Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.85 | 13.04 | 12.75 | 12.83 | 210,168 | +0.03(+0.23%) |
Dec 29, 2011 | 12.84 | 13.00 | 12.73 | 12.80 | 109,502 | -0.04(-0.31%) |
Dec 28, 2011 | 13.41 | 13.52 | 12.80 | 12.84 | 84,170 | -0.60(-4.46%) |
Dec 27, 2011 | 13.41 | 13.60 | 13.05 | 13.44 | 89,842 | -0.06(-0.44%) |
Dec 23, 2011 | 13.68 | 13.70 | 13.43 | 13.50 | 58,207 | +0.40(+3.05%) |
Dec 21, 2011 | 13.14 | 13.26 | 12.76 | 13.10 | 193,530 | -0.08(-0.61%) |
Dec 20, 2011 | 12.97 | 13.25 | 12.88 | 13.18 | 194,024 | +0.51(+4.03%) |
Dec 19, 2011 | 12.99 | 13.01 | 12.61 | 12.67 | 95,379 | -0.25(-1.93%) |
Dec 16, 2011 | 12.95 | 13.00 | 12.51 | 12.92 | 360,810 | +0.03(+0.23%) |
Dec 15, 2011 | 12.80 | 13.03 | 12.52 | 12.89 | 100,107 | +0.22(+1.74%) |
Dec 14, 2011 | 12.48 | 12.69 | 12.39 | 12.67 | 139,746 | +0.09(+0.72%) |
Dec 13, 2011 | 13.00 | 13.12 | 12.48 | 12.58 | 121,564 | -0.39(-3.01%) |
Dec 12, 2011 | 12.89 | 13.05 | 12.77 | 12.97 | 84,945 | -0.08(-0.61%) |
Dec 09, 2011 | 12.86 | 13.15 | 12.82 | 13.05 | 143,479 | +0.24(+1.87%) |
Dec 08, 2011 | 13.95 | 13.96 | 12.78 | 12.81 | 135,745 | -1.30(-9.21%) |
Dec 07, 2011 | 13.58 | 14.15 | 12.95 | 14.11 | 274,913 | +0.47(+3.45%) |
Dec 06, 2011 | 14.02 | 14.05 | 13.61 | 13.64 | 146,703 | -0.42(-2.99%) |
Dec 05, 2011 | 14.49 | 14.49 | 13.92 | 14.06 | 134,334 | -0.21(-1.47%) |
Dec 02, 2011 | 14.00 | 14.40 | 13.95 | 14.27 | 173,864 | +0.34(+2.44%) |
Dec 01, 2011 | 13.84 | 14.10 | 13.81 | 13.93 | 218,854 | +0.03(+0.22%) |
Nov 30, 2011 | 12.85 | 13.95 | 12.84 | 13.90 | 364,804 | +1.13(+8.85%) |
Nov 29, 2011 | 12.84 | 12.89 | 12.63 | 12.77 | 170,888 | -0.03(-0.23%) |
Nov 28, 2011 | 12.70 | 13.05 | 12.40 | 12.80 | 237,294 | +0.45(+3.64%) |
Nov 25, 2011 | 13.09 | 13.31 | 12.34 | 12.35 | 109,361 | -0.76(-5.80%) |
Nov 23, 2011 | 13.27 | 13.34 | 12.98 | 13.11 | 154,977 | -0.30(-2.24%) |
Nov 22, 2011 | 13.73 | 13.93 | 13.36 | 13.41 | 101,967 | -0.30(-2.19%) |
Nov 21, 2011 | 14.07 | 14.30 | 13.65 | 13.71 | 92,435 | -0.60(-4.19%) |
Nov 18, 2011 | 14.13 | 14.32 | 13.91 | 14.31 | 213,670 | +0.23(+1.63%) |
Nov 17, 2011 | 13.94 | 14.32 | 13.74 | 14.08 | 148,201 | +0.02(+0.14%) |
Nov 16, 2011 | 14.09 | 14.48 | 13.73 | 14.06 | 181,153 | -0.14(-0.99%) |
