Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.77 | 23.52 | 22.77 | 22.79 | 384,036 | +0.17(+0.75%) |
Feb 28, 2012 | 22.88 | 22.94 | 22.49 | 22.62 | 496,349 | -0.33(-1.45%) |
Feb 27, 2012 | 23.41 | 23.42 | 22.54 | 22.96 | 413,268 | -0.97(-4.07%) |
Feb 24, 2012 | 24.25 | 24.30 | 23.88 | 23.93 | 242,518 | -0.36(-1.50%) |
Feb 23, 2012 | 23.44 | 24.75 | 23.35 | 24.29 | 459,922 | +0.95(+4.08%) |
Feb 22, 2012 | 23.27 | 23.54 | 23.18 | 23.34 | 322,888 | +0.08(+0.36%) |
Feb 21, 2012 | 22.21 | 23.27 | 22.18 | 23.26 | 499,480 | +1.08(+4.89%) |
Feb 17, 2012 | 22.28 | 22.28 | 22.02 | 22.17 | 224,274 | -0.02(-0.10%) |
Feb 16, 2012 | 22.08 | 22.29 | 21.76 | 22.19 | 232,388 | +0.17(+0.77%) |
Feb 15, 2012 | 22.66 | 22.68 | 21.97 | 22.03 | 373,954 | -0.49(-2.18%) |
Feb 14, 2012 | 22.63 | 22.64 | 22.40 | 22.52 | 219,865 | -0.11(-0.49%) |
Feb 13, 2012 | 22.92 | 23.11 | 22.49 | 22.63 | 331,208 | -0.15(-0.67%) |
Feb 10, 2012 | 22.50 | 22.97 | 22.04 | 22.78 | 442,092 | +0.12(+0.54%) |
Feb 09, 2012 | 23.01 | 23.93 | 21.99 | 22.66 | 1,060,998 | -0.75(-3.19%) |
Feb 08, 2012 | 22.88 | 23.56 | 22.46 | 23.41 | 754,013 | +0.56(+2.45%) |
Feb 07, 2012 | 23.27 | 23.40 | 22.74 | 22.84 | 198,564 | -0.43(-1.84%) |
Feb 06, 2012 | 22.89 | 23.28 | 22.62 | 23.27 | 182,152 | +0.35(+1.55%) |
Feb 03, 2012 | 23.01 | 23.13 | 22.66 | 22.92 | 218,755 | +0.31(+1.36%) |
Feb 02, 2012 | 22.28 | 22.88 | 22.23 | 22.61 | 265,849 | +0.25(+1.14%) |
Feb 01, 2012 | 21.49 | 22.46 | 21.46 | 22.36 | 469,662 | +0.93(+4.32%) |
Jan 31, 2012 | 22.45 | 22.45 | 21.26 | 21.43 | 587,097 | -1.48(-6.46%) |
Jan 30, 2012 | 23.43 | 23.43 | 22.90 | 22.91 | 182,664 | -0.63(-2.70%) |
Jan 27, 2012 | 23.29 | 23.65 | 23.29 | 23.55 | 141,828 | +0.11(+0.45%) |
Jan 26, 2012 | 23.65 | 23.65 | 23.24 | 23.44 | 136,858 | -0.05(-0.20%) |
Jan 25, 2012 | 22.87 | 23.58 | 22.63 | 23.49 | 183,462 | +0.53(+2.30%) |
Jan 24, 2012 | 22.66 | 23.00 | 22.43 | 22.96 | 208,529 | +0.21(+0.93%) |
Jan 23, 2012 | 22.79 | 22.85 | 22.62 | 22.75 | 77,740 | +0.01(+0.05%) |
Jan 20, 2012 | 22.54 | 22.80 | 22.35 | 22.74 | 148,407 | +0.20(+0.87%) |
Jan 19, 2012 | 22.77 | 22.96 | 22.46 | 22.54 | 162,242 | -0.21(-0.93%) |
Jan 18, 2012 | 22.58 | 22.78 | 22.53 | 22.76 | 121,172 | +0.16(+0.73%) |
