Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 16.90 | 16.98 | 16.60 | 16.69 | 771,414 | -0.44(-2.57%) |
Oct 28, 2011 | 17.19 | 17.26 | 16.90 | 17.13 | 1,653,396 | -0.11(-0.62%) |
Oct 27, 2011 | 16.84 | 17.43 | 16.60 | 17.24 | 1,632,303 | +1.23(+7.70%) |
Oct 26, 2011 | 16.15 | 16.56 | 15.88 | 16.01 | 2,176,194 | +0.24(+1.55%) |
Oct 25, 2011 | 16.03 | 16.09 | 15.66 | 15.76 | 1,075,067 | -0.30(-1.89%) |
Oct 24, 2011 | 15.93 | 16.12 | 15.86 | 16.07 | 1,329,066 | +0.18(+1.11%) |
Oct 21, 2011 | 15.58 | 15.96 | 15.32 | 15.89 | 1,301,569 | +0.50(+3.24%) |
Oct 20, 2011 | 15.42 | 15.69 | 14.98 | 15.39 | 715,759 | -0.05(-0.32%) |
Oct 19, 2011 | 15.56 | 15.66 | 15.35 | 15.44 | 1,084,661 | -0.17(-1.06%) |
Oct 18, 2011 | 15.52 | 15.70 | 15.27 | 15.61 | 1,281,361 | +0.03(+0.19%) |
Oct 17, 2011 | 16.10 | 16.15 | 15.52 | 15.58 | 664,079 | -0.66(-4.09%) |
Oct 14, 2011 | 16.38 | 16.54 | 16.14 | 16.24 | 707,170 | +0.11(+0.67%) |
Oct 13, 2011 | 16.38 | 16.43 | 15.84 | 16.14 | 681,936 | -0.29(-1.79%) |
Oct 12, 2011 | 16.57 | 16.91 | 16.35 | 16.43 | 1,214,003 | +0.02(+0.12%) |
Oct 11, 2011 | 16.27 | 16.62 | 16.18 | 16.41 | 796,879 | -0.11(-0.65%) |
Oct 10, 2011 | 16.44 | 16.73 | 16.17 | 16.52 | 696,680 | +0.51(+3.18%) |
Oct 07, 2011 | 16.38 | 16.50 | 15.79 | 16.01 | 693,956 | -0.22(-1.33%) |
Oct 06, 2011 | 15.84 | 16.23 | 15.84 | 16.22 | 769,657 | +0.49(+3.11%) |
Oct 05, 2011 | 14.97 | 15.81 | 14.91 | 15.73 | 890,488 | +0.80(+5.37%) |
Oct 04, 2011 | 14.41 | 14.93 | 14.12 | 14.93 | 1,157,061 | +0.38(+2.62%) |
Oct 03, 2011 | 15.33 | 15.69 | 14.50 | 14.55 | 2,029,634 | -1.05(-6.71%) |
Sep 30, 2011 | 16.00 | 16.27 | 15.60 | 15.60 | 1,395,929 | -0.75(-4.61%) |
Sep 29, 2011 | 16.41 | 16.76 | 15.98 | 16.35 | 1,161,947 | +0.34(+2.14%) |
Sep 28, 2011 | 16.22 | 16.29 | 15.87 | 16.01 | 1,372,120 | -0.12(-0.73%) |
Sep 27, 2011 | 16.13 | 16.41 | 15.86 | 16.13 | 1,160,685 | +0.48(+3.06%) |
Sep 26, 2011 | 15.11 | 15.71 | 14.50 | 15.65 | 1,093,726 | +0.70(+4.71%) |
Sep 23, 2011 | 14.36 | 14.96 | 14.36 | 14.94 | 625,246 | +0.51(+3.52%) |
Sep 22, 2011 | 14.45 | 14.93 | 14.27 | 14.43 | 1,051,051 | -0.66(-4.40%) |
Sep 21, 2011 | 15.88 | 16.01 | 15.09 | 15.10 | 591,415 | -0.84(-5.28%) |
Sep 20, 2011 | 16.20 | 16.26 | 15.88 | 15.94 | 799,290 | -0.23(-1.45%) |
