Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.53 | 36.83 | 36.16 | 36.17 | 139,666 | -0.35(-0.97%) |
Dec 29, 2011 | 36.18 | 36.77 | 35.77 | 36.53 | 97,142 | +0.53(+1.47%) |
Dec 28, 2011 | 36.65 | 36.76 | 35.86 | 36.00 | 120,541 | -0.65(-1.77%) |
Dec 27, 2011 | 35.84 | 37.41 | 35.58 | 36.65 | 173,364 | +0.71(+1.99%) |
Dec 23, 2011 | 34.55 | 35.97 | 34.30 | 35.93 | 102,772 | +0.60(+1.70%) |
Dec 21, 2011 | 34.84 | 35.33 | 34.15 | 35.33 | 171,082 | +0.51(+1.45%) |
Dec 20, 2011 | 34.25 | 35.02 | 34.04 | 34.83 | 189,606 | +1.12(+3.33%) |
Dec 19, 2011 | 33.93 | 34.27 | 33.43 | 33.71 | 206,803 | -0.04(-0.12%) |
Dec 16, 2011 | 33.29 | 33.86 | 33.01 | 33.75 | 312,556 | +0.79(+2.38%) |
Dec 15, 2011 | 33.23 | 33.53 | 32.70 | 32.96 | 190,161 | +0.06(+0.19%) |
Dec 14, 2011 | 33.10 | 33.30 | 32.23 | 32.90 | 293,627 | -0.44(-1.32%) |
Dec 13, 2011 | 34.47 | 34.74 | 33.05 | 33.34 | 237,266 | -0.87(-2.55%) |
Dec 12, 2011 | 33.48 | 34.27 | 33.04 | 34.21 | 209,791 | +0.15(+0.45%) |
Dec 09, 2011 | 32.66 | 34.37 | 32.54 | 34.06 | 269,228 | +1.36(+4.17%) |
Dec 08, 2011 | 31.27 | 33.42 | 31.25 | 32.70 | 459,957 | +1.18(+3.74%) |
Dec 07, 2011 | 30.47 | 32.70 | 30.47 | 31.52 | 722,453 | -0.89(-2.75%) |
Dec 06, 2011 | 31.04 | 32.73 | 29.41 | 32.41 | 621,518 | +1.87(+6.12%) |
Dec 05, 2011 | 30.25 | 30.67 | 30.23 | 30.54 | 241,126 | +0.83(+2.78%) |
Dec 02, 2011 | 29.90 | 30.08 | 29.15 | 29.71 | 487,673 | +0.26(+0.90%) |
Dec 01, 2011 | 30.20 | 30.59 | 29.38 | 29.45 | 141,861 | -0.96(-3.16%) |
Nov 30, 2011 | 30.34 | 30.63 | 30.02 | 30.41 | 204,119 | +1.43(+4.92%) |
Nov 29, 2011 | 28.83 | 29.07 | 28.20 | 28.98 | 196,775 | +0.11(+0.39%) |
Nov 28, 2011 | 28.02 | 28.93 | 28.00 | 28.87 | 258,109 | +1.92(+7.14%) |
Nov 25, 2011 | 27.28 | 27.61 | 26.95 | 26.95 | 109,565 | -0.43(-1.58%) |
Nov 23, 2011 | 28.38 | 28.38 | 27.32 | 27.38 | 124,925 | -1.40(-4.87%) |
Nov 22, 2011 | 28.61 | 29.17 | 28.40 | 28.78 | 103,214 | +0.04(+0.14%) |
Nov 21, 2011 | 28.99 | 29.32 | 28.48 | 28.74 | 158,848 | -0.91(-3.06%) |
Nov 18, 2011 | 29.89 | 30.35 | 29.37 | 29.65 | 185,265 | -0.20(-0.67%) |
Nov 17, 2011 | 31.35 | 31.60 | 29.61 | 29.85 | 320,994 | -1.59(-5.05%) |
Nov 16, 2011 | 32.37 | 32.57 | 31.42 | 31.44 | 356,376 | -1.28(-3.92%) |
