Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.53 | 16.94 | 16.11 | 16.94 | 381,531 | +0.98(+6.14%) |
Nov 29, 2011 | 15.85 | 16.09 | 15.31 | 15.96 | 725,396 | +0.13(+0.82%) |
Nov 28, 2011 | 15.82 | 15.98 | 15.70 | 15.83 | 433,797 | +0.57(+3.74%) |
Nov 25, 2011 | 15.26 | 15.71 | 15.25 | 15.26 | 131,607 | -0.03(-0.20%) |
Nov 23, 2011 | 15.34 | 15.56 | 15.22 | 15.29 | 274,633 | -0.16(-1.04%) |
Nov 22, 2011 | 15.80 | 16.05 | 15.40 | 15.45 | 229,255 | -0.40(-2.52%) |
Nov 21, 2011 | 16.60 | 16.60 | 15.61 | 15.85 | 498,605 | -1.01(-5.99%) |
Nov 18, 2011 | 16.79 | 17.00 | 16.61 | 16.86 | 393,892 | +0.11(+0.66%) |
Nov 17, 2011 | 16.86 | 17.20 | 16.63 | 16.75 | 257,142 | -0.15(-0.89%) |
Nov 16, 2011 | 16.83 | 17.25 | 16.83 | 16.90 | 239,724 | -0.08(-0.47%) |
Nov 15, 2011 | 17.14 | 17.23 | 16.86 | 16.98 | 397,446 | +0.06(+0.35%) |
Nov 14, 2011 | 17.20 | 17.26 | 16.78 | 16.92 | 527,901 | -0.30(-1.74%) |
Nov 11, 2011 | 17.33 | 17.65 | 17.18 | 17.22 | 461,251 | +0.13(+0.76%) |
Nov 10, 2011 | 17.27 | 17.34 | 16.91 | 17.09 | 326,619 | +0.00(+0.00%) |
Nov 09, 2011 | 17.10 | 17.58 | 16.94 | 17.09 | 522,840 | -0.42(-2.40%) |
Nov 08, 2011 | 16.79 | 17.61 | 16.65 | 17.51 | 912,551 | +0.85(+5.10%) |
Nov 07, 2011 | 16.82 | 17.05 | 16.47 | 16.66 | 774,918 | +0.64(+4.00%) |
Nov 04, 2011 | 15.46 | 16.14 | 15.35 | 16.02 | 738,641 | +0.41(+2.63%) |
Nov 03, 2011 | 15.59 | 15.69 | 14.91 | 15.61 | 558,550 | +0.26(+1.69%) |
Nov 02, 2011 | 15.00 | 15.48 | 14.87 | 15.35 | 483,792 | +0.62(+4.21%) |
Nov 01, 2011 | 14.50 | 14.90 | 14.24 | 14.73 | 887,905 | -0.24(-1.60%) |
Oct 31, 2011 | 15.14 | 15.29 | 14.96 | 14.97 | 496,146 | -0.36(-2.35%) |
Oct 28, 2011 | 15.09 | 15.75 | 15.01 | 15.33 | 523,207 | -0.28(-1.79%) |
Oct 27, 2011 | 17.13 | 17.48 | 15.16 | 15.61 | 1,295,685 | -1.07(-6.41%) |
Oct 26, 2011 | 16.80 | 16.82 | 16.14 | 16.68 | 380,941 | +0.16(+0.97%) |
Oct 25, 2011 | 17.02 | 17.04 | 16.23 | 16.52 | 417,278 | -0.62(-3.62%) |
Oct 24, 2011 | 16.87 | 17.47 | 16.69 | 17.14 | 645,239 | +0.29(+1.72%) |
Oct 21, 2011 | 16.69 | 16.85 | 16.52 | 16.85 | 445,676 | +0.47(+2.87%) |
Oct 20, 2011 | 16.73 | 16.75 | 16.05 | 16.38 | 449,281 | -0.31(-1.86%) |
Oct 19, 2011 | 16.77 | 17.05 | 16.44 | 16.69 | 395,332 | -0.11(-0.65%) |
