Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.28 | 17.43 | 17.05 | 17.41 | 250,684 | +0.91(+5.50%) |
Nov 29, 2011 | 16.31 | 16.51 | 16.02 | 16.50 | 194,541 | +0.28(+1.70%) |
Nov 28, 2011 | 16.06 | 16.25 | 15.94 | 16.23 | 153,146 | +0.74(+4.80%) |
Nov 25, 2011 | 15.65 | 15.94 | 15.47 | 15.49 | 35,855 | -0.21(-1.34%) |
Nov 23, 2011 | 16.06 | 16.07 | 15.52 | 15.70 | 153,034 | -0.50(-3.06%) |
Nov 22, 2011 | 16.30 | 16.39 | 15.98 | 16.19 | 137,857 | -0.10(-0.62%) |
Nov 21, 2011 | 16.81 | 16.87 | 16.17 | 16.29 | 165,834 | -0.79(-4.62%) |
Nov 18, 2011 | 17.27 | 17.40 | 17.06 | 17.08 | 82,479 | -0.17(-0.96%) |
Nov 17, 2011 | 17.57 | 17.73 | 17.09 | 17.25 | 202,526 | -0.33(-1.88%) |
Nov 16, 2011 | 17.28 | 17.99 | 17.14 | 17.58 | 212,339 | +0.13(+0.74%) |
Nov 15, 2011 | 16.96 | 17.62 | 16.96 | 17.45 | 275,403 | +0.42(+2.48%) |
Nov 14, 2011 | 16.88 | 17.08 | 16.66 | 17.03 | 195,666 | -0.11(-0.64%) |
Nov 11, 2011 | 16.84 | 17.18 | 16.84 | 17.14 | 98,229 | +0.52(+3.15%) |
Nov 10, 2011 | 16.91 | 16.96 | 16.44 | 16.61 | 151,670 | +0.02(+0.11%) |
Nov 09, 2011 | 17.40 | 17.55 | 16.54 | 16.60 | 210,303 | -1.24(-6.94%) |
Nov 08, 2011 | 17.38 | 17.89 | 17.06 | 17.84 | 196,895 | +0.52(+3.02%) |
Nov 07, 2011 | 17.42 | 17.75 | 17.27 | 17.31 | 193,156 | -0.21(-1.20%) |
Nov 04, 2011 | 17.20 | 17.61 | 17.08 | 17.52 | 140,135 | +0.13(+0.74%) |
Nov 03, 2011 | 17.22 | 17.49 | 16.81 | 17.39 | 209,773 | +0.20(+1.17%) |
Nov 02, 2011 | 17.17 | 17.43 | 16.94 | 17.19 | 112,316 | +0.41(+2.46%) |
Nov 01, 2011 | 16.57 | 16.96 | 16.40 | 16.78 | 238,146 | -0.64(-3.69%) |
Oct 31, 2011 | 17.69 | 17.73 | 17.17 | 17.42 | 225,071 | -0.52(-2.91%) |
Oct 28, 2011 | 17.91 | 18.06 | 17.56 | 17.95 | 162,331 | -0.12(-0.66%) |
Oct 27, 2011 | 17.95 | 18.21 | 17.63 | 18.06 | 346,619 | +0.90(+5.24%) |
Oct 26, 2011 | 17.38 | 17.41 | 16.76 | 17.17 | 150,595 | +0.12(+0.70%) |
Oct 25, 2011 | 17.52 | 17.71 | 17.02 | 17.05 | 214,587 | -0.54(-3.08%) |
Oct 24, 2011 | 17.50 | 17.71 | 17.17 | 17.59 | 381,839 | +0.31(+1.81%) |
Oct 21, 2011 | 17.45 | 17.60 | 17.07 | 17.28 | 256,554 | +0.07(+0.43%) |
Oct 20, 2011 | 17.51 | 17.67 | 16.74 | 17.20 | 163,207 | -0.37(-2.09%) |
Oct 19, 2011 | 17.76 | 18.15 | 17.45 | 17.57 | 103,590 | -0.18(-1.03%) |
