Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.61 | 21.77 | 21.06 | 21.36 | 311,804 | -0.05(-0.25%) |
Aug 30, 2011 | 21.00 | 21.57 | 20.99 | 21.41 | 358,312 | +0.28(+1.33%) |
Aug 29, 2011 | 20.08 | 21.20 | 20.01 | 21.13 | 550,436 | +1.31(+6.62%) |
Aug 26, 2011 | 19.72 | 19.98 | 19.37 | 19.82 | 673,109 | -0.06(-0.32%) |
Aug 25, 2011 | 20.35 | 20.45 | 19.83 | 19.88 | 590,664 | -0.24(-1.21%) |
Aug 24, 2011 | 19.91 | 20.36 | 19.91 | 20.12 | 710,796 | +0.20(+1.00%) |
Aug 23, 2011 | 20.00 | 20.39 | 19.69 | 19.93 | 591,766 | +0.05(+0.27%) |
Aug 22, 2011 | 20.52 | 20.53 | 19.64 | 19.87 | 272,240 | -0.04(-0.18%) |
Aug 19, 2011 | 19.79 | 20.54 | 19.45 | 19.91 | 291,859 | -0.24(-1.21%) |
Aug 18, 2011 | 20.61 | 20.80 | 19.97 | 20.15 | 595,851 | -1.39(-6.43%) |
Aug 17, 2011 | 21.78 | 21.91 | 21.32 | 21.54 | 173,675 | -0.09(-0.42%) |
Aug 16, 2011 | 21.67 | 22.00 | 21.32 | 21.63 | 248,510 | -0.36(-1.65%) |
Aug 15, 2011 | 21.69 | 22.00 | 21.39 | 21.99 | 279,435 | +0.53(+2.49%) |
Aug 12, 2011 | 21.28 | 21.48 | 20.64 | 21.45 | 529,513 | +0.43(+2.07%) |
Aug 11, 2011 | 20.32 | 21.32 | 20.05 | 21.02 | 528,487 | +0.83(+4.13%) |
Aug 10, 2011 | 20.87 | 21.17 | 20.12 | 20.19 | 638,270 | -1.36(-6.30%) |
Aug 09, 2011 | 22.07 | 21.55 | 20.18 | 21.55 | 931,242 | +0.72(+3.43%) |
Aug 08, 2011 | 22.07 | 22.85 | 20.83 | 20.83 | 703,258 | -2.16(-9.41%) |
Aug 05, 2011 | 23.77 | 23.77 | 22.51 | 22.99 | 557,627 | -0.43(-1.82%) |
Aug 04, 2011 | 24.44 | 24.57 | 23.40 | 23.42 | 422,732 | -1.42(-5.72%) |
Aug 03, 2011 | 25.25 | 25.28 | 24.44 | 24.84 | 623,273 | -0.44(-1.75%) |
Aug 02, 2011 | 26.12 | 26.54 | 25.28 | 25.28 | 317,926 | -1.07(-4.05%) |
Aug 01, 2011 | 26.89 | 27.11 | 25.89 | 26.35 | 330,620 | -0.21(-0.78%) |
Jul 29, 2011 | 25.94 | 26.74 | 25.70 | 26.56 | 661,529 | +0.32(+1.21%) |
Jul 28, 2011 | 26.37 | 27.10 | 26.20 | 26.24 | 293,633 | -0.13(-0.48%) |
Jul 27, 2011 | 27.11 | 27.15 | 26.29 | 26.37 | 438,756 | -0.82(-3.03%) |
Jul 26, 2011 | 27.84 | 27.84 | 27.12 | 27.19 | 240,598 | -0.62(-2.21%) |
Jul 25, 2011 | 27.94 | 28.27 | 27.79 | 27.81 | 188,848 | -0.54(-1.92%) |
Jul 22, 2011 | 28.39 | 28.43 | 28.25 | 28.35 | 235,486 | -0.09(-0.32%) |
Jul 21, 2011 | 28.20 | 28.66 | 28.14 | 28.44 | 444,249 | +0.42(+1.49%) |
