Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.15 | 15.77 | 15.15 | 15.56 | 288,949 | +0.54(+3.60%) |
Aug 30, 2011 | 15.16 | 15.26 | 14.97 | 15.02 | 120,819 | -0.30(-1.98%) |
Aug 29, 2011 | 15.00 | 15.39 | 15.00 | 15.32 | 131,279 | +0.52(+3.53%) |
Aug 26, 2011 | 14.32 | 14.85 | 14.13 | 14.80 | 141,819 | +0.32(+2.22%) |
Aug 25, 2011 | 15.13 | 15.13 | 14.41 | 14.48 | 253,312 | -0.57(-3.78%) |
Aug 24, 2011 | 14.46 | 15.07 | 14.39 | 15.05 | 292,996 | +0.56(+3.86%) |
Aug 23, 2011 | 14.54 | 14.71 | 14.27 | 14.49 | 448,188 | -0.04(-0.25%) |
Aug 22, 2011 | 15.25 | 15.31 | 14.50 | 14.52 | 233,319 | -0.32(-2.16%) |
Aug 19, 2011 | 15.14 | 15.54 | 14.81 | 14.84 | 258,392 | -0.55(-3.58%) |
Aug 18, 2011 | 15.61 | 15.73 | 15.20 | 15.39 | 255,204 | -0.70(-4.33%) |
Aug 17, 2011 | 16.39 | 16.62 | 15.95 | 16.09 | 145,290 | -0.21(-1.29%) |
Aug 16, 2011 | 16.39 | 16.48 | 16.10 | 16.30 | 207,790 | -0.32(-1.93%) |
Aug 15, 2011 | 16.14 | 16.64 | 15.98 | 16.62 | 218,752 | +0.68(+4.26%) |
Aug 12, 2011 | 16.26 | 16.29 | 15.81 | 15.95 | 247,597 | +0.00(+0.00%) |
Aug 11, 2011 | 15.11 | 16.23 | 15.11 | 15.95 | 283,929 | +0.94(+6.28%) |
Aug 10, 2011 | 15.13 | 15.84 | 14.93 | 15.00 | 443,188 | -0.38(-2.44%) |
Aug 09, 2011 | 14.17 | 15.40 | 14.00 | 15.38 | 566,466 | +1.30(+9.23%) |
Aug 08, 2011 | 14.17 | 15.59 | 14.06 | 14.08 | 663,015 | -1.45(-9.32%) |
Aug 05, 2011 | 17.27 | 17.57 | 15.31 | 15.52 | 710,276 | -1.39(-8.23%) |
Aug 04, 2011 | 18.19 | 19.04 | 16.84 | 16.92 | 513,095 | -0.97(-5.43%) |
Aug 03, 2011 | 18.21 | 18.34 | 17.72 | 17.89 | 348,461 | -0.32(-1.76%) |
Aug 02, 2011 | 18.88 | 18.94 | 18.20 | 18.21 | 212,516 | -0.64(-3.40%) |
Aug 01, 2011 | 19.36 | 19.45 | 18.56 | 18.85 | 153,903 | -0.25(-1.29%) |
Jul 29, 2011 | 18.94 | 19.36 | 18.83 | 19.09 | 128,542 | -0.11(-0.57%) |
Jul 28, 2011 | 19.36 | 19.43 | 19.14 | 19.20 | 130,700 | -0.22(-1.13%) |
Jul 27, 2011 | 19.56 | 19.68 | 19.40 | 19.42 | 138,872 | -0.19(-0.98%) |
Jul 26, 2011 | 19.90 | 19.96 | 19.51 | 19.62 | 133,682 | -0.31(-1.56%) |
Jul 25, 2011 | 19.61 | 20.05 | 19.54 | 19.93 | 118,390 | +0.13(+0.65%) |
Jul 22, 2011 | 19.80 | 19.84 | 19.76 | 19.80 | 115,153 | -0.26(-1.28%) |
Jul 21, 2011 | 20.00 | 20.14 | 19.85 | 20.05 | 128,484 | +0.08(+0.41%) |