Oct 18, 2011 | 17.23 | 17.93 | 17.00 | 17.75 | 283,804 | +0.61(+3.53%) |
Oct 17, 2011 | 17.33 | 17.33 | 17.03 | 17.15 | 201,450 | -0.37(-2.09%) |
Oct 14, 2011 | 17.66 | 17.81 | 17.38 | 17.51 | 132,261 | +0.07(+0.42%) |
Oct 13, 2011 | 17.52 | 17.58 | 17.29 | 17.44 | 159,581 | -0.11(-0.63%) |
Oct 12, 2011 | 17.39 | 17.73 | 17.34 | 17.55 | 289,052 | +0.37(+2.14%) |
Oct 11, 2011 | 17.33 | 17.33 | 16.76 | 17.18 | 237,921 | -0.36(-2.04%) |
Oct 10, 2011 | 16.84 | 17.55 | 16.75 | 17.54 | 421,726 | +1.02(+6.16%) |
Oct 07, 2011 | 16.50 | 16.84 | 16.17 | 16.52 | 683,371 | +0.06(+0.33%) |
Oct 06, 2011 | 16.33 | 16.56 | 16.27 | 16.47 | 343,911 | +0.73(+4.66%) |
Oct 05, 2011 | 15.50 | 15.79 | 15.24 | 15.73 | 528,062 | +0.18(+1.18%) |
Oct 04, 2011 | 13.98 | 15.59 | 13.73 | 15.55 | 471,955 | +1.39(+9.78%) |
Oct 03, 2011 | 14.87 | 15.03 | 14.14 | 14.17 | 372,391 | -0.59(-3.98%) |
Sep 30, 2011 | 14.95 | 15.21 | 14.74 | 14.75 | 171,512 | -0.46(-3.02%) |
Sep 29, 2011 | 15.16 | 15.36 | 14.86 | 15.21 | 243,930 | +0.42(+2.85%) |
Sep 28, 2011 | 15.46 | 15.50 | 14.77 | 14.79 | 382,043 | -0.71(-4.56%) |
Sep 27, 2011 | 15.32 | 16.20 | 15.29 | 15.50 | 468,729 | +0.32(+2.12%) |
Sep 26, 2011 | 13.86 | 15.20 | 13.86 | 15.17 | 408,243 | +1.40(+10.19%) |
Sep 23, 2011 | 13.17 | 13.85 | 13.17 | 13.77 | 261,153 | +0.53(+4.02%) |
Sep 22, 2011 | 13.43 | 13.56 | 12.94 | 13.24 | 193,510 | -0.55(-3.99%) |
Sep 21, 2011 | 14.59 | 14.73 | 13.77 | 13.79 | 231,382 | -0.81(-5.53%) |
Sep 20, 2011 | 14.33 | 14.83 | 14.30 | 14.60 | 351,614 | +0.32(+2.25%) |
Sep 19, 2011 | 14.33 | 14.34 | 13.95 | 14.28 | 194,885 | -0.33(-2.26%) |
Sep 16, 2011 | 14.54 | 14.64 | 14.25 | 14.61 | 333,124 | +0.05(+0.32%) |
Sep 15, 2011 | 14.28 | 14.70 | 14.09 | 14.56 | 138,236 | +0.39(+2.78%) |
Sep 14, 2011 | 14.17 | 14.30 | 13.81 | 14.17 | 150,020 | +0.06(+0.46%) |
Sep 13, 2011 | 13.50 | 14.14 | 13.45 | 14.10 | 263,811 | +0.64(+4.77%) |
Sep 12, 2011 | 13.31 | 13.57 | 12.96 | 13.46 | 457,514 | -0.10(-0.74%) |
Sep 09, 2011 | 13.77 | 13.86 | 13.35 | 13.56 | 245,352 | -0.35(-2.51%) |
Sep 08, 2011 | 14.32 | 14.40 | 13.84 | 13.91 | 173,494 | -0.47(-3.25%) |
Sep 07, 2011 | 14.09 | 14.43 | 14.08 | 14.38 | 192,468 | +0.47(+3.36%) |
Sep 06, 2011 | 14.03 | 14.09 | 13.74 | 13.91 | 219,429 | -0.50(-3.44%) |