Sep 19, 2011 | 15.96 | 16.24 | 15.56 | 16.17 | 1,067,768 | -0.15(-0.90%) |
Sep 16, 2011 | 16.40 | 16.52 | 16.10 | 16.32 | 835,769 | +0.08(+0.48%) |
Sep 15, 2011 | 16.16 | 16.43 | 16.00 | 16.24 | 613,465 | +0.30(+1.90%) |
Sep 14, 2011 | 15.66 | 16.21 | 15.23 | 15.94 | 941,360 | +0.42(+2.71%) |
Sep 13, 2011 | 15.21 | 15.71 | 15.12 | 15.52 | 915,160 | +0.36(+2.39%) |
Sep 12, 2011 | 14.66 | 15.25 | 14.53 | 15.16 | 1,624,821 | +0.27(+1.84%) |
Sep 09, 2011 | 15.23 | 15.27 | 14.70 | 14.88 | 1,176,388 | -0.55(-3.55%) |
Sep 08, 2011 | 15.85 | 15.97 | 15.30 | 15.43 | 1,019,672 | -0.60(-3.72%) |
Sep 07, 2011 | 15.28 | 16.03 | 15.23 | 16.03 | 790,506 | +1.04(+6.91%) |
Sep 06, 2011 | 14.67 | 15.02 | 14.50 | 14.99 | 1,115,204 | -0.30(-1.98%) |
Sep 02, 2011 | 15.72 | 15.72 | 15.24 | 15.29 | 943,307 | -0.89(-5.50%) |
Sep 01, 2011 | 16.37 | 16.71 | 16.14 | 16.18 | 1,271,047 | -0.22(-1.37%) |
Aug 31, 2011 | 16.36 | 16.71 | 16.29 | 16.41 | 2,617,749 | +0.23(+1.45%) |
Aug 30, 2011 | 16.02 | 16.30 | 15.81 | 16.17 | 1,745,952 | +0.14(+0.85%) |
Aug 29, 2011 | 15.51 | 16.05 | 15.48 | 16.04 | 1,200,043 | +0.83(+5.47%) |
Aug 26, 2011 | 14.57 | 15.29 | 14.21 | 15.21 | 841,413 | +0.52(+3.53%) |
Aug 25, 2011 | 15.23 | 15.42 | 14.55 | 14.69 | 1,076,942 | -0.39(-2.59%) |
Aug 24, 2011 | 14.67 | 15.13 | 14.59 | 15.08 | 933,340 | +0.37(+2.53%) |
Aug 23, 2011 | 14.42 | 14.75 | 14.27 | 14.71 | 1,105,419 | +0.32(+2.24%) |
Aug 22, 2011 | 14.69 | 14.74 | 14.32 | 14.38 | 1,293,062 | +0.08(+0.55%) |
Aug 19, 2011 | 14.18 | 14.82 | 14.18 | 14.31 | 1,777,370 | -0.10(-0.68%) |
Aug 18, 2011 | 14.94 | 14.98 | 14.24 | 14.40 | 2,479,323 | -1.06(-6.83%) |
Aug 17, 2011 | 15.42 | 15.54 | 15.10 | 15.46 | 1,741,901 | +0.16(+1.02%) |
Aug 16, 2011 | 15.47 | 15.78 | 15.18 | 15.30 | 2,351,114 | -0.30(-1.94%) |
Aug 15, 2011 | 15.12 | 15.63 | 15.05 | 15.61 | 3,393,028 | +0.68(+4.59%) |
Aug 12, 2011 | 14.33 | 14.97 | 14.02 | 14.92 | 4,848,228 | +0.82(+5.82%) |
Aug 11, 2011 | 14.26 | 14.44 | 13.95 | 14.10 | 5,123,175 | +0.02(+0.14%) |
Aug 10, 2011 | 15.37 | 15.37 | 14.08 | 14.08 | 5,845,125 | -1.68(-10.67%) |
Aug 09, 2011 | 15.83 | 15.76 | 14.87 | 15.76 | 5,518,340 | +0.87(+5.84%) |
Aug 08, 2011 | 15.83 | 15.83 | 14.85 | 14.89 | 4,073,460 | -1.63(-9.88%) |
Aug 05, 2011 | 17.84 | 17.84 | 16.11 | 16.53 | 6,494,817 | -1.37(-7.65%) |