Nov 15, 2011 | 32.36 | 32.97 | 31.95 | 32.72 | 137,679 | +0.25(+0.77%) |
Nov 14, 2011 | 32.57 | 33.17 | 32.23 | 32.47 | 111,710 | -0.38(-1.17%) |
Nov 11, 2011 | 32.52 | 33.41 | 32.52 | 32.86 | 154,444 | +0.88(+2.76%) |
Nov 10, 2011 | 31.79 | 32.31 | 31.36 | 31.97 | 245,221 | +0.74(+2.36%) |
Nov 09, 2011 | 31.46 | 32.05 | 31.18 | 31.24 | 165,809 | -1.39(-4.28%) |
Nov 08, 2011 | 32.03 | 32.70 | 31.74 | 32.63 | 248,609 | +0.81(+2.54%) |
Nov 07, 2011 | 31.98 | 32.03 | 31.20 | 31.82 | 138,785 | -0.12(-0.38%) |
Nov 04, 2011 | 31.80 | 32.13 | 31.63 | 31.94 | 107,093 | -0.22(-0.70%) |
Nov 03, 2011 | 32.13 | 32.24 | 31.64 | 32.17 | 343,611 | +0.42(+1.34%) |
Nov 02, 2011 | 31.86 | 32.13 | 31.25 | 31.74 | 138,370 | +0.51(+1.64%) |
Nov 01, 2011 | 30.51 | 31.99 | 30.07 | 31.23 | 206,660 | -0.44(-1.39%) |
Oct 31, 2011 | 31.26 | 32.13 | 31.07 | 31.67 | 174,912 | -0.16(-0.50%) |
Oct 28, 2011 | 31.83 | 32.13 | 31.31 | 31.83 | 160,638 | -0.07(-0.23%) |
Oct 27, 2011 | 30.73 | 31.97 | 30.15 | 31.90 | 229,828 | +2.21(+7.45%) |
Oct 26, 2011 | 30.19 | 30.19 | 28.60 | 29.69 | 154,870 | +0.06(+0.22%) |
Oct 25, 2011 | 30.03 | 30.03 | 29.33 | 29.62 | 209,269 | -0.77(-2.53%) |
Oct 24, 2011 | 29.95 | 30.83 | 29.78 | 30.39 | 135,832 | +0.67(+2.24%) |
Oct 21, 2011 | 30.07 | 30.33 | 29.51 | 29.73 | 143,275 | +0.23(+0.79%) |
Oct 20, 2011 | 28.81 | 29.55 | 28.36 | 29.50 | 164,105 | +0.71(+2.48%) |
Oct 19, 2011 | 29.71 | 30.27 | 28.61 | 28.78 | 137,776 | -1.15(-3.83%) |
Oct 18, 2011 | 30.11 | 30.13 | 28.73 | 29.93 | 238,345 | -0.18(-0.59%) |
Oct 17, 2011 | 30.16 | 30.38 | 29.70 | 30.11 | 247,112 | -0.34(-1.13%) |
Oct 14, 2011 | 30.34 | 30.72 | 30.06 | 30.45 | 122,537 | +0.47(+1.58%) |
Oct 13, 2011 | 29.68 | 30.03 | 29.17 | 29.98 | 149,612 | +0.18(+0.59%) |
Oct 12, 2011 | 29.50 | 30.43 | 29.00 | 29.80 | 160,507 | +0.54(+1.84%) |
Oct 11, 2011 | 29.77 | 30.49 | 28.83 | 29.26 | 255,812 | -0.62(-2.08%) |
Oct 10, 2011 | 29.38 | 29.95 | 28.94 | 29.89 | 250,273 | +1.15(+4.00%) |
Oct 07, 2011 | 29.69 | 29.99 | 28.58 | 28.74 | 227,849 | -0.81(-2.76%) |
Oct 06, 2011 | 28.51 | 29.63 | 28.22 | 29.55 | 135,838 | +0.69(+2.38%) |
Oct 05, 2011 | 27.98 | 28.94 | 27.53 | 28.86 | 312,778 | +1.06(+3.82%) |
Oct 04, 2011 | 25.78 | 27.88 | 25.64 | 27.80 | 215,688 | +1.68(+6.42%) |