Nov 15, 2011 | 13.87 | 14.35 | 13.72 | 14.20 | 164,649 | +0.30(+2.16%) |
Nov 14, 2011 | 14.44 | 14.44 | 13.66 | 13.90 | 205,965 | -0.77(-5.25%) |
Nov 11, 2011 | 14.16 | 14.79 | 14.09 | 14.67 | 139,722 | +0.53(+3.75%) |
Nov 10, 2011 | 14.00 | 14.25 | 13.85 | 14.14 | 122,211 | +0.25(+1.80%) |
Nov 09, 2011 | 14.07 | 14.49 | 13.85 | 13.89 | 164,255 | -0.40(-2.80%) |
Nov 08, 2011 | 14.00 | 14.51 | 13.56 | 14.29 | 188,223 | +0.32(+2.29%) |
Nov 07, 2011 | 14.37 | 14.37 | 13.73 | 13.97 | 219,510 | -0.39(-2.72%) |
Nov 04, 2011 | 14.17 | 14.41 | 13.89 | 14.36 | 262,209 | +0.03(+0.21%) |
Nov 03, 2011 | 15.00 | 15.70 | 13.90 | 14.33 | 294,654 | -1.01(-6.58%) |
Nov 02, 2011 | 15.58 | 15.67 | 15.02 | 15.34 | 165,412 | -0.04(-0.26%) |
Nov 01, 2011 | 15.18 | 15.56 | 15.02 | 15.38 | 217,608 | -0.31(-1.98%) |
Oct 31, 2011 | 15.79 | 16.05 | 15.43 | 15.69 | 181,325 | -0.31(-1.94%) |
Oct 28, 2011 | 15.76 | 16.79 | 15.54 | 16.00 | 291,593 | +0.11(+0.69%) |
Oct 27, 2011 | 15.01 | 16.95 | 15.01 | 15.89 | 499,442 | -2.95(-15.66%) |
Oct 26, 2011 | 18.42 | 19.05 | 18.20 | 18.84 | 97,923 | +0.70(+3.86%) |
Oct 25, 2011 | 18.63 | 18.80 | 18.08 | 18.14 | 94,535 | -0.58(-3.10%) |
Oct 24, 2011 | 17.65 | 18.90 | 17.65 | 18.72 | 121,454 | +1.18(+6.73%) |
Oct 21, 2011 | 17.32 | 17.63 | 16.94 | 17.54 | 60,778 | +0.52(+3.06%) |
Oct 20, 2011 | 17.26 | 17.32 | 16.39 | 17.02 | 74,370 | -0.19(-1.10%) |
Oct 19, 2011 | 17.83 | 18.10 | 17.13 | 17.21 | 71,582 | -0.72(-4.02%) |
Oct 18, 2011 | 17.19 | 18.06 | 16.93 | 17.93 | 128,929 | +0.75(+4.37%) |
Oct 17, 2011 | 17.86 | 17.86 | 17.03 | 17.18 | 103,281 | -0.89(-4.93%) |
Oct 14, 2011 | 17.69 | 18.16 | 17.13 | 18.07 | 154,002 | +0.51(+2.90%) |
Oct 13, 2011 | 17.41 | 17.67 | 16.82 | 17.56 | 205,580 | +0.00(+0.00%) |
Oct 12, 2011 | 17.09 | 17.76 | 16.92 | 17.56 | 112,103 | +0.65(+3.84%) |
Oct 11, 2011 | 16.39 | 17.04 | 16.32 | 16.91 | 105,401 | +0.35(+2.11%) |
Oct 10, 2011 | 16.11 | 16.64 | 16.11 | 16.56 | 95,954 | +0.63(+3.95%) |
Oct 07, 2011 | 16.59 | 16.74 | 15.84 | 15.93 | 79,697 | -0.66(-3.98%) |
Oct 06, 2011 | 15.70 | 16.63 | 15.63 | 16.59 | 174,256 | +0.83(+5.27%) |
Oct 05, 2011 | 15.09 | 15.90 | 15.07 | 15.76 | 330,425 | +0.75(+5.00%) |
Oct 04, 2011 | 15.00 | 15.01 | 13.77 | 15.01 | 398,239 | -0.63(-4.03%) |
