Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.97 | 15.24 | 14.77 | 14.78 | 171,223 | -0.46(-3.02%) |
Sep 29, 2011 | 15.18 | 15.38 | 14.89 | 15.24 | 243,520 | +0.42(+2.85%) |
Sep 28, 2011 | 15.49 | 15.52 | 14.80 | 14.81 | 381,401 | -0.71(-4.56%) |
Sep 27, 2011 | 15.35 | 16.23 | 15.32 | 15.52 | 467,941 | +0.32(+2.12%) |
Sep 26, 2011 | 13.89 | 15.23 | 13.89 | 15.20 | 407,556 | +1.41(+10.19%) |
Sep 23, 2011 | 13.20 | 13.88 | 13.20 | 13.79 | 260,713 | +0.53(+4.02%) |
Sep 22, 2011 | 13.45 | 13.58 | 12.96 | 13.26 | 193,184 | -0.55(-3.99%) |
Sep 21, 2011 | 14.61 | 14.75 | 13.79 | 13.81 | 230,993 | -0.81(-5.53%) |
Sep 20, 2011 | 14.35 | 14.85 | 14.33 | 14.62 | 351,023 | +0.32(+2.25%) |
Sep 19, 2011 | 14.35 | 14.36 | 13.97 | 14.30 | 194,557 | -0.33(-2.26%) |
Sep 16, 2011 | 14.57 | 14.67 | 14.27 | 14.63 | 332,564 | +0.05(+0.31%) |
Sep 15, 2011 | 14.31 | 14.72 | 14.12 | 14.58 | 138,003 | +0.40(+2.79%) |
Sep 14, 2011 | 14.19 | 14.33 | 13.83 | 14.19 | 149,767 | +0.06(+0.46%) |
Sep 13, 2011 | 13.53 | 14.16 | 13.47 | 14.12 | 263,367 | +0.64(+4.77%) |
Sep 12, 2011 | 13.33 | 13.59 | 12.99 | 13.48 | 456,745 | -0.10(-0.74%) |
Sep 09, 2011 | 13.79 | 13.89 | 13.37 | 13.58 | 244,940 | -0.35(-2.51%) |
Sep 08, 2011 | 14.35 | 14.43 | 13.87 | 13.93 | 173,203 | -0.47(-3.25%) |
Sep 07, 2011 | 14.12 | 14.46 | 14.11 | 14.40 | 192,144 | +0.47(+3.36%) |
Sep 06, 2011 | 14.05 | 14.12 | 13.77 | 13.93 | 219,060 | -0.50(-3.44%) |
Sep 02, 2011 | 14.57 | 14.66 | 14.40 | 14.43 | 162,313 | -0.38(-2.55%) |
Sep 01, 2011 | 15.53 | 15.75 | 14.76 | 14.80 | 201,210 | -0.78(-5.01%) |
Aug 31, 2011 | 15.17 | 15.79 | 15.17 | 15.59 | 288,458 | +0.54(+3.60%) |
Aug 30, 2011 | 15.18 | 15.28 | 15.00 | 15.04 | 120,614 | -0.30(-1.98%) |
Aug 29, 2011 | 15.03 | 15.41 | 15.03 | 15.35 | 131,056 | +0.52(+3.53%) |
Aug 26, 2011 | 14.35 | 14.88 | 14.15 | 14.82 | 141,578 | +0.32(+2.22%) |
Aug 25, 2011 | 15.15 | 15.15 | 14.44 | 14.50 | 252,881 | -0.57(-3.78%) |
Aug 24, 2011 | 14.48 | 15.10 | 14.41 | 15.07 | 292,498 | +0.56(+3.86%) |
Aug 23, 2011 | 14.57 | 14.73 | 14.29 | 14.51 | 447,426 | -0.04(-0.25%) |
Aug 22, 2011 | 15.27 | 15.34 | 14.53 | 14.55 | 232,922 | -0.32(-2.16%) |
Aug 19, 2011 | 15.16 | 15.57 | 14.83 | 14.87 | 257,953 | -0.55(-3.58%) |