Jul 20, 2011 | 27.84 | 28.32 | 27.65 | 28.03 | 294,954 | +0.25(+0.90%) |
Jul 19, 2011 | 27.19 | 27.82 | 27.14 | 27.78 | 329,512 | +0.79(+2.95%) |
Jul 18, 2011 | 27.14 | 27.26 | 26.54 | 26.98 | 334,387 | -0.40(-1.45%) |
Jul 15, 2011 | 27.53 | 27.53 | 27.14 | 27.38 | 368,798 | +0.07(+0.26%) |
Jul 14, 2011 | 27.34 | 27.65 | 27.25 | 27.31 | 565,389 | -0.05(-0.16%) |
Jul 13, 2011 | 26.77 | 27.61 | 26.70 | 27.35 | 815,147 | +0.64(+2.40%) |
Jul 12, 2011 | 26.60 | 26.89 | 26.44 | 26.71 | 449,531 | -0.06(-0.24%) |
Jul 11, 2011 | 26.97 | 27.41 | 26.69 | 26.78 | 509,565 | -0.70(-2.53%) |
Jul 08, 2011 | 26.88 | 27.67 | 26.86 | 27.47 | 656,873 | +0.29(+1.06%) |
Jul 07, 2011 | 27.56 | 28.00 | 26.39 | 27.18 | 1,957,839 | +1.29(+4.99%) |
Jul 06, 2011 | 25.48 | 26.06 | 25.39 | 25.89 | 634,644 | +0.31(+1.20%) |
Jul 05, 2011 | 24.94 | 25.62 | 24.91 | 25.58 | 316,944 | +0.64(+2.57%) |
Jul 01, 2011 | 24.51 | 25.04 | 24.49 | 24.94 | 258,215 | +0.48(+1.96%) |
Jun 30, 2011 | 24.38 | 24.55 | 24.31 | 24.46 | 236,551 | +0.17(+0.71%) |
Jun 29, 2011 | 24.17 | 24.36 | 23.86 | 24.29 | 218,071 | +0.27(+1.13%) |
Jun 28, 2011 | 23.82 | 24.06 | 23.74 | 24.02 | 342,143 | +0.31(+1.29%) |
Jun 27, 2011 | 23.34 | 23.73 | 23.22 | 23.71 | 217,976 | +0.37(+1.59%) |
Jun 24, 2011 | 23.90 | 24.07 | 23.30 | 23.34 | 321,297 | -0.48(-2.01%) |
Jun 23, 2011 | 23.54 | 23.94 | 23.31 | 23.82 | 149,231 | -0.05(-0.23%) |
Jun 22, 2011 | 23.79 | 24.21 | 23.79 | 23.88 | 125,715 | -0.09(-0.38%) |
Jun 21, 2011 | 23.75 | 24.01 | 23.67 | 23.97 | 145,330 | +0.38(+1.61%) |
Jun 20, 2011 | 23.60 | 23.65 | 23.52 | 23.59 | 136,386 | +0.43(+1.87%) |
Jun 17, 2011 | 23.32 | 23.45 | 22.92 | 23.15 | 230,558 | +0.03(+0.12%) |
Jun 16, 2011 | 22.84 | 23.25 | 22.78 | 23.13 | 160,206 | +0.32(+1.39%) |
Jun 15, 2011 | 23.06 | 23.35 | 22.80 | 22.81 | 168,207 | -0.54(-2.32%) |
Jun 14, 2011 | 22.95 | 23.39 | 22.95 | 23.35 | 175,220 | +0.69(+3.03%) |
Jun 13, 2011 | 22.68 | 22.86 | 22.53 | 22.67 | 144,456 | +0.10(+0.44%) |
Jun 10, 2011 | 22.39 | 22.67 | 22.39 | 22.57 | 285,826 | +0.00(+0.00%) |
Jun 09, 2011 | 22.68 | 22.83 | 22.48 | 22.57 | 135,812 | +0.00(+0.00%) |
Jun 08, 2011 | 22.69 | 22.98 | 22.56 | 22.57 | 204,001 | -0.33(-1.42%) |
Jun 07, 2011 | 23.06 | 23.15 | 22.82 | 22.89 | 227,434 | -0.05(-0.20%) |