Oct 03, 2011 | 16.85 | 16.85 | 15.39 | 15.64 | 344,765 | -1.42(-8.32%) |
Sep 30, 2011 | 16.60 | 17.15 | 16.60 | 17.06 | 178,431 | +0.17(+1.01%) |
Sep 29, 2011 | 16.71 | 16.93 | 16.26 | 16.89 | 88,796 | +0.55(+3.37%) |
Sep 28, 2011 | 17.01 | 17.01 | 16.32 | 16.34 | 73,929 | -0.71(-4.16%) |
Sep 27, 2011 | 16.54 | 17.34 | 16.47 | 17.05 | 129,137 | +0.86(+5.31%) |
Sep 26, 2011 | 16.34 | 16.43 | 16.00 | 16.19 | 156,097 | +0.02(+0.12%) |
Sep 23, 2011 | 16.11 | 16.50 | 16.01 | 16.17 | 169,546 | +0.02(+0.12%) |
Sep 22, 2011 | 15.96 | 16.28 | 15.76 | 16.15 | 340,999 | -0.28(-1.70%) |
Sep 21, 2011 | 17.21 | 17.53 | 16.37 | 16.43 | 117,875 | -0.80(-4.64%) |
Sep 20, 2011 | 17.72 | 18.19 | 17.10 | 17.23 | 178,276 | -0.48(-2.71%) |
Sep 19, 2011 | 17.97 | 18.00 | 17.58 | 17.71 | 115,813 | -0.58(-3.17%) |
Sep 16, 2011 | 18.56 | 18.78 | 18.13 | 18.29 | 186,389 | -0.16(-0.87%) |
Sep 15, 2011 | 18.52 | 18.52 | 18.08 | 18.45 | 110,011 | +0.12(+0.65%) |
Sep 14, 2011 | 18.20 | 18.71 | 17.81 | 18.33 | 123,307 | +0.33(+1.83%) |
Sep 13, 2011 | 18.09 | 18.37 | 17.81 | 18.00 | 138,859 | +0.03(+0.17%) |
Sep 12, 2011 | 17.75 | 18.15 | 17.56 | 17.97 | 125,088 | -0.08(-0.44%) |
Sep 09, 2011 | 19.01 | 19.02 | 17.84 | 18.05 | 127,514 | -1.04(-5.45%) |
Sep 08, 2011 | 19.52 | 19.65 | 19.01 | 19.09 | 195,776 | -0.61(-3.10%) |
Sep 07, 2011 | 18.56 | 19.76 | 18.56 | 19.70 | 289,061 | +1.49(+8.18%) |
Sep 06, 2011 | 17.84 | 18.27 | 17.80 | 18.21 | 95,435 | -0.11(-0.60%) |
Sep 02, 2011 | 18.64 | 18.89 | 18.16 | 18.32 | 143,174 | -0.72(-3.78%) |
Sep 01, 2011 | 20.00 | 20.23 | 18.87 | 19.04 | 183,990 | -0.94(-4.70%) |
Aug 31, 2011 | 20.23 | 20.31 | 19.75 | 19.98 | 172,130 | -0.13(-0.65%) |
Aug 30, 2011 | 19.92 | 20.28 | 19.38 | 20.11 | 157,193 | +0.06(+0.30%) |
Aug 29, 2011 | 19.38 | 20.17 | 19.10 | 20.05 | 160,080 | +0.84(+4.37%) |
Aug 26, 2011 | 19.06 | 19.50 | 18.67 | 19.21 | 112,224 | +0.05(+0.26%) |
Aug 25, 2011 | 19.38 | 19.86 | 18.97 | 19.16 | 313,160 | -0.13(-0.67%) |
Aug 24, 2011 | 18.38 | 19.52 | 18.08 | 19.29 | 308,273 | +0.86(+4.67%) |
Aug 23, 2011 | 17.96 | 18.58 | 17.75 | 18.43 | 133,159 | +0.57(+3.19%) |
Aug 22, 2011 | 18.25 | 18.31 | 17.57 | 17.86 | 191,705 | -0.06(-0.33%) |