Sep 02, 2011 | 14.54 | 14.63 | 14.38 | 14.40 | 162,586 | -0.38(-2.54%) |
Sep 01, 2011 | 15.50 | 15.73 | 14.73 | 14.78 | 201,549 | -0.78(-5.01%) |
Aug 31, 2011 | 15.15 | 15.77 | 15.15 | 15.56 | 288,944 | +0.54(+3.60%) |
Aug 30, 2011 | 15.16 | 15.26 | 14.97 | 15.02 | 120,817 | -0.30(-1.98%) |
Aug 29, 2011 | 15.00 | 15.39 | 15.00 | 15.32 | 131,276 | +0.52(+3.53%) |
Aug 26, 2011 | 14.32 | 14.85 | 14.13 | 14.80 | 141,816 | +0.32(+2.22%) |
Aug 25, 2011 | 15.13 | 15.13 | 14.41 | 14.48 | 253,307 | -0.57(-3.78%) |
Aug 24, 2011 | 14.46 | 15.07 | 14.39 | 15.05 | 292,991 | +0.56(+3.86%) |
Aug 23, 2011 | 14.54 | 14.71 | 14.27 | 14.49 | 448,179 | -0.04(-0.25%) |
Aug 22, 2011 | 15.25 | 15.31 | 14.50 | 14.52 | 233,315 | -0.32(-2.16%) |
Aug 19, 2011 | 15.14 | 15.54 | 14.81 | 14.84 | 258,387 | -0.55(-3.58%) |
Aug 18, 2011 | 15.62 | 15.73 | 15.20 | 15.39 | 255,199 | -0.70(-4.33%) |
Aug 17, 2011 | 16.39 | 16.62 | 15.95 | 16.09 | 145,287 | -0.21(-1.29%) |
Aug 16, 2011 | 16.39 | 16.48 | 16.10 | 16.30 | 207,786 | -0.32(-1.93%) |
Aug 15, 2011 | 16.14 | 16.64 | 15.98 | 16.62 | 218,748 | +0.68(+4.26%) |
Aug 12, 2011 | 16.26 | 16.29 | 15.81 | 15.95 | 247,592 | +0.00(+0.00%) |
Aug 11, 2011 | 15.11 | 16.23 | 15.11 | 15.95 | 283,923 | +0.94(+6.28%) |
Aug 10, 2011 | 15.13 | 15.84 | 14.93 | 15.00 | 443,179 | -0.38(-2.44%) |
Aug 09, 2011 | 14.17 | 15.41 | 14.00 | 15.38 | 566,456 | +1.30(+9.23%) |
Aug 08, 2011 | 14.17 | 15.59 | 14.06 | 14.08 | 663,003 | -1.45(-9.32%) |
Aug 05, 2011 | 17.27 | 17.57 | 15.31 | 15.52 | 710,263 | -1.39(-8.23%) |
Aug 04, 2011 | 18.19 | 19.04 | 16.84 | 16.92 | 513,085 | -0.97(-5.42%) |
Aug 03, 2011 | 18.21 | 18.34 | 17.72 | 17.89 | 348,454 | -0.32(-1.76%) |
Aug 02, 2011 | 18.88 | 18.94 | 18.20 | 18.21 | 212,512 | -0.64(-3.40%) |
Aug 01, 2011 | 19.36 | 19.45 | 18.56 | 18.85 | 153,900 | -0.25(-1.29%) |
Jul 29, 2011 | 18.94 | 19.36 | 18.83 | 19.09 | 128,539 | -0.11(-0.57%) |
Jul 28, 2011 | 19.36 | 19.43 | 19.14 | 19.20 | 130,698 | -0.22(-1.13%) |
Jul 27, 2011 | 19.56 | 19.68 | 19.41 | 19.42 | 138,870 | -0.19(-0.98%) |
Jul 26, 2011 | 19.90 | 19.96 | 19.52 | 19.62 | 133,679 | -0.31(-1.56%) |
Jul 25, 2011 | 19.61 | 20.05 | 19.54 | 19.93 | 118,388 | +0.13(+0.65%) |
Jul 22, 2011 | 19.80 | 19.84 | 19.76 | 19.80 | 115,151 | -0.26(-1.28%) |
