Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.95 | 19.00 | 18.55 | 18.67 | 121,600 | -0.39(-2.05%) |
Sep 29, 2011 | 19.14 | 19.31 | 18.95 | 19.06 | 201,145 | -0.05(-0.28%) |
Sep 28, 2011 | 19.44 | 19.44 | 19.11 | 19.11 | 523,285 | -0.34(-1.77%) |
Sep 27, 2011 | 19.60 | 19.63 | 19.39 | 19.46 | 13,369,422 | +0.08(+0.43%) |
Sep 26, 2011 | 19.14 | 19.45 | 18.82 | 19.37 | 255,324 | +0.24(+1.24%) |
Sep 23, 2011 | 18.60 | 19.21 | 18.60 | 19.14 | 188,206 | +0.48(+2.58%) |
Sep 22, 2011 | 18.34 | 19.07 | 18.26 | 18.66 | 1,242,732 | -0.29(-1.53%) |
Sep 21, 2011 | 19.35 | 19.47 | 18.84 | 18.95 | 408,572 | -0.69(-3.50%) |
Sep 20, 2011 | 19.78 | 19.78 | 19.55 | 19.63 | 190,140 | -0.18(-0.89%) |
Sep 19, 2011 | 20.02 | 20.02 | 19.36 | 19.81 | 394,291 | -0.59(-2.91%) |
Sep 16, 2011 | 20.45 | 20.60 | 20.31 | 20.40 | 98,500 | -0.13(-0.64%) |
Sep 15, 2011 | 20.67 | 20.67 | 20.39 | 20.54 | 482,082 | +0.15(+0.75%) |
Sep 14, 2011 | 20.48 | 20.48 | 20.18 | 20.38 | 359,538 | -0.07(-0.34%) |
Sep 13, 2011 | 20.50 | 20.61 | 20.44 | 20.45 | 389,206 | -0.01(-0.04%) |
Sep 12, 2011 | 20.77 | 20.87 | 20.30 | 20.46 | 266,791 | -0.46(-2.19%) |
Sep 09, 2011 | 20.94 | 20.95 | 20.76 | 20.92 | 692,392 | -0.15(-0.69%) |
Sep 08, 2011 | 21.13 | 21.29 | 21.06 | 21.06 | 613,782 | -0.13(-0.61%) |
Sep 07, 2011 | 21.06 | 21.25 | 21.06 | 21.19 | 252,515 | -0.07(-0.32%) |
Sep 06, 2011 | 21.19 | 21.26 | 21.03 | 21.26 | 185,626 | -0.37(-1.70%) |
Sep 02, 2011 | 21.55 | 21.64 | 21.29 | 21.63 | 284,278 | -0.23(-1.05%) |
Sep 01, 2011 | 21.93 | 22.04 | 21.82 | 21.86 | 162,526 | -0.31(-1.38%) |
Aug 31, 2011 | 22.12 | 22.19 | 22.06 | 22.16 | 168,184 | +0.03(+0.14%) |
Aug 30, 2011 | 22.17 | 22.23 | 22.12 | 22.13 | 119,419 | +0.04(+0.17%) |
Aug 29, 2011 | 22.09 | 22.13 | 22.00 | 22.10 | 150,490 | +0.19(+0.87%) |
Aug 26, 2011 | 21.91 | 22.09 | 21.81 | 21.91 | 200,926 | -0.02(-0.07%) |
Aug 25, 2011 | 21.81 | 22.07 | 21.79 | 21.92 | 89,085 | +0.05(+0.24%) |
Aug 24, 2011 | 21.91 | 21.95 | 21.80 | 21.87 | 101,792 | -0.11(-0.52%) |
Aug 23, 2011 | 22.07 | 22.07 | 21.97 | 21.98 | 146,003 | +0.02(+0.10%) |
Aug 22, 2011 | 22.06 | 22.10 | 21.91 | 21.96 | 151,958 | -0.00(-0.00%) |
Aug 19, 2011 | 22.03 | 22.13 | 21.86 | 21.96 | 88,599 | +0.02(+0.10%) |
Aug 18, 2011 | 22.01 | 22.06 | 21.74 | 21.94 | 192,286 | -0.36(-1.61%) |