Aug 04, 2011 | 18.52 | 18.58 | 17.73 | 17.90 | 4,246,177 | -1.12(-5.91%) |
Aug 03, 2011 | 19.21 | 19.32 | 18.84 | 19.02 | 1,689,637 | -0.21(-1.07%) |
Aug 02, 2011 | 19.66 | 19.95 | 19.16 | 19.23 | 1,574,588 | -0.65(-3.25%) |
Aug 01, 2011 | 20.34 | 20.42 | 19.56 | 19.87 | 1,269,836 | -0.17(-0.83%) |
Jul 29, 2011 | 19.89 | 20.37 | 19.56 | 20.04 | 1,169,143 | -0.03(-0.15%) |
Jul 28, 2011 | 20.25 | 20.57 | 20.02 | 20.07 | 1,566,200 | -0.10(-0.49%) |
Jul 27, 2011 | 20.65 | 20.69 | 20.11 | 20.16 | 1,891,044 | -0.49(-2.37%) |
Jul 26, 2011 | 21.10 | 21.12 | 20.60 | 20.65 | 1,437,006 | -0.48(-2.27%) |
Jul 25, 2011 | 21.41 | 21.44 | 21.09 | 21.13 | 996,285 | -0.44(-2.04%) |
Jul 22, 2011 | 21.66 | 21.68 | 21.52 | 21.57 | 878,591 | -0.31(-1.43%) |
Jul 21, 2011 | 21.52 | 21.93 | 21.52 | 21.89 | 1,772,866 | +0.30(+1.40%) |
Jul 20, 2011 | 20.36 | 21.77 | 20.30 | 21.58 | 4,365,267 | +1.47(+7.29%) |
Jul 19, 2011 | 19.66 | 20.17 | 19.60 | 20.12 | 1,830,630 | +0.56(+2.85%) |
Jul 18, 2011 | 19.71 | 19.82 | 19.25 | 19.56 | 1,119,707 | -0.26(-1.33%) |
Jul 15, 2011 | 20.08 | 20.10 | 19.69 | 19.82 | 746,440 | -0.19(-0.93%) |
Jul 14, 2011 | 20.24 | 20.47 | 19.93 | 20.01 | 1,466,675 | -0.21(-1.02%) |
Jul 13, 2011 | 20.20 | 20.42 | 20.14 | 20.21 | 827,603 | +0.08(+0.39%) |
Jul 12, 2011 | 20.40 | 20.47 | 20.10 | 20.13 | 1,039,346 | -0.31(-1.53%) |
Jul 11, 2011 | 20.73 | 20.92 | 20.42 | 20.45 | 1,025,823 | -0.61(-2.88%) |
Jul 08, 2011 | 21.26 | 21.35 | 20.94 | 21.05 | 1,113,943 | -0.51(-2.36%) |
Jul 07, 2011 | 21.65 | 21.73 | 21.44 | 21.56 | 1,689,051 | +0.18(+0.82%) |
Jul 06, 2011 | 21.33 | 21.49 | 21.29 | 21.39 | 1,529,754 | +0.01(+0.05%) |
Jul 05, 2011 | 21.81 | 21.81 | 21.32 | 21.38 | 1,295,718 | -0.43(-1.97%) |
Jul 01, 2011 | 21.56 | 22.18 | 21.56 | 21.81 | 1,901,457 | +0.29(+1.36%) |
Jun 30, 2011 | 20.89 | 21.61 | 20.87 | 21.51 | 2,186,453 | +0.73(+3.53%) |
Jun 29, 2011 | 20.21 | 20.81 | 20.21 | 20.78 | 3,883,688 | +0.73(+3.66%) |
Jun 28, 2011 | 20.24 | 20.29 | 19.88 | 20.05 | 3,892,311 | -0.15(-0.73%) |
Jun 27, 2011 | 20.23 | 20.28 | 20.06 | 20.19 | 1,330,108 | -0.03(-0.14%) |
Jun 24, 2011 | 20.54 | 20.61 | 20.17 | 20.22 | 1,757,476 | -0.30(-1.48%) |
Jun 23, 2011 | 20.61 | 20.66 | 20.22 | 20.53 | 2,255,761 | -0.36(-1.73%) |
Jun 22, 2011 | 21.06 | 21.31 | 20.87 | 20.89 | 1,452,365 | -0.24(-1.16%) |