Oct 18, 2011 | 16.40 | 16.98 | 16.18 | 16.80 | 439,826 | +0.42(+2.56%) |
Oct 17, 2011 | 16.50 | 16.69 | 16.29 | 16.38 | 281,280 | -0.29(-1.74%) |
Oct 14, 2011 | 16.65 | 16.86 | 16.34 | 16.67 | 429,268 | +0.22(+1.34%) |
Oct 13, 2011 | 16.89 | 16.91 | 16.16 | 16.45 | 374,563 | -0.55(-3.24%) |
Oct 12, 2011 | 16.89 | 17.45 | 16.82 | 17.00 | 426,730 | +0.20(+1.19%) |
Oct 11, 2011 | 16.24 | 16.98 | 16.11 | 16.80 | 364,371 | +0.49(+3.00%) |
Oct 10, 2011 | 15.86 | 16.44 | 15.79 | 16.31 | 323,179 | +0.80(+5.16%) |
Oct 07, 2011 | 15.54 | 16.12 | 15.48 | 15.51 | 478,929 | +0.07(+0.45%) |
Oct 06, 2011 | 15.47 | 15.64 | 15.19 | 15.44 | 458,982 | +0.32(+2.12%) |
Oct 05, 2011 | 14.95 | 15.21 | 14.68 | 15.12 | 564,552 | +0.16(+1.07%) |
Oct 04, 2011 | 14.24 | 15.02 | 13.82 | 14.96 | 989,243 | +0.52(+3.60%) |
Oct 03, 2011 | 14.94 | 15.11 | 14.38 | 14.44 | 533,576 | -0.66(-4.37%) |
Sep 30, 2011 | 15.15 | 16.14 | 15.08 | 15.10 | 635,064 | -0.52(-3.33%) |
Sep 29, 2011 | 15.91 | 16.04 | 14.92 | 15.62 | 411,278 | +0.08(+0.51%) |
Sep 28, 2011 | 16.00 | 16.16 | 15.49 | 15.54 | 199,390 | -0.47(-2.94%) |
Sep 27, 2011 | 16.84 | 16.84 | 15.86 | 16.01 | 505,922 | -0.28(-1.72%) |
Sep 26, 2011 | 15.82 | 16.35 | 15.63 | 16.29 | 428,219 | +0.80(+5.16%) |
Sep 23, 2011 | 14.95 | 15.74 | 14.95 | 15.49 | 588,816 | +0.54(+3.61%) |
Sep 22, 2011 | 14.80 | 15.35 | 14.60 | 14.95 | 514,698 | -0.48(-3.11%) |
Sep 21, 2011 | 15.97 | 16.26 | 15.40 | 15.43 | 206,959 | -0.52(-3.26%) |
Sep 20, 2011 | 16.18 | 16.68 | 15.73 | 15.95 | 398,197 | -0.01(-0.06%) |
Sep 19, 2011 | 16.34 | 16.63 | 15.66 | 15.96 | 368,166 | -0.64(-3.86%) |
Sep 16, 2011 | 16.48 | 16.76 | 16.05 | 16.60 | 1,258,233 | +0.14(+0.85%) |
Sep 15, 2011 | 15.76 | 16.55 | 15.68 | 16.46 | 491,513 | +0.86(+5.51%) |
Sep 14, 2011 | 15.56 | 15.79 | 15.21 | 15.60 | 245,180 | +0.23(+1.50%) |
Sep 13, 2011 | 15.17 | 15.55 | 14.98 | 15.37 | 355,625 | +0.30(+1.99%) |
Sep 12, 2011 | 14.07 | 15.07 | 14.00 | 15.07 | 334,626 | +0.78(+5.46%) |
Sep 09, 2011 | 14.51 | 14.65 | 14.05 | 14.29 | 250,668 | -0.35(-2.39%) |
Sep 08, 2011 | 14.90 | 15.39 | 14.55 | 14.64 | 259,783 | -0.34(-2.27%) |
Sep 07, 2011 | 14.15 | 15.26 | 14.07 | 14.98 | 531,895 | +1.04(+7.46%) |
Sep 06, 2011 | 13.52 | 14.00 | 13.43 | 13.94 | 342,009 | +0.07(+0.50%) |