Aug 19, 2011 | 17.69 | 18.13 | 17.56 | 17.92 | 186,459 | -0.08(-0.44%) |
Aug 18, 2011 | 18.45 | 18.45 | 17.60 | 18.00 | 267,096 | -0.96(-5.06%) |
Aug 17, 2011 | 19.16 | 19.30 | 18.62 | 18.96 | 155,212 | -0.16(-0.84%) |
Aug 16, 2011 | 18.86 | 19.30 | 18.72 | 19.12 | 171,635 | +0.11(+0.58%) |
Aug 15, 2011 | 18.13 | 19.03 | 18.13 | 19.01 | 160,531 | +1.02(+5.67%) |
Aug 12, 2011 | 17.87 | 18.45 | 16.84 | 17.99 | 141,756 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.17 | 17.35 | 17.90 | 466,463 | +0.40(+2.29%) |
Aug 10, 2011 | 18.30 | 19.28 | 17.49 | 17.50 | 303,221 | -1.26(-6.72%) |
Aug 09, 2011 | 18.49 | 18.84 | 17.22 | 18.76 | 352,618 | +0.37(+2.01%) |
Aug 08, 2011 | 19.50 | 20.22 | 18.35 | 18.39 | 420,527 | -1.59(-7.96%) |
Aug 05, 2011 | 21.23 | 21.23 | 19.18 | 19.98 | 486,600 | -1.01(-4.81%) |
Aug 04, 2011 | 22.50 | 24.53 | 20.97 | 20.99 | 762,789 | +0.18(+0.86%) |
Aug 03, 2011 | 19.76 | 21.16 | 18.92 | 20.81 | 522,419 | +1.14(+5.80%) |
Aug 02, 2011 | 20.95 | 21.06 | 19.62 | 19.67 | 309,046 | -1.47(-6.98%) |
Aug 01, 2011 | 22.21 | 22.68 | 21.00 | 21.14 | 256,481 | -1.64(-7.18%) |
Jul 29, 2011 | 22.39 | 22.86 | 22.08 | 22.78 | 124,771 | +0.24(+1.06%) |
Jul 28, 2011 | 22.51 | 23.03 | 22.38 | 22.54 | 225,183 | +0.09(+0.40%) |
Jul 27, 2011 | 22.52 | 23.35 | 22.02 | 22.45 | 194,164 | -0.18(-0.80%) |
Jul 26, 2011 | 22.19 | 23.35 | 21.93 | 22.63 | 288,897 | +0.53(+2.40%) |
Jul 25, 2011 | 22.01 | 22.28 | 21.85 | 22.10 | 118,548 | -0.05(-0.23%) |
Jul 22, 2011 | 22.10 | 22.41 | 21.93 | 22.15 | 54,138 | -0.06(-0.27%) |
Jul 21, 2011 | 21.93 | 22.36 | 21.93 | 22.21 | 101,682 | +0.32(+1.46%) |
Jul 20, 2011 | 22.04 | 22.04 | 21.53 | 21.89 | 143,864 | -0.18(-0.82%) |
Jul 19, 2011 | 21.74 | 22.19 | 21.50 | 22.07 | 187,390 | -0.54(-2.39%) |
Jul 18, 2011 | 22.91 | 22.91 | 22.53 | 22.61 | 62,628 | -0.32(-1.40%) |
Jul 15, 2011 | 23.62 | 23.70 | 22.64 | 22.93 | 154,644 | -0.66(-2.80%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.37 | 23.59 | 210,109 | -0.16(-0.67%) |
Jul 13, 2011 | 23.66 | 23.92 | 23.50 | 23.75 | 138,111 | +0.43(+1.84%) |
Jul 12, 2011 | 22.60 | 23.61 | 22.50 | 23.32 | 76,602 | +0.69(+3.05%) |
Jul 11, 2011 | 23.42 | 23.70 | 22.27 | 22.63 | 416,774 | -1.12(-4.72%) |
Jul 08, 2011 | 23.74 | 24.05 | 23.56 | 23.75 | 96,226 | -0.15(-0.63%) |