Aug 18, 2011 | 15.64 | 15.76 | 15.23 | 15.42 | 254,770 | -0.70(-4.33%) |
Aug 17, 2011 | 16.41 | 16.65 | 15.98 | 16.12 | 145,043 | -0.21(-1.29%) |
Aug 16, 2011 | 16.41 | 16.51 | 16.13 | 16.33 | 207,437 | -0.32(-1.93%) |
Aug 15, 2011 | 16.17 | 16.67 | 16.01 | 16.65 | 218,380 | +0.68(+4.26%) |
Aug 12, 2011 | 16.28 | 16.32 | 15.83 | 15.97 | 247,176 | +0.00(+0.00%) |
Aug 11, 2011 | 15.14 | 16.26 | 15.14 | 15.97 | 283,446 | +0.94(+6.28%) |
Aug 10, 2011 | 15.16 | 15.87 | 14.95 | 15.03 | 442,434 | -0.38(-2.44%) |
Aug 09, 2011 | 14.19 | 15.43 | 14.02 | 15.40 | 565,503 | +1.30(+9.23%) |
Aug 08, 2011 | 14.19 | 15.61 | 14.08 | 14.10 | 661,888 | -1.45(-9.32%) |
Aug 05, 2011 | 17.30 | 17.60 | 15.34 | 15.55 | 709,068 | -1.39(-8.22%) |
Aug 04, 2011 | 18.22 | 19.07 | 16.87 | 16.94 | 512,223 | -0.97(-5.42%) |
Aug 03, 2011 | 18.24 | 18.37 | 17.75 | 17.92 | 347,868 | -0.32(-1.76%) |
Aug 02, 2011 | 18.92 | 18.97 | 18.23 | 18.24 | 212,155 | -0.64(-3.40%) |
Aug 01, 2011 | 19.39 | 19.48 | 18.59 | 18.88 | 153,641 | -0.25(-1.29%) |
Jul 29, 2011 | 18.97 | 19.39 | 18.86 | 19.13 | 128,323 | -0.11(-0.57%) |
Jul 28, 2011 | 19.39 | 19.47 | 19.17 | 19.24 | 130,478 | -0.22(-1.13%) |
Jul 27, 2011 | 19.59 | 19.71 | 19.44 | 19.46 | 138,636 | -0.19(-0.98%) |
Jul 26, 2011 | 19.93 | 20.00 | 19.55 | 19.65 | 133,455 | -0.31(-1.56%) |
Jul 25, 2011 | 19.64 | 20.08 | 19.58 | 19.96 | 118,189 | +0.13(+0.65%) |
Jul 22, 2011 | 19.83 | 19.87 | 19.80 | 19.83 | 114,957 | -0.26(-1.28%) |
Jul 21, 2011 | 20.03 | 20.17 | 19.89 | 20.09 | 128,265 | +0.08(+0.41%) |
Jul 20, 2011 | 19.89 | 20.08 | 19.86 | 20.01 | 118,936 | +0.14(+0.69%) |
Jul 19, 2011 | 19.78 | 19.87 | 19.56 | 19.87 | 126,999 | +0.28(+1.40%) |
Jul 18, 2011 | 20.02 | 20.09 | 19.52 | 19.59 | 98,488 | -0.50(-2.47%) |
Jul 15, 2011 | 19.55 | 20.15 | 19.55 | 20.09 | 169,460 | +0.63(+3.25%) |
Jul 14, 2011 | 19.91 | 19.91 | 19.45 | 19.46 | 139,774 | -0.46(-2.30%) |
Jul 13, 2011 | 20.25 | 20.25 | 19.49 | 19.91 | 320,344 | -0.30(-1.50%) |
Jul 12, 2011 | 20.16 | 20.52 | 20.16 | 20.22 | 167,826 | -0.06(-0.32%) |
Jul 11, 2011 | 20.70 | 20.77 | 20.17 | 20.28 | 170,529 | -0.72(-3.41%) |
Jul 08, 2011 | 20.74 | 21.01 | 20.64 | 21.00 | 148,286 | +0.26(+1.24%) |
Jul 07, 2011 | 20.80 | 20.86 | 20.54 | 20.74 | 223,690 | +0.15(+0.71%) |