Jun 06, 2011 | 22.88 | 23.03 | 22.85 | 22.94 | 294,590 | -0.01(-0.04%) |
Jun 03, 2011 | 22.85 | 23.15 | 22.70 | 22.95 | 350,503 | +0.21(+0.91%) |
May 24, 2011 | 22.90 | 22.90 | 22.73 | 22.74 | 280,626 | -0.12(-0.51%) |
May 23, 2011 | 22.76 | 23.03 | 22.58 | 22.86 | 301,562 | -0.35(-1.52%) |
May 20, 2011 | 23.31 | 23.48 | 23.17 | 23.21 | 276,479 | -0.21(-0.89%) |
May 19, 2011 | 23.62 | 23.62 | 23.24 | 23.42 | 161,490 | +0.02(+0.08%) |
May 18, 2011 | 23.19 | 23.41 | 23.05 | 23.40 | 128,777 | +0.23(+1.01%) |
May 17, 2011 | 22.93 | 23.25 | 22.93 | 23.16 | 219,217 | +0.03(+0.12%) |
May 16, 2011 | 23.20 | 23.34 | 23.06 | 23.14 | 203,520 | -0.25(-1.08%) |
May 13, 2011 | 23.88 | 23.99 | 23.29 | 23.39 | 194,534 | -0.53(-2.23%) |
May 12, 2011 | 23.34 | 24.00 | 23.29 | 23.92 | 236,000 | +0.42(+1.77%) |
May 11, 2011 | 23.81 | 23.89 | 23.36 | 23.51 | 185,052 | -0.41(-1.70%) |
May 10, 2011 | 23.82 | 23.97 | 23.66 | 23.91 | 146,732 | +0.26(+1.11%) |
May 09, 2011 | 22.96 | 23.73 | 22.85 | 23.65 | 263,641 | +0.60(+2.59%) |
May 06, 2011 | 23.21 | 23.45 | 22.91 | 23.06 | 250,994 | +0.19(+0.83%) |
May 05, 2011 | 22.58 | 23.17 | 22.58 | 22.87 | 301,390 | +0.07(+0.32%) |
May 04, 2011 | 23.05 | 23.05 | 22.59 | 22.79 | 282,976 | -0.26(-1.14%) |
May 03, 2011 | 23.38 | 23.50 | 22.89 | 23.06 | 250,193 | -0.33(-1.43%) |
May 02, 2011 | 23.49 | 23.49 | 23.38 | 23.39 | 208,415 | -0.13(-0.54%) |
Apr 29, 2011 | 23.48 | 23.82 | 23.48 | 23.52 | 345,337 | +0.04(+0.15%) |
Apr 28, 2011 | 23.01 | 23.49 | 23.01 | 23.48 | 276,580 | +0.39(+1.68%) |
Apr 27, 2011 | 22.96 | 23.16 | 22.92 | 23.09 | 159,948 | +0.20(+0.87%) |
Apr 26, 2011 | 22.90 | 23.16 | 22.83 | 22.89 | 278,920 | +0.10(+0.44%) |
Apr 25, 2011 | 22.93 | 23.13 | 22.75 | 22.79 | 104,220 | -0.45(-1.94%) |
Apr 21, 2011 | 23.43 | 23.43 | 23.11 | 23.25 | 84,271 | +0.04(+0.16%) |
Apr 20, 2011 | 23.17 | 23.42 | 23.05 | 23.21 | 138,434 | +0.54(+2.39%) |
Apr 19, 2011 | 22.65 | 22.98 | 22.42 | 22.67 | 188,925 | +0.14(+0.62%) |
Apr 18, 2011 | 22.66 | 23.01 | 22.29 | 22.53 | 480,202 | -0.56(-2.42%) |
Apr 15, 2011 | 22.79 | 23.27 | 22.69 | 23.09 | 294,939 | +0.24(+1.06%) |
Apr 14, 2011 | 22.73 | 22.86 | 22.51 | 22.84 | 218,650 | -0.16(-0.70%) |