Jul 21, 2011 | 20.00 | 20.14 | 19.85 | 20.06 | 128,481 | +0.08(+0.41%) |
Jul 20, 2011 | 19.85 | 20.05 | 19.83 | 19.97 | 119,136 | +0.14(+0.69%) |
Jul 19, 2011 | 19.74 | 19.84 | 19.52 | 19.84 | 127,213 | +0.27(+1.40%) |
Jul 18, 2011 | 19.98 | 20.05 | 19.49 | 19.56 | 98,654 | -0.49(-2.46%) |
Jul 15, 2011 | 19.52 | 20.12 | 19.52 | 20.06 | 169,746 | +0.63(+3.25%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.41 | 19.42 | 140,009 | -0.46(-2.30%) |
Jul 13, 2011 | 20.22 | 20.22 | 19.46 | 19.88 | 320,883 | -0.30(-1.50%) |
Jul 12, 2011 | 20.13 | 20.49 | 20.13 | 20.18 | 168,109 | -0.06(-0.32%) |
Jul 11, 2011 | 20.67 | 20.74 | 20.14 | 20.25 | 170,816 | -0.71(-3.41%) |
Jul 08, 2011 | 20.71 | 20.97 | 20.60 | 20.96 | 148,536 | +0.26(+1.24%) |
Jul 07, 2011 | 20.76 | 20.82 | 20.50 | 20.71 | 224,067 | +0.15(+0.71%) |
Jul 06, 2011 | 20.42 | 20.68 | 20.16 | 20.56 | 206,959 | +0.10(+0.49%) |
Jul 05, 2011 | 20.79 | 20.79 | 20.34 | 20.46 | 250,658 | -0.26(-1.24%) |
Jul 01, 2011 | 20.17 | 20.73 | 20.07 | 20.71 | 160,704 | +0.57(+2.82%) |
Jun 30, 2011 | 20.45 | 20.45 | 20.12 | 20.15 | 139,107 | -0.22(-1.08%) |
Jun 29, 2011 | 20.14 | 20.57 | 19.89 | 20.37 | 250,476 | +0.32(+1.60%) |
Jun 28, 2011 | 19.80 | 20.12 | 19.78 | 20.05 | 186,788 | +0.25(+1.25%) |
Jun 27, 2011 | 20.05 | 20.13 | 19.73 | 19.80 | 199,095 | -0.17(-0.87%) |
Jun 24, 2011 | 20.34 | 20.34 | 19.85 | 19.97 | 1,725,167 | -0.40(-1.98%) |
Jun 23, 2011 | 20.51 | 20.60 | 20.14 | 20.38 | 220,537 | -0.38(-1.85%) |
Jun 22, 2011 | 20.73 | 21.17 | 20.71 | 20.76 | 189,542 | -0.03(-0.13%) |
Jun 21, 2011 | 20.72 | 21.17 | 20.58 | 20.79 | 158,025 | +0.15(+0.71%) |
Jun 20, 2011 | 20.54 | 20.65 | 20.53 | 20.64 | 154,438 | +0.07(+0.36%) |
Jun 17, 2011 | 20.84 | 20.84 | 20.49 | 20.57 | 227,084 | -0.12(-0.58%) |
Jun 16, 2011 | 20.49 | 20.83 | 20.43 | 20.69 | 130,674 | +0.19(+0.94%) |
Jun 15, 2011 | 20.70 | 21.35 | 20.48 | 20.49 | 263,142 | -0.27(-1.28%) |
Jun 14, 2011 | 20.31 | 20.79 | 20.14 | 20.76 | 299,163 | +0.63(+3.14%) |
Jun 13, 2011 | 20.14 | 20.38 | 20.04 | 20.13 | 278,705 | -0.02(-0.09%) |
Jun 10, 2011 | 20.78 | 20.84 | 20.03 | 20.15 | 483,633 | -0.49(-2.35%) |
Jun 09, 2011 | 19.48 | 21.26 | 19.47 | 20.63 | 731,694 | +1.46(+7.59%) |
Jun 08, 2011 | 19.10 | 19.49 | 19.10 | 19.18 | 550,901 | +0.32(+1.70%) |