Jun 21, 2011 | 21.44 | 21.53 | 21.08 | 21.13 | 1,252,237 | -0.17(-0.78%) |
Jun 20, 2011 | 21.26 | 21.39 | 21.25 | 21.30 | 689,256 | +0.19(+0.88%) |
Jun 17, 2011 | 21.13 | 21.21 | 21.00 | 21.11 | 900,497 | +0.19(+0.89%) |
Jun 16, 2011 | 21.18 | 21.31 | 20.75 | 20.93 | 6,162,679 | -0.28(-1.34%) |
Jun 15, 2011 | 20.99 | 21.26 | 20.82 | 21.21 | 2,071,386 | +0.03(+0.14%) |
Jun 14, 2011 | 21.12 | 21.27 | 21.05 | 21.18 | 2,933,579 | +0.35(+1.69%) |
Jun 13, 2011 | 20.92 | 21.07 | 20.81 | 20.83 | 1,367,739 | +0.13(+0.61%) |
Jun 10, 2011 | 20.73 | 20.92 | 20.52 | 20.70 | 1,009,034 | -0.19(-0.89%) |
Jun 09, 2011 | 20.54 | 20.94 | 20.40 | 20.89 | 1,196,540 | +0.40(+1.96%) |
Jun 08, 2011 | 20.64 | 20.64 | 20.38 | 20.49 | 1,033,747 | -0.15(-0.71%) |
Jun 07, 2011 | 20.74 | 20.89 | 20.61 | 20.63 | 1,625,251 | +0.05(+0.24%) |
Jun 06, 2011 | 20.86 | 20.99 | 20.58 | 20.58 | 636,049 | -0.29(-1.41%) |
Jun 03, 2011 | 20.74 | 21.00 | 20.64 | 20.88 | 1,176,788 | -0.46(-2.15%) |
May 24, 2011 | 21.12 | 21.36 | 20.98 | 21.34 | 1,055,620 | +0.31(+1.49%) |
May 23, 2011 | 21.67 | 21.70 | 21.02 | 21.02 | 2,048,319 | -0.99(-4.49%) |
May 20, 2011 | 22.37 | 22.38 | 21.86 | 22.01 | 949,075 | -0.43(-1.92%) |
May 19, 2011 | 22.44 | 22.79 | 22.34 | 22.44 | 612,505 | +0.05(+0.22%) |
May 18, 2011 | 22.12 | 22.46 | 22.00 | 22.39 | 526,292 | +0.32(+1.46%) |
May 17, 2011 | 22.22 | 22.41 | 21.90 | 22.07 | 807,949 | -0.22(-1.01%) |
May 16, 2011 | 22.35 | 22.40 | 22.00 | 22.30 | 1,255,033 | -0.17(-0.74%) |
May 13, 2011 | 23.00 | 23.00 | 22.36 | 22.46 | 901,572 | -0.52(-2.26%) |
May 12, 2011 | 22.63 | 23.08 | 22.48 | 22.98 | 849,753 | +0.22(+0.99%) |
May 11, 2011 | 23.01 | 23.11 | 22.68 | 22.76 | 832,802 | -0.29(-1.27%) |
May 10, 2011 | 23.03 | 23.26 | 22.99 | 23.05 | 788,620 | +0.06(+0.26%) |
May 09, 2011 | 22.62 | 23.07 | 22.47 | 22.99 | 1,563,085 | +0.38(+1.69%) |
May 06, 2011 | 23.37 | 23.37 | 22.34 | 22.61 | 2,478,171 | -0.63(-2.69%) |
May 05, 2011 | 22.98 | 23.84 | 22.79 | 23.23 | 2,565,544 | -0.49(-2.06%) |
May 04, 2011 | 23.94 | 24.05 | 23.61 | 23.72 | 2,146,911 | -0.27(-1.14%) |
May 03, 2011 | 24.50 | 24.59 | 23.88 | 24.00 | 1,017,540 | -0.10(-0.41%) |
May 02, 2011 | 24.05 | 24.11 | 24.03 | 24.10 | 1,835,146 | +0.04(+0.16%) |
Apr 29, 2011 | 23.53 | 24.06 | 23.53 | 24.06 | 2,080,066 | +0.58(+2.46%) |