Jul 06, 2011 | 20.46 | 20.71 | 20.19 | 20.59 | 206,611 | +0.10(+0.49%) |
Jul 05, 2011 | 20.82 | 20.82 | 20.37 | 20.49 | 250,237 | -0.26(-1.24%) |
Jul 01, 2011 | 20.21 | 20.77 | 20.11 | 20.75 | 160,434 | +0.57(+2.82%) |
Jun 30, 2011 | 20.48 | 20.48 | 20.15 | 20.18 | 138,873 | -0.22(-1.08%) |
Jun 29, 2011 | 20.17 | 20.60 | 19.92 | 20.40 | 250,055 | +0.32(+1.60%) |
Jun 28, 2011 | 19.83 | 20.15 | 19.81 | 20.08 | 186,474 | +0.25(+1.25%) |
Jun 27, 2011 | 20.08 | 20.16 | 19.77 | 19.83 | 198,760 | -0.17(-0.87%) |
Jun 24, 2011 | 20.37 | 20.37 | 19.89 | 20.01 | 1,722,266 | -0.40(-1.98%) |
Jun 23, 2011 | 20.55 | 20.64 | 20.17 | 20.41 | 220,167 | -0.39(-1.85%) |
Jun 22, 2011 | 20.77 | 21.21 | 20.74 | 20.80 | 189,224 | -0.03(-0.13%) |
Jun 21, 2011 | 20.76 | 21.21 | 20.61 | 20.82 | 157,760 | +0.15(+0.71%) |
Jun 20, 2011 | 20.57 | 20.68 | 20.57 | 20.68 | 154,178 | +0.07(+0.36%) |
Jun 17, 2011 | 20.88 | 20.88 | 20.52 | 20.60 | 226,702 | -0.12(-0.58%) |
Jun 16, 2011 | 20.53 | 20.87 | 20.46 | 20.72 | 130,454 | +0.19(+0.94%) |
Jun 15, 2011 | 20.73 | 21.38 | 20.51 | 20.53 | 262,700 | -0.27(-1.28%) |
Jun 14, 2011 | 20.35 | 20.82 | 20.17 | 20.80 | 298,659 | +0.63(+3.14%) |
Jun 13, 2011 | 20.17 | 20.42 | 20.07 | 20.16 | 278,236 | -0.02(-0.09%) |
Jun 10, 2011 | 20.81 | 20.88 | 20.06 | 20.18 | 482,820 | -0.49(-2.35%) |
Jun 09, 2011 | 19.51 | 21.30 | 19.50 | 20.67 | 730,464 | +1.46(+7.59%) |
Jun 08, 2011 | 19.14 | 19.52 | 19.14 | 19.21 | 549,974 | +0.32(+1.70%) |
Jun 07, 2011 | 19.13 | 19.14 | 18.83 | 18.89 | 173,028 | -0.13(-0.68%) |
Jun 06, 2011 | 19.25 | 19.68 | 19.01 | 19.02 | 167,077 | -0.27(-1.38%) |
Jun 03, 2011 | 19.55 | 19.67 | 19.23 | 19.28 | 120,793 | -1.17(-5.74%) |
May 24, 2011 | 20.81 | 20.83 | 20.28 | 20.46 | 219,289 | -0.28(-1.37%) |
May 23, 2011 | 20.93 | 21.17 | 20.61 | 20.74 | 162,313 | -0.56(-2.63%) |
May 20, 2011 | 21.54 | 21.54 | 21.18 | 21.30 | 118,755 | -0.28(-1.32%) |
May 19, 2011 | 21.34 | 21.78 | 21.06 | 21.58 | 256,039 | +0.25(+1.16%) |
May 18, 2011 | 21.35 | 21.66 | 21.23 | 21.34 | 221,122 | -0.04(-0.17%) |
May 17, 2011 | 21.26 | 21.55 | 21.16 | 21.37 | 314,575 | +0.03(+0.13%) |
May 16, 2011 | 21.24 | 21.90 | 21.07 | 21.35 | 340,423 | +0.32(+1.53%) |