Jul 07, 2011 | 23.89 | 24.26 | 23.47 | 23.90 | 102,420 | +0.18(+0.76%) |
Jul 06, 2011 | 23.59 | 24.34 | 23.56 | 23.72 | 223,553 | +0.23(+0.98%) |
Jul 05, 2011 | 23.69 | 23.97 | 23.41 | 23.49 | 275,017 | -0.12(-0.51%) |
Jul 01, 2011 | 23.06 | 23.90 | 22.77 | 23.61 | 207,616 | +0.55(+2.39%) |
Jun 30, 2011 | 22.67 | 23.12 | 22.44 | 23.06 | 127,983 | +0.58(+2.58%) |
Jun 29, 2011 | 22.65 | 22.68 | 22.36 | 22.48 | 134,579 | -0.10(-0.44%) |
Jun 28, 2011 | 22.82 | 22.85 | 22.45 | 22.58 | 114,271 | -0.21(-0.92%) |
Jun 27, 2011 | 22.63 | 22.92 | 22.25 | 22.79 | 142,229 | +0.09(+0.40%) |
Jun 24, 2011 | 22.54 | 22.84 | 22.34 | 22.70 | 627,127 | +0.03(+0.13%) |
Jun 23, 2011 | 22.23 | 22.83 | 21.82 | 22.67 | 129,000 | +0.16(+0.71%) |
Jun 22, 2011 | 22.82 | 23.19 | 22.50 | 22.51 | 110,351 | -0.44(-1.92%) |
Jun 21, 2011 | 22.68 | 22.96 | 22.22 | 22.95 | 410,015 | +0.29(+1.28%) |
Jun 20, 2011 | 22.70 | 23.03 | 21.94 | 22.66 | 480,805 | -1.68(-6.90%) |
Jun 17, 2011 | 24.35 | 24.65 | 23.95 | 24.34 | 129,229 | +0.10(+0.41%) |
Jun 16, 2011 | 23.94 | 24.42 | 23.76 | 24.24 | 204,123 | +0.31(+1.30%) |
Jun 15, 2011 | 24.54 | 25.28 | 23.91 | 23.93 | 210,801 | -0.79(-3.20%) |
Jun 14, 2011 | 23.84 | 25.12 | 23.84 | 24.72 | 268,160 | +1.13(+4.79%) |
Jun 13, 2011 | 23.78 | 23.97 | 23.55 | 23.59 | 99,258 | -0.09(-0.38%) |
Jun 10, 2011 | 24.33 | 24.33 | 23.58 | 23.68 | 220,204 | -0.77(-3.15%) |
Jun 09, 2011 | 24.22 | 24.82 | 24.13 | 24.45 | 81,264 | +0.27(+1.12%) |
Jun 08, 2011 | 24.36 | 24.46 | 23.98 | 24.18 | 150,510 | -0.46(-1.85%) |
Jun 07, 2011 | 24.88 | 25.53 | 24.53 | 24.64 | 123,514 | -0.12(-0.50%) |
Jun 06, 2011 | 25.46 | 25.76 | 24.74 | 24.76 | 136,565 | -0.80(-3.13%) |
Jun 03, 2011 | 25.74 | 25.96 | 25.43 | 25.56 | 130,519 | -0.86(-3.26%) |
May 24, 2011 | 26.60 | 26.68 | 26.31 | 26.42 | 130,516 | +0.00(+0.00%) |
May 23, 2011 | 26.63 | 26.83 | 26.41 | 26.42 | 92,276 | -0.59(-2.18%) |
May 20, 2011 | 27.46 | 27.54 | 26.89 | 27.01 | 83,062 | -0.54(-1.98%) |
May 19, 2011 | 26.95 | 27.67 | 26.83 | 27.55 | 110,422 | +0.70(+2.59%) |
May 18, 2011 | 26.90 | 27.06 | 26.48 | 26.86 | 109,085 | -0.04(-0.15%) |
May 17, 2011 | 26.56 | 27.04 | 26.55 | 26.90 | 89,280 | +0.11(+0.41%) |