Apr 28, 2011 | 23.51 | 23.51 | 23.31 | 23.48 | 987,388 | -0.04(-0.17%) |
Apr 27, 2011 | 23.67 | 23.96 | 23.47 | 23.52 | 1,069,024 | -0.11(-0.46%) |
Apr 26, 2011 | 23.51 | 23.72 | 23.46 | 23.63 | 1,094,936 | +0.24(+1.05%) |
Apr 25, 2011 | 23.36 | 23.47 | 23.24 | 23.38 | 567,641 | -0.05(-0.21%) |
Apr 21, 2011 | 23.82 | 23.82 | 23.37 | 23.43 | 695,499 | -0.27(-1.16%) |
Apr 20, 2011 | 23.45 | 23.76 | 23.41 | 23.70 | 1,703,545 | +0.60(+2.58%) |
Apr 19, 2011 | 22.71 | 23.22 | 22.68 | 23.11 | 1,090,441 | +0.43(+1.90%) |
Apr 18, 2011 | 22.94 | 22.97 | 22.45 | 22.68 | 1,112,091 | -0.56(-2.40%) |
Apr 15, 2011 | 23.16 | 23.41 | 23.03 | 23.23 | 1,148,569 | +0.08(+0.34%) |
Apr 14, 2011 | 23.34 | 23.35 | 22.83 | 23.16 | 626,362 | -0.36(-1.54%) |
Apr 13, 2011 | 23.60 | 23.73 | 23.30 | 23.52 | 896,194 | +0.03(+0.12%) |
Apr 12, 2011 | 23.52 | 23.72 | 23.39 | 23.49 | 546,845 | -0.16(-0.66%) |
Apr 11, 2011 | 23.67 | 23.83 | 23.34 | 23.65 | 2,112,269 | +0.15(+0.62%) |
Apr 08, 2011 | 23.58 | 23.78 | 23.18 | 23.50 | 4,318,034 | -1.09(-4.42%) |
Apr 07, 2011 | 24.52 | 24.75 | 24.46 | 24.58 | 770,890 | -0.07(-0.28%) |
Apr 06, 2011 | 25.14 | 25.14 | 24.41 | 24.65 | 1,546,736 | +0.06(+0.24%) |
Apr 05, 2011 | 24.87 | 24.91 | 24.54 | 24.59 | 1,369,405 | -0.37(-1.49%) |
Apr 04, 2011 | 25.42 | 25.42 | 24.58 | 24.97 | 1,139,294 | -0.36(-1.43%) |
Apr 01, 2011 | 25.23 | 25.54 | 25.17 | 25.33 | 1,163,546 | +0.22(+0.90%) |
Mar 31, 2011 | 24.75 | 25.11 | 24.75 | 25.10 | 626,321 | +0.22(+0.90%) |
Mar 30, 2011 | 25.01 | 25.17 | 24.75 | 24.88 | 497,604 | -0.09(-0.35%) |
Mar 29, 2011 | 24.99 | 25.02 | 24.73 | 24.97 | 640,527 | -0.12(-0.47%) |
Mar 28, 2011 | 24.92 | 25.24 | 24.77 | 25.08 | 599,513 | +0.13(+0.51%) |
Mar 25, 2011 | 25.07 | 25.12 | 24.54 | 24.96 | 1,093,128 | -0.08(-0.31%) |
Mar 24, 2011 | 24.77 | 25.09 | 24.64 | 25.03 | 740,189 | +0.44(+1.79%) |
Mar 23, 2011 | 24.61 | 24.90 | 24.25 | 24.59 | 898,327 | -0.18(-0.71%) |
Mar 22, 2011 | 25.05 | 25.05 | 24.73 | 24.77 | 803,734 | -0.18(-0.71%) |
Mar 21, 2011 | 25.01 | 25.03 | 24.85 | 24.95 | 441,778 | +0.44(+1.80%) |
Mar 18, 2011 | 24.67 | 24.90 | 24.33 | 24.51 | 931,636 | +0.19(+0.76%) |
Mar 17, 2011 | 24.26 | 24.46 | 24.02 | 24.32 | 500,487 | +0.46(+1.93%) |
Mar 16, 2011 | 24.35 | 24.48 | 23.67 | 23.86 | 777,058 | -0.60(-2.44%) |
