | 26.69 | 234,418 | -0.16(-0.61%) |
Jun 23, 2011 | 26.52 | 27.03 | 26.33 | 26.86 | 338,821 | +0.03(+0.12%) |
Jun 22, 2011 | 26.93 | 27.12 | 26.82 | 26.82 | 372,403 | -0.26(-0.95%) |
Jun 21, 2011 | 27.06 | 27.15 | 26.93 | 27.08 | 513,407 | +0.27(+1.02%) |
Jun 20, 2011 | 26.86 | 26.86 | 26.67 | 26.81 | 237,577 | +0.33(+1.24%) |
Jun 17, 2011 | 26.72 | 26.81 | 26.37 | 26.48 | 379,649 | +0.05(+0.18%) |
Jun 16, 2011 | 26.34 | 26.72 | 26.11 | 26.43 | 246,760 | +0.15(+0.56%) |
Jun 15, 2011 | 26.47 | 26.65 | 26.13 | 26.29 | 344,188 | -0.51(-1.89%) |
Jun 14, 2011 | 26.14 | 26.94 | 26.11 | 26.79 | 294,515 | +0.95(+3.69%) |
Jun 13, 2011 | 25.93 | 26.04 | 25.68 | 25.84 | 205,215 | +0.07(+0.27%) |
Jun 10, 2011 | 26.05 | 26.11 | 25.66 | 25.77 | 560,485 | -0.42(-1.61%) |
Jun 09, 2011 | 26.07 | 26.38 | 25.97 | 26.19 | 259,814 | +0.20(+0.78%) |
Jun 08, 2011 | 26.10 | 26.33 | 25.84 | 25.99 | 476,147 | -0.25(-0.95%) |
Jun 07, 2011 | 26.26 | 26.54 | 26.23 | 26.24 | 288,810 | +0.16(+0.60%) |
Jun 06, 2011 | 26.33 | 26.43 | 25.99 | 26.08 | 391,838 | -0.19(-0.71%) |
Jun 03, 2011 | 26.36 | 26.64 | 26.22 | 26.27 | 410,315 | -0.33(-1.23%) |
May 24, 2011 | 26.86 | 27.04 | 26.60 | 26.60 | 340,638 | -0.24(-0.90%) |
May 23, 2011 | 26.85 | 27.78 | 26.77 | 26.84 | 510,140 | -0.50(-1.83%) |
May 20, 2011 | 27.33 | 27.47 | 26.98 | 27.34 | 387,858 | -0.09(-0.34%) |
May 19, 2011 | 27.57 | 27.67 | 27.21 | 27.43 | 315,337 | +0.07(+0.26%) |
May 18, 2011 | 27.33 | 27.57 | 27.26 | 27.36 | 601,561 | +0.06(+0.23%) |
May 17, 2011 | 27.19 | 27.50 | 27.14 | 27.30 | 891,065 | -0.11(-0.40%) |
May 16, 2011 | 27.35 | 27.54 | 27.25 | 27.41 | 454,392 | -0.16(-0.57%) |
May 13, 2011 | 27.46 | 27.69 | 27.36 | 27.57 | 642,418 | +0.09(+0.31%) |
May 12, 2011 | 27.17 | 27.57 | 27.09 | 27.48 | 485,200 | +0.20(+0.74%) |
May 11, 2011 | 27.49 | 27.50 | 27.06 | 27.28 | 492,857 | -0.36(-1.29%) |
May 10, 2011 | 27.34 | 27.63 | 27.25 | 27.63 | 244,854 | +0.36(+1.31%) |
May 09, 2011 | 26.71 | 27.51 | 26.65 | 27.28 | 460,982 | +0.53(+1.97%) |
May 06, 2011 | 26.83 | 27.08 | 26.60 | 26.75 | 358,891 | +0.27(+1.03%) |
May 05, 2011 | 26.41 | 26.89 | 26.29 | 26.48 | 444,770 | -0.01(-0.03%) |
May 04, 2011 | 27.01 | 27.14 | 26.49 | 26.49 | 301,309 | -0.50(-1.87%) |
May 03, 2011 | 27.35 | 27.36 | 26.95 | 26.99 | 348,742 | -0.19(-0.71%) |
May 02, 2011 | 27.20 | 27.70 | 27.12 | 27.18 | 327,736 | -0.20(-0.74%) |
Apr 29, 2011 | 27.40 | 27.52 | 27.27 | 27.39 | 290,015 | +0.10(+0.37%) |