Oct 03, 2011 | 27.59 | 28.22 | 26.12 | 26.12 | 358,197 | -1.28(-4.66%) |
Sep 30, 2011 | 28.82 | 29.14 | 27.36 | 27.40 | 225,828 | -1.93(-6.59%) |
Sep 29, 2011 | 30.01 | 30.25 | 27.56 | 29.34 | 372,707 | +0.03(+0.11%) |
Sep 28, 2011 | 30.64 | 30.89 | 29.07 | 29.30 | 351,496 | -1.26(-4.13%) |
Sep 27, 2011 | 31.01 | 31.67 | 30.21 | 30.57 | 327,662 | +0.11(+0.37%) |
Sep 26, 2011 | 30.46 | 31.04 | 29.22 | 30.45 | 196,095 | +0.11(+0.37%) |
Sep 23, 2011 | 29.83 | 30.84 | 29.63 | 30.34 | 386,940 | +0.46(+1.55%) |
Sep 22, 2011 | 29.35 | 30.13 | 29.01 | 29.88 | 317,832 | -0.42(-1.37%) |
Sep 21, 2011 | 30.97 | 31.78 | 30.22 | 30.29 | 197,352 | -0.61(-1.96%) |
Sep 20, 2011 | 32.24 | 32.45 | 30.81 | 30.90 | 240,951 | -1.47(-4.54%) |
Sep 19, 2011 | 32.06 | 32.79 | 31.61 | 32.37 | 183,310 | -0.35(-1.07%) |
Sep 16, 2011 | 32.42 | 32.91 | 31.52 | 32.72 | 295,608 | +0.50(+1.56%) |
Sep 15, 2011 | 32.32 | 32.40 | 31.17 | 32.22 | 195,476 | +0.26(+0.80%) |
Sep 14, 2011 | 31.76 | 32.54 | 30.77 | 31.96 | 349,599 | +0.37(+1.16%) |
Sep 13, 2011 | 29.67 | 31.66 | 29.30 | 31.60 | 619,712 | +2.02(+6.83%) |
Sep 12, 2011 | 28.43 | 29.60 | 27.83 | 29.58 | 329,828 | +0.69(+2.38%) |
Sep 09, 2011 | 30.11 | 30.41 | 28.15 | 28.89 | 274,284 | -1.58(-5.19%) |
Sep 08, 2011 | 29.66 | 30.95 | 29.40 | 30.47 | 278,952 | +0.54(+1.82%) |
Sep 07, 2011 | 29.65 | 30.05 | 29.01 | 29.93 | 200,896 | +0.94(+3.25%) |
Sep 06, 2011 | 28.47 | 29.14 | 27.98 | 28.98 | 356,084 | -0.78(-2.63%) |
Sep 02, 2011 | 29.89 | 30.01 | 28.38 | 29.77 | 431,026 | -0.90(-2.94%) |
Sep 01, 2011 | 28.22 | 31.80 | 27.99 | 30.67 | 1,732,635 | +2.05(+7.17%) |
Aug 31, 2011 | 28.36 | 28.91 | 27.42 | 28.62 | 602,293 | +0.54(+1.91%) |
Aug 30, 2011 | 27.31 | 28.46 | 27.19 | 28.08 | 390,304 | +0.62(+2.27%) |
Aug 29, 2011 | 26.79 | 27.77 | 26.50 | 27.46 | 619,581 | +1.08(+4.09%) |
Aug 26, 2011 | 26.26 | 26.51 | 25.91 | 26.38 | 824,461 | +0.02(+0.06%) |
Aug 25, 2011 | 27.46 | 27.49 | 26.00 | 26.36 | 383,417 | -0.80(-2.94%) |
Aug 24, 2011 | 27.45 | 27.96 | 26.99 | 27.16 | 352,220 | -0.37(-1.33%) |
Aug 23, 2011 | 26.46 | 27.71 | 26.05 | 27.53 | 290,746 | +1.21(+4.61%) |
Aug 22, 2011 | 26.36 | 26.91 | 25.93 | 26.32 | 274,743 | +0.76(+2.97%) |