Sep 02, 2011 | 14.59 | 14.86 | 13.70 | 13.87 | 598,247 | -1.15(-7.66%) |
Sep 01, 2011 | 15.17 | 15.32 | 14.97 | 15.02 | 557,080 | -0.12(-0.79%) |
Aug 31, 2011 | 15.63 | 15.83 | 14.93 | 15.14 | 348,446 | -0.45(-2.89%) |
Aug 30, 2011 | 15.23 | 15.78 | 15.23 | 15.59 | 267,966 | +0.20(+1.30%) |
Aug 29, 2011 | 14.83 | 15.39 | 14.83 | 15.39 | 253,241 | +0.77(+5.27%) |
Aug 26, 2011 | 14.17 | 14.73 | 14.00 | 14.62 | 273,529 | +0.35(+2.45%) |
Aug 25, 2011 | 14.91 | 15.00 | 14.26 | 14.27 | 327,546 | -0.54(-3.65%) |
Aug 24, 2011 | 14.62 | 15.15 | 14.46 | 14.81 | 304,616 | -0.04(-0.27%) |
Aug 23, 2011 | 14.40 | 14.85 | 14.21 | 14.85 | 320,059 | +0.49(+3.41%) |
Aug 22, 2011 | 14.49 | 14.64 | 14.11 | 14.36 | 302,422 | +0.21(+1.48%) |
Aug 19, 2011 | 14.25 | 14.92 | 13.95 | 14.15 | 533,088 | -0.18(-1.26%) |
Aug 18, 2011 | 14.82 | 14.90 | 14.18 | 14.33 | 607,315 | -0.99(-6.46%) |
Aug 17, 2011 | 15.46 | 15.58 | 14.93 | 15.32 | 239,994 | -0.09(-0.58%) |
Aug 16, 2011 | 15.60 | 15.71 | 15.25 | 15.41 | 326,207 | -0.33(-2.10%) |
Aug 15, 2011 | 15.13 | 15.77 | 15.13 | 15.74 | 456,710 | +0.67(+4.45%) |
Aug 12, 2011 | 15.98 | 16.02 | 14.97 | 15.07 | 404,636 | -0.35(-2.27%) |
Aug 11, 2011 | 14.33 | 15.74 | 14.30 | 15.42 | 767,354 | +1.27(+8.98%) |
Aug 10, 2011 | 14.87 | 14.89 | 14.08 | 14.15 | 796,767 | -0.77(-5.16%) |
Aug 09, 2011 | 14.85 | 14.97 | 13.70 | 14.92 | 1,082,370 | +0.94(+6.72%) |
Aug 08, 2011 | 14.85 | 14.98 | 13.75 | 13.98 | 1,286,224 | -1.27(-8.33%) |
Aug 05, 2011 | 15.49 | 15.49 | 14.66 | 15.25 | 1,399,801 | +0.42(+2.83%) |
Aug 04, 2011 | 15.97 | 16.00 | 14.83 | 14.83 | 1,141,839 | -1.21(-7.54%) |
Aug 03, 2011 | 16.03 | 16.26 | 15.61 | 16.04 | 804,330 | -0.01(-0.06%) |
Aug 02, 2011 | 16.29 | 16.57 | 15.77 | 16.05 | 1,165,969 | +0.53(+3.41%) |
Aug 01, 2011 | 15.71 | 16.39 | 15.35 | 15.52 | 647,058 | -0.19(-1.21%) |
Jul 29, 2011 | 15.36 | 15.76 | 15.11 | 15.71 | 442,863 | +0.15(+0.96%) |
Jul 28, 2011 | 15.80 | 16.29 | 15.51 | 15.56 | 607,538 | -0.06(-0.38%) |
Jul 27, 2011 | 16.34 | 16.43 | 15.51 | 15.62 | 1,089,601 | -0.74(-4.52%) |
Jul 26, 2011 | 17.15 | 17.57 | 16.15 | 16.36 | 1,000,359 | -0.72(-4.22%) |
Jul 25, 2011 | 16.90 | 17.25 | 16.88 | 17.08 | 729,420 | +0.16(+0.95%) |
Jul 22, 2011 | 17.02 | 17.04 | 16.91 | 16.92 | 367,619 | -0.18(-1.05%) |