Jun 07, 2011 | 19.09 | 19.10 | 18.80 | 18.86 | 173,319 | -0.13(-0.67%) |
Jun 06, 2011 | 19.21 | 19.64 | 18.98 | 18.98 | 167,358 | -0.27(-1.38%) |
Jun 03, 2011 | 19.52 | 19.63 | 19.19 | 19.25 | 120,997 | -1.17(-5.74%) |
May 24, 2011 | 20.78 | 20.80 | 20.25 | 20.42 | 219,658 | -0.28(-1.37%) |
May 23, 2011 | 20.90 | 21.14 | 20.58 | 20.71 | 162,587 | -0.56(-2.63%) |
May 20, 2011 | 21.50 | 21.50 | 21.14 | 21.26 | 118,955 | -0.28(-1.32%) |
May 19, 2011 | 21.30 | 21.74 | 21.03 | 21.55 | 256,470 | +0.25(+1.16%) |
May 18, 2011 | 21.32 | 21.62 | 21.19 | 21.30 | 221,494 | -0.04(-0.17%) |
May 17, 2011 | 21.23 | 21.51 | 21.13 | 21.34 | 315,105 | +0.03(+0.13%) |
May 16, 2011 | 21.21 | 21.87 | 21.03 | 21.31 | 340,996 | +0.32(+1.53%) |
May 13, 2011 | 21.52 | 21.55 | 20.82 | 20.99 | 154,441 | -0.39(-1.84%) |
May 12, 2011 | 20.19 | 21.43 | 20.19 | 21.38 | 365,208 | +1.18(+5.83%) |
May 11, 2011 | 21.00 | 21.01 | 19.91 | 20.20 | 432,992 | -0.76(-3.62%) |
May 10, 2011 | 20.68 | 21.04 | 20.60 | 20.96 | 178,448 | +0.27(+1.32%) |
May 09, 2011 | 20.66 | 21.15 | 20.50 | 20.69 | 380,764 | -0.16(-0.75%) |
May 06, 2011 | 20.47 | 20.89 | 20.24 | 20.84 | 342,720 | +0.58(+2.84%) |
May 05, 2011 | 22.05 | 22.05 | 19.81 | 20.27 | 574,951 | -1.83(-8.27%) |
May 04, 2011 | 21.99 | 22.30 | 21.61 | 22.09 | 254,188 | -0.10(-0.45%) |
May 03, 2011 | 22.73 | 22.74 | 22.04 | 22.20 | 154,362 | -0.56(-2.45%) |
May 02, 2011 | 22.75 | 22.76 | 22.71 | 22.75 | 122,940 | +0.00(+0.00%) |
Apr 29, 2011 | 22.84 | 22.88 | 22.60 | 22.75 | 127,587 | +0.09(+0.40%) |
Apr 28, 2011 | 23.05 | 23.05 | 22.59 | 22.66 | 161,229 | -0.36(-1.55%) |
Apr 27, 2011 | 23.00 | 23.07 | 22.76 | 23.02 | 63,026 | +0.09(+0.40%) |
Apr 26, 2011 | 22.88 | 23.05 | 22.77 | 22.93 | 108,691 | +0.06(+0.28%) |
Apr 25, 2011 | 23.04 | 23.04 | 22.73 | 22.86 | 81,615 | -0.23(-0.99%) |
Apr 21, 2011 | 22.71 | 23.12 | 22.69 | 23.09 | 78,181 | +0.41(+1.81%) |
Apr 20, 2011 | 22.67 | 23.02 | 22.53 | 22.68 | 149,823 | +0.27(+1.18%) |
Apr 19, 2011 | 23.32 | 23.38 | 22.32 | 22.41 | 276,664 | -0.95(-4.07%) |
Apr 18, 2011 | 23.15 | 23.37 | 22.87 | 23.36 | 100,283 | +0.18(+0.79%) |
Apr 15, 2011 | 22.99 | 23.46 | 22.99 | 23.18 | 134,465 | +0.23(+1.00%) |
Apr 14, 2011 | 22.89 | 23.15 | 22.69 | 22.95 | 156,106 | +0.04(+0.16%) |