Aug 19, 2011 | 25.29 | 26.94 | 25.13 | 25.56 | 375,816 | -0.02(-0.06%) |
Aug 18, 2011 | 26.55 | 26.78 | 25.32 | 25.57 | 274,247 | -2.21(-7.96%) |
Aug 17, 2011 | 27.95 | 28.15 | 27.13 | 27.79 | 199,376 | +0.06(+0.23%) |
Aug 16, 2011 | 28.22 | 28.55 | 27.21 | 27.72 | 183,098 | -0.93(-3.24%) |
Aug 15, 2011 | 28.30 | 28.68 | 27.74 | 28.65 | 133,171 | +0.52(+1.85%) |
Aug 12, 2011 | 27.24 | 28.21 | 26.72 | 28.13 | 397,803 | +1.56(+5.86%) |
Aug 11, 2011 | 25.26 | 27.53 | 24.13 | 26.57 | 361,045 | +1.49(+5.96%) |
Aug 10, 2011 | 26.18 | 26.60 | 24.81 | 25.08 | 404,679 | -1.75(-6.52%) |
Aug 09, 2011 | 27.12 | 27.43 | 23.82 | 26.83 | 530,634 | +0.20(+0.75%) |
Aug 08, 2011 | 27.12 | 27.89 | 26.27 | 26.63 | 579,966 | -1.66(-5.87%) |
Aug 05, 2011 | 28.33 | 28.53 | 26.55 | 28.29 | 328,289 | +0.36(+1.29%) |
Aug 04, 2011 | 30.49 | 30.88 | 27.80 | 27.93 | 220,418 | -3.14(-10.11%) |
Aug 03, 2011 | 30.05 | 31.11 | 28.93 | 31.07 | 190,330 | +0.91(+3.02%) |
Aug 02, 2011 | 30.60 | 31.41 | 29.96 | 30.16 | 274,966 | -0.75(-2.43%) |
Aug 01, 2011 | 31.87 | 31.87 | 30.31 | 30.91 | 177,879 | -0.39(-1.25%) |
Jul 29, 2011 | 30.29 | 31.58 | 29.76 | 31.30 | 319,156 | +0.67(+2.19%) |
Jul 28, 2011 | 30.01 | 31.16 | 29.85 | 30.63 | 266,270 | +0.62(+2.08%) |
Jul 27, 2011 | 30.36 | 30.45 | 29.88 | 30.01 | 246,774 | -0.43(-1.42%) |
Jul 26, 2011 | 30.13 | 30.71 | 29.92 | 30.44 | 123,464 | +0.38(+1.28%) |
Jul 25, 2011 | 29.71 | 30.36 | 29.61 | 30.05 | 113,548 | -0.08(-0.27%) |
Jul 22, 2011 | 30.35 | 30.35 | 30.07 | 30.13 | 115,356 | -0.85(-2.73%) |
Jul 21, 2011 | 29.86 | 31.05 | 29.86 | 30.98 | 183,537 | +1.37(+4.64%) |
Jul 20, 2011 | 30.33 | 30.33 | 29.00 | 29.61 | 161,336 | -0.75(-2.47%) |
Jul 19, 2011 | 29.28 | 30.58 | 28.95 | 30.36 | 191,796 | +1.40(+4.83%) |
Jul 18, 2011 | 28.98 | 29.10 | 28.54 | 28.96 | 136,131 | -0.18(-0.60%) |
Jul 15, 2011 | 29.13 | 29.24 | 28.71 | 29.14 | 144,692 | +0.09(+0.30%) |
Jul 14, 2011 | 29.30 | 29.73 | 28.81 | 29.05 | 274,634 | -0.21(-0.71%) |
Jul 13, 2011 | 28.13 | 29.48 | 27.63 | 29.26 | 297,201 | +1.39(+4.99%) |
Jul 12, 2011 | 27.80 | 28.31 | 27.53 | 27.87 | 172,893 | +0.02(+0.09%) |
Jul 11, 2011 | 28.18 | 28.45 | 27.59 | 27.84 | 201,967 | -0.70(-2.45%) |
Jul 08, 2011 | 28.37 | 28.65 | 28.11 | 28.54 | 156,494 | -0.28(-0.97%) |