Jan 17, 2012 | 22.54 | 22.76 | 22.39 | 22.59 | 169,041 | +0.16(+0.71%) |
Jan 13, 2012 | 22.13 | 22.49 | 21.79 | 22.43 | 161,286 | +0.06(+0.26%) |
Jan 12, 2012 | 22.04 | 22.49 | 21.89 | 22.37 | 256,213 | +0.34(+1.54%) |
Jan 11, 2012 | 22.28 | 22.31 | 21.87 | 22.04 | 373,778 | -0.35(-1.56%) |
Jan 10, 2012 | 22.83 | 22.91 | 22.12 | 22.38 | 339,455 | -0.17(-0.77%) |
Jan 09, 2012 | 22.67 | 22.79 | 22.43 | 22.56 | 191,452 | +0.02(+0.09%) |
Jan 06, 2012 | 22.78 | 23.04 | 22.46 | 22.54 | 307,780 | -0.19(-0.84%) |
Jan 05, 2012 | 22.40 | 22.74 | 21.95 | 22.73 | 449,756 | +0.15(+0.66%) |
Jan 04, 2012 | 22.83 | 23.09 | 22.35 | 22.58 | 632,198 | -0.51(-2.22%) |
Dec 30, 2011 | 23.48 | 23.61 | 23.09 | 23.09 | 272,548 | -0.39(-1.64%) |
Dec 29, 2011 | 23.18 | 23.66 | 23.18 | 23.48 | 280,163 | +0.35(+1.53%) |
Dec 28, 2011 | 23.92 | 24.02 | 23.09 | 23.13 | 181,504 | -0.85(-3.56%) |
Dec 27, 2011 | 23.85 | 24.08 | 23.73 | 23.98 | 105,673 | +0.10(+0.42%) |
Dec 23, 2011 | 23.72 | 24.12 | 23.64 | 23.88 | 154,018 | +0.31(+1.32%) |
Dec 21, 2011 | 23.07 | 23.67 | 22.99 | 23.57 | 275,139 | +0.56(+2.43%) |
Dec 20, 2011 | 22.87 | 23.57 | 22.87 | 23.01 | 440,266 | +0.61(+2.71%) |
Dec 19, 2011 | 22.66 | 23.06 | 22.33 | 22.40 | 211,652 | -0.20(-0.86%) |
Dec 16, 2011 | 22.19 | 23.15 | 22.19 | 22.60 | 689,613 | +0.41(+1.83%) |
Dec 15, 2011 | 22.22 | 22.61 | 22.10 | 22.19 | 267,790 | +0.23(+1.06%) |
Dec 14, 2011 | 22.30 | 22.58 | 21.72 | 21.96 | 219,933 | -0.52(-2.30%) |
Dec 13, 2011 | 23.02 | 23.33 | 22.33 | 22.48 | 191,907 | -0.39(-1.71%) |
Dec 12, 2011 | 22.81 | 22.94 | 22.49 | 22.87 | 277,544 | -0.34(-1.48%) |
Dec 09, 2011 | 22.42 | 23.32 | 22.42 | 23.21 | 238,676 | +0.92(+4.14%) |
Dec 08, 2011 | 22.28 | 22.58 | 22.26 | 22.29 | 189,826 | -0.28(-1.26%) |
Dec 07, 2011 | 22.51 | 22.66 | 22.32 | 22.57 | 399,753 | +0.09(+0.40%) |
Dec 06, 2011 | 22.78 | 22.82 | 22.26 | 22.48 | 475,669 | -0.32(-1.39%) |
Dec 05, 2011 | 23.53 | 23.72 | 22.61 | 22.80 | 499,665 | -0.10(-0.44%) |
Dec 02, 2011 | 23.19 | 23.27 | 22.63 | 22.90 | 316,878 | -0.02(-0.07%) |
Dec 01, 2011 | 23.11 | 23.30 | 22.90 | 22.91 | 395,820 | -0.43(-1.85%) |
Nov 30, 2011 | 22.67 | 23.35 | 22.10 | 23.35 | 785,600 | +1.28(+5.78%) |
Nov 29, 2011 | 22.00 | 22.21 | 21.61 | 22.07 | 701,052 | +0.16(+0.75%) |