Jul 20, 2011 | 19.85 | 20.05 | 19.83 | 19.97 | 119,138 | +0.14(+0.69%) |
Jul 19, 2011 | 19.74 | 19.84 | 19.52 | 19.84 | 127,215 | +0.27(+1.40%) |
Jul 18, 2011 | 19.98 | 20.05 | 19.49 | 19.56 | 98,656 | -0.49(-2.46%) |
Jul 15, 2011 | 19.51 | 20.12 | 19.51 | 20.05 | 169,749 | +0.63(+3.25%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.41 | 19.42 | 140,012 | -0.46(-2.30%) |
Jul 13, 2011 | 20.22 | 20.22 | 19.46 | 19.88 | 320,889 | -0.30(-1.50%) |
Jul 12, 2011 | 20.13 | 20.48 | 20.13 | 20.18 | 168,112 | -0.06(-0.32%) |
Jul 11, 2011 | 20.67 | 20.73 | 20.14 | 20.25 | 170,819 | -0.71(-3.41%) |
Jul 08, 2011 | 20.70 | 20.97 | 20.60 | 20.96 | 148,539 | +0.26(+1.24%) |
Jul 07, 2011 | 20.76 | 20.82 | 20.50 | 20.70 | 224,071 | +0.15(+0.71%) |
Jul 06, 2011 | 20.42 | 20.68 | 20.16 | 20.56 | 206,963 | +0.10(+0.49%) |
Jul 05, 2011 | 20.79 | 20.79 | 20.34 | 20.46 | 250,663 | -0.26(-1.24%) |
Jul 01, 2011 | 20.17 | 20.73 | 20.07 | 20.71 | 160,707 | +0.57(+2.82%) |
Jun 30, 2011 | 20.45 | 20.45 | 20.12 | 20.15 | 139,109 | -0.22(-1.08%) |
Jun 29, 2011 | 20.14 | 20.57 | 19.89 | 20.37 | 250,480 | +0.32(+1.60%) |
Jun 28, 2011 | 19.80 | 20.12 | 19.78 | 20.05 | 186,792 | +0.25(+1.25%) |
Jun 27, 2011 | 20.05 | 20.13 | 19.73 | 19.80 | 199,099 | -0.17(-0.87%) |
Jun 24, 2011 | 20.34 | 20.34 | 19.85 | 19.97 | 1,725,198 | -0.40(-1.98%) |
Jun 23, 2011 | 20.51 | 20.60 | 20.14 | 20.38 | 220,541 | -0.38(-1.85%) |
Jun 22, 2011 | 20.73 | 21.17 | 20.70 | 20.76 | 189,546 | -0.03(-0.13%) |
Jun 21, 2011 | 20.72 | 21.17 | 20.58 | 20.79 | 158,028 | +0.15(+0.71%) |
Jun 20, 2011 | 20.54 | 20.65 | 20.53 | 20.64 | 154,440 | +0.07(+0.36%) |
Jun 17, 2011 | 20.84 | 20.84 | 20.48 | 20.57 | 227,088 | -0.12(-0.58%) |
Jun 16, 2011 | 20.49 | 20.83 | 20.43 | 20.69 | 130,676 | +0.19(+0.94%) |
Jun 15, 2011 | 20.70 | 21.35 | 20.48 | 20.49 | 263,147 | -0.27(-1.28%) |
Jun 14, 2011 | 20.31 | 20.79 | 20.14 | 20.76 | 299,168 | +0.63(+3.14%) |
Jun 13, 2011 | 20.14 | 20.38 | 20.04 | 20.13 | 278,710 | -0.02(-0.09%) |
Jun 10, 2011 | 20.78 | 20.84 | 20.03 | 20.15 | 483,642 | -0.49(-2.35%) |
Jun 09, 2011 | 19.48 | 21.26 | 19.47 | 20.63 | 731,707 | +1.46(+7.59%) |
Jun 08, 2011 | 19.10 | 19.49 | 19.10 | 19.18 | 550,911 | +0.32(+1.70%) |