Aug 17, 2011 | 22.24 | 22.31 | 22.19 | 22.29 | 149,243 | +0.24(+1.07%) |
Aug 16, 2011 | 21.95 | 22.23 | 21.94 | 22.06 | 149,893 | -0.03(-0.14%) |
Aug 15, 2011 | 21.90 | 22.14 | 21.87 | 22.09 | 133,468 | +0.41(+1.90%) |
Aug 12, 2011 | 21.79 | 21.79 | 21.58 | 21.68 | 107,294 | +0.16(+0.75%) |
Aug 11, 2011 | 21.34 | 21.62 | 21.25 | 21.52 | 191,872 | -0.07(-0.30%) |
Aug 10, 2011 | 21.77 | 21.84 | 21.47 | 21.58 | 206,883 | -0.39(-1.79%) |
Aug 09, 2011 | 22.17 | 22.02 | 20.80 | 21.97 | 390,367 | +0.41(+1.88%) |
Aug 08, 2011 | 21.87 | 21.95 | 21.56 | 21.57 | 484,446 | -0.39(-1.78%) |
Aug 05, 2011 | 22.20 | 22.31 | 21.85 | 21.96 | 751,752 | -0.24(-1.07%) |
Aug 04, 2011 | 22.38 | 22.38 | 22.18 | 22.20 | 339,182 | -0.32(-1.40%) |
Aug 03, 2011 | 22.39 | 22.52 | 22.39 | 22.51 | 110,873 | +0.05(+0.24%) |
Aug 02, 2011 | 22.36 | 22.49 | 22.34 | 22.46 | 335,412 | +0.02(+0.07%) |
Aug 01, 2011 | 22.63 | 22.68 | 22.33 | 22.44 | 110,493 | -0.11(-0.51%) |
Jul 29, 2011 | 22.35 | 22.62 | 22.23 | 22.55 | 127,488 | +0.25(+1.13%) |
Jul 28, 2011 | 22.39 | 22.47 | 22.17 | 22.30 | 206,352 | -0.18(-0.78%) |
Jul 27, 2011 | 22.55 | 22.55 | 22.25 | 22.48 | 163,961 | -0.33(-1.44%) |
Jul 26, 2011 | 22.84 | 22.89 | 22.75 | 22.81 | 151,484 | +0.13(+0.57%) |
Jul 25, 2011 | 22.55 | 22.72 | 22.55 | 22.68 | 139,870 | +0.21(+0.92%) |
Jul 22, 2011 | 22.53 | 22.55 | 22.45 | 22.47 | 203,325 | +0.00(+0.02%) |
Jul 21, 2011 | 22.43 | 22.50 | 22.39 | 22.47 | 111,659 | +0.16(+0.70%) |
Jul 20, 2011 | 22.35 | 22.39 | 22.26 | 22.31 | 194,402 | -0.04(-0.17%) |
Jul 19, 2011 | 22.44 | 22.44 | 22.20 | 22.35 | 134,294 | +0.24(+1.07%) |
Jul 18, 2011 | 22.10 | 22.15 | 21.99 | 22.11 | 139,000 | -0.09(-0.41%) |
Jul 15, 2011 | 22.19 | 22.26 | 22.10 | 22.20 | 120,579 | +0.17(+0.76%) |
Jul 14, 2011 | 22.21 | 22.21 | 22.02 | 22.04 | 104,325 | -0.13(-0.59%) |
Jul 13, 2011 | 21.94 | 22.27 | 21.94 | 22.16 | 208,847 | +0.12(+0.55%) |
Jul 12, 2011 | 22.07 | 22.19 | 22.04 | 22.04 | 83,427 | -0.02(-0.10%) |
Jul 11, 2011 | 22.13 | 22.15 | 21.98 | 22.07 | 148,859 | -0.24(-1.10%) |
Jul 08, 2011 | 22.32 | 22.36 | 22.27 | 22.31 | 264,499 | -0.08(-0.38%) |
Jul 07, 2011 | 22.25 | 22.46 | 22.25 | 22.39 | 163,681 | +0.15(+0.65%) |
Jul 06, 2011 | 22.39 | 22.39 | 22.22 | 22.25 | 157,730 | -0.07(-0.32%) |