Nov 28, 2011 | 21.01 | 22.29 | 21.01 | 21.91 | 808,304 | +1.67(+8.26%) |
Nov 25, 2011 | 20.65 | 20.94 | 20.22 | 20.24 | 111,212 | -0.51(-2.46%) |
Nov 23, 2011 | 21.30 | 21.57 | 20.52 | 20.75 | 377,052 | -0.67(-3.13%) |
Nov 22, 2011 | 20.63 | 21.59 | 20.63 | 21.42 | 380,344 | +0.85(+4.13%) |
Nov 21, 2011 | 20.86 | 20.96 | 20.37 | 20.57 | 358,156 | -0.75(-3.54%) |
Nov 18, 2011 | 21.13 | 21.35 | 20.99 | 21.32 | 210,411 | +0.20(+0.92%) |
Nov 17, 2011 | 21.10 | 21.31 | 20.57 | 21.13 | 220,143 | -0.03(-0.12%) |
Nov 16, 2011 | 21.64 | 21.79 | 21.09 | 21.15 | 239,658 | -0.70(-3.18%) |
Nov 15, 2011 | 21.50 | 21.94 | 21.41 | 21.85 | 214,484 | +0.18(+0.85%) |
Nov 14, 2011 | 21.74 | 21.97 | 21.31 | 21.67 | 307,290 | -0.05(-0.22%) |
Nov 11, 2011 | 21.59 | 22.09 | 21.35 | 21.71 | 395,158 | +0.05(+0.24%) |
Nov 10, 2011 | 20.12 | 21.79 | 20.00 | 21.66 | 645,138 | +1.84(+9.28%) |
Nov 09, 2011 | 19.75 | 20.32 | 19.13 | 19.82 | 404,949 | -0.31(-1.52%) |
Nov 08, 2011 | 19.65 | 20.23 | 19.01 | 20.13 | 248,711 | +0.61(+3.11%) |
Nov 07, 2011 | 19.83 | 20.00 | 19.24 | 19.52 | 213,655 | -0.30(-1.49%) |
Nov 04, 2011 | 19.72 | 19.88 | 19.54 | 19.81 | 85,574 | -0.10(-0.50%) |
Nov 03, 2011 | 19.88 | 20.00 | 19.35 | 19.92 | 157,726 | +0.27(+1.40%) |
Nov 02, 2011 | 19.26 | 19.78 | 19.22 | 19.64 | 193,330 | +0.72(+3.82%) |
Nov 01, 2011 | 18.73 | 19.30 | 18.72 | 18.92 | 208,139 | -0.54(-2.79%) |
Oct 31, 2011 | 19.42 | 19.80 | 19.19 | 19.46 | 196,931 | -0.34(-1.70%) |
Oct 28, 2011 | 19.75 | 20.08 | 19.14 | 19.80 | 199,818 | +0.07(+0.35%) |
Oct 27, 2011 | 18.84 | 19.80 | 18.46 | 19.73 | 379,262 | +1.49(+8.18%) |
Oct 26, 2011 | 18.15 | 18.38 | 17.90 | 18.24 | 233,259 | +0.42(+2.34%) |
Oct 25, 2011 | 17.99 | 18.30 | 17.79 | 17.82 | 221,879 | -0.20(-1.11%) |
Oct 24, 2011 | 17.86 | 18.16 | 17.66 | 18.02 | 303,113 | +0.18(+1.00%) |
Oct 21, 2011 | 17.94 | 18.04 | 17.54 | 17.84 | 220,536 | +0.22(+1.23%) |
Oct 20, 2011 | 17.37 | 17.65 | 17.14 | 17.63 | 154,222 | +0.22(+1.27%) |
Oct 19, 2011 | 17.76 | 17.90 | 17.28 | 17.41 | 182,868 | -0.45(-2.51%) |
Oct 18, 2011 | 17.34 | 17.96 | 17.08 | 17.85 | 212,443 | +0.53(+3.04%) |
Oct 17, 2011 | 17.65 | 17.71 | 17.23 | 17.33 | 347,661 | -0.44(-2.46%) |