Jun 07, 2011 | 19.09 | 19.10 | 18.80 | 18.86 | 173,322 | -0.13(-0.68%) |
Jun 06, 2011 | 19.21 | 19.64 | 18.97 | 18.98 | 167,362 | -0.27(-1.38%) |
Jun 03, 2011 | 19.51 | 19.63 | 19.19 | 19.25 | 120,999 | -1.17(-5.74%) |
May 24, 2011 | 20.78 | 20.80 | 20.25 | 20.42 | 219,662 | -0.28(-1.37%) |
May 23, 2011 | 20.90 | 21.13 | 20.58 | 20.70 | 162,589 | -0.56(-2.63%) |
May 20, 2011 | 21.50 | 21.50 | 21.14 | 21.26 | 118,957 | -0.28(-1.32%) |
May 19, 2011 | 21.30 | 21.74 | 21.03 | 21.55 | 256,475 | +0.25(+1.16%) |
May 18, 2011 | 21.32 | 21.62 | 21.19 | 21.30 | 221,499 | -0.04(-0.17%) |
May 17, 2011 | 21.23 | 21.51 | 21.13 | 21.34 | 315,111 | +0.03(+0.13%) |
May 16, 2011 | 21.21 | 21.87 | 21.03 | 21.31 | 341,002 | +0.32(+1.53%) |
May 13, 2011 | 21.52 | 21.55 | 20.81 | 20.99 | 154,444 | -0.39(-1.84%) |
May 12, 2011 | 20.19 | 21.43 | 20.19 | 21.38 | 365,215 | +1.18(+5.83%) |
May 11, 2011 | 21.00 | 21.01 | 19.91 | 20.20 | 433,000 | -0.76(-3.62%) |
May 10, 2011 | 20.68 | 21.04 | 20.60 | 20.96 | 178,451 | +0.27(+1.32%) |
May 09, 2011 | 20.66 | 21.15 | 20.50 | 20.69 | 380,771 | -0.16(-0.75%) |
May 06, 2011 | 20.47 | 20.89 | 20.24 | 20.84 | 342,727 | +0.58(+2.84%) |
May 05, 2011 | 22.05 | 22.05 | 19.81 | 20.27 | 574,962 | -1.83(-8.27%) |
May 04, 2011 | 21.99 | 22.30 | 21.61 | 22.09 | 254,193 | -0.10(-0.45%) |
May 03, 2011 | 22.72 | 22.74 | 22.04 | 22.19 | 154,365 | -0.56(-2.45%) |
May 02, 2011 | 22.75 | 22.76 | 22.71 | 22.75 | 122,942 | +0.00(+0.00%) |
Apr 29, 2011 | 22.84 | 22.88 | 22.60 | 22.75 | 127,589 | +0.09(+0.40%) |
Apr 28, 2011 | 23.05 | 23.05 | 22.59 | 22.66 | 161,232 | -0.36(-1.55%) |
Apr 27, 2011 | 23.00 | 23.07 | 22.76 | 23.02 | 63,027 | +0.09(+0.40%) |
Apr 26, 2011 | 22.88 | 23.05 | 22.77 | 22.93 | 108,693 | +0.06(+0.28%) |
Apr 25, 2011 | 23.04 | 23.04 | 22.72 | 22.86 | 81,616 | -0.23(-0.99%) |
Apr 21, 2011 | 22.71 | 23.12 | 22.69 | 23.09 | 78,182 | +0.41(+1.81%) |
Apr 20, 2011 | 22.67 | 23.02 | 22.53 | 22.68 | 149,826 | +0.26(+1.18%) |
Apr 19, 2011 | 23.32 | 23.38 | 22.31 | 22.41 | 276,669 | -0.95(-4.07%) |
Apr 18, 2011 | 23.14 | 23.37 | 22.87 | 23.36 | 100,285 | +0.18(+0.79%) |
Apr 15, 2011 | 22.99 | 23.46 | 22.99 | 23.18 | 134,468 | +0.23(+1.00%) |
Apr 14, 2011 | 22.89 | 23.14 | 22.69 | 22.95 | 156,109 | +0.04(+0.16%) |