Jul 21, 2011 | 16.88 | 17.24 | 16.88 | 17.10 | 647,952 | +0.35(+2.09%) |
Jul 20, 2011 | 17.15 | 17.20 | 16.72 | 16.75 | 567,085 | -0.29(-1.70%) |
Jul 19, 2011 | 17.20 | 17.43 | 16.83 | 17.04 | 594,316 | +0.02(+0.12%) |
Jul 18, 2011 | 17.25 | 17.29 | 16.78 | 17.02 | 398,108 | -0.21(-1.22%) |
Jul 15, 2011 | 17.60 | 17.76 | 17.18 | 17.23 | 1,003,751 | -0.26(-1.49%) |
Jul 14, 2011 | 17.82 | 17.93 | 17.39 | 17.49 | 1,193,070 | -0.24(-1.35%) |
Jul 13, 2011 | 18.01 | 18.33 | 17.64 | 17.73 | 1,058,773 | -0.07(-0.39%) |
Jul 12, 2011 | 17.99 | 18.10 | 17.65 | 17.80 | 1,093,328 | -0.16(-0.89%) |
Jul 11, 2011 | 18.63 | 18.74 | 17.84 | 17.96 | 1,332,617 | -0.64(-3.44%) |
Jul 08, 2011 | 18.50 | 18.88 | 18.42 | 18.60 | 2,961,013 | +0.28(+1.53%) |
Jul 07, 2011 | 21.15 | 21.20 | 18.20 | 18.32 | 9,255,325 | -7.32(-28.55%) |
Jul 06, 2011 | 25.80 | 25.92 | 25.44 | 25.64 | 196,700 | -0.13(-0.50%) |
Jul 05, 2011 | 26.03 | 26.03 | 25.52 | 25.77 | 235,507 | -0.29(-1.11%) |
Jul 01, 2011 | 25.55 | 26.10 | 25.40 | 26.06 | 312,457 | +0.66(+2.60%) |
Jun 30, 2011 | 25.68 | 25.86 | 25.25 | 25.40 | 422,266 | -0.22(-0.86%) |
Jun 29, 2011 | 25.95 | 26.00 | 25.46 | 25.62 | 192,703 | -0.23(-0.89%) |
Jun 28, 2011 | 25.88 | 25.91 | 25.71 | 25.85 | 175,032 | +0.00(+0.00%) |
Jun 27, 2011 | 25.68 | 26.06 | 25.53 | 25.85 | 239,475 | +0.10(+0.39%) |
Jun 24, 2011 | 25.71 | 25.98 | 25.42 | 25.75 | 405,084 | +0.03(+0.12%) |
Jun 23, 2011 | 24.79 | 25.74 | 24.58 | 25.72 | 652,514 | +1.34(+5.50%) |
Jun 22, 2011 | 24.38 | 24.70 | 24.18 | 24.38 | 277,501 | -0.11(-0.45%) |
Jun 21, 2011 | 24.03 | 24.71 | 24.03 | 24.49 | 283,683 | +0.68(+2.86%) |
Jun 20, 2011 | 23.62 | 23.81 | 23.58 | 23.81 | 249,698 | +0.38(+1.62%) |
Jun 17, 2011 | 23.64 | 24.02 | 23.41 | 23.43 | 471,106 | -0.03(-0.13%) |
Jun 16, 2011 | 23.59 | 23.92 | 23.12 | 23.46 | 230,093 | -0.10(-0.42%) |
Jun 15, 2011 | 23.59 | 23.91 | 23.45 | 23.56 | 380,517 | -0.26(-1.09%) |
Jun 14, 2011 | 23.30 | 23.88 | 23.20 | 23.82 | 326,423 | +0.74(+3.21%) |
Jun 13, 2011 | 22.66 | 23.26 | 22.66 | 23.08 | 284,257 | +0.48(+2.12%) |
Jun 10, 2011 | 23.29 | 23.36 | 22.41 | 22.60 | 428,174 | -0.71(-3.05%) |
Jun 09, 2011 | 23.43 | 23.88 | 23.29 | 23.31 | 382,947 | -0.01(-0.04%) |
Jun 08, 2011 | 23.77 | 23.88 | 23.31 | 23.32 | 331,618 | -0.48(-2.02%) |