Apr 13, 2011 | 22.92 | 23.48 | 22.84 | 22.92 | 236,912 | +0.27(+1.21%) |
Apr 12, 2011 | 23.39 | 23.39 | 22.62 | 22.64 | 247,253 | -0.80(-3.43%) |
Apr 11, 2011 | 23.67 | 23.67 | 23.33 | 23.45 | 109,711 | -0.22(-0.93%) |
Apr 08, 2011 | 23.94 | 24.01 | 23.53 | 23.67 | 127,353 | -0.21(-0.88%) |
Apr 07, 2011 | 24.04 | 24.15 | 23.80 | 23.88 | 209,411 | +0.01(+0.04%) |
Apr 06, 2011 | 23.55 | 23.89 | 23.35 | 23.87 | 184,870 | +0.48(+2.07%) |
Apr 05, 2011 | 23.43 | 23.69 | 23.33 | 23.38 | 173,400 | -0.04(-0.16%) |
Apr 04, 2011 | 23.25 | 23.45 | 22.99 | 23.42 | 134,053 | +0.16(+0.67%) |
Apr 01, 2011 | 23.22 | 23.43 | 23.00 | 23.26 | 81,645 | +0.12(+0.51%) |
Mar 31, 2011 | 23.45 | 23.53 | 22.99 | 23.15 | 139,050 | -0.29(-1.25%) |
Mar 30, 2011 | 22.92 | 23.53 | 22.52 | 23.44 | 436,784 | +0.66(+2.89%) |
Mar 29, 2011 | 22.56 | 22.92 | 22.48 | 22.78 | 172,841 | +0.33(+1.47%) |
Mar 28, 2011 | 22.84 | 22.99 | 22.45 | 22.45 | 147,868 | -0.36(-1.56%) |
Mar 25, 2011 | 22.94 | 23.08 | 22.67 | 22.81 | 195,294 | -0.08(-0.36%) |
Mar 24, 2011 | 23.01 | 23.14 | 22.79 | 22.89 | 159,884 | -0.06(-0.28%) |
Mar 23, 2011 | 22.87 | 23.06 | 22.44 | 22.95 | 158,607 | +0.09(+0.40%) |
Mar 22, 2011 | 22.70 | 22.92 | 22.47 | 22.86 | 147,619 | +0.37(+1.67%) |
Mar 21, 2011 | 22.77 | 22.80 | 22.45 | 22.49 | 167,494 | -0.26(-1.12%) |
Mar 18, 2011 | 22.96 | 23.01 | 22.58 | 22.74 | 207,993 | +0.04(+0.16%) |
Mar 17, 2011 | 22.89 | 22.96 | 22.39 | 22.71 | 263,211 | +0.21(+0.93%) |
Mar 16, 2011 | 22.34 | 23.12 | 22.17 | 22.50 | 505,771 | +0.32(+1.44%) |
Mar 15, 2011 | 22.25 | 22.33 | 21.69 | 22.18 | 363,422 | +0.48(+2.23%) |
Mar 14, 2011 | 21.30 | 21.86 | 21.07 | 21.69 | 371,406 | +0.43(+2.02%) |
Mar 11, 2011 | 21.22 | 21.39 | 21.04 | 21.26 | 189,685 | +0.07(+0.34%) |
Mar 10, 2011 | 21.42 | 21.49 | 21.07 | 21.19 | 310,685 | -0.31(-1.44%) |
Mar 09, 2011 | 21.69 | 21.78 | 21.34 | 21.50 | 574,375 | -0.25(-1.13%) |
Mar 08, 2011 | 21.83 | 22.01 | 21.61 | 21.75 | 295,737 | +0.04(+0.17%) |
Mar 07, 2011 | 22.15 | 22.29 | 21.55 | 21.71 | 269,387 | -0.45(-2.02%) |
Mar 04, 2011 | 22.35 | 22.36 | 21.75 | 22.16 | 147,912 | -0.21(-0.94%) |
Mar 03, 2011 | 22.40 | 22.48 | 22.17 | 22.37 | 169,271 | +0.08(+0.37%) |