Apr 13, 2011 | 22.92 | 23.48 | 22.84 | 22.92 | 236,917 | +0.27(+1.21%) |
Apr 12, 2011 | 23.39 | 23.39 | 22.62 | 22.64 | 247,258 | -0.80(-3.43%) |
Apr 11, 2011 | 23.67 | 23.67 | 23.33 | 23.45 | 109,713 | -0.22(-0.93%) |
Apr 08, 2011 | 23.94 | 24.01 | 23.53 | 23.67 | 127,355 | -0.21(-0.88%) |
Apr 07, 2011 | 24.04 | 24.15 | 23.80 | 23.88 | 209,415 | +0.01(+0.04%) |
Apr 06, 2011 | 23.55 | 23.89 | 23.35 | 23.87 | 184,873 | +0.48(+2.07%) |
Apr 05, 2011 | 23.43 | 23.69 | 23.33 | 23.38 | 173,404 | -0.04(-0.16%) |
Apr 04, 2011 | 23.25 | 23.45 | 22.99 | 23.42 | 134,055 | +0.16(+0.67%) |
Apr 01, 2011 | 23.22 | 23.43 | 23.00 | 23.26 | 81,647 | +0.12(+0.51%) |
Mar 31, 2011 | 23.45 | 23.53 | 22.99 | 23.14 | 139,052 | -0.29(-1.25%) |
Mar 30, 2011 | 22.92 | 23.53 | 22.52 | 23.44 | 436,792 | +0.66(+2.89%) |
Mar 29, 2011 | 22.56 | 22.92 | 22.48 | 22.78 | 172,844 | +0.33(+1.47%) |
Mar 28, 2011 | 22.84 | 22.99 | 22.45 | 22.45 | 147,871 | -0.36(-1.56%) |
Mar 25, 2011 | 22.94 | 23.08 | 22.67 | 22.81 | 195,297 | -0.08(-0.36%) |
Mar 24, 2011 | 23.01 | 23.14 | 22.79 | 22.89 | 159,886 | -0.06(-0.28%) |
Mar 23, 2011 | 22.87 | 23.06 | 22.44 | 22.95 | 158,610 | +0.09(+0.40%) |
Mar 22, 2011 | 22.70 | 22.92 | 22.47 | 22.86 | 147,621 | +0.37(+1.67%) |
Mar 21, 2011 | 22.77 | 22.80 | 22.45 | 22.49 | 167,497 | -0.26(-1.12%) |
Mar 18, 2011 | 22.96 | 23.01 | 22.58 | 22.74 | 207,997 | +0.04(+0.16%) |
Mar 17, 2011 | 22.89 | 22.96 | 22.39 | 22.71 | 263,215 | +0.21(+0.93%) |
Mar 16, 2011 | 22.34 | 23.12 | 22.17 | 22.50 | 505,781 | +0.32(+1.44%) |
Mar 15, 2011 | 22.25 | 22.33 | 21.69 | 22.18 | 363,428 | +0.48(+2.23%) |
Mar 14, 2011 | 21.30 | 21.86 | 21.07 | 21.69 | 371,413 | +0.43(+2.02%) |
Mar 11, 2011 | 21.22 | 21.39 | 21.04 | 21.26 | 189,688 | +0.07(+0.34%) |
Mar 10, 2011 | 21.42 | 21.49 | 21.07 | 21.19 | 310,691 | -0.31(-1.44%) |
Mar 09, 2011 | 21.69 | 21.78 | 21.34 | 21.50 | 574,385 | -0.25(-1.13%) |
Mar 08, 2011 | 21.83 | 22.01 | 21.61 | 21.75 | 295,743 | +0.04(+0.17%) |
Mar 07, 2011 | 22.15 | 22.29 | 21.55 | 21.71 | 269,392 | -0.45(-2.02%) |
Mar 04, 2011 | 22.35 | 22.36 | 21.75 | 22.16 | 147,914 | -0.21(-0.94%) |
Mar 03, 2011 | 22.40 | 22.48 | 22.17 | 22.37 | 169,274 | +0.08(+0.37%) |
Mar 02, 2011 | 22.28 | 22.41 | 22.00 | 22.28 | 286,019 | -0.09(-0.41%) |