Jun 07, 2011 | 24.22 | 24.51 | 23.78 | 23.80 | 227,503 | -0.25(-1.04%) |
Jun 06, 2011 | 24.66 | 24.82 | 23.95 | 24.05 | 592,343 | -0.68(-2.75%) |
Jun 03, 2011 | 25.28 | 25.43 | 24.70 | 24.73 | 335,102 | -0.90(-3.51%) |
May 24, 2011 | 26.04 | 26.04 | 25.53 | 25.63 | 209,036 | -0.26(-1.00%) |
May 23, 2011 | 25.63 | 26.24 | 25.63 | 25.89 | 462,683 | -0.03(-0.12%) |
May 20, 2011 | 26.03 | 26.31 | 25.80 | 25.92 | 186,034 | -0.20(-0.77%) |
May 19, 2011 | 26.37 | 26.37 | 25.86 | 26.12 | 184,133 | -0.04(-0.15%) |
May 18, 2011 | 25.72 | 26.28 | 25.60 | 26.16 | 229,672 | +0.59(+2.31%) |
May 17, 2011 | 25.52 | 25.95 | 25.50 | 25.57 | 224,809 | +0.05(+0.20%) |
May 16, 2011 | 26.24 | 26.49 | 25.51 | 25.52 | 486,162 | -0.75(-2.85%) |
May 13, 2011 | 26.53 | 26.70 | 26.17 | 26.27 | 287,850 | -0.16(-0.61%) |
May 12, 2011 | 26.35 | 26.60 | 26.10 | 26.43 | 299,682 | +0.14(+0.53%) |
May 11, 2011 | 26.12 | 26.46 | 25.60 | 26.29 | 578,170 | +0.08(+0.31%) |
May 10, 2011 | 25.93 | 26.27 | 25.77 | 26.21 | 176,444 | +0.33(+1.28%) |
May 09, 2011 | 25.50 | 26.05 | 25.27 | 25.88 | 181,364 | +0.39(+1.53%) |
May 06, 2011 | 25.53 | 25.99 | 25.39 | 25.49 | 571,316 | +0.11(+0.43%) |
May 05, 2011 | 25.12 | 25.62 | 25.00 | 25.38 | 264,981 | +0.07(+0.28%) |
May 04, 2011 | 25.74 | 25.74 | 25.00 | 25.31 | 184,638 | -0.38(-1.48%) |
May 03, 2011 | 25.99 | 26.00 | 25.58 | 25.69 | 258,888 | -0.35(-1.34%) |
May 02, 2011 | 26.03 | 26.09 | 25.97 | 26.04 | 813,688 | +0.09(+0.35%) |
Apr 29, 2011 | 25.12 | 25.96 | 24.97 | 25.95 | 468,090 | +0.89(+3.55%) |
Apr 28, 2011 | 24.37 | 25.09 | 24.27 | 25.06 | 504,246 | +0.59(+2.41%) |
Apr 27, 2011 | 23.94 | 25.17 | 23.48 | 24.47 | 946,800 | +0.64(+2.69%) |
Apr 26, 2011 | 23.80 | 24.06 | 23.35 | 23.83 | 358,456 | +0.07(+0.29%) |
Apr 25, 2011 | 24.03 | 24.04 | 23.39 | 23.76 | 321,260 | -0.30(-1.25%) |
Apr 21, 2011 | 24.17 | 24.17 | 23.75 | 24.06 | 201,234 | +0.03(+0.12%) |
Apr 20, 2011 | 22.99 | 24.22 | 22.97 | 24.03 | 652,022 | +0.22(+0.92%) |
Apr 19, 2011 | 23.85 | 24.23 | 23.66 | 23.81 | 235,370 | +0.01(+0.04%) |
Apr 18, 2011 | 23.56 | 24.01 | 23.52 | 23.80 | 317,051 | -0.13(-0.54%) |
Apr 15, 2011 | 23.07 | 24.10 | 22.74 | 23.93 | 1,491,162 | +1.53(+6.83%) |