Oct 14, 2011 | 17.61 | 17.79 | 17.26 | 17.76 | 367,305 | +0.37(+2.12%) |
Oct 13, 2011 | 17.70 | 17.73 | 17.29 | 17.40 | 246,740 | -0.30(-1.67%) |
Oct 12, 2011 | 17.86 | 17.88 | 17.61 | 17.69 | 313,884 | +0.01(+0.06%) |
Oct 11, 2011 | 17.76 | 17.92 | 17.51 | 17.68 | 252,478 | -0.16(-0.92%) |
Oct 10, 2011 | 17.69 | 18.01 | 17.54 | 17.84 | 158,491 | +0.51(+2.92%) |
Oct 07, 2011 | 18.11 | 18.24 | 17.31 | 17.34 | 189,557 | -0.69(-3.83%) |
Oct 06, 2011 | 17.64 | 18.06 | 17.31 | 18.03 | 180,432 | +0.67(+3.89%) |
Oct 05, 2011 | 16.93 | 17.52 | 16.87 | 17.35 | 212,680 | +0.41(+2.43%) |
Oct 04, 2011 | 16.17 | 17.01 | 15.84 | 16.94 | 687,871 | +0.76(+4.69%) |
Oct 03, 2011 | 17.60 | 17.80 | 16.11 | 16.18 | 449,472 | -1.54(-8.71%) |
Sep 30, 2011 | 17.95 | 18.44 | 17.72 | 17.73 | 270,958 | -0.55(-3.03%) |
Sep 29, 2011 | 18.28 | 18.58 | 17.99 | 18.28 | 202,015 | +0.46(+2.60%) |
Sep 28, 2011 | 18.51 | 18.68 | 17.79 | 17.82 | 166,884 | -0.71(-3.83%) |
Sep 27, 2011 | 18.46 | 19.01 | 18.30 | 18.53 | 245,358 | +0.35(+1.94%) |
Sep 26, 2011 | 18.63 | 18.73 | 18.13 | 18.17 | 242,636 | -0.35(-1.87%) |
Sep 23, 2011 | 18.52 | 18.88 | 18.33 | 18.52 | 234,540 | -0.08(-0.42%) |
Sep 22, 2011 | 18.35 | 18.77 | 18.06 | 18.60 | 405,320 | -0.32(-1.69%) |
Sep 21, 2011 | 19.51 | 19.51 | 18.84 | 18.92 | 304,082 | -0.56(-2.89%) |
Sep 20, 2011 | 20.41 | 20.50 | 19.47 | 19.48 | 176,021 | -0.88(-4.31%) |
Sep 19, 2011 | 20.31 | 20.59 | 20.10 | 20.36 | 209,931 | -0.33(-1.60%) |
Sep 16, 2011 | 20.84 | 20.91 | 20.49 | 20.69 | 328,771 | -0.01(-0.03%) |
Sep 15, 2011 | 20.73 | 20.84 | 20.25 | 20.70 | 314,447 | +0.15(+0.74%) |
Sep 14, 2011 | 19.99 | 20.74 | 19.83 | 20.54 | 300,045 | +0.70(+3.52%) |
Sep 13, 2011 | 19.40 | 19.89 | 19.25 | 19.85 | 291,224 | +0.45(+2.33%) |
Sep 12, 2011 | 18.40 | 19.42 | 18.40 | 19.39 | 281,015 | +0.68(+3.65%) |
Sep 09, 2011 | 19.14 | 19.24 | 18.41 | 18.71 | 307,441 | -0.54(-2.81%) |
Sep 08, 2011 | 19.72 | 19.98 | 19.23 | 19.25 | 220,462 | -0.63(-3.17%) |
Sep 07, 2011 | 19.68 | 19.97 | 19.54 | 19.88 | 238,763 | +0.50(+2.60%) |
Sep 06, 2011 | 19.26 | 19.43 | 19.05 | 19.38 | 215,319 | -0.33(-1.65%) |
Sep 02, 2011 | 19.93 | 20.27 | 19.57 | 19.70 | 225,096 | -0.65(-3.18%) |
Sep 01, 2011 | 21.08 | 21.49 | 20.22 | 20.35 | 270,751 | -0.78(-3.68%) |