Apr 13, 2011 | 23.37 | 23.54 | 22.54 | 23.00 | 384,115 | -0.28(-1.20%) |
Apr 12, 2011 | 23.18 | 23.45 | 23.17 | 23.28 | 269,836 | -0.10(-0.42%) |
Apr 11, 2011 | 23.59 | 23.64 | 23.13 | 23.38 | 289,962 | -0.26(-1.10%) |
Apr 08, 2011 | 24.52 | 24.52 | 23.35 | 23.64 | 402,797 | -0.73(-2.99%) |
Apr 07, 2011 | 24.74 | 24.92 | 24.35 | 24.37 | 172,663 | -0.31(-1.24%) |
Apr 06, 2011 | 24.66 | 24.91 | 24.27 | 24.68 | 305,817 | +0.24(+0.99%) |
Apr 05, 2011 | 24.62 | 24.71 | 24.39 | 24.44 | 173,947 | -0.30(-1.20%) |
Apr 04, 2011 | 25.38 | 25.43 | 24.62 | 24.73 | 251,934 | -0.53(-2.10%) |
Apr 01, 2011 | 25.13 | 25.39 | 24.98 | 25.26 | 312,272 | +0.31(+1.23%) |
Mar 31, 2011 | 24.65 | 24.99 | 24.56 | 24.96 | 198,800 | +0.32(+1.28%) |
Mar 30, 2011 | 24.64 | 24.64 | 24.64 | 24.64 | 219,502 | +0.18(+0.74%) |
Mar 29, 2011 | 24.31 | 24.73 | 24.13 | 24.46 | 259,659 | +0.21(+0.85%) |
Mar 28, 2011 | 24.74 | 24.77 | 24.26 | 24.26 | 309,910 | -0.39(-1.57%) |
Mar 25, 2011 | 24.76 | 25.12 | 24.52 | 24.64 | 244,736 | +0.05(+0.22%) |
Mar 24, 2011 | 24.93 | 24.95 | 24.53 | 24.59 | 211,548 | -0.08(-0.33%) |
Mar 23, 2011 | 24.41 | 24.80 | 24.26 | 24.67 | 359,278 | +0.33(+1.37%) |
Mar 22, 2011 | 24.71 | 24.76 | 24.26 | 24.34 | 140,246 | -0.26(-1.06%) |
Mar 21, 2011 | 24.68 | 24.71 | 24.43 | 24.60 | 262,223 | +0.32(+1.30%) |
Mar 18, 2011 | 24.28 | 24.29 | 23.80 | 24.28 | 643,813 | +0.75(+3.18%) |
Mar 17, 2011 | 23.97 | 23.97 | 23.34 | 23.54 | 588,795 | +0.08(+0.35%) |
Mar 16, 2011 | 24.31 | 25.10 | 23.32 | 23.45 | 701,151 | -0.10(-0.42%) |
Mar 15, 2011 | 23.47 | 23.80 | 23.36 | 23.55 | 269,994 | -0.40(-1.65%) |
Mar 14, 2011 | 23.57 | 24.00 | 23.31 | 23.95 | 373,898 | +0.04(+0.15%) |
Mar 11, 2011 | 23.74 | 24.12 | 23.55 | 23.91 | 264,760 | +0.01(+0.04%) |
Mar 10, 2011 | 24.26 | 24.30 | 23.78 | 23.90 | 205,739 | -0.78(-3.17%) |
Mar 09, 2011 | 24.75 | 25.04 | 24.63 | 24.69 | 170,142 | -0.06(-0.25%) |
Mar 08, 2011 | 23.86 | 24.95 | 23.82 | 24.75 | 256,571 | +0.93(+3.89%) |
Mar 07, 2011 | 24.62 | 24.62 | 23.62 | 23.82 | 236,335 | -0.62(-2.54%) |
Mar 04, 2011 | 24.51 | 24.51 | 23.82 | 24.44 | 314,546 | +0.03(+0.11%) |
Mar 03, 2011 | 23.86 | 24.49 | 23.86 | 24.42 | 227,306 | +0.86(+3.63%) |
Mar 02, 2011 | 23.68 | 23.99 | 23.29 | 23.56 | 301,878 | -0.17(-0.72%) |