Mar 15, 2011 | 24.10 | 24.59 | 24.00 | 24.46 | 1,089,307 | -0.11(-0.44%) |
Mar 14, 2011 | 24.54 | 24.67 | 24.26 | 24.56 | 718,991 | -0.21(-0.83%) |
Mar 11, 2011 | 24.51 | 24.98 | 24.50 | 24.77 | 841,309 | +0.13(+0.52%) |
Mar 10, 2011 | 25.15 | 25.15 | 24.57 | 24.64 | 988,454 | -0.86(-3.37%) |
Mar 09, 2011 | 25.66 | 25.79 | 25.36 | 25.50 | 920,295 | -0.08(-0.31%) |
Mar 08, 2011 | 25.17 | 25.85 | 25.17 | 25.58 | 506,295 | +0.40(+1.59%) |
Mar 07, 2011 | 25.46 | 25.46 | 24.76 | 25.18 | 844,583 | -0.22(-0.85%) |
Mar 04, 2011 | 25.44 | 25.45 | 24.95 | 25.40 | 567,253 | -0.11(-0.42%) |
Mar 03, 2011 | 25.05 | 25.62 | 25.03 | 25.50 | 500,287 | +0.64(+2.56%) |
Mar 02, 2011 | 24.60 | 24.95 | 24.32 | 24.87 | 1,263,329 | +0.33(+1.36%) |
Mar 01, 2011 | 25.45 | 25.53 | 24.51 | 24.54 | 928,985 | -0.88(-3.46%) |
Feb 28, 2011 | 25.67 | 25.83 | 25.28 | 25.42 | 666,042 | -0.07(-0.27%) |
Feb 25, 2011 | 25.79 | 25.90 | 25.33 | 25.48 | 1,540,154 | +0.74(+3.00%) |
Feb 24, 2011 | 24.27 | 24.94 | 24.11 | 24.74 | 1,123,071 | +0.34(+1.40%) |
Feb 23, 2011 | 24.16 | 24.64 | 24.09 | 24.40 | 1,777,099 | +0.10(+0.40%) |
Feb 22, 2011 | 24.84 | 24.90 | 23.95 | 24.30 | 1,316,729 | -0.91(-3.61%) |
Feb 18, 2011 | 24.99 | 25.35 | 24.99 | 25.21 | 798,217 | +0.22(+0.86%) |
Feb 17, 2011 | 24.66 | 25.14 | 24.55 | 25.00 | 675,579 | +0.27(+1.11%) |
Feb 16, 2011 | 24.80 | 25.06 | 24.26 | 24.72 | 879,886 | +0.07(+0.28%) |
Feb 15, 2011 | 24.54 | 24.76 | 24.45 | 24.65 | 525,412 | +0.01(+0.04%) |
Feb 14, 2011 | 24.78 | 25.00 | 24.44 | 24.64 | 1,225,325 | -0.22(-0.87%) |
Feb 11, 2011 | 23.67 | 25.28 | 23.65 | 24.86 | 2,334,088 | +0.54(+2.21%) |
Feb 10, 2011 | 23.96 | 24.52 | 22.65 | 24.32 | 4,345,439 | -0.03(-0.12%) |
Feb 09, 2011 | 24.44 | 24.62 | 24.00 | 24.35 | 2,130,748 | -0.15(-0.60%) |
Feb 08, 2011 | 23.91 | 24.65 | 23.88 | 24.50 | 1,452,189 | +0.57(+2.37%) |
Feb 07, 2011 | 23.74 | 23.95 | 23.67 | 23.93 | 1,422,069 | +0.36(+1.54%) |
Feb 04, 2011 | 23.61 | 23.68 | 23.41 | 23.57 | 1,677,065 | -0.04(-0.17%) |
Feb 03, 2011 | 23.43 | 23.62 | 23.20 | 23.61 | 903,503 | +0.13(+0.54%) |
Feb 02, 2011 | 23.70 | 23.73 | 23.38 | 23.48 | 3,637,706 | -0.27(-1.15%) |
Feb 01, 2011 | 23.26 | 23.79 | 23.11 | 23.75 | 1,765,832 | +0.66(+2.84%) |
Jan 31, 2011 | 23.04 | 23.24 | 22.95 | 23.10 | 1,279,178 | +0.14(+0.60%) |