Aug 31, 2011 | 21.11 | 21.25 | 20.78 | 21.13 | 327,100 | +0.21(+0.98%) |
Aug 30, 2011 | 20.97 | 21.27 | 20.54 | 20.92 | 198,264 | -0.16(-0.77%) |
Aug 29, 2011 | 20.23 | 21.14 | 20.23 | 21.09 | 232,736 | +1.07(+5.36%) |
Aug 26, 2011 | 19.50 | 20.07 | 19.26 | 20.01 | 247,596 | +0.26(+1.30%) |
Aug 25, 2011 | 20.26 | 20.44 | 19.62 | 19.76 | 339,252 | -0.34(-1.70%) |
Aug 24, 2011 | 20.28 | 20.70 | 19.92 | 20.10 | 258,268 | -0.28(-1.37%) |
Aug 23, 2011 | 19.89 | 20.44 | 19.65 | 20.38 | 307,392 | +0.49(+2.46%) |
Aug 22, 2011 | 20.57 | 20.63 | 19.79 | 19.89 | 488,564 | -0.28(-1.38%) |
Aug 19, 2011 | 19.69 | 20.50 | 19.69 | 20.17 | 262,870 | -0.01(-0.05%) |
Aug 18, 2011 | 20.09 | 20.43 | 19.65 | 20.18 | 340,949 | -0.50(-2.44%) |
Aug 17, 2011 | 20.84 | 20.96 | 20.47 | 20.68 | 136,061 | -0.06(-0.28%) |
Aug 16, 2011 | 20.60 | 20.87 | 20.43 | 20.74 | 184,434 | -0.22(-1.05%) |
Aug 15, 2011 | 20.92 | 21.24 | 20.70 | 20.96 | 224,691 | +0.25(+1.19%) |
Aug 12, 2011 | 21.34 | 21.59 | 20.49 | 20.71 | 306,402 | -0.34(-1.62%) |
Aug 11, 2011 | 20.65 | 21.37 | 20.57 | 21.05 | 404,367 | +0.59(+2.88%) |
Aug 10, 2011 | 19.99 | 21.04 | 19.99 | 20.47 | 519,288 | -0.15(-0.71%) |
Aug 09, 2011 | 19.95 | 20.75 | 19.31 | 20.61 | 709,019 | +0.79(+3.98%) |
Aug 08, 2011 | 19.70 | 20.90 | 19.18 | 19.82 | 795,943 | -0.70(-3.40%) |
Aug 05, 2011 | 19.18 | 20.59 | 18.74 | 20.52 | 888,782 | +1.51(+7.96%) |
Aug 04, 2011 | 20.75 | 21.53 | 18.84 | 19.01 | 1,794,098 | -1.21(-6.00%) |
Aug 03, 2011 | 20.62 | 20.62 | 20.08 | 20.22 | 812,615 | -0.31(-1.51%) |
Aug 02, 2011 | 21.25 | 21.44 | 20.52 | 20.53 | 206,523 | -0.93(-4.33%) |
Aug 01, 2011 | 21.96 | 22.07 | 21.25 | 21.46 | 185,052 | -0.14(-0.63%) |
Jul 29, 2011 | 21.32 | 21.85 | 21.10 | 21.60 | 187,572 | -0.10(-0.46%) |
Jul 28, 2011 | 21.75 | 22.12 | 21.65 | 21.70 | 113,708 | -0.12(-0.53%) |
Jul 27, 2011 | 22.40 | 22.44 | 21.74 | 21.82 | 158,434 | -0.72(-3.19%) |
Jul 26, 2011 | 22.64 | 22.86 | 22.37 | 22.54 | 142,079 | -0.17(-0.74%) |
Jul 25, 2011 | 22.84 | 23.11 | 22.68 | 22.70 | 111,133 | -0.28(-1.23%) |
Jul 22, 2011 | 22.97 | 23.04 | 22.71 | 22.99 | 132,500 | +0.08(+0.34%) |
Jul 21, 2011 | 22.86 | 23.10 | 22.66 | 22.91 | 137,186 | +0.07(+0.32%) |