Mar 01, 2011 | 24.69 | 24.70 | 23.70 | 23.73 | 307,361 | -0.84(-3.41%) |
Feb 28, 2011 | 24.85 | 24.91 | 24.49 | 24.57 | 293,904 | -0.17(-0.69%) |
Feb 25, 2011 | 24.36 | 24.76 | 24.08 | 24.74 | 246,013 | +0.55(+2.27%) |
Feb 24, 2011 | 23.86 | 24.26 | 23.70 | 24.19 | 359,051 | +0.32(+1.36%) |
Feb 23, 2011 | 24.50 | 24.68 | 23.77 | 23.87 | 330,309 | -0.66(-2.68%) |
Feb 22, 2011 | 25.59 | 25.62 | 24.44 | 24.53 | 271,845 | -1.42(-5.48%) |
Feb 18, 2011 | 26.11 | 26.12 | 25.68 | 25.95 | 184,636 | -0.02(-0.07%) |
Feb 17, 2011 | 26.07 | 26.16 | 25.69 | 25.97 | 268,686 | -0.17(-0.65%) |
Feb 16, 2011 | 25.83 | 26.16 | 25.63 | 26.14 | 421,945 | +0.45(+1.75%) |
Feb 15, 2011 | 25.29 | 25.72 | 25.24 | 25.69 | 383,906 | +0.29(+1.13%) |
Feb 14, 2011 | 24.98 | 25.40 | 24.79 | 25.40 | 303,321 | +0.36(+1.44%) |
Feb 11, 2011 | 24.51 | 25.05 | 24.37 | 25.04 | 164,367 | +0.33(+1.35%) |
Feb 10, 2011 | 24.45 | 24.88 | 24.31 | 24.71 | 91,393 | +0.09(+0.37%) |
Feb 09, 2011 | 24.79 | 25.10 | 24.46 | 24.62 | 140,570 | -0.30(-1.19%) |
Feb 08, 2011 | 24.66 | 24.91 | 24.44 | 24.91 | 91,691 | +0.23(+0.91%) |
Feb 07, 2011 | 24.59 | 24.85 | 24.46 | 24.69 | 298,692 | +0.10(+0.40%) |
Feb 04, 2011 | 24.68 | 25.10 | 24.51 | 24.59 | 236,676 | -0.16(-0.65%) |
Feb 03, 2011 | 24.67 | 24.94 | 24.38 | 24.75 | 171,003 | +0.08(+0.33%) |
Feb 02, 2011 | 24.86 | 25.07 | 24.58 | 24.67 | 131,970 | -0.15(-0.62%) |
Feb 01, 2011 | 24.31 | 24.91 | 24.22 | 24.82 | 253,107 | +0.70(+2.91%) |
Jan 31, 2011 | 24.43 | 24.45 | 24.05 | 24.12 | 275,011 | -0.21(-0.85%) |
Jan 28, 2011 | 25.43 | 25.43 | 24.29 | 24.33 | 266,987 | -1.08(-4.25%) |
Jan 27, 2011 | 24.80 | 25.53 | 24.68 | 25.41 | 484,155 | +0.57(+2.28%) |
Jan 26, 2011 | 24.48 | 25.03 | 24.27 | 24.84 | 271,842 | +0.40(+1.62%) |
Jan 25, 2011 | 24.09 | 24.46 | 23.86 | 24.44 | 207,736 | +0.16(+0.67%) |
Jan 24, 2011 | 24.17 | 24.53 | 23.86 | 24.28 | 284,997 | +0.21(+0.86%) |
Jan 21, 2011 | 24.44 | 24.61 | 23.97 | 24.08 | 224,457 | -0.16(-0.67%) |
Jan 20, 2011 | 24.66 | 24.74 | 23.97 | 24.24 | 369,146 | -0.56(-2.25%) |
Jan 19, 2011 | 24.98 | 25.19 | 24.62 | 24.80 | 383,745 | -0.23(-0.94%) |
Jan 18, 2011 | 25.17 | 25.26 | 24.80 | 25.03 | 330,130 | -0.15(-0.61%) |