Jul 07, 2011 | 28.42 | 29.45 | 27.78 | 28.82 | 212,321 | +0.76(+2.69%) |
Jul 06, 2011 | 27.79 | 28.14 | 27.24 | 28.06 | 136,306 | +0.18(+0.66%) |
Jul 05, 2011 | 27.11 | 27.91 | 26.82 | 27.88 | 185,269 | +0.72(+2.67%) |
Jul 01, 2011 | 26.87 | 27.33 | 26.78 | 27.16 | 156,151 | +0.29(+1.07%) |
Jun 30, 2011 | 26.84 | 27.06 | 26.60 | 26.87 | 171,519 | +0.14(+0.54%) |
Jun 29, 2011 | 25.93 | 26.99 | 25.80 | 26.73 | 306,293 | +0.93(+3.61%) |
Jun 28, 2011 | 25.45 | 25.85 | 25.25 | 25.80 | 135,676 | +0.42(+1.66%) |
Jun 27, 2011 | 25.92 | 26.42 | 25.33 | 25.37 | 152,712 | -0.64(-2.48%) |
Jun 24, 2011 | 25.87 | 26.07 | 25.46 | 26.02 | 544,755 | +0.16(+0.62%) |
Jun 23, 2011 | 25.25 | 25.91 | 24.86 | 25.86 | 173,666 | +0.26(+1.03%) |
Jun 22, 2011 | 26.17 | 26.23 | 25.52 | 25.60 | 237,526 | -0.69(-2.63%) |
Jun 21, 2011 | 25.96 | 26.57 | 25.72 | 26.29 | 255,843 | +0.56(+2.16%) |
Jun 20, 2011 | 25.78 | 25.98 | 25.58 | 25.73 | 304,202 | +0.26(+1.03%) |
Jun 17, 2011 | 24.84 | 25.80 | 24.72 | 25.47 | 350,642 | +0.88(+3.56%) |
Jun 16, 2011 | 24.20 | 24.72 | 24.01 | 24.59 | 220,904 | +0.37(+1.54%) |
Jun 15, 2011 | 24.47 | 24.87 | 24.16 | 24.22 | 212,702 | -0.49(-1.97%) |
Jun 14, 2011 | 24.44 | 25.12 | 24.12 | 24.71 | 374,739 | +0.68(+2.85%) |
Jun 13, 2011 | 24.57 | 24.90 | 23.92 | 24.02 | 379,882 | -0.36(-1.47%) |
Jun 10, 2011 | 25.08 | 25.22 | 24.24 | 24.38 | 252,003 | -0.88(-3.47%) |
Jun 09, 2011 | 25.92 | 26.12 | 25.03 | 25.25 | 368,861 | -0.55(-2.13%) |
Jun 08, 2011 | 28.66 | 28.70 | 25.62 | 25.80 | 989,150 | -1.66(-6.06%) |
Jun 07, 2011 | 28.69 | 29.08 | 27.38 | 27.47 | 521,488 | -1.05(-3.68%) |
Jun 06, 2011 | 29.15 | 29.20 | 28.37 | 28.52 | 302,837 | -0.69(-2.37%) |
Jun 03, 2011 | 28.83 | 29.47 | 28.83 | 29.21 | 224,658 | -0.78(-2.60%) |
May 24, 2011 | 30.53 | 30.55 | 29.93 | 29.99 | 213,427 | -0.39(-1.28%) |
May 23, 2011 | 30.37 | 31.01 | 30.21 | 30.38 | 192,308 | -0.61(-1.98%) |
May 20, 2011 | 30.88 | 31.33 | 30.05 | 30.99 | 272,930 | -0.06(-0.21%) |
May 19, 2011 | 30.95 | 31.32 | 30.62 | 31.06 | 100,732 | +0.22(+0.72%) |
May 18, 2011 | 30.75 | 30.93 | 30.63 | 30.83 | 147,465 | +0.11(+0.36%) |
May 17, 2011 | 31.06 | 31.13 | 30.29 | 30.72 | 235,316 | -0.56(-1.78%) |