Jul 20, 2011 | 22.45 | 22.87 | 22.14 | 22.83 | 194,696 | +0.48(+2.14%) |
Jul 19, 2011 | 21.52 | 22.36 | 21.45 | 22.36 | 242,549 | +1.05(+4.93%) |
Jul 18, 2011 | 21.76 | 21.82 | 21.31 | 21.31 | 134,720 | -0.64(-2.90%) |
Jul 15, 2011 | 21.98 | 22.14 | 21.77 | 21.94 | 171,749 | +0.04(+0.17%) |
Jul 14, 2011 | 22.22 | 22.70 | 21.90 | 21.90 | 152,694 | -0.28(-1.26%) |
Jul 13, 2011 | 22.08 | 22.30 | 22.05 | 22.18 | 111,340 | +0.14(+0.64%) |
Jul 12, 2011 | 21.96 | 22.27 | 21.96 | 22.04 | 107,355 | -0.04(-0.19%) |
Jul 11, 2011 | 22.37 | 22.61 | 22.01 | 22.08 | 176,547 | -0.64(-2.82%) |
Jul 08, 2011 | 22.60 | 22.81 | 22.59 | 22.72 | 183,966 | -0.24(-1.05%) |
Jul 07, 2011 | 22.71 | 23.11 | 22.58 | 22.97 | 211,608 | +0.39(+1.72%) |
Jul 06, 2011 | 22.78 | 22.85 | 22.54 | 22.58 | 98,261 | -0.15(-0.67%) |
Jul 05, 2011 | 22.15 | 22.74 | 22.15 | 22.73 | 171,528 | +0.51(+2.32%) |
Jul 01, 2011 | 22.16 | 22.33 | 21.88 | 22.21 | 230,958 | +0.02(+0.07%) |
Jun 30, 2011 | 21.94 | 22.27 | 21.69 | 22.20 | 205,360 | +0.34(+1.56%) |
Jun 29, 2011 | 21.71 | 22.00 | 21.46 | 21.86 | 173,850 | +0.26(+1.19%) |
Jun 28, 2011 | 21.21 | 21.61 | 21.18 | 21.60 | 153,310 | +0.48(+2.28%) |
Jun 27, 2011 | 20.99 | 21.17 | 20.86 | 21.12 | 190,500 | +0.25(+1.21%) |
Jun 24, 2011 | 21.10 | 21.25 | 20.79 | 20.87 | 296,398 | -0.22(-1.04%) |
Jun 23, 2011 | 20.71 | 21.10 | 20.60 | 21.09 | 204,717 | +0.05(+0.25%) |
Jun 22, 2011 | 20.89 | 21.17 | 20.75 | 21.03 | 325,725 | +0.06(+0.30%) |
Jun 21, 2011 | 20.15 | 21.04 | 20.08 | 20.97 | 411,581 | +0.92(+4.57%) |
Jun 20, 2011 | 20.03 | 20.23 | 19.79 | 20.05 | 215,472 | +0.22(+1.11%) |
Jun 17, 2011 | 20.14 | 20.30 | 19.78 | 19.83 | 402,436 | -0.16(-0.81%) |
Jun 16, 2011 | 20.23 | 20.38 | 19.77 | 20.00 | 234,246 | -0.16(-0.78%) |
Jun 15, 2011 | 20.42 | 20.64 | 19.95 | 20.15 | 325,538 | -0.53(-2.58%) |
Jun 14, 2011 | 20.07 | 21.00 | 20.02 | 20.69 | 387,223 | +0.93(+4.72%) |
Jun 13, 2011 | 20.04 | 20.09 | 19.72 | 19.76 | 249,322 | -0.23(-1.13%) |
Jun 10, 2011 | 19.98 | 20.17 | 19.71 | 19.98 | 325,206 | -0.13(-0.65%) |
Jun 09, 2011 | 20.45 | 20.52 | 20.05 | 20.11 | 704,304 | -0.41(-1.99%) |
Jun 08, 2011 | 20.78 | 21.06 | 20.44 | 20.52 | 287,175 | -0.37(-1.78%) |
Jun 07, 2011 | 21.33 | 21.39 | 20.85 | 20.89 | 437,894 | -0.24(-1.12%) |