May 16, 2011 | 26.78 | 27.24 | 26.65 | 26.79 | 155,802 | -0.19(-0.70%) |
May 13, 2011 | 27.91 | 28.22 | 26.75 | 26.98 | 160,396 | -0.92(-3.30%) |
May 12, 2011 | 27.71 | 27.96 | 27.35 | 27.90 | 105,070 | +0.02(+0.07%) |
May 11, 2011 | 27.89 | 28.36 | 27.50 | 27.88 | 133,235 | -0.24(-0.85%) |
May 10, 2011 | 27.58 | 28.17 | 27.49 | 28.12 | 142,998 | +0.63(+2.29%) |
May 09, 2011 | 27.67 | 27.76 | 27.34 | 27.49 | 212,636 | -0.36(-1.29%) |
May 06, 2011 | 28.49 | 29.04 | 27.53 | 27.85 | 273,850 | -0.40(-1.42%) |
May 05, 2011 | 29.35 | 29.56 | 27.98 | 28.25 | 108,521 | -1.10(-3.75%) |
May 04, 2011 | 29.89 | 30.26 | 29.35 | 29.35 | 126,597 | -0.57(-1.91%) |
May 03, 2011 | 30.38 | 30.38 | 29.75 | 29.92 | 80,043 | -0.47(-1.55%) |
May 02, 2011 | 30.47 | 30.54 | 29.57 | 30.39 | 170,240 | +0.77(+2.60%) |
Apr 29, 2011 | 30.12 | 30.12 | 29.59 | 29.62 | 39,611 | -0.34(-1.13%) |
Apr 28, 2011 | 29.95 | 30.39 | 29.69 | 29.96 | 37,190 | -0.07(-0.23%) |
Apr 27, 2011 | 29.15 | 30.04 | 29.15 | 30.03 | 87,288 | +0.92(+3.16%) |
Apr 26, 2011 | 28.39 | 29.30 | 28.39 | 29.11 | 147,352 | +0.67(+2.36%) |
Apr 25, 2011 | 28.66 | 28.73 | 28.29 | 28.44 | 42,679 | -0.20(-0.70%) |
Apr 21, 2011 | 28.95 | 28.95 | 28.61 | 28.64 | 60,895 | -0.14(-0.49%) |
Apr 20, 2011 | 28.91 | 28.97 | 28.51 | 28.78 | 70,716 | +0.27(+0.95%) |
Apr 19, 2011 | 28.57 | 28.94 | 28.16 | 28.51 | 101,654 | +0.10(+0.35%) |
Apr 18, 2011 | 29.01 | 29.16 | 28.30 | 28.41 | 134,925 | -0.87(-2.97%) |
Apr 15, 2011 | 28.95 | 29.37 | 28.75 | 29.28 | 225,712 | +0.19(+0.65%) |
Apr 14, 2011 | 29.19 | 29.61 | 28.95 | 29.09 | 110,318 | -0.25(-0.85%) |
Apr 13, 2011 | 29.93 | 30.20 | 28.99 | 29.34 | 147,196 | -0.55(-1.84%) |
Apr 12, 2011 | 29.70 | 30.08 | 29.17 | 29.89 | 101,294 | +0.05(+0.17%) |
Apr 11, 2011 | 29.57 | 29.84 | 29.08 | 29.84 | 97,077 | +0.14(+0.47%) |
Apr 08, 2011 | 30.42 | 30.42 | 29.56 | 29.70 | 76,472 | -0.60(-1.98%) |
Apr 07, 2011 | 30.06 | 30.38 | 29.92 | 30.30 | 129,065 | +0.30(+1.00%) |
Apr 06, 2011 | 30.05 | 30.30 | 29.52 | 30.00 | 175,065 | +0.19(+0.64%) |
Apr 05, 2011 | 29.69 | 30.00 | 29.33 | 29.81 | 93,409 | -0.08(-0.27%) |
Apr 04, 2011 | 29.65 | 30.18 | 29.59 | 29.89 | 116,751 | +0.33(+1.12%) |
Apr 01, 2011 | 30.02 | 30.02 | 29.03 | 29.56 | 254,643 | -0.44(-1.47%) |