Apr 14, 2011 | 23.00 | 23.00 | 22.16 | 22.40 | 744,977 | -0.77(-3.32%) |
Apr 13, 2011 | 23.51 | 23.52 | 22.90 | 23.17 | 502,771 | -0.20(-0.86%) |
Apr 12, 2011 | 23.77 | 23.88 | 23.35 | 23.37 | 394,503 | -0.53(-2.22%) |
Apr 11, 2011 | 24.24 | 24.40 | 23.70 | 23.90 | 186,812 | -0.38(-1.57%) |
Apr 08, 2011 | 24.74 | 24.74 | 24.20 | 24.28 | 141,400 | -0.43(-1.74%) |
Apr 07, 2011 | 24.82 | 25.12 | 24.68 | 24.71 | 139,014 | -0.05(-0.20%) |
Apr 06, 2011 | 24.48 | 24.84 | 24.41 | 24.76 | 182,105 | +0.41(+1.68%) |
Apr 05, 2011 | 24.27 | 24.75 | 24.21 | 24.35 | 237,237 | -0.03(-0.12%) |
Apr 04, 2011 | 24.80 | 24.80 | 24.04 | 24.38 | 155,494 | -0.31(-1.26%) |
Apr 01, 2011 | 25.11 | 25.15 | 24.39 | 24.69 | 161,737 | -0.30(-1.20%) |
Mar 31, 2011 | 24.99 | 25.14 | 24.55 | 24.99 | 208,343 | -0.01(-0.04%) |
Mar 30, 2011 | 25.00 | 25.07 | 24.78 | 25.00 | 188,303 | +0.10(+0.40%) |
Mar 29, 2011 | 24.76 | 25.28 | 24.65 | 24.90 | 167,318 | +0.12(+0.48%) |
Mar 28, 2011 | 24.91 | 25.00 | 24.40 | 24.78 | 234,455 | -0.11(-0.44%) |
Mar 25, 2011 | 24.50 | 25.00 | 24.29 | 24.89 | 183,777 | +0.35(+1.43%) |
Mar 24, 2011 | 24.99 | 25.00 | 24.29 | 24.54 | 228,006 | -0.26(-1.05%) |
Mar 23, 2011 | 23.69 | 24.91 | 23.53 | 24.80 | 453,854 | +1.01(+4.25%) |
Mar 22, 2011 | 23.75 | 24.39 | 23.52 | 23.79 | 368,038 | +0.10(+0.42%) |
Mar 21, 2011 | 23.69 | 23.71 | 23.41 | 23.69 | 333,031 | +0.06(+0.25%) |
Mar 18, 2011 | 24.07 | 24.36 | 23.46 | 23.63 | 1,963,837 | -0.25(-1.05%) |
Mar 17, 2011 | 24.87 | 24.87 | 23.59 | 23.88 | 413,748 | -0.63(-2.57%) |
Mar 16, 2011 | 24.41 | 25.09 | 24.14 | 24.51 | 590,282 | -0.01(-0.04%) |
Mar 15, 2011 | 23.63 | 24.57 | 23.61 | 24.52 | 482,758 | +0.27(+1.11%) |
Mar 14, 2011 | 23.06 | 24.36 | 22.27 | 24.25 | 449,181 | +0.86(+3.68%) |
Mar 11, 2011 | 23.42 | 23.56 | 23.05 | 23.39 | 305,952 | -0.03(-0.13%) |
Mar 10, 2011 | 23.12 | 23.54 | 22.82 | 23.42 | 356,493 | -0.01(-0.04%) |
Mar 09, 2011 | 23.40 | 23.67 | 23.24 | 23.43 | 187,059 | -0.06(-0.26%) |
Mar 08, 2011 | 22.75 | 23.53 | 22.60 | 23.49 | 349,699 | +0.73(+3.21%) |
Mar 07, 2011 | 23.64 | 23.71 | 22.65 | 22.76 | 421,923 | -0.80(-3.40%) |
Mar 04, 2011 | 23.52 | 23.88 | 23.27 | 23.56 | 219,777 | +0.07(+0.30%) |
Mar 03, 2011 | 23.12 | 23.49 | 23.04 | 23.49 | 337,122 | +0.52(+2.26%) |