Jan 14, 2011 | 25.07 | 25.22 | 24.86 | 25.18 | 138,310 | +0.05(+0.21%) |
Jan 13, 2011 | 25.20 | 25.22 | 24.97 | 25.13 | 156,740 | -0.04(-0.14%) |
Jan 12, 2011 | 25.22 | 25.22 | 24.91 | 25.17 | 216,139 | +0.20(+0.79%) |
Jan 11, 2011 | 24.85 | 25.07 | 24.67 | 24.97 | 501,515 | +0.21(+0.84%) |
Jan 10, 2011 | 24.35 | 24.82 | 24.21 | 24.76 | 350,769 | +0.28(+1.14%) |
Jan 07, 2011 | 24.92 | 25.19 | 24.35 | 24.48 | 357,861 | -0.46(-1.84%) |
Jan 06, 2011 | 25.22 | 25.32 | 24.88 | 24.94 | 293,724 | -0.23(-0.89%) |
Jan 05, 2011 | 24.98 | 25.23 | 24.85 | 25.17 | 324,114 | +0.18(+0.72%) |
Jan 04, 2011 | 25.93 | 25.93 | 24.73 | 24.98 | 301,693 | -0.92(-3.55%) |
Jan 03, 2011 | 24.96 | 26.07 | 24.86 | 25.90 | 602,026 | +1.17(+4.73%) |
Dec 31, 2010 | 24.50 | 24.95 | 24.50 | 24.73 | 285,716 | +0.12(+0.48%) |
Dec 30, 2010 | 24.92 | 25.01 | 24.62 | 24.62 | 149,146 | -0.39(-1.55%) |
Dec 29, 2010 | 25.17 | 25.17 | 24.97 | 25.00 | 112,221 | -0.16(-0.64%) |
Dec 28, 2010 | 25.07 | 25.22 | 24.80 | 25.17 | 233,637 | +0.13(+0.50%) |
Dec 27, 2010 | 25.17 | 25.21 | 24.70 | 25.04 | 195,879 | -0.21(-0.82%) |
Dec 23, 2010 | 25.04 | 25.44 | 24.89 | 25.25 | 300,880 | +0.20(+0.79%) |
Dec 22, 2010 | 25.53 | 25.53 | 24.89 | 25.05 | 301,172 | -0.44(-1.73%) |
Dec 21, 2010 | 25.10 | 25.50 | 24.88 | 25.49 | 276,513 | +0.54(+2.17%) |
Dec 20, 2010 | 25.14 | 25.52 | 24.91 | 24.95 | 375,906 | -0.29(-1.14%) |
Dec 17, 2010 | 25.53 | 25.62 | 24.95 | 25.24 | 755,836 | -0.20(-0.78%) |
Dec 16, 2010 | 25.21 | 25.76 | 24.24 | 25.44 | 1,348,914 | +1.31(+5.45%) |
Dec 15, 2010 | 24.17 | 24.26 | 23.95 | 24.12 | 750,186 | -0.05(-0.19%) |
Dec 14, 2010 | 24.36 | 24.40 | 24.14 | 24.17 | 372,149 | -0.10(-0.41%) |
Dec 13, 2010 | 24.77 | 24.84 | 24.21 | 24.26 | 388,070 | -0.48(-1.93%) |
Dec 10, 2010 | 24.53 | 24.96 | 24.42 | 24.74 | 504,965 | +0.37(+1.51%) |
Dec 09, 2010 | 24.35 | 24.45 | 24.10 | 24.37 | 288,181 | +0.26(+1.08%) |
Dec 08, 2010 | 24.34 | 24.48 | 24.05 | 24.11 | 463,271 | -0.06(-0.26%) |
Dec 07, 2010 | 24.31 | 24.31 | 24.08 | 24.17 | 302,009 | +0.07(+0.30%) |
Dec 06, 2010 | 23.63 | 24.25 | 23.35 | 24.10 | 629,491 | +0.48(+2.02%) |
Dec 03, 2010 | 22.88 | 23.69 | 22.81 | 23.63 | 375,548 | +0.58(+2.50%) |
Dec 02, 2010 | 22.71 | 23.08 | 22.55 | 23.05 | 321,816 | +0.37(+1.63%) |