May 16, 2011 | 31.10 | 31.51 | 30.45 | 31.28 | 263,361 | +0.23(+0.74%) |
May 13, 2011 | 30.56 | 31.44 | 30.53 | 31.05 | 299,401 | +0.83(+2.74%) |
May 12, 2011 | 28.81 | 30.32 | 28.33 | 30.22 | 234,036 | +1.21(+4.17%) |
May 11, 2011 | 29.66 | 29.67 | 28.74 | 29.01 | 189,009 | -0.72(-2.44%) |
May 10, 2011 | 29.08 | 29.89 | 28.80 | 29.74 | 199,166 | +0.92(+3.18%) |
May 09, 2011 | 28.66 | 28.98 | 28.17 | 28.82 | 127,996 | +0.02(+0.08%) |
May 06, 2011 | 28.57 | 29.18 | 28.20 | 28.80 | 459,953 | +0.37(+1.29%) |
May 05, 2011 | 27.97 | 28.57 | 27.23 | 28.43 | 365,793 | +0.02(+0.08%) |
May 04, 2011 | 27.47 | 28.46 | 27.21 | 28.41 | 418,779 | +0.92(+3.33%) |
May 03, 2011 | 26.46 | 27.55 | 26.19 | 27.49 | 375,702 | +0.97(+3.66%) |
May 02, 2011 | 26.53 | 26.61 | 26.47 | 26.52 | 269,930 | -0.82(-3.00%) |
Apr 29, 2011 | 27.31 | 27.42 | 26.97 | 27.34 | 157,593 | +0.04(+0.15%) |
Apr 28, 2011 | 27.28 | 27.39 | 26.83 | 27.30 | 83,126 | -0.02(-0.09%) |
Apr 27, 2011 | 26.89 | 27.38 | 26.71 | 27.32 | 166,357 | +0.54(+2.02%) |
Apr 26, 2011 | 26.65 | 27.06 | 26.50 | 26.78 | 208,713 | +0.18(+0.69%) |
Apr 25, 2011 | 26.48 | 26.66 | 26.26 | 26.60 | 139,280 | +0.08(+0.30%) |
Apr 21, 2011 | 26.85 | 26.97 | 26.27 | 26.52 | 131,386 | -0.33(-1.24%) |
Apr 20, 2011 | 27.01 | 27.44 | 26.64 | 26.85 | 166,415 | +0.44(+1.66%) |
Apr 19, 2011 | 26.54 | 26.98 | 26.16 | 26.42 | 209,668 | +0.07(+0.27%) |
Apr 18, 2011 | 26.51 | 27.15 | 26.05 | 26.35 | 254,514 | -0.47(-1.75%) |
Apr 15, 2011 | 26.74 | 27.29 | 26.73 | 26.81 | 221,908 | +0.17(+0.63%) |
Apr 14, 2011 | 24.79 | 26.95 | 24.68 | 26.65 | 397,313 | +1.75(+7.03%) |
Apr 13, 2011 | 25.39 | 25.80 | 24.28 | 24.90 | 166,188 | -0.23(-0.92%) |
Apr 12, 2011 | 25.03 | 25.39 | 24.50 | 25.13 | 243,327 | +0.10(+0.41%) |
Apr 11, 2011 | 26.14 | 26.63 | 24.73 | 25.02 | 367,685 | -1.10(-4.22%) |
Apr 08, 2011 | 27.79 | 27.79 | 26.02 | 26.13 | 381,734 | -0.98(-3.63%) |
Apr 07, 2011 | 27.36 | 27.73 | 26.91 | 27.11 | 305,186 | -0.34(-1.24%) |
Apr 06, 2011 | 28.27 | 28.27 | 27.32 | 27.45 | 310,723 | -0.49(-1.76%) |
Apr 05, 2011 | 27.15 | 28.44 | 27.07 | 27.94 | 522,824 | +0.82(+3.01%) |
Apr 04, 2011 | 27.23 | 27.32 | 26.63 | 27.12 | 528,095 | +0.15(+0.56%) |
Apr 01, 2011 | 27.24 | 27.37 | 26.78 | 26.97 | 382,112 | -0.13(-0.47%) |