Apr 28, 2011 | 27.49 | 27.56 | 27.19 | 27.29 | 374,841 | -0.30(-1.07%) |
Apr 27, 2011 | 27.46 | 27.63 | 27.25 | 27.58 | 275,660 | +0.09(+0.34%) |
Apr 26, 2011 | 27.06 | 27.97 | 27.04 | 27.49 | 607,749 | +0.61(+2.28%) |
Apr 25, 2011 | 26.99 | 27.29 | 26.77 | 26.87 | 474,980 | +0.25(+0.93%) |
Apr 21, 2011 | 26.87 | 27.14 | 26.44 | 26.62 | 492,850 | +0.73(+2.82%) |
Apr 20, 2011 | 25.72 | 25.99 | 25.66 | 25.89 | 398,512 | +0.52(+2.05%) |
Apr 19, 2011 | 25.13 | 25.41 | 25.03 | 25.37 | 247,487 | +0.37(+1.46%) |
Apr 18, 2011 | 25.17 | 25.41 | 24.81 | 25.01 | 438,842 | -0.61(-2.37%) |
Apr 15, 2011 | 25.48 | 25.74 | 25.37 | 25.62 | 290,812 | +0.06(+0.24%) |
Apr 14, 2011 | 25.17 | 25.55 | 25.14 | 25.55 | 229,210 | +0.13(+0.52%) |
Apr 13, 2011 | 25.55 | 25.60 | 25.11 | 25.42 | 332,599 | +0.04(+0.15%) |
Apr 12, 2011 | 25.48 | 25.61 | 25.29 | 25.38 | 293,533 | -0.30(-1.18%) |
Apr 11, 2011 | 25.84 | 25.89 | 25.56 | 25.69 | 171,250 | -0.16(-0.63%) |
Apr 08, 2011 | 26.50 | 26.50 | 25.66 | 25.85 | 296,084 | -0.57(-2.15%) |
Apr 07, 2011 | 26.40 | 26.52 | 26.30 | 26.42 | 785,418 | -0.02(-0.09%) |
Apr 06, 2011 | 26.64 | 26.92 | 26.27 | 26.44 | 665,309 | +0.05(+0.18%) |
Apr 05, 2011 | 26.17 | 26.64 | 26.10 | 26.39 | 370,099 | +0.13(+0.50%) |
Apr 04, 2011 | 26.31 | 26.36 | 25.98 | 26.26 | 356,019 | +0.06(+0.24%) |
Apr 01, 2011 | 26.00 | 26.39 | 25.82 | 26.20 | 321,480 | +0.37(+1.41%) |
Mar 31, 2011 | 25.58 | 25.84 | 25.52 | 25.83 | 233,090 | +0.26(+1.00%) |
Mar 30, 2011 | 25.30 | 25.65 | 25.26 | 25.58 | 176,283 | +0.42(+1.67%) |
Mar 29, 2011 | 25.00 | 25.16 | 24.82 | 25.16 | 256,438 | +0.10(+0.40%) |
Mar 28, 2011 | 25.48 | 25.48 | 25.06 | 25.06 | 166,762 | -0.31(-1.22%) |
Mar 25, 2011 | 25.18 | 25.62 | 25.04 | 25.37 | 221,068 | +0.36(+1.43%) |
Mar 24, 2011 | 25.16 | 25.16 | 24.89 | 25.01 | 118,918 | +0.03(+0.12%) |
Mar 23, 2011 | 24.95 | 25.09 | 24.68 | 24.98 | 165,484 | +0.00(+0.00%) |
Mar 22, 2011 | 25.03 | 25.07 | 24.90 | 24.98 | 204,901 | -0.09(-0.34%) |
Mar 21, 2011 | 25.11 | 25.14 | 24.95 | 25.06 | 249,328 | +0.69(+2.84%) |
Mar 18, 2011 | 24.30 | 24.61 | 24.13 | 24.37 | 492,360 | +0.30(+1.23%) |
Mar 17, 2011 | 24.33 | 24.44 | 24.05 | 24.08 | 277,076 | +0.09(+0.39%) |
Mar 16, 2011 | 24.17 | 24.40 | 23.86 | 23.98 | 273,022 | -0.28(-1.15%) |
Mar 15, 2011 | 24.19 | 24.46 | 24.12 | 24.26 | 215,209 | -0.09(-0.35%) |
Mar 14, 2011 | 24.11 | 24.43 | 24.05 | 24.35 | 278,562 | -0.04(-0.16%) |
Mar 11, 2011 | 24.09 | 24.57 | 24.09 | 24.39 | 191,592 | +0.20(+0.84%) |