Jan 28, 2011 | 23.30 | 23.47 | 22.67 | 22.96 | 1,508,425 | -0.38(-1.63%) |
Jan 27, 2011 | 23.16 | 23.57 | 23.09 | 23.34 | 1,171,481 | +0.23(+1.02%) |
Jan 26, 2011 | 23.27 | 23.49 | 22.80 | 23.11 | 1,544,450 | -0.29(-1.25%) |
Jan 25, 2011 | 23.11 | 23.40 | 23.10 | 23.40 | 1,677,702 | +0.23(+1.01%) |
Jan 24, 2011 | 22.85 | 23.17 | 22.82 | 23.17 | 972,751 | +0.28(+1.24%) |
Jan 21, 2011 | 23.29 | 23.37 | 22.85 | 22.88 | 1,140,331 | -0.34(-1.47%) |
Jan 20, 2011 | 23.25 | 23.32 | 22.91 | 23.23 | 1,324,361 | -0.16(-0.67%) |
Jan 19, 2011 | 23.34 | 24.01 | 23.24 | 23.38 | 4,115,471 | +0.01(+0.04%) |
Jan 18, 2011 | 22.78 | 23.39 | 22.71 | 23.37 | 2,214,470 | +0.59(+2.57%) |
Jan 14, 2011 | 21.89 | 22.80 | 21.64 | 22.79 | 1,768,497 | +0.97(+4.44%) |
Jan 13, 2011 | 22.07 | 22.07 | 21.52 | 21.82 | 2,842,639 | -0.11(-0.49%) |
Jan 12, 2011 | 20.68 | 22.25 | 20.54 | 21.92 | 5,828,329 | +1.94(+9.69%) |
Jan 11, 2011 | 20.49 | 20.53 | 19.96 | 19.99 | 1,240,639 | -0.42(-2.06%) |
Jan 10, 2011 | 20.47 | 20.53 | 19.89 | 20.41 | 1,065,630 | -0.10(-0.48%) |
Jan 07, 2011 | 20.78 | 20.78 | 20.38 | 20.51 | 738,627 | -0.20(-0.94%) |
Jan 06, 2011 | 20.34 | 20.80 | 20.25 | 20.70 | 1,613,123 | +0.48(+2.37%) |
Jan 05, 2011 | 20.03 | 20.51 | 19.96 | 20.22 | 1,653,015 | +0.13(+0.63%) |
Jan 04, 2011 | 20.34 | 20.38 | 20.02 | 20.10 | 1,377,503 | -0.18(-0.87%) |
Jan 03, 2011 | 20.55 | 20.56 | 20.20 | 20.27 | 1,105,666 | -0.08(-0.38%) |
Dec 31, 2010 | 20.36 | 20.48 | 20.28 | 20.35 | 264,726 | -0.02(-0.10%) |
Dec 30, 2010 | 20.39 | 20.49 | 20.37 | 20.37 | 572,560 | -0.02(-0.10%) |
Dec 29, 2010 | 20.26 | 20.40 | 20.22 | 20.39 | 435,636 | +0.14(+0.68%) |
Dec 28, 2010 | 20.15 | 20.25 | 20.09 | 20.25 | 270,133 | +0.10(+0.49%) |
Dec 27, 2010 | 20.16 | 20.17 | 20.00 | 20.15 | 244,631 | -0.04(-0.19%) |
Dec 23, 2010 | 20.13 | 20.24 | 20.03 | 20.19 | 586,377 | -0.06(-0.29%) |
Dec 22, 2010 | 20.05 | 20.39 | 20.00 | 20.25 | 1,079,618 | +0.22(+1.07%) |
Dec 21, 2010 | 19.73 | 20.10 | 19.61 | 20.04 | 948,831 | +0.43(+2.19%) |
Dec 20, 2010 | 19.96 | 19.96 | 19.29 | 19.61 | 2,134,014 | -0.30(-1.52%) |
Dec 17, 2010 | 19.97 | 20.12 | 19.84 | 19.91 | 1,489,416 | +0.01(+0.05%) |
Dec 16, 2010 | 20.13 | 20.22 | 19.88 | 19.90 | 2,476,192 | -0.17(-0.83%) |