Jun 06, 2011 | 21.22 | 21.47 | 21.04 | 21.13 | 249,528 | -0.20(-0.96%) |
Jun 03, 2011 | 21.63 | 21.75 | 21.26 | 21.33 | 214,273 | -0.41(-1.90%) |
May 24, 2011 | 21.93 | 22.02 | 21.62 | 21.75 | 185,273 | -0.03(-0.12%) |
May 23, 2011 | 21.75 | 22.08 | 21.75 | 21.77 | 165,661 | -0.45(-2.03%) |
May 20, 2011 | 22.40 | 22.63 | 22.02 | 22.22 | 222,813 | -0.19(-0.84%) |
May 19, 2011 | 23.20 | 23.21 | 22.27 | 22.41 | 334,891 | -0.50(-2.20%) |
May 18, 2011 | 22.15 | 22.92 | 21.80 | 22.92 | 425,983 | +0.86(+3.90%) |
May 17, 2011 | 21.80 | 22.16 | 21.63 | 22.06 | 369,244 | +0.16(+0.72%) |
May 16, 2011 | 22.46 | 22.62 | 21.88 | 21.90 | 316,456 | -0.61(-2.69%) |
May 13, 2011 | 22.95 | 23.16 | 22.21 | 22.50 | 250,493 | -0.41(-1.77%) |
May 12, 2011 | 22.69 | 22.98 | 22.23 | 22.91 | 326,261 | +0.11(+0.48%) |
May 11, 2011 | 23.86 | 23.86 | 22.68 | 22.80 | 468,817 | -1.17(-4.88%) |
May 10, 2011 | 24.38 | 24.52 | 23.83 | 23.97 | 280,799 | -0.27(-1.12%) |
May 09, 2011 | 24.35 | 24.46 | 23.96 | 24.24 | 211,058 | -0.10(-0.43%) |
May 06, 2011 | 24.15 | 24.38 | 23.75 | 24.35 | 572,880 | +0.47(+1.98%) |
May 05, 2011 | 24.25 | 24.46 | 23.16 | 23.87 | 661,634 | -1.00(-4.00%) |
May 04, 2011 | 25.38 | 25.61 | 24.37 | 24.87 | 310,836 | -0.32(-1.27%) |
May 03, 2011 | 25.67 | 25.67 | 24.97 | 25.19 | 272,907 | -0.44(-1.72%) |
May 02, 2011 | 25.68 | 26.16 | 25.50 | 25.63 | 252,560 | -0.39(-1.49%) |
Apr 29, 2011 | 25.83 | 26.17 | 25.71 | 26.02 | 218,811 | +0.30(+1.18%) |
Apr 28, 2011 | 25.60 | 25.81 | 25.45 | 25.71 | 108,564 | +0.04(+0.16%) |
Apr 27, 2011 | 25.84 | 26.05 | 25.41 | 25.67 | 135,809 | -0.05(-0.20%) |
Apr 26, 2011 | 25.41 | 26.03 | 25.20 | 25.72 | 193,076 | +0.38(+1.51%) |
Apr 25, 2011 | 25.66 | 25.74 | 25.15 | 25.34 | 117,577 | -0.26(-1.02%) |
Apr 21, 2011 | 25.77 | 25.86 | 25.44 | 25.60 | 115,293 | +0.09(+0.37%) |
Apr 20, 2011 | 25.70 | 26.20 | 25.41 | 25.51 | 276,183 | +0.35(+1.37%) |
Apr 19, 2011 | 24.78 | 25.19 | 24.63 | 25.16 | 196,372 | +0.53(+2.15%) |
Apr 18, 2011 | 24.55 | 24.68 | 24.05 | 24.63 | 224,741 | -0.38(-1.53%) |
Apr 15, 2011 | 24.85 | 25.04 | 24.57 | 25.02 | 140,992 | +0.07(+0.27%) |
Apr 14, 2011 | 24.36 | 25.05 | 24.11 | 24.95 | 207,400 | +0.48(+1.95%) |