Mar 01, 2011 | 22.76 | 23.05 | 22.15 | 22.37 | 366,452 | -0.46(-2.04%) |
Feb 28, 2011 | 22.73 | 23.05 | 22.55 | 22.84 | 380,267 | +0.19(+0.85%) |
Feb 25, 2011 | 21.98 | 22.68 | 21.73 | 22.65 | 337,884 | +0.76(+3.46%) |
Feb 24, 2011 | 22.79 | 22.80 | 21.31 | 21.89 | 1,646,667 | -1.05(-4.57%) |
Feb 23, 2011 | 25.09 | 25.53 | 22.94 | 22.94 | 641,903 | -2.54(-9.98%) |
Feb 22, 2011 | 26.20 | 26.26 | 25.31 | 25.48 | 244,735 | -0.89(-3.39%) |
Feb 18, 2011 | 26.11 | 26.44 | 26.11 | 26.38 | 212,066 | +0.26(+0.98%) |
Feb 17, 2011 | 26.58 | 26.65 | 26.11 | 26.12 | 328,734 | -0.51(-1.92%) |
Feb 16, 2011 | 26.82 | 26.92 | 26.62 | 26.63 | 110,983 | -0.16(-0.58%) |
Feb 15, 2011 | 27.06 | 27.22 | 26.79 | 26.79 | 113,967 | -0.38(-1.41%) |
Feb 14, 2011 | 26.79 | 27.33 | 26.61 | 27.17 | 150,090 | +0.44(+1.64%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.69 | 26.73 | 77,367 | +0.03(+0.10%) |
Feb 10, 2011 | 26.78 | 26.90 | 26.66 | 26.71 | 149,315 | -0.21(-0.78%) |
Feb 09, 2011 | 27.57 | 27.70 | 26.82 | 26.92 | 172,496 | -0.73(-2.64%) |
Feb 08, 2011 | 27.73 | 27.76 | 27.55 | 27.64 | 96,408 | -0.13(-0.46%) |
Feb 07, 2011 | 27.70 | 27.93 | 27.70 | 27.77 | 204,420 | +0.07(+0.26%) |
Feb 04, 2011 | 27.73 | 27.84 | 27.44 | 27.70 | 90,788 | -0.11(-0.39%) |
Feb 03, 2011 | 28.02 | 28.03 | 27.46 | 27.81 | 146,241 | -0.27(-0.97%) |
Feb 02, 2011 | 28.31 | 28.38 | 28.01 | 28.08 | 109,680 | -0.35(-1.22%) |
Feb 01, 2011 | 28.15 | 28.47 | 28.06 | 28.43 | 132,994 | +0.38(+1.37%) |
Jan 31, 2011 | 28.36 | 28.40 | 28.05 | 28.05 | 125,364 | -0.20(-0.71%) |
Jan 28, 2011 | 28.45 | 28.45 | 28.16 | 28.25 | 145,464 | -0.15(-0.55%) |
Jan 27, 2011 | 27.82 | 28.47 | 27.82 | 28.40 | 134,380 | +0.44(+1.56%) |
Jan 26, 2011 | 28.11 | 28.14 | 27.79 | 27.96 | 158,476 | -0.07(-0.26%) |
Jan 25, 2011 | 27.95 | 28.09 | 27.87 | 28.04 | 68,174 | -0.04(-0.13%) |
Jan 24, 2011 | 27.79 | 28.20 | 27.71 | 28.07 | 176,208 | +0.24(+0.85%) |
Jan 21, 2011 | 27.86 | 28.07 | 27.64 | 27.84 | 143,452 | +0.25(+0.89%) |
Jan 20, 2011 | 27.95 | 28.03 | 27.52 | 27.59 | 140,964 | -0.37(-1.34%) |
Jan 19, 2011 | 28.44 | 28.47 | 27.91 | 27.96 | 100,295 | -0.46(-1.64%) |
Jan 18, 2011 | 28.26 | 28.45 | 28.18 | 28.43 | 89,550 | +0.06(+0.22%) |