Mar 10, 2011 | 24.72 | 24.72 | 24.14 | 24.19 | 283,741 | -0.84(-3.35%) |
Mar 09, 2011 | 25.10 | 25.10 | 24.85 | 25.02 | 233,963 | -0.10(-0.40%) |
Mar 08, 2011 | 24.54 | 25.25 | 24.40 | 25.13 | 209,465 | +0.63(+2.57%) |
Mar 07, 2011 | 24.87 | 24.96 | 24.09 | 24.50 | 437,331 | -0.36(-1.44%) |
Mar 04, 2011 | 25.08 | 25.08 | 24.54 | 24.85 | 219,544 | -0.14(-0.56%) |
Mar 03, 2011 | 24.94 | 25.18 | 24.78 | 24.99 | 500,200 | +0.41(+1.67%) |
Mar 02, 2011 | 24.43 | 24.65 | 24.29 | 24.58 | 245,947 | +0.12(+0.48%) |
Mar 01, 2011 | 24.92 | 25.07 | 24.29 | 24.47 | 689,042 | -0.42(-1.69%) |
Feb 28, 2011 | 25.33 | 25.44 | 24.78 | 24.89 | 419,818 | -0.32(-1.26%) |
Feb 25, 2011 | 24.99 | 25.20 | 24.85 | 25.20 | 240,380 | +0.30(+1.22%) |
Feb 24, 2011 | 24.69 | 24.93 | 24.47 | 24.90 | 388,432 | +0.20(+0.82%) |
Feb 23, 2011 | 25.25 | 25.25 | 24.47 | 24.70 | 556,046 | -0.51(-2.03%) |
Feb 22, 2011 | 25.56 | 25.79 | 25.13 | 25.21 | 359,744 | -0.62(-2.41%) |
Feb 18, 2011 | 25.87 | 25.93 | 25.62 | 25.83 | 247,820 | +0.02(+0.09%) |
Feb 17, 2011 | 25.89 | 25.93 | 25.65 | 25.81 | 221,321 | -0.07(-0.27%) |
Feb 16, 2011 | 25.70 | 25.90 | 25.50 | 25.88 | 230,400 | +0.30(+1.15%) |
Feb 15, 2011 | 25.83 | 25.94 | 25.53 | 25.58 | 285,479 | -0.28(-1.08%) |
Feb 14, 2011 | 26.00 | 26.12 | 25.84 | 25.86 | 218,169 | -0.11(-0.42%) |
Feb 11, 2011 | 25.74 | 25.98 | 25.73 | 25.97 | 161,344 | +0.13(+0.51%) |
Feb 10, 2011 | 25.60 | 25.93 | 25.56 | 25.84 | 284,621 | +0.10(+0.39%) |
Feb 09, 2011 | 25.76 | 25.82 | 25.47 | 25.74 | 245,918 | -0.12(-0.48%) |
Feb 08, 2011 | 25.72 | 25.86 | 25.56 | 25.86 | 241,196 | +0.17(+0.66%) |
Feb 07, 2011 | 25.51 | 26.03 | 25.51 | 25.69 | 225,514 | +0.19(+0.73%) |
Feb 04, 2011 | 25.36 | 25.59 | 25.28 | 25.51 | 297,506 | +0.12(+0.46%) |
Feb 03, 2011 | 25.62 | 25.62 | 25.15 | 25.39 | 409,177 | -0.29(-1.14%) |
Feb 02, 2011 | 25.55 | 25.86 | 25.45 | 25.69 | 520,690 | +0.01(+0.03%) |
Feb 01, 2011 | 24.64 | 25.69 | 24.52 | 25.68 | 602,927 | +1.21(+4.96%) |
Jan 31, 2011 | 24.72 | 24.88 | 24.46 | 24.46 | 430,900 | -0.15(-0.60%) |
Jan 28, 2011 | 25.25 | 25.29 | 24.59 | 24.61 | 602,425 | -0.69(-2.72%) |
Jan 27, 2011 | 25.04 | 25.45 | 24.92 | 25.30 | 498,528 | +0.29(+1.14%) |
Jan 26, 2011 | 24.49 | 25.25 | 24.49 | 25.01 | 343,277 | +0.53(+2.15%) |
Jan 25, 2011 | 23.99 | 24.91 | 23.99 | 24.49 | 674,205 | +0.65(+2.72%) |
Jan 24, 2011 | 24.50 | 24.64 | 23.78 | 23.84 | 675,507 | -0.56(-2.28%) |
Jan 21, 2011 | 26.62 | 26.98 | 24.12 | 24.40 | 1,845,079 | -1.88(-7.15%) |