Mar 31, 2011 | 29.07 | 30.04 | 29.06 | 30.00 | 235,971 | +0.94(+3.23%) |
Mar 30, 2011 | 29.06 | 29.40 | 28.79 | 29.06 | 176,524 | +0.34(+1.20%) |
Mar 29, 2011 | 28.14 | 28.83 | 28.07 | 28.71 | 131,672 | +0.57(+2.01%) |
Mar 28, 2011 | 27.83 | 28.17 | 27.71 | 28.15 | 81,301 | +0.44(+1.59%) |
Mar 25, 2011 | 27.88 | 28.41 | 27.48 | 27.71 | 120,476 | -0.13(-0.47%) |
Mar 24, 2011 | 27.97 | 28.35 | 27.70 | 27.84 | 80,220 | -0.09(-0.32%) |
Mar 23, 2011 | 28.39 | 28.39 | 27.75 | 27.93 | 70,812 | -0.52(-1.83%) |
Mar 22, 2011 | 28.37 | 28.69 | 28.00 | 28.45 | 71,282 | +0.08(+0.28%) |
Mar 21, 2011 | 28.41 | 29.05 | 28.25 | 28.37 | 78,830 | -0.21(-0.73%) |
Mar 18, 2011 | 28.05 | 28.59 | 27.81 | 28.58 | 184,974 | +0.71(+2.55%) |
Mar 17, 2011 | 28.39 | 28.64 | 27.63 | 27.87 | 163,100 | -0.20(-0.71%) |
Mar 16, 2011 | 28.75 | 28.92 | 28.06 | 28.07 | 138,779 | -0.79(-2.74%) |
Mar 15, 2011 | 29.09 | 29.33 | 28.62 | 28.86 | 201,827 | -0.82(-2.76%) |
Mar 14, 2011 | 29.22 | 29.75 | 29.22 | 29.68 | 126,627 | +0.07(+0.24%) |
Mar 11, 2011 | 30.00 | 30.13 | 29.30 | 29.61 | 185,567 | -0.61(-2.02%) |
Mar 10, 2011 | 30.34 | 30.46 | 30.02 | 30.22 | 301,794 | -0.38(-1.24%) |
Mar 09, 2011 | 29.33 | 30.61 | 29.04 | 30.60 | 264,999 | +1.31(+4.47%) |
Mar 08, 2011 | 28.75 | 29.33 | 28.75 | 29.29 | 206,705 | +0.48(+1.67%) |
Mar 07, 2011 | 28.09 | 28.93 | 28.03 | 28.81 | 286,252 | +0.66(+2.34%) |
Mar 04, 2011 | 27.83 | 28.48 | 27.82 | 28.15 | 238,223 | +0.17(+0.61%) |
Mar 03, 2011 | 26.90 | 28.40 | 26.15 | 27.98 | 1,065,745 | -2.07(-6.89%) |
Mar 02, 2011 | 29.25 | 30.37 | 29.04 | 30.05 | 204,336 | +0.80(+2.74%) |
Mar 01, 2011 | 29.94 | 30.02 | 29.22 | 29.25 | 237,029 | -0.61(-2.04%) |
Feb 28, 2011 | 30.30 | 30.64 | 29.82 | 29.86 | 141,907 | -0.38(-1.26%) |
Feb 25, 2011 | 29.53 | 30.27 | 29.53 | 30.24 | 91,877 | +0.74(+2.51%) |
Feb 24, 2011 | 29.45 | 30.01 | 29.41 | 29.50 | 179,904 | +0.00(+0.00%) |
Feb 23, 2011 | 29.82 | 30.13 | 29.45 | 29.50 | 217,662 | -0.32(-1.07%) |
Feb 22, 2011 | 29.32 | 30.50 | 29.32 | 29.82 | 265,518 | +0.44(+1.50%) |
Feb 18, 2011 | 29.47 | 29.49 | 29.06 | 29.38 | 217,698 | +0.12(+0.41%) |
Feb 17, 2011 | 28.30 | 30.16 | 28.20 | 29.26 | 313,425 | +0.96(+3.39%) |