Jan 14, 2011 | 28.16 | 28.37 | 28.04 | 28.37 | 108,552 | +0.15(+0.52%) |
Jan 13, 2011 | 28.28 | 28.39 | 27.96 | 28.22 | 178,111 | +0.05(+0.16%) |
Jan 12, 2011 | 27.81 | 28.24 | 27.74 | 28.17 | 243,128 | +0.67(+2.42%) |
Jan 11, 2011 | 27.13 | 27.55 | 27.03 | 27.51 | 248,236 | +0.44(+1.62%) |
Jan 10, 2011 | 27.12 | 27.31 | 26.89 | 27.07 | 81,309 | -0.17(-0.64%) |
Jan 07, 2011 | 27.13 | 27.32 | 26.89 | 27.24 | 140,422 | +0.12(+0.44%) |
Jan 06, 2011 | 27.10 | 27.21 | 26.82 | 27.13 | 112,303 | -0.03(-0.10%) |
Jan 05, 2011 | 26.66 | 27.23 | 26.64 | 27.15 | 116,217 | +0.34(+1.26%) |
Jan 04, 2011 | 26.89 | 26.91 | 26.55 | 26.82 | 117,268 | -0.05(-0.20%) |
Jan 03, 2011 | 27.17 | 27.19 | 26.74 | 26.87 | 122,182 | -0.10(-0.37%) |
Dec 31, 2010 | 26.80 | 27.11 | 26.77 | 26.97 | 68,388 | +0.09(+0.34%) |
Dec 30, 2010 | 26.92 | 27.02 | 26.64 | 26.88 | 139,328 | -0.10(-0.37%) |
Dec 29, 2010 | 26.84 | 27.17 | 26.71 | 26.98 | 85,033 | +0.18(+0.68%) |
Dec 28, 2010 | 26.87 | 26.89 | 26.72 | 26.80 | 54,947 | -0.10(-0.37%) |
Dec 27, 2010 | 26.85 | 26.90 | 26.71 | 26.90 | 38,438 | +0.00(+0.00%) |
Dec 23, 2010 | 26.90 | 26.99 | 26.38 | 26.90 | 100,862 | +0.00(+0.00%) |
Dec 22, 2010 | 26.30 | 26.99 | 26.30 | 26.90 | 103,795 | +0.68(+2.61%) |
Dec 21, 2010 | 26.38 | 26.38 | 26.09 | 26.21 | 60,800 | +0.00(+0.00%) |
Dec 20, 2010 | 26.13 | 26.32 | 26.13 | 26.21 | 100,394 | +0.10(+0.38%) |
Dec 17, 2010 | 25.69 | 26.21 | 25.69 | 26.11 | 160,039 | +0.32(+1.24%) |
Dec 16, 2010 | 25.65 | 25.98 | 25.65 | 25.79 | 105,337 | +0.15(+0.57%) |
Dec 15, 2010 | 25.68 | 25.99 | 25.57 | 25.65 | 104,935 | -0.21(-0.81%) |
Dec 14, 2010 | 25.58 | 25.90 | 25.58 | 25.86 | 85,074 | +0.26(+1.03%) |
Dec 13, 2010 | 25.95 | 25.99 | 25.55 | 25.59 | 127,348 | -0.30(-1.16%) |
Dec 10, 2010 | 25.72 | 25.94 | 25.58 | 25.89 | 161,566 | +0.20(+0.78%) |
Dec 09, 2010 | 25.51 | 25.71 | 25.41 | 25.69 | 94,534 | +0.32(+1.26%) |
Dec 08, 2010 | 25.36 | 25.54 | 25.11 | 25.37 | 93,781 | +0.02(+0.07%) |
Dec 07, 2010 | 25.37 | 25.87 | 25.29 | 25.36 | 115,139 | +0.12(+0.47%) |
Dec 06, 2010 | 24.80 | 25.35 | 24.65 | 25.24 | 148,986 | +0.27(+1.10%) |
Dec 03, 2010 | 24.71 | 25.00 | 24.56 | 24.96 | 105,442 | +0.08(+0.33%) |
Dec 02, 2010 | 24.62 | 24.92 | 24.40 | 24.88 | 80,601 | +0.37(+1.53%) |