Jan 20, 2011 | 26.00 | 26.38 | 25.73 | 26.27 | 570,160 | +0.08(+0.29%) |
Jan 19, 2011 | 26.47 | 26.61 | 26.06 | 26.20 | 383,530 | -0.34(-1.28%) |
Jan 18, 2011 | 26.42 | 26.71 | 26.30 | 26.54 | 411,485 | -0.01(-0.03%) |
Jan 14, 2011 | 25.64 | 26.54 | 25.64 | 26.54 | 495,903 | +0.92(+3.59%) |
Jan 13, 2011 | 25.36 | 25.62 | 25.25 | 25.62 | 369,187 | +0.33(+1.31%) |
Jan 12, 2011 | 25.52 | 25.59 | 25.19 | 25.29 | 188,677 | +0.04(+0.15%) |
Jan 11, 2011 | 24.99 | 25.42 | 24.94 | 25.25 | 311,977 | +0.46(+1.87%) |
Jan 10, 2011 | 24.68 | 24.90 | 24.44 | 24.79 | 337,943 | +0.02(+0.09%) |
Jan 07, 2011 | 24.91 | 25.05 | 24.40 | 24.77 | 244,983 | -0.05(-0.19%) |
Jan 06, 2011 | 25.14 | 25.14 | 24.70 | 24.81 | 211,872 | -0.29(-1.17%) |
Jan 05, 2011 | 24.89 | 25.13 | 24.86 | 25.11 | 245,977 | +0.15(+0.62%) |
Jan 04, 2011 | 25.57 | 25.58 | 24.74 | 24.95 | 438,442 | -0.56(-2.21%) |
Jan 03, 2011 | 25.32 | 25.66 | 25.21 | 25.52 | 363,273 | +0.42(+1.66%) |
Dec 31, 2010 | 25.47 | 25.55 | 25.10 | 25.10 | 319,185 | -0.38(-1.49%) |
Dec 30, 2010 | 25.41 | 25.66 | 25.32 | 25.48 | 247,741 | +0.09(+0.33%) |
Dec 29, 2010 | 25.43 | 25.52 | 25.38 | 25.39 | 242,176 | +0.05(+0.21%) |
Dec 28, 2010 | 25.42 | 25.53 | 25.33 | 25.34 | 173,025 | -0.10(-0.40%) |
Dec 27, 2010 | 25.23 | 25.54 | 25.17 | 25.44 | 169,731 | +0.17(+0.67%) |
Dec 23, 2010 | 25.20 | 25.50 | 25.11 | 25.27 | 479,558 | +0.05(+0.21%) |
Dec 22, 2010 | 25.07 | 25.23 | 24.93 | 25.21 | 528,530 | +0.15(+0.59%) |
Dec 21, 2010 | 24.67 | 25.15 | 24.66 | 25.07 | 338,409 | +0.45(+1.82%) |
Dec 20, 2010 | 24.57 | 24.89 | 24.47 | 24.62 | 490,582 | +0.05(+0.19%) |
Dec 17, 2010 | 24.49 | 24.57 | 24.38 | 24.57 | 656,126 | +0.04(+0.16%) |
Dec 16, 2010 | 24.50 | 24.66 | 24.37 | 24.53 | 638,088 | +0.10(+0.41%) |
Dec 15, 2010 | 24.45 | 24.82 | 24.40 | 24.43 | 562,534 | -0.01(-0.03%) |
Dec 14, 2010 | 24.37 | 24.57 | 24.35 | 24.44 | 727,539 | +0.09(+0.38%) |
Dec 13, 2010 | 24.33 | 24.47 | 24.25 | 24.35 | 964,149 | +0.02(+0.10%) |
Dec 10, 2010 | 24.23 | 24.36 | 24.08 | 24.33 | 898,401 | +0.19(+0.77%) |
Dec 09, 2010 | 24.14 | 24.19 | 23.95 | 24.14 | 694,699 | +0.20(+0.84%) |
Dec 08, 2010 | 23.95 | 24.12 | 23.89 | 23.94 | 1,043,647 | +0.07(+0.29%) |
Dec 07, 2010 | 23.94 | 24.15 | 23.72 | 23.87 | 1,133,715 | +0.05(+0.23%) |
Dec 06, 2010 | 23.75 | 23.88 | 23.38 | 23.82 | 1,254,177 | +0.03(+0.13%) |
Dec 03, 2010 | 23.63 | 23.95 | 23.48 | 23.79 | 959,596 | +0.06(+0.26%) |
Dec 02, 2010 | 23.65 | 23.84 | 23.53 | 23.72 | 1,255,806 | +0.15(+0.66%) |