May 13, 2011 | 21.56 | 21.58 | 20.85 | 21.02 | 154,181 | -0.39(-1.84%) |
May 12, 2011 | 20.23 | 21.46 | 20.23 | 21.42 | 364,594 | +1.18(+5.83%) |
May 11, 2011 | 21.03 | 21.04 | 19.94 | 20.24 | 432,264 | -0.76(-3.62%) |
May 10, 2011 | 20.71 | 21.08 | 20.63 | 21.00 | 178,148 | +0.27(+1.33%) |
May 09, 2011 | 20.69 | 21.19 | 20.54 | 20.72 | 380,123 | -0.16(-0.75%) |
May 06, 2011 | 20.50 | 20.92 | 20.27 | 20.88 | 342,144 | +0.58(+2.84%) |
May 05, 2011 | 22.09 | 22.09 | 19.84 | 20.30 | 573,984 | -1.83(-8.27%) |
May 04, 2011 | 22.03 | 22.34 | 21.65 | 22.13 | 253,761 | -0.10(-0.45%) |
May 03, 2011 | 22.76 | 22.78 | 22.08 | 22.23 | 154,103 | -0.56(-2.45%) |
May 02, 2011 | 22.79 | 22.80 | 22.74 | 22.79 | 122,733 | +0.00(+0.00%) |
Apr 29, 2011 | 22.88 | 22.92 | 22.64 | 22.79 | 127,372 | +0.09(+0.40%) |
Apr 28, 2011 | 23.09 | 23.09 | 22.63 | 22.70 | 160,957 | -0.36(-1.55%) |
Apr 27, 2011 | 23.04 | 23.11 | 22.80 | 23.06 | 62,920 | +0.09(+0.40%) |
Apr 26, 2011 | 22.92 | 23.09 | 22.81 | 22.96 | 108,508 | +0.06(+0.28%) |
Apr 25, 2011 | 23.07 | 23.07 | 22.76 | 22.90 | 81,478 | -0.23(-0.99%) |
Apr 21, 2011 | 22.74 | 23.16 | 22.73 | 23.13 | 78,049 | +0.41(+1.81%) |
Apr 20, 2011 | 22.71 | 23.06 | 22.57 | 22.72 | 149,571 | +0.27(+1.18%) |
Apr 19, 2011 | 23.36 | 23.42 | 22.35 | 22.45 | 276,199 | -0.95(-4.07%) |
Apr 18, 2011 | 23.18 | 23.41 | 22.91 | 23.40 | 100,114 | +0.18(+0.79%) |
Apr 15, 2011 | 23.03 | 23.50 | 23.03 | 23.22 | 134,239 | +0.23(+1.00%) |
Apr 14, 2011 | 22.93 | 23.18 | 22.73 | 22.99 | 155,843 | +0.04(+0.16%) |
Apr 13, 2011 | 22.96 | 23.52 | 22.88 | 22.96 | 236,514 | +0.27(+1.21%) |
Apr 12, 2011 | 23.43 | 23.43 | 22.66 | 22.68 | 246,837 | -0.81(-3.43%) |
Apr 11, 2011 | 23.71 | 23.71 | 23.37 | 23.49 | 109,527 | -0.22(-0.93%) |
Apr 08, 2011 | 23.98 | 24.05 | 23.57 | 23.71 | 127,139 | -0.21(-0.88%) |
Apr 07, 2011 | 24.08 | 24.19 | 23.84 | 23.92 | 209,059 | +0.01(+0.04%) |
Apr 06, 2011 | 23.59 | 23.93 | 23.39 | 23.91 | 184,559 | +0.49(+2.07%) |
Apr 05, 2011 | 23.47 | 23.73 | 23.37 | 23.42 | 173,109 | -0.04(-0.16%) |
Apr 04, 2011 | 23.29 | 23.49 | 23.03 | 23.46 | 133,827 | +0.16(+0.67%) |
Apr 01, 2011 | 23.26 | 23.47 | 23.04 | 23.30 | 81,508 | +0.12(+0.51%) |
Mar 31, 2011 | 23.49 | 23.57 | 23.03 | 23.18 | 138,816 | -0.29(-1.25%) |