Dec 01, 2010 | 22.49 | 22.86 | 22.22 | 22.68 | 447,476 | +0.57(+2.57%) |
Nov 30, 2010 | 21.57 | 22.15 | 21.54 | 22.11 | 342,267 | +0.23(+1.07%) |
Nov 29, 2010 | 21.72 | 21.91 | 21.30 | 21.88 | 337,945 | +0.02(+0.08%) |
Nov 26, 2010 | 21.71 | 22.03 | 21.64 | 21.86 | 79,834 | -0.15(-0.70%) |
Nov 24, 2010 | 21.54 | 22.01 | 22.01 | 22.01 | 191,418 | +0.71(+3.34%) |
Nov 23, 2010 | 20.56 | 21.44 | 20.56 | 21.30 | 373,831 | +0.31(+1.46%) |
Nov 22, 2010 | 21.01 | 21.08 | 20.66 | 21.00 | 268,425 | -0.21(-0.98%) |
Nov 19, 2010 | 20.80 | 21.31 | 20.56 | 21.20 | 320,112 | +0.41(+1.95%) |
Nov 18, 2010 | 20.47 | 20.95 | 20.38 | 20.80 | 294,143 | +0.63(+3.12%) |
Nov 17, 2010 | 20.27 | 20.40 | 19.97 | 20.17 | 244,226 | -0.08(-0.40%) |
Nov 16, 2010 | 20.32 | 20.53 | 20.07 | 20.25 | 233,710 | -0.32(-1.58%) |
Nov 15, 2010 | 20.87 | 20.96 | 20.50 | 20.57 | 425,086 | -0.18(-0.87%) |
Nov 12, 2010 | 21.07 | 21.10 | 20.68 | 20.75 | 330,226 | -0.46(-2.16%) |
Nov 11, 2010 | 21.01 | 21.43 | 20.72 | 21.21 | 352,120 | -0.12(-0.55%) |
Nov 10, 2010 | 20.89 | 21.33 | 20.76 | 21.33 | 269,554 | +0.49(+2.33%) |
Nov 09, 2010 | 21.19 | 21.21 | 20.70 | 20.84 | 250,605 | -0.36(-1.70%) |
Nov 08, 2010 | 21.37 | 21.45 | 21.07 | 21.20 | 447,210 | -0.31(-1.42%) |
Nov 05, 2010 | 21.19 | 21.73 | 21.10 | 21.51 | 375,758 | +0.32(+1.49%) |
Nov 04, 2010 | 20.87 | 21.21 | 20.70 | 21.19 | 568,687 | +0.70(+3.43%) |
Nov 03, 2010 | 20.29 | 20.60 | 20.20 | 20.49 | 499,314 | +0.29(+1.43%) |
Nov 02, 2010 | 19.93 | 20.25 | 19.56 | 20.20 | 445,735 | +0.58(+2.94%) |
Nov 01, 2010 | 19.99 | 20.00 | 19.40 | 19.63 | 268,714 | -0.22(-1.09%) |
Oct 29, 2010 | 19.73 | 20.02 | 19.56 | 19.84 | 231,702 | +0.08(+0.41%) |
Oct 28, 2010 | 19.83 | 20.09 | 19.38 | 19.76 | 388,664 | +0.04(+0.23%) |
Oct 27, 2010 | 20.20 | 20.20 | 19.38 | 19.72 | 867,223 | -0.74(-3.61%) |
Oct 25, 2010 | 20.65 | 21.03 | 20.41 | 20.46 | 530,452 | -0.07(-0.35%) |
Oct 22, 2010 | 20.51 | 20.61 | 20.16 | 20.53 | 326,457 | +0.04(+0.22%) |
Oct 21, 2010 | 20.47 | 20.71 | 20.29 | 20.48 | 476,348 | +0.07(+0.35%) |
Oct 20, 2010 | 20.20 | 20.49 | 20.11 | 20.41 | 724,258 | +0.27(+1.34%) |
Oct 19, 2010 | 19.83 | 20.30 | 19.72 | 20.14 | 831,587 | +0.03(+0.13%) |