Dec 01, 2010 | 24.77 | 24.93 | 24.42 | 24.51 | 182,746 | +0.07(+0.30%) |
Nov 30, 2010 | 24.32 | 24.46 | 24.23 | 24.44 | 128,833 | -0.04(-0.15%) |
Nov 29, 2010 | 24.57 | 24.65 | 24.32 | 24.47 | 172,239 | -0.16(-0.67%) |
Nov 26, 2010 | 24.77 | 25.00 | 24.63 | 24.64 | 104,200 | -0.19(-0.77%) |
Nov 24, 2010 | 24.75 | 24.83 | 24.83 | 24.83 | 68,570 | +0.16(+0.63%) |
Nov 23, 2010 | 24.48 | 24.85 | 24.27 | 24.67 | 85,606 | -0.03(-0.11%) |
Nov 22, 2010 | 24.88 | 25.19 | 24.53 | 24.70 | 133,806 | -0.41(-1.63%) |
Nov 19, 2010 | 25.09 | 25.19 | 24.72 | 25.11 | 93,114 | -0.06(-0.25%) |
Nov 18, 2010 | 24.85 | 25.34 | 24.75 | 25.17 | 89,550 | +0.55(+2.22%) |
Nov 17, 2010 | 24.56 | 24.86 | 24.44 | 24.63 | 114,097 | +0.03(+0.11%) |
Nov 16, 2010 | 24.52 | 24.65 | 24.38 | 24.60 | 206,486 | +0.22(+0.90%) |
Nov 15, 2010 | 24.38 | 24.73 | 24.21 | 24.38 | 104,153 | -0.02(-0.07%) |
Nov 12, 2010 | 24.75 | 24.77 | 24.37 | 24.40 | 112,786 | -0.45(-1.79%) |
Nov 11, 2010 | 24.78 | 24.88 | 24.65 | 24.84 | 89,037 | -0.12(-0.47%) |
Nov 10, 2010 | 24.78 | 24.97 | 24.53 | 24.96 | 157,282 | +0.26(+1.07%) |
Nov 09, 2010 | 25.02 | 25.23 | 24.67 | 24.70 | 322,129 | -0.31(-1.24%) |
Nov 08, 2010 | 25.49 | 25.49 | 24.95 | 25.01 | 204,979 | -0.68(-2.66%) |
Nov 05, 2010 | 25.58 | 25.88 | 25.24 | 25.69 | 182,553 | +0.04(+0.14%) |
Nov 04, 2010 | 25.87 | 26.02 | 25.35 | 25.65 | 152,113 | +0.00(+0.00%) |
Nov 03, 2010 | 25.53 | 25.87 | 25.48 | 25.65 | 70,519 | +0.11(+0.43%) |
Nov 02, 2010 | 25.65 | 25.72 | 25.36 | 25.55 | 147,195 | -0.03(-0.11%) |
Nov 01, 2010 | 26.11 | 26.12 | 25.39 | 25.57 | 177,878 | -0.37(-1.44%) |
Oct 29, 2010 | 25.71 | 26.10 | 25.65 | 25.95 | 65,452 | +0.15(+0.60%) |
Oct 28, 2010 | 25.84 | 25.96 | 25.65 | 25.79 | 51,041 | +0.00(+0.00%) |
Oct 27, 2010 | 25.65 | 25.80 | 25.36 | 25.79 | 72,263 | -0.37(-1.43%) |
Oct 25, 2010 | 26.18 | 26.49 | 26.15 | 26.16 | 95,803 | +0.13(+0.49%) |
Oct 22, 2010 | 26.06 | 26.19 | 25.84 | 26.04 | 62,199 | +0.03(+0.10%) |
Oct 21, 2010 | 26.06 | 26.28 | 25.75 | 26.01 | 135,354 | -0.36(-1.38%) |
Oct 20, 2010 | 26.19 | 26.66 | 26.11 | 26.37 | 103,606 | +0.19(+0.73%) |
Oct 19, 2010 | 26.28 | 26.50 | 26.07 | 26.18 | 148,294 | -0.51(-1.91%) |