Dec 15, 2010 | 20.20 | 20.31 | 20.05 | 20.07 | 614,189 | -0.18(-0.87%) |
Dec 14, 2010 | 20.15 | 20.36 | 20.14 | 20.24 | 1,986,689 | +0.09(+0.44%) |
Dec 13, 2010 | 19.95 | 20.18 | 19.87 | 20.15 | 1,151,311 | +0.39(+1.98%) |
Dec 10, 2010 | 19.74 | 19.81 | 19.53 | 19.76 | 786,812 | +0.11(+0.55%) |
Dec 09, 2010 | 19.83 | 19.83 | 19.17 | 19.66 | 1,669,090 | -0.35(-1.76%) |
Dec 08, 2010 | 20.13 | 20.27 | 19.87 | 20.01 | 850,173 | -0.13(-0.63%) |
Dec 07, 2010 | 20.23 | 20.27 | 19.95 | 20.13 | 1,170,399 | +0.12(+0.59%) |
Dec 06, 2010 | 19.47 | 20.17 | 19.40 | 20.02 | 1,574,213 | +0.12(+0.59%) |
Dec 03, 2010 | 19.48 | 19.98 | 19.35 | 19.90 | 1,176,644 | +0.28(+1.45%) |
Dec 02, 2010 | 19.38 | 19.68 | 19.25 | 19.62 | 875,654 | +0.32(+1.67%) |
Dec 01, 2010 | 19.32 | 19.50 | 19.05 | 19.29 | 2,234,331 | +0.25(+1.34%) |
Nov 30, 2010 | 18.74 | 19.05 | 18.70 | 19.04 | 1,062,510 | +0.04(+0.21%) |
Nov 29, 2010 | 18.93 | 19.15 | 18.85 | 19.00 | 1,192,640 | -0.05(-0.26%) |
Nov 26, 2010 | 18.91 | 19.20 | 18.76 | 19.05 | 606,573 | +0.02(+0.10%) |
Nov 24, 2010 | 18.68 | 19.03 | 19.03 | 19.03 | 1,378,877 | +0.51(+2.75%) |
Nov 23, 2010 | 18.14 | 18.52 | 18.03 | 18.52 | 2,277,296 | +0.22(+1.18%) |
Nov 22, 2010 | 18.33 | 18.64 | 18.14 | 18.31 | 1,100,426 | -0.09(-0.48%) |
Nov 19, 2010 | 18.07 | 18.52 | 18.07 | 18.39 | 1,065,769 | +0.19(+1.02%) |
Nov 18, 2010 | 18.00 | 18.26 | 17.92 | 18.21 | 1,169,933 | +0.35(+1.97%) |
Nov 17, 2010 | 17.89 | 17.94 | 17.65 | 17.86 | 1,165,460 | +0.03(+0.16%) |
Nov 16, 2010 | 17.98 | 18.20 | 17.66 | 17.83 | 1,624,929 | -0.25(-1.41%) |
Nov 15, 2010 | 17.85 | 18.33 | 17.85 | 18.08 | 2,434,182 | +0.40(+2.27%) |
Nov 12, 2010 | 18.21 | 18.21 | 17.53 | 17.68 | 2,743,236 | -0.70(-3.83%) |
Nov 11, 2010 | 18.25 | 18.45 | 17.97 | 18.38 | 1,355,482 | -0.08(-0.42%) |
Nov 10, 2010 | 18.38 | 18.46 | 18.05 | 18.46 | 1,472,435 | -0.07(-0.37%) |
Nov 09, 2010 | 18.63 | 18.73 | 18.45 | 18.53 | 953,064 | -0.11(-0.58%) |
Nov 08, 2010 | 18.69 | 18.92 | 18.55 | 18.64 | 1,716,221 | -0.21(-1.09%) |
Nov 05, 2010 | 18.42 | 18.86 | 18.19 | 18.84 | 1,752,287 | +0.33(+1.80%) |
Nov 04, 2010 | 18.84 | 18.87 | 17.96 | 18.51 | 3,551,736 | -0.10(-0.53%) |
Nov 03, 2010 | 18.67 | 18.69 | 18.38 | 18.61 | 2,748,652 | -0.10(-0.52%) |
Nov 02, 2010 | 20.25 | 20.69 | 18.30 | 18.71 | 5,779,650 | -1.94(-9.38%) |