Mar 02, 2011 | 22.28 | 22.41 | 22.00 | 22.28 | 286,014 | -0.09(-0.41%) |
Mar 01, 2011 | 22.76 | 23.05 | 22.15 | 22.38 | 366,445 | -0.46(-2.04%) |
Feb 28, 2011 | 22.73 | 23.05 | 22.55 | 22.84 | 380,260 | +0.19(+0.85%) |
Feb 25, 2011 | 21.98 | 22.68 | 21.73 | 22.65 | 337,878 | +0.76(+3.46%) |
Feb 24, 2011 | 22.79 | 22.80 | 21.31 | 21.89 | 1,646,636 | -1.05(-4.57%) |
Feb 23, 2011 | 25.09 | 25.53 | 22.94 | 22.94 | 641,891 | -2.54(-9.98%) |
Feb 22, 2011 | 26.20 | 26.26 | 25.31 | 25.48 | 244,731 | -0.89(-3.39%) |
Feb 18, 2011 | 26.11 | 26.44 | 26.11 | 26.38 | 212,062 | +0.26(+0.98%) |
Feb 17, 2011 | 26.58 | 26.65 | 26.11 | 26.12 | 328,728 | -0.51(-1.92%) |
Feb 16, 2011 | 26.82 | 26.92 | 26.62 | 26.63 | 110,981 | -0.16(-0.58%) |
Feb 15, 2011 | 27.06 | 27.22 | 26.79 | 26.79 | 113,965 | -0.38(-1.41%) |
Feb 14, 2011 | 26.79 | 27.33 | 26.61 | 27.17 | 150,088 | +0.44(+1.64%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.69 | 26.73 | 77,365 | +0.03(+0.10%) |
Feb 10, 2011 | 26.78 | 26.90 | 26.66 | 26.71 | 149,312 | -0.21(-0.78%) |
Feb 09, 2011 | 27.57 | 27.70 | 26.82 | 26.92 | 172,493 | -0.73(-2.64%) |
Feb 08, 2011 | 27.73 | 27.76 | 27.55 | 27.65 | 96,406 | -0.13(-0.46%) |
Feb 07, 2011 | 27.70 | 27.93 | 27.70 | 27.77 | 204,416 | +0.07(+0.26%) |
Feb 04, 2011 | 27.73 | 27.84 | 27.44 | 27.70 | 90,786 | -0.11(-0.39%) |
Feb 03, 2011 | 28.02 | 28.03 | 27.46 | 27.81 | 146,238 | -0.27(-0.97%) |
Feb 02, 2011 | 28.31 | 28.38 | 28.01 | 28.08 | 109,678 | -0.35(-1.22%) |
Feb 01, 2011 | 28.15 | 28.48 | 28.06 | 28.43 | 132,992 | +0.38(+1.37%) |
Jan 31, 2011 | 28.36 | 28.40 | 28.05 | 28.05 | 125,361 | -0.20(-0.71%) |
Jan 28, 2011 | 28.45 | 28.45 | 28.16 | 28.25 | 145,462 | -0.16(-0.55%) |
Jan 27, 2011 | 27.82 | 28.48 | 27.82 | 28.40 | 134,378 | +0.44(+1.57%) |
Jan 26, 2011 | 28.11 | 28.14 | 27.79 | 27.96 | 158,473 | -0.07(-0.26%) |
Jan 25, 2011 | 27.96 | 28.09 | 27.87 | 28.04 | 68,172 | -0.04(-0.13%) |
Jan 24, 2011 | 27.79 | 28.20 | 27.71 | 28.07 | 176,205 | +0.24(+0.85%) |
Jan 21, 2011 | 27.86 | 28.07 | 27.65 | 27.84 | 143,449 | +0.25(+0.89%) |
Jan 20, 2011 | 27.95 | 28.03 | 27.52 | 27.59 | 140,962 | -0.37(-1.34%) |
Jan 19, 2011 | 28.44 | 28.47 | 27.91 | 27.96 | 100,293 | -0.46(-1.64%) |
Jan 18, 2011 | 28.27 | 28.45 | 28.18 | 28.43 | 89,548 | +0.06(+0.22%) |