Mar 30, 2011 | 22.96 | 23.57 | 22.56 | 23.48 | 436,050 | +0.66(+2.89%) |
Mar 29, 2011 | 22.60 | 22.96 | 22.52 | 22.82 | 172,550 | +0.33(+1.47%) |
Mar 28, 2011 | 22.88 | 23.03 | 22.49 | 22.49 | 147,620 | -0.36(-1.56%) |
Mar 25, 2011 | 22.98 | 23.12 | 22.71 | 22.85 | 194,965 | -0.08(-0.36%) |
Mar 24, 2011 | 23.05 | 23.18 | 22.83 | 22.93 | 159,615 | -0.06(-0.28%) |
Mar 23, 2011 | 22.91 | 23.10 | 22.48 | 22.99 | 158,341 | +0.09(+0.40%) |
Mar 22, 2011 | 22.74 | 22.96 | 22.51 | 22.90 | 147,370 | +0.38(+1.67%) |
Mar 21, 2011 | 22.81 | 22.84 | 22.49 | 22.53 | 167,212 | -0.26(-1.12%) |
Mar 18, 2011 | 23.00 | 23.05 | 22.62 | 22.78 | 207,643 | +0.04(+0.16%) |
Mar 17, 2011 | 22.93 | 23.00 | 22.42 | 22.74 | 262,768 | +0.21(+0.93%) |
Mar 16, 2011 | 22.38 | 23.16 | 22.20 | 22.53 | 504,921 | +0.32(+1.44%) |
Mar 15, 2011 | 22.29 | 22.37 | 21.73 | 22.21 | 362,811 | +0.49(+2.23%) |
Mar 14, 2011 | 21.34 | 21.89 | 21.11 | 21.73 | 370,782 | +0.43(+2.02%) |
Mar 11, 2011 | 21.25 | 21.43 | 21.08 | 21.30 | 189,366 | +0.07(+0.34%) |
Mar 10, 2011 | 21.45 | 21.53 | 21.11 | 21.23 | 310,162 | -0.31(-1.44%) |
Mar 09, 2011 | 21.73 | 21.81 | 21.37 | 21.54 | 573,409 | -0.25(-1.13%) |
Mar 08, 2011 | 21.86 | 22.05 | 21.65 | 21.78 | 295,240 | +0.04(+0.17%) |
Mar 07, 2011 | 22.18 | 22.33 | 21.59 | 21.75 | 268,934 | -0.45(-2.02%) |
Mar 04, 2011 | 22.39 | 22.39 | 21.78 | 22.19 | 147,663 | -0.21(-0.94%) |
Mar 03, 2011 | 22.44 | 22.51 | 22.21 | 22.40 | 168,986 | +0.08(+0.37%) |
Mar 02, 2011 | 22.32 | 22.45 | 22.04 | 22.32 | 285,533 | -0.09(-0.41%) |
Mar 01, 2011 | 22.80 | 23.09 | 22.18 | 22.41 | 365,829 | -0.47(-2.04%) |
Feb 28, 2011 | 22.77 | 23.09 | 22.59 | 22.88 | 379,620 | +0.19(+0.85%) |
Feb 25, 2011 | 22.02 | 22.71 | 21.76 | 22.69 | 337,310 | +0.76(+3.46%) |
Feb 24, 2011 | 22.83 | 22.84 | 21.34 | 21.93 | 1,643,867 | -1.05(-4.57%) |
Feb 23, 2011 | 25.13 | 25.57 | 22.98 | 22.98 | 640,811 | -2.55(-9.98%) |
Feb 22, 2011 | 26.25 | 26.30 | 25.35 | 25.53 | 244,319 | -0.89(-3.39%) |
Feb 18, 2011 | 26.16 | 26.49 | 26.16 | 26.42 | 211,705 | +0.26(+0.98%) |
Feb 17, 2011 | 26.62 | 26.70 | 26.16 | 26.17 | 328,175 | -0.51(-1.92%) |
Feb 16, 2011 | 26.87 | 26.96 | 26.67 | 26.68 | 110,794 | -0.16(-0.58%) |
Feb 15, 2011 | 27.11 | 27.26 | 26.83 | 26.83 | 113,773 | -0.38(-1.41%) |