Feb 16, 2011 | 27.79 | 28.30 | 27.79 | 28.30 | 89,627 | +0.50(+1.80%) |
Feb 15, 2011 | 27.54 | 27.87 | 26.97 | 27.80 | 213,543 | +0.13(+0.47%) |
Feb 14, 2011 | 26.22 | 28.06 | 25.87 | 27.67 | 370,792 | +1.34(+5.09%) |
Feb 11, 2011 | 26.30 | 26.64 | 26.19 | 26.33 | 135,753 | -0.09(-0.34%) |
Feb 10, 2011 | 26.78 | 26.98 | 26.30 | 26.42 | 244,990 | -0.49(-1.82%) |
Feb 09, 2011 | 27.08 | 27.10 | 26.62 | 26.91 | 154,827 | -0.27(-0.99%) |
Feb 08, 2011 | 26.61 | 27.27 | 26.61 | 27.18 | 182,167 | +0.54(+2.03%) |
Feb 07, 2011 | 26.90 | 27.55 | 26.58 | 26.64 | 247,171 | -0.11(-0.41%) |
Feb 04, 2011 | 26.80 | 26.94 | 26.55 | 26.75 | 121,886 | +0.00(+0.00%) |
Feb 03, 2011 | 27.16 | 27.32 | 26.52 | 26.75 | 164,289 | -0.45(-1.65%) |
Feb 02, 2011 | 27.64 | 27.64 | 27.06 | 27.20 | 64,002 | -0.36(-1.31%) |
Feb 01, 2011 | 26.86 | 27.79 | 26.44 | 27.56 | 135,985 | +0.96(+3.61%) |
Jan 31, 2011 | 27.53 | 27.53 | 26.51 | 26.60 | 175,534 | -0.96(-3.48%) |
Jan 28, 2011 | 28.96 | 28.96 | 27.56 | 27.56 | 170,528 | -1.21(-4.21%) |
Jan 27, 2011 | 28.92 | 28.94 | 27.78 | 28.77 | 244,721 | -0.07(-0.24%) |
Jan 26, 2011 | 28.50 | 28.86 | 28.23 | 28.84 | 219,837 | +0.59(+2.09%) |
Jan 25, 2011 | 27.77 | 28.39 | 27.49 | 28.25 | 105,852 | +0.43(+1.55%) |
Jan 24, 2011 | 28.11 | 28.37 | 27.36 | 27.82 | 150,120 | -0.24(-0.86%) |
Jan 21, 2011 | 28.59 | 28.64 | 28.04 | 28.06 | 78,613 | -0.34(-1.20%) |
Jan 20, 2011 | 28.21 | 28.59 | 28.17 | 28.40 | 163,183 | +0.19(+0.67%) |
Jan 19, 2011 | 28.87 | 28.91 | 28.18 | 28.21 | 154,782 | -0.73(-2.52%) |
Jan 18, 2011 | 28.54 | 29.02 | 27.97 | 28.94 | 141,921 | +0.21(+0.73%) |
Jan 14, 2011 | 28.52 | 28.89 | 28.33 | 28.73 | 208,779 | -0.21(-0.73%) |
Jan 13, 2011 | 28.90 | 29.14 | 28.80 | 28.94 | 105,919 | +0.03(+0.10%) |
Jan 12, 2011 | 29.90 | 29.96 | 28.46 | 28.91 | 317,550 | -0.98(-3.28%) |
Jan 11, 2011 | 30.08 | 30.13 | 29.64 | 29.89 | 107,770 | -0.09(-0.30%) |
Jan 10, 2011 | 30.03 | 30.12 | 29.38 | 29.98 | 217,453 | -0.02(-0.07%) |
Jan 07, 2011 | 30.13 | 30.29 | 29.65 | 30.00 | 184,023 | +0.05(+0.17%) |
Jan 06, 2011 | 31.06 | 31.06 | 29.82 | 29.95 | 231,225 | -0.91(-2.95%) |
Jan 05, 2011 | 31.52 | 31.69 | 30.80 | 30.86 | 157,889 | -0.66(-2.09%) |
Jan 04, 2011 | 31.40 | 31.59 | 31.00 | 31.52 | 171,057 | +0.36(+1.16%) |