Mar 02, 2011 | 22.76 | 23.19 | 22.59 | 22.97 | 289,235 | +0.16(+0.70%) |
Mar 01, 2011 | 23.51 | 23.86 | 22.79 | 22.81 | 457,024 | -0.47(-2.02%) |
Feb 28, 2011 | 23.75 | 24.07 | 23.20 | 23.28 | 489,959 | -0.49(-2.06%) |
Feb 25, 2011 | 23.96 | 24.18 | 23.52 | 23.77 | 432,452 | -0.18(-0.75%) |
Feb 24, 2011 | 24.43 | 24.44 | 23.78 | 23.95 | 880,458 | -0.49(-2.00%) |
Feb 23, 2011 | 25.93 | 25.93 | 24.25 | 24.44 | 1,630,162 | -2.90(-10.61%) |
Feb 22, 2011 | 28.43 | 28.75 | 27.26 | 27.34 | 354,339 | -1.32(-4.61%) |
Feb 18, 2011 | 28.75 | 28.82 | 28.52 | 28.66 | 153,633 | -0.07(-0.24%) |
Feb 17, 2011 | 28.04 | 28.96 | 28.02 | 28.73 | 183,735 | +0.59(+2.10%) |
Feb 16, 2011 | 28.19 | 28.40 | 28.01 | 28.14 | 145,624 | -0.01(-0.04%) |
Feb 15, 2011 | 28.21 | 28.51 | 28.14 | 28.15 | 128,230 | -0.13(-0.46%) |
Feb 14, 2011 | 28.42 | 28.51 | 28.20 | 28.28 | 62,334 | -0.04(-0.14%) |
Feb 11, 2011 | 27.68 | 28.35 | 27.62 | 28.32 | 124,906 | +0.57(+2.05%) |
Feb 10, 2011 | 27.92 | 28.18 | 27.65 | 27.75 | 143,970 | -0.26(-0.93%) |
Feb 09, 2011 | 27.76 | 28.07 | 27.61 | 28.01 | 175,187 | +0.12(+0.43%) |
Feb 08, 2011 | 27.84 | 27.95 | 27.56 | 27.89 | 165,791 | -0.02(-0.07%) |
Feb 07, 2011 | 27.74 | 28.11 | 27.73 | 27.91 | 131,993 | +0.26(+0.94%) |
Feb 04, 2011 | 27.70 | 27.97 | 27.45 | 27.65 | 92,662 | -0.09(-0.32%) |
Feb 03, 2011 | 27.42 | 27.77 | 27.14 | 27.74 | 250,161 | +0.24(+0.87%) |
Feb 02, 2011 | 28.53 | 28.53 | 27.39 | 27.50 | 208,421 | -1.08(-3.78%) |
Feb 01, 2011 | 28.14 | 28.90 | 28.14 | 28.58 | 392,434 | +0.64(+2.29%) |
Jan 31, 2011 | 27.75 | 28.23 | 27.58 | 27.94 | 280,126 | +0.27(+0.98%) |
Jan 28, 2011 | 28.10 | 28.12 | 27.59 | 27.67 | 380,617 | -0.52(-1.84%) |
Jan 27, 2011 | 27.25 | 28.24 | 27.19 | 28.19 | 272,092 | +0.90(+3.30%) |
Jan 26, 2011 | 26.44 | 27.35 | 26.31 | 27.29 | 249,360 | +1.01(+3.84%) |
Jan 25, 2011 | 25.87 | 26.32 | 25.73 | 26.28 | 329,523 | +0.30(+1.15%) |
Jan 24, 2011 | 26.14 | 26.26 | 25.85 | 25.98 | 782,911 | -0.13(-0.50%) |
Jan 21, 2011 | 26.03 | 26.26 | 25.98 | 26.11 | 159,577 | +0.25(+0.97%) |
Jan 20, 2011 | 25.64 | 26.21 | 25.64 | 25.86 | 144,540 | +0.07(+0.27%) |
Jan 19, 2011 | 26.77 | 26.77 | 25.60 | 25.79 | 204,906 | -0.92(-3.44%) |
Jan 18, 2011 | 26.76 | 26.76 | 26.36 | 26.71 | 127,811 | -0.02(-0.07%) |