Jan 14, 2011 | 28.16 | 28.37 | 28.04 | 28.37 | 108,550 | +0.15(+0.52%) |
Jan 13, 2011 | 28.28 | 28.39 | 27.96 | 28.22 | 178,107 | +0.05(+0.16%) |
Jan 12, 2011 | 27.81 | 28.24 | 27.74 | 28.17 | 243,124 | +0.67(+2.42%) |
Jan 11, 2011 | 27.13 | 27.55 | 27.03 | 27.51 | 248,232 | +0.44(+1.62%) |
Jan 10, 2011 | 27.12 | 27.31 | 26.89 | 27.07 | 81,307 | -0.17(-0.64%) |
Jan 07, 2011 | 27.13 | 27.32 | 26.89 | 27.24 | 140,420 | +0.12(+0.44%) |
Jan 06, 2011 | 27.10 | 27.21 | 26.82 | 27.13 | 112,301 | -0.03(-0.10%) |
Jan 05, 2011 | 26.66 | 27.23 | 26.64 | 27.15 | 116,215 | +0.34(+1.26%) |
Jan 04, 2011 | 26.89 | 26.91 | 26.55 | 26.82 | 117,266 | -0.05(-0.20%) |
Jan 03, 2011 | 27.17 | 27.19 | 26.74 | 26.87 | 122,180 | -0.10(-0.37%) |
Dec 31, 2010 | 26.80 | 27.11 | 26.77 | 26.97 | 68,386 | +0.09(+0.34%) |
Dec 30, 2010 | 26.93 | 27.02 | 26.64 | 26.88 | 139,325 | -0.10(-0.37%) |
Dec 29, 2010 | 26.84 | 27.17 | 26.72 | 26.98 | 85,032 | +0.18(+0.68%) |
Dec 28, 2010 | 26.87 | 26.89 | 26.72 | 26.80 | 54,946 | -0.10(-0.37%) |
Dec 27, 2010 | 26.85 | 26.90 | 26.72 | 26.90 | 38,437 | +0.00(+0.00%) |
Dec 23, 2010 | 26.90 | 26.99 | 26.38 | 26.90 | 100,860 | +0.00(+0.00%) |
Dec 22, 2010 | 26.30 | 26.99 | 26.30 | 26.90 | 103,793 | +0.68(+2.61%) |
Dec 21, 2010 | 26.38 | 26.38 | 26.09 | 26.21 | 60,799 | +0.00(+0.00%) |
Dec 20, 2010 | 26.13 | 26.32 | 26.13 | 26.21 | 100,392 | +0.10(+0.38%) |
Dec 17, 2010 | 25.69 | 26.21 | 25.69 | 26.11 | 160,036 | +0.32(+1.24%) |
Dec 16, 2010 | 25.65 | 25.98 | 25.65 | 25.79 | 105,335 | +0.15(+0.57%) |
Dec 15, 2010 | 25.68 | 25.99 | 25.57 | 25.65 | 104,933 | -0.21(-0.81%) |
Dec 14, 2010 | 25.58 | 25.90 | 25.58 | 25.86 | 85,072 | +0.26(+1.03%) |
Dec 13, 2010 | 25.95 | 25.99 | 25.55 | 25.59 | 127,345 | -0.30(-1.16%) |
Dec 10, 2010 | 25.72 | 25.94 | 25.58 | 25.89 | 161,563 | +0.20(+0.78%) |
Dec 09, 2010 | 25.51 | 25.71 | 25.41 | 25.69 | 94,532 | +0.32(+1.26%) |
Dec 08, 2010 | 25.36 | 25.54 | 25.11 | 25.37 | 93,779 | +0.02(+0.07%) |
Dec 07, 2010 | 25.37 | 25.87 | 25.29 | 25.36 | 115,136 | +0.12(+0.47%) |
Dec 06, 2010 | 24.80 | 25.35 | 24.65 | 25.24 | 148,983 | +0.27(+1.10%) |
Dec 03, 2010 | 24.71 | 25.00 | 24.56 | 24.96 | 105,440 | +0.08(+0.33%) |
Dec 02, 2010 | 24.62 | 24.92 | 24.40 | 24.88 | 80,600 | +0.37(+1.53%) |