Mar 31, 2011 | 26.18 | 27.17 | 25.97 | 27.10 | 619,724 | +0.60(+2.27%) |
Mar 30, 2011 | 22.44 | 26.63 | 22.44 | 26.50 | 2,484,075 | +6.67(+33.67%) |
Mar 29, 2011 | 19.75 | 19.94 | 19.33 | 19.82 | 238,666 | +0.53(+2.75%) |
Mar 28, 2011 | 19.08 | 19.44 | 19.00 | 19.29 | 101,702 | +0.38(+2.01%) |
Mar 25, 2011 | 19.12 | 19.61 | 18.91 | 18.91 | 132,309 | -0.03(-0.17%) |
Mar 24, 2011 | 18.87 | 19.15 | 18.67 | 18.94 | 86,254 | +0.32(+1.75%) |
Mar 23, 2011 | 18.45 | 18.75 | 18.18 | 18.62 | 69,358 | +0.18(+0.99%) |
Mar 22, 2011 | 18.56 | 18.80 | 18.33 | 18.44 | 81,798 | -0.09(-0.47%) |
Mar 21, 2011 | 18.60 | 18.67 | 18.36 | 18.52 | 114,375 | +0.68(+3.82%) |
Mar 18, 2011 | 18.45 | 18.49 | 17.82 | 17.84 | 218,392 | -0.44(-2.38%) |
Mar 17, 2011 | 18.60 | 18.60 | 18.26 | 18.28 | 83,935 | +0.02(+0.13%) |
Mar 16, 2011 | 18.51 | 18.58 | 18.21 | 18.26 | 128,408 | -0.30(-1.62%) |
Mar 15, 2011 | 18.51 | 19.18 | 18.43 | 18.56 | 189,491 | -0.63(-3.26%) |
Mar 14, 2011 | 19.59 | 19.77 | 19.05 | 19.18 | 119,944 | -0.59(-3.01%) |
Mar 11, 2011 | 20.21 | 20.21 | 19.55 | 19.78 | 179,178 | -0.47(-2.31%) |
Mar 10, 2011 | 19.78 | 20.32 | 19.63 | 20.24 | 167,709 | +0.27(+1.35%) |
Mar 09, 2011 | 20.20 | 20.29 | 19.85 | 19.98 | 149,677 | -0.24(-1.18%) |
Mar 08, 2011 | 19.43 | 20.22 | 19.35 | 20.21 | 206,125 | +0.78(+4.00%) |
Mar 07, 2011 | 19.94 | 20.29 | 19.33 | 19.44 | 182,441 | -0.40(-2.04%) |
Mar 04, 2011 | 19.66 | 19.89 | 19.57 | 19.84 | 82,563 | +0.18(+0.93%) |
Mar 03, 2011 | 19.26 | 19.68 | 19.26 | 19.66 | 142,868 | +0.52(+2.73%) |
Mar 02, 2011 | 18.82 | 19.22 | 18.67 | 19.13 | 90,907 | +0.34(+1.81%) |
Mar 01, 2011 | 19.29 | 19.42 | 18.63 | 18.79 | 187,583 | -0.32(-1.70%) |
Feb 28, 2011 | 19.54 | 19.54 | 18.82 | 19.12 | 103,308 | -0.44(-2.27%) |
Feb 25, 2011 | 18.84 | 19.57 | 18.83 | 19.56 | 94,099 | +0.95(+5.11%) |
Feb 24, 2011 | 18.36 | 18.68 | 18.15 | 18.61 | 123,453 | +0.30(+1.64%) |
Feb 23, 2011 | 18.82 | 18.82 | 18.03 | 18.31 | 130,918 | -0.51(-2.70%) |
Feb 22, 2011 | 19.10 | 19.34 | 18.68 | 18.82 | 90,450 | -0.52(-2.71%) |
Feb 18, 2011 | 19.48 | 19.48 | 19.09 | 19.34 | 83,556 | -0.13(-0.65%) |
Feb 17, 2011 | 19.34 | 19.54 | 19.22 | 19.47 | 106,645 | +0.03(+0.16%) |