Jan 14, 2011 | 26.45 | 26.75 | 26.14 | 26.73 | 219,891 | +0.35(+1.33%) |
Jan 13, 2011 | 26.57 | 26.63 | 26.24 | 26.38 | 113,916 | -0.15(-0.57%) |
Jan 12, 2011 | 26.25 | 26.92 | 26.21 | 26.53 | 228,509 | +0.45(+1.73%) |
Jan 11, 2011 | 25.95 | 26.22 | 25.77 | 26.08 | 142,958 | +0.33(+1.28%) |
Jan 10, 2011 | 25.60 | 25.98 | 25.45 | 25.75 | 110,948 | +0.09(+0.35%) |
Jan 07, 2011 | 25.72 | 25.90 | 25.23 | 25.66 | 167,656 | +0.04(+0.16%) |
Jan 06, 2011 | 26.09 | 26.17 | 25.52 | 25.62 | 284,464 | -0.39(-1.50%) |
Jan 05, 2011 | 25.07 | 26.84 | 25.07 | 26.01 | 1,510,883 | +1.64(+6.73%) |
Jan 04, 2011 | 25.05 | 25.28 | 24.33 | 24.37 | 291,058 | -0.70(-2.79%) |
Jan 03, 2011 | 25.55 | 25.71 | 25.01 | 25.07 | 442,838 | +0.16(+0.64%) |
Dec 31, 2010 | 24.84 | 25.07 | 24.70 | 24.91 | 210,049 | +0.08(+0.32%) |
Dec 30, 2010 | 24.53 | 24.94 | 24.47 | 24.83 | 151,893 | +0.25(+1.02%) |
Dec 29, 2010 | 24.51 | 25.04 | 24.45 | 24.58 | 328,468 | +0.14(+0.57%) |
Dec 28, 2010 | 24.15 | 24.55 | 24.15 | 24.44 | 284,842 | +0.04(+0.16%) |
Dec 27, 2010 | 24.43 | 24.51 | 24.20 | 24.40 | 225,725 | -0.13(-0.53%) |
Dec 23, 2010 | 24.40 | 24.67 | 24.15 | 24.53 | 110,153 | +0.15(+0.62%) |
Dec 22, 2010 | 24.83 | 24.83 | 24.35 | 24.38 | 97,987 | -0.37(-1.49%) |
Dec 21, 2010 | 24.52 | 25.12 | 24.52 | 24.75 | 319,401 | +0.38(+1.56%) |
Dec 20, 2010 | 24.37 | 24.59 | 24.35 | 24.37 | 164,718 | +0.00(+0.00%) |
Dec 17, 2010 | 24.26 | 24.40 | 24.08 | 24.37 | 271,161 | +0.20(+0.83%) |
Dec 16, 2010 | 23.87 | 24.32 | 23.80 | 24.17 | 221,003 | +0.32(+1.34%) |
Dec 15, 2010 | 23.12 | 24.15 | 23.12 | 23.85 | 379,360 | +0.64(+2.76%) |
Dec 14, 2010 | 23.03 | 23.24 | 22.83 | 23.21 | 538,012 | +0.18(+0.78%) |
Dec 13, 2010 | 23.58 | 23.67 | 23.02 | 23.03 | 263,713 | -0.49(-2.08%) |
Dec 10, 2010 | 23.99 | 23.99 | 23.23 | 23.52 | 449,568 | -0.47(-1.96%) |
Dec 09, 2010 | 24.37 | 24.48 | 23.74 | 23.99 | 343,898 | -0.21(-0.87%) |
Dec 08, 2010 | 25.30 | 25.45 | 24.00 | 24.20 | 963,525 | -1.05(-4.16%) |
Dec 07, 2010 | 26.06 | 26.10 | 25.18 | 25.25 | 596,471 | -0.63(-2.43%) |
Dec 06, 2010 | 25.02 | 25.97 | 25.01 | 25.88 | 430,440 | +0.80(+3.19%) |
Dec 03, 2010 | 24.62 | 25.19 | 24.48 | 25.08 | 505,884 | +0.30(+1.21%) |
Dec 02, 2010 | 24.17 | 25.05 | 24.06 | 24.78 | 563,186 | +0.59(+2.44%) |