Feb 14, 2011 | 26.83 | 27.38 | 26.66 | 27.22 | 149,835 | +0.44(+1.64%) |
Feb 11, 2011 | 26.74 | 26.91 | 26.73 | 26.78 | 77,235 | +0.03(+0.10%) |
Feb 10, 2011 | 26.82 | 26.94 | 26.71 | 26.75 | 149,061 | -0.21(-0.78%) |
Feb 09, 2011 | 27.62 | 27.75 | 26.86 | 26.96 | 172,203 | -0.73(-2.64%) |
Feb 08, 2011 | 27.77 | 27.81 | 27.60 | 27.69 | 96,244 | -0.13(-0.46%) |
Feb 07, 2011 | 27.75 | 27.98 | 27.75 | 27.82 | 204,073 | +0.07(+0.26%) |
Feb 04, 2011 | 27.77 | 27.88 | 27.48 | 27.75 | 90,634 | -0.11(-0.39%) |
Feb 03, 2011 | 28.07 | 28.08 | 27.51 | 27.86 | 145,992 | -0.27(-0.97%) |
Feb 02, 2011 | 28.36 | 28.43 | 28.06 | 28.13 | 109,493 | -0.35(-1.22%) |
Feb 01, 2011 | 28.19 | 28.52 | 28.10 | 28.48 | 132,768 | +0.38(+1.37%) |
Jan 31, 2011 | 28.40 | 28.45 | 28.09 | 28.09 | 125,151 | -0.20(-0.71%) |
Jan 28, 2011 | 28.50 | 28.50 | 28.21 | 28.29 | 145,217 | -0.16(-0.55%) |
Jan 27, 2011 | 27.87 | 28.52 | 27.87 | 28.45 | 134,152 | +0.44(+1.57%) |
Jan 26, 2011 | 28.16 | 28.19 | 27.84 | 28.01 | 158,207 | -0.07(-0.26%) |
Jan 25, 2011 | 28.00 | 28.14 | 27.92 | 28.08 | 68,058 | -0.04(-0.13%) |
Jan 24, 2011 | 27.84 | 28.25 | 27.76 | 28.12 | 175,908 | +0.24(+0.85%) |
Jan 21, 2011 | 27.91 | 28.12 | 27.69 | 27.88 | 143,208 | +0.25(+0.89%) |
Jan 20, 2011 | 27.99 | 28.08 | 27.56 | 27.64 | 140,725 | -0.37(-1.34%) |
Jan 19, 2011 | 28.49 | 28.51 | 27.96 | 28.01 | 100,124 | -0.47(-1.64%) |
Jan 18, 2011 | 28.31 | 28.50 | 28.23 | 28.48 | 89,398 | +0.06(+0.22%) |
Jan 14, 2011 | 28.21 | 28.42 | 28.08 | 28.41 | 108,368 | +0.15(+0.52%) |
Jan 13, 2011 | 28.33 | 28.44 | 28.01 | 28.27 | 177,808 | +0.05(+0.16%) |
Jan 12, 2011 | 27.86 | 28.29 | 27.78 | 28.22 | 242,715 | +0.67(+2.42%) |
Jan 11, 2011 | 27.17 | 27.60 | 27.08 | 27.55 | 247,814 | +0.44(+1.62%) |
Jan 10, 2011 | 27.16 | 27.35 | 26.93 | 27.12 | 81,170 | -0.17(-0.64%) |
Jan 07, 2011 | 27.17 | 27.36 | 26.93 | 27.29 | 140,184 | +0.12(+0.44%) |
Jan 06, 2011 | 27.14 | 27.25 | 26.86 | 27.17 | 112,112 | -0.03(-0.10%) |
Jan 05, 2011 | 26.71 | 27.28 | 26.69 | 27.20 | 116,019 | +0.34(+1.26%) |
Jan 04, 2011 | 26.93 | 26.95 | 26.60 | 26.86 | 117,069 | -0.05(-0.20%) |
Jan 03, 2011 | 27.22 | 27.24 | 26.79 | 26.92 | 121,974 | -0.10(-0.37%) |
Dec 31, 2010 | 26.84 | 27.15 | 26.82 | 27.02 | 68,271 | +0.09(+0.34%) |