Oct 18, 2010 | 19.75 | 20.12 | 19.60 | 20.11 | 453,427 | +0.36(+1.82%) |
Oct 15, 2010 | 19.67 | 19.99 | 19.56 | 19.75 | 867,020 | +0.27(+1.39%) |
Oct 14, 2010 | 19.99 | 20.05 | 19.36 | 19.48 | 680,942 | -0.60(-3.00%) |
Oct 13, 2010 | 19.24 | 20.33 | 19.13 | 20.09 | 876,236 | +0.98(+5.14%) |
Oct 12, 2010 | 19.13 | 19.29 | 18.84 | 19.11 | 426,367 | -0.06(-0.33%) |
Oct 11, 2010 | 19.22 | 19.38 | 19.17 | 19.17 | 391,073 | -0.08(-0.42%) |
Oct 08, 2010 | 19.25 | 19.35 | 18.91 | 19.25 | 490,067 | +0.24(+1.28%) |
Oct 07, 2010 | 18.36 | 19.18 | 18.27 | 19.01 | 857 | +1.36(+7.70%) |
Oct 06, 2010 | 17.36 | 17.84 | 17.21 | 17.65 | 711,860 | +0.57(+3.32%) |
Oct 05, 2010 | 16.65 | 17.08 | 16.45 | 17.08 | 457,811 | +0.68(+4.17%) |
Oct 04, 2010 | 16.80 | 16.94 | 16.16 | 16.40 | 342,806 | -0.49(-2.88%) |
Oct 01, 2010 | 16.88 | 16.94 | 16.68 | 16.88 | 296,328 | +0.08(+0.46%) |
Sep 30, 2010 | 16.80 | 17.17 | 16.49 | 16.80 | 11,764 | -0.19(-1.10%) |
Sep 29, 2010 | 16.75 | 17.00 | 16.67 | 16.99 | 223,684 | +0.14(+0.80%) |
Sep 28, 2010 | 16.61 | 16.98 | 16.40 | 16.85 | 404 | +0.26(+1.57%) |
Sep 27, 2010 | 17.39 | 17.43 | 16.51 | 16.59 | 464,296 | -0.83(-4.75%) |
Sep 24, 2010 | 16.54 | 17.91 | 16.27 | 17.42 | 1,005,450 | +1.17(+7.20%) |
Sep 23, 2010 | 16.52 | 16.92 | 16.21 | 16.25 | 1,677 | -0.46(-2.75%) |
Sep 22, 2010 | 17.09 | 17.34 | 16.62 | 16.71 | 319,333 | -0.41(-2.42%) |
Sep 21, 2010 | 17.31 | 17.47 | 17.10 | 17.12 | 207,986 | -0.25(-1.45%) |
Sep 20, 2010 | 16.89 | 17.41 | 16.71 | 17.38 | 568,193 | +0.59(+3.49%) |
Sep 17, 2010 | 16.79 | 17.05 | 16.45 | 16.79 | 629,941 | +0.89(+5.61%) |
Sep 15, 2010 | 15.77 | 15.94 | 15.49 | 15.90 | 470,653 | +0.10(+0.63%) |
Sep 14, 2010 | 15.91 | 16.03 | 15.62 | 15.80 | 256,178 | -0.12(-0.74%) |
Sep 13, 2010 | 15.58 | 16.00 | 15.48 | 15.92 | 299,750 | +0.56(+3.63%) |
Sep 10, 2010 | 15.19 | 15.43 | 15.06 | 15.36 | 203,546 | +0.19(+1.25%) |
Sep 09, 2010 | 15.44 | 15.60 | 15.05 | 15.17 | 194,278 | +0.01(+0.06%) |
Sep 08, 2010 | 15.04 | 15.31 | 14.94 | 15.16 | 211,797 | +0.14(+0.90%) |
Sep 07, 2010 | 15.57 | 15.57 | 14.93 | 15.03 | 1,365 | -0.70(-4.46%) |
Sep 03, 2010 | 15.23 | 15.73 | 15.12 | 15.73 | 540,103 | +0.72(+4.80%) |
Sep 02, 2010 | 14.73 | 15.04 | 14.55 | 15.01 | 884 | +0.17(+1.15%) |