Oct 18, 2010 | 26.51 | 26.83 | 26.42 | 26.69 | 93,148 | +0.19(+0.72%) |
Oct 15, 2010 | 26.85 | 27.01 | 26.48 | 26.50 | 153,928 | -0.38(-1.42%) |
Oct 14, 2010 | 27.18 | 27.41 | 26.70 | 26.88 | 145,851 | -0.39(-1.43%) |
Oct 13, 2010 | 27.25 | 27.34 | 27.06 | 27.27 | 114,238 | +0.11(+0.40%) |
Oct 12, 2010 | 27.17 | 27.29 | 26.90 | 27.17 | 91,168 | -0.21(-0.76%) |
Oct 11, 2010 | 27.35 | 27.61 | 27.25 | 27.37 | 133,920 | +0.00(+0.00%) |
Oct 08, 2010 | 27.37 | 27.48 | 27.00 | 27.37 | 230,032 | +0.35(+1.28%) |
Oct 07, 2010 | 27.24 | 27.29 | 26.98 | 27.03 | 65,657 | -0.21(-0.77%) |
Oct 06, 2010 | 27.24 | 27.39 | 27.05 | 27.24 | 118,400 | -0.07(-0.27%) |
Oct 05, 2010 | 27.07 | 27.39 | 27.01 | 27.31 | 145,504 | +0.35(+1.32%) |
Oct 04, 2010 | 26.89 | 27.07 | 26.75 | 26.96 | 112,047 | -0.09(-0.34%) |
Oct 01, 2010 | 27.05 | 27.05 | 26.65 | 27.05 | 140,716 | +0.50(+1.89%) |
Sep 30, 2010 | 26.68 | 26.79 | 26.28 | 26.55 | 192,089 | +0.01(+0.04%) |
Sep 29, 2010 | 26.45 | 26.66 | 26.09 | 26.54 | 217,011 | +0.02(+0.07%) |
Sep 28, 2010 | 26.46 | 26.60 | 25.96 | 26.52 | 111,156 | +0.13(+0.48%) |
Sep 27, 2010 | 26.67 | 26.73 | 26.30 | 26.39 | 191,555 | -0.39(-1.46%) |
Sep 24, 2010 | 26.68 | 26.79 | 26.40 | 26.78 | 202,867 | +0.34(+1.27%) |
Sep 23, 2010 | 26.29 | 26.56 | 26.09 | 26.45 | 113,553 | -0.03(-0.10%) |
Sep 22, 2010 | 26.38 | 26.75 | 26.16 | 26.47 | 122,505 | -0.08(-0.31%) |
Sep 21, 2010 | 26.52 | 26.92 | 26.14 | 26.56 | 321,388 | -0.25(-0.92%) |
Sep 20, 2010 | 26.47 | 26.80 | 26.21 | 26.80 | 131,924 | +0.31(+1.17%) |
Sep 17, 2010 | 26.49 | 26.87 | 26.18 | 26.49 | 172,050 | -0.01(-0.03%) |
Sep 15, 2010 | 26.46 | 26.53 | 26.14 | 26.50 | 127,178 | -0.07(-0.27%) |
Sep 14, 2010 | 26.21 | 26.73 | 25.77 | 26.57 | 192,174 | +0.32(+1.21%) |
Sep 13, 2010 | 26.32 | 26.32 | 25.96 | 26.26 | 129,105 | +0.12(+0.45%) |
Sep 10, 2010 | 26.16 | 26.35 | 26.09 | 26.14 | 81,915 | -0.11(-0.42%) |
Sep 09, 2010 | 26.12 | 26.45 | 26.12 | 26.25 | 131,006 | +0.41(+1.58%) |
Sep 08, 2010 | 25.61 | 25.90 | 25.53 | 25.84 | 203,770 | +0.23(+0.89%) |
Sep 07, 2010 | 25.99 | 26.06 | 25.55 | 25.61 | 150,866 | -0.52(-1.99%) |
Sep 03, 2010 | 26.28 | 26.49 | 25.79 | 26.13 | 126,119 | +0.04(+0.14%) |
Sep 02, 2010 | 25.86 | 26.12 | 25.65 | 26.09 | 232,440 | +0.26(+1.02%) |