Dec 30, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 139,091 | -0.10(-0.37%) |
Dec 29, 2010 | 26.89 | 27.22 | 26.76 | 27.03 | 84,889 | +0.18(+0.68%) |
Dec 28, 2010 | 26.92 | 26.93 | 26.77 | 26.84 | 54,853 | -0.10(-0.37%) |
Dec 27, 2010 | 26.90 | 26.94 | 26.76 | 26.94 | 38,373 | +0.00(+0.00%) |
Dec 23, 2010 | 26.94 | 27.03 | 26.42 | 26.94 | 100,690 | +0.00(+0.00%) |
Dec 22, 2010 | 26.35 | 27.03 | 26.35 | 26.94 | 103,618 | +0.69(+2.61%) |
Dec 21, 2010 | 26.42 | 26.42 | 26.13 | 26.26 | 60,697 | +0.00(+0.00%) |
Dec 20, 2010 | 26.18 | 26.37 | 26.18 | 26.26 | 100,223 | +0.10(+0.38%) |
Dec 17, 2010 | 25.74 | 26.26 | 25.74 | 26.16 | 159,767 | +0.32(+1.24%) |
Dec 16, 2010 | 25.69 | 26.02 | 25.69 | 25.84 | 105,158 | +0.15(+0.57%) |
Dec 15, 2010 | 25.73 | 26.03 | 25.61 | 25.69 | 104,757 | -0.21(-0.81%) |
Dec 14, 2010 | 25.63 | 25.95 | 25.63 | 25.90 | 84,929 | +0.26(+1.03%) |
Dec 13, 2010 | 25.99 | 26.03 | 25.59 | 25.64 | 127,131 | -0.30(-1.16%) |
Dec 10, 2010 | 25.76 | 25.98 | 25.63 | 25.94 | 161,291 | +0.20(+0.78%) |
Dec 09, 2010 | 25.55 | 25.76 | 25.45 | 25.74 | 94,373 | +0.32(+1.26%) |
Dec 08, 2010 | 25.40 | 25.58 | 25.15 | 25.42 | 93,622 | +0.02(+0.07%) |
Dec 07, 2010 | 25.42 | 25.91 | 25.34 | 25.40 | 114,943 | +0.12(+0.47%) |
Dec 06, 2010 | 24.84 | 25.39 | 24.70 | 25.28 | 148,733 | +0.27(+1.10%) |
Dec 03, 2010 | 24.75 | 25.04 | 24.60 | 25.01 | 105,263 | +0.08(+0.33%) |
Dec 02, 2010 | 24.66 | 24.96 | 24.44 | 24.92 | 80,464 | +0.37(+1.53%) |
Dec 01, 2010 | 24.81 | 24.97 | 24.46 | 24.55 | 182,435 | +0.07(+0.30%) |
Nov 30, 2010 | 24.36 | 24.50 | 24.28 | 24.48 | 128,614 | -0.04(-0.15%) |
Nov 29, 2010 | 24.61 | 24.70 | 24.36 | 24.51 | 171,946 | -0.16(-0.67%) |
Nov 26, 2010 | 24.81 | 25.04 | 24.67 | 24.68 | 104,023 | -0.19(-0.77%) |
Nov 24, 2010 | 24.80 | 24.87 | 24.87 | 24.87 | 68,453 | +0.16(+0.63%) |
Nov 23, 2010 | 24.52 | 24.89 | 24.31 | 24.71 | 85,460 | -0.03(-0.11%) |
Nov 22, 2010 | 24.92 | 25.23 | 24.57 | 24.74 | 133,578 | -0.41(-1.63%) |
Nov 19, 2010 | 25.13 | 25.23 | 24.76 | 25.15 | 92,956 | -0.06(-0.25%) |
Nov 18, 2010 | 24.89 | 25.38 | 24.79 | 25.22 | 89,398 | +0.55(+2.22%) |
Nov 17, 2010 | 24.60 | 24.91 | 24.49 | 24.67 | 113,903 | +0.03(+0.11%) |