Apr 13, 2011 | 24.99 | 24.99 | 24.30 | 24.47 | 138,904 | -0.36(-1.44%) |
Apr 12, 2011 | 25.06 | 25.06 | 24.48 | 24.83 | 216,449 | -0.37(-1.48%) |
Apr 11, 2011 | 25.36 | 25.74 | 24.89 | 25.20 | 180,815 | -0.01(-0.02%) |
Apr 08, 2011 | 25.57 | 26.15 | 25.12 | 25.21 | 185,551 | -0.17(-0.66%) |
Apr 07, 2011 | 25.88 | 26.04 | 25.35 | 25.37 | 184,492 | -0.47(-1.82%) |
Apr 06, 2011 | 26.20 | 26.29 | 25.68 | 25.84 | 156,551 | -0.23(-0.88%) |
Apr 05, 2011 | 25.91 | 26.20 | 25.79 | 26.08 | 170,172 | +0.17(+0.65%) |
Apr 04, 2011 | 26.02 | 26.06 | 25.72 | 25.91 | 216,432 | +0.05(+0.20%) |
Apr 01, 2011 | 25.78 | 25.91 | 25.41 | 25.86 | 252,106 | +0.32(+1.27%) |
Mar 31, 2011 | 25.03 | 25.58 | 24.92 | 25.53 | 292,522 | +0.60(+2.40%) |
Mar 30, 2011 | 24.42 | 25.05 | 23.91 | 24.93 | 338,547 | +0.59(+2.43%) |
Mar 29, 2011 | 23.99 | 24.35 | 23.99 | 24.34 | 186,867 | +0.38(+1.57%) |
Mar 28, 2011 | 24.14 | 24.39 | 23.94 | 23.96 | 203,535 | -0.03(-0.11%) |
Mar 25, 2011 | 24.65 | 24.79 | 23.95 | 23.99 | 307,752 | -0.45(-1.84%) |
Mar 24, 2011 | 24.43 | 24.75 | 24.18 | 24.44 | 172,455 | +0.30(+1.23%) |
Mar 23, 2011 | 24.13 | 24.44 | 23.66 | 24.14 | 232,228 | -0.07(-0.30%) |
Mar 22, 2011 | 24.52 | 24.96 | 24.21 | 24.22 | 195,664 | -0.20(-0.81%) |
Mar 21, 2011 | 24.61 | 24.65 | 24.05 | 24.41 | 293,710 | +0.71(+2.98%) |
Mar 18, 2011 | 23.86 | 24.14 | 23.67 | 23.71 | 329,783 | +0.20(+0.84%) |
Mar 17, 2011 | 23.79 | 24.14 | 23.51 | 23.51 | 198,342 | +0.18(+0.78%) |
Mar 16, 2011 | 23.72 | 23.86 | 23.09 | 23.33 | 230,918 | -0.35(-1.48%) |
Mar 15, 2011 | 23.26 | 23.86 | 22.57 | 23.68 | 479,747 | -0.26(-1.09%) |
Mar 14, 2011 | 24.15 | 24.41 | 23.82 | 23.94 | 198,407 | -0.50(-2.03%) |
Mar 11, 2011 | 24.23 | 24.58 | 23.84 | 24.43 | 364,231 | -0.06(-0.23%) |
Mar 10, 2011 | 24.36 | 24.76 | 23.72 | 24.49 | 473,619 | -0.27(-1.10%) |
Mar 09, 2011 | 25.36 | 25.45 | 24.74 | 24.76 | 396,698 | -0.66(-2.61%) |
Mar 08, 2011 | 24.82 | 25.62 | 24.27 | 25.43 | 364,143 | +0.63(+2.55%) |
Mar 07, 2011 | 26.36 | 26.78 | 24.72 | 24.80 | 804,266 | -1.43(-5.44%) |
Mar 04, 2011 | 25.35 | 26.34 | 25.28 | 26.22 | 575,642 | +0.94(+3.72%) |
Mar 03, 2011 | 25.18 | 25.67 | 25.08 | 25.28 | 388,493 | +0.51(+2.05%) |
Mar 02, 2011 | 24.87 | 25.00 | 24.53 | 24.77 | 436,123 | -0.21(-0.86%) |