Feb 16, 2011 | 19.43 | 19.58 | 19.18 | 19.44 | 67,813 | +0.06(+0.29%) |
Feb 15, 2011 | 19.80 | 19.88 | 19.26 | 19.38 | 118,767 | -0.40(-2.04%) |
Feb 14, 2011 | 19.90 | 20.02 | 19.70 | 19.78 | 89,710 | -0.06(-0.32%) |
Feb 11, 2011 | 19.71 | 19.91 | 19.43 | 19.85 | 62,869 | +0.08(+0.40%) |
Feb 10, 2011 | 19.75 | 19.90 | 19.34 | 19.77 | 120,588 | -0.14(-0.72%) |
Feb 09, 2011 | 19.70 | 20.12 | 19.63 | 19.91 | 71,384 | +0.17(+0.84%) |
Feb 08, 2011 | 19.62 | 19.82 | 19.48 | 19.75 | 68,937 | +0.15(+0.77%) |
Feb 07, 2011 | 19.23 | 19.67 | 19.23 | 19.59 | 72,031 | +0.36(+1.85%) |
Feb 04, 2011 | 19.02 | 19.30 | 18.83 | 19.24 | 83,464 | +0.17(+0.87%) |
Feb 03, 2011 | 18.98 | 19.41 | 18.83 | 19.07 | 111,320 | +0.04(+0.21%) |
Feb 02, 2011 | 19.25 | 19.44 | 18.71 | 19.03 | 94,010 | -0.36(-1.88%) |
Feb 01, 2011 | 19.07 | 20.13 | 18.82 | 19.40 | 286,969 | +0.63(+3.38%) |
Jan 31, 2011 | 19.09 | 19.38 | 18.72 | 18.76 | 187,424 | -0.15(-0.80%) |
Jan 28, 2011 | 19.23 | 19.38 | 18.75 | 18.91 | 196,904 | -0.29(-1.53%) |
Jan 27, 2011 | 19.08 | 19.61 | 19.04 | 19.21 | 131,563 | +0.14(+0.75%) |
Jan 26, 2011 | 18.48 | 19.19 | 18.16 | 19.06 | 191,951 | +0.60(+3.26%) |
Jan 25, 2011 | 18.37 | 18.62 | 18.15 | 18.46 | 98,069 | -0.10(-0.51%) |
Jan 24, 2011 | 18.51 | 18.72 | 18.15 | 18.56 | 99,600 | +0.09(+0.47%) |
Jan 21, 2011 | 19.08 | 19.08 | 18.10 | 18.47 | 298,199 | -0.53(-2.80%) |
Jan 20, 2011 | 18.90 | 19.17 | 18.39 | 19.00 | 164,395 | +0.01(+0.04%) |
Jan 19, 2011 | 19.94 | 20.07 | 18.93 | 18.99 | 321,431 | -0.94(-4.69%) |
Jan 18, 2011 | 20.20 | 20.36 | 19.77 | 19.93 | 364,246 | -0.42(-2.06%) |
Jan 14, 2011 | 20.47 | 20.63 | 20.24 | 20.35 | 124,842 | -0.20(-0.96%) |
Jan 13, 2011 | 20.46 | 20.74 | 20.39 | 20.55 | 117,294 | +0.04(+0.19%) |
Jan 12, 2011 | 21.02 | 21.05 | 20.41 | 20.51 | 185,469 | -0.26(-1.26%) |
Jan 11, 2011 | 21.18 | 21.43 | 20.73 | 20.77 | 219,879 | -0.31(-1.46%) |
Jan 10, 2011 | 21.28 | 21.30 | 20.75 | 21.08 | 235,686 | -0.24(-1.11%) |
Jan 07, 2011 | 21.88 | 22.09 | 20.99 | 21.31 | 240,226 | -0.47(-2.14%) |
Jan 06, 2011 | 21.77 | 21.93 | 21.31 | 21.78 | 353,675 | +0.35(+1.62%) |
Jan 05, 2011 | 21.00 | 21.46 | 20.83 | 21.43 | 214,666 | +0.51(+2.45%) |
Jan 04, 2011 | 21.21 | 21.37 | 20.73 | 20.92 | 333,637 | +0.14(+0.68%) |