Nov 16, 2010 | 24.56 | 24.70 | 24.42 | 24.64 | 206,135 | +0.22(+0.90%) |
Nov 15, 2010 | 24.42 | 24.77 | 24.25 | 24.42 | 103,976 | -0.02(-0.07%) |
Nov 12, 2010 | 24.80 | 24.81 | 24.41 | 24.44 | 112,594 | -0.45(-1.79%) |
Nov 11, 2010 | 24.82 | 24.92 | 24.70 | 24.89 | 88,886 | -0.12(-0.47%) |
Nov 10, 2010 | 24.82 | 25.01 | 24.57 | 25.01 | 157,015 | +0.26(+1.07%) |
Nov 09, 2010 | 25.06 | 25.27 | 24.71 | 24.74 | 321,581 | -0.31(-1.24%) |
Nov 08, 2010 | 25.53 | 25.53 | 25.00 | 25.05 | 204,630 | -0.68(-2.66%) |
Nov 05, 2010 | 25.63 | 25.93 | 25.28 | 25.73 | 182,243 | +0.04(+0.14%) |
Nov 04, 2010 | 25.92 | 26.06 | 25.39 | 25.70 | 151,854 | +0.00(+0.00%) |
Nov 03, 2010 | 25.57 | 25.92 | 25.53 | 25.70 | 70,399 | +0.11(+0.43%) |
Nov 02, 2010 | 25.70 | 25.76 | 25.41 | 25.59 | 146,945 | -0.03(-0.11%) |
Nov 01, 2010 | 26.15 | 26.16 | 25.43 | 25.62 | 177,575 | -0.37(-1.44%) |
Oct 29, 2010 | 25.75 | 26.15 | 25.70 | 25.99 | 65,341 | +0.16(+0.60%) |
Oct 28, 2010 | 25.88 | 26.00 | 25.69 | 25.84 | 50,954 | +0.00(+0.00%) |
Oct 27, 2010 | 25.69 | 25.84 | 25.41 | 25.84 | 72,141 | -0.37(-1.43%) |
Oct 25, 2010 | 26.23 | 26.54 | 26.19 | 26.21 | 95,641 | +0.13(+0.49%) |
Oct 22, 2010 | 26.11 | 26.24 | 25.88 | 26.08 | 62,094 | +0.03(+0.11%) |
Oct 21, 2010 | 26.11 | 26.33 | 25.80 | 26.05 | 135,124 | -0.36(-1.38%) |
Oct 20, 2010 | 26.24 | 26.70 | 26.15 | 26.42 | 103,430 | +0.19(+0.73%) |
Oct 19, 2010 | 26.33 | 26.55 | 26.12 | 26.23 | 148,042 | -0.51(-1.91%) |
Oct 18, 2010 | 26.56 | 26.87 | 26.46 | 26.74 | 92,989 | +0.19(+0.72%) |
Oct 15, 2010 | 26.89 | 27.06 | 26.53 | 26.55 | 153,666 | -0.38(-1.42%) |
Oct 14, 2010 | 27.23 | 27.46 | 26.75 | 26.93 | 145,603 | -0.39(-1.43%) |
Oct 13, 2010 | 27.29 | 27.39 | 27.10 | 27.32 | 114,044 | +0.11(+0.40%) |
Oct 12, 2010 | 27.21 | 27.34 | 26.95 | 27.21 | 91,013 | -0.21(-0.76%) |
Oct 11, 2010 | 27.39 | 27.66 | 27.29 | 27.42 | 133,693 | +0.00(+0.00%) |
Oct 08, 2010 | 27.42 | 27.53 | 27.05 | 27.42 | 229,641 | +0.35(+1.28%) |
Oct 07, 2010 | 27.28 | 27.34 | 27.03 | 27.07 | 65,546 | -0.21(-0.77%) |
Oct 06, 2010 | 27.28 | 27.44 | 27.09 | 27.28 | 118,198 | -0.07(-0.27%) |
Oct 05, 2010 | 27.12 | 27.44 | 27.06 | 27.36 | 145,257 | +0.36(+1.32%) |
Oct 04, 2010 | 26.94 | 27.12 | 26.79 | 27.00 | 111,857 | -0.09(-0.34%) |