Jul 05, 2011 | 22.42 | 22.55 | 22.28 | 22.32 | 201,004 | -0.09(-0.40%) |
Jul 01, 2011 | 22.33 | 22.47 | 22.26 | 22.41 | 130,688 | +0.06(+0.27%) |
Jun 30, 2011 | 22.32 | 22.39 | 22.26 | 22.35 | 222,540 | +0.14(+0.62%) |
Jun 29, 2011 | 22.03 | 22.21 | 21.98 | 22.21 | 304,714 | +0.14(+0.62%) |
Jun 28, 2011 | 21.85 | 22.07 | 21.79 | 22.07 | 242,106 | +0.24(+1.09%) |
Jun 27, 2011 | 21.73 | 21.84 | 21.65 | 21.84 | 74,769 | +0.17(+0.78%) |
Jun 24, 2011 | 21.61 | 21.88 | 21.61 | 21.67 | 109,499 | -0.12(-0.56%) |
Jun 23, 2011 | 21.64 | 21.86 | 21.64 | 21.79 | 111,935 | -0.05(-0.24%) |
Jun 22, 2011 | 21.77 | 21.94 | 21.69 | 21.84 | 129,552 | -0.03(-0.14%) |
Jun 21, 2011 | 21.76 | 21.89 | 21.74 | 21.87 | 101,162 | +0.14(+0.63%) |
Jun 20, 2011 | 21.72 | 21.75 | 21.67 | 21.74 | 258,727 | +0.00(+0.00%) |
Jun 17, 2011 | 21.71 | 21.80 | 21.67 | 21.74 | 69,223 | +0.10(+0.46%) |
Jun 16, 2011 | 21.61 | 21.68 | 21.55 | 21.64 | 253,417 | -0.12(-0.56%) |
Jun 15, 2011 | 21.83 | 21.84 | 21.64 | 21.76 | 120,271 | -0.20(-0.91%) |
Jun 14, 2011 | 21.80 | 21.98 | 21.79 | 21.96 | 178,256 | +0.19(+0.88%) |
Jun 13, 2011 | 21.74 | 21.87 | 21.69 | 21.77 | 140,532 | +0.02(+0.11%) |
Jun 10, 2011 | 21.81 | 21.85 | 21.65 | 21.74 | 91,366 | -0.08(-0.35%) |
Jun 09, 2011 | 21.87 | 21.97 | 21.79 | 21.82 | 215,121 | -0.12(-0.56%) |
Jun 08, 2011 | 21.98 | 22.05 | 21.89 | 21.94 | 321,634 | -0.15(-0.69%) |
Jun 07, 2011 | 21.87 | 22.10 | 21.86 | 22.10 | 206,206 | +0.18(+0.84%) |
Jun 06, 2011 | 21.97 | 21.98 | 21.83 | 21.91 | 227,332 | -0.06(-0.28%) |
Jun 03, 2011 | 21.84 | 22.06 | 21.84 | 21.97 | 200,429 | +0.78(+3.68%) |
May 24, 2011 | 21.18 | 21.26 | 21.12 | 21.19 | 62,339 | +0.09(+0.44%) |
May 23, 2011 | 21.05 | 21.17 | 20.97 | 21.10 | 66,594 | -0.19(-0.90%) |
May 20, 2011 | 21.40 | 21.40 | 21.22 | 21.29 | 39,211 | -0.04(-0.20%) |
May 19, 2011 | 21.42 | 21.42 | 21.25 | 21.34 | 209,260 | -0.09(-0.44%) |
May 18, 2011 | 21.22 | 21.43 | 21.20 | 21.43 | 269,246 | +0.08(+0.39%) |
May 17, 2011 | 21.05 | 21.35 | 20.94 | 21.35 | 189,498 | +0.36(+1.71%) |
May 16, 2011 | 20.94 | 21.13 | 20.92 | 20.99 | 217,714 | +0.07(+0.33%) |
May 13, 2011 | 21.13 | 21.13 | 20.81 | 20.92 | 80,133 | -0.34(-1.62%) |
May 12, 2011 | 21.12 | 21.32 | 21.04 | 21.26 | 132,589 | +0.00(+0.00%) |
May 11, 2011 | 21.40 | 21.40 | 21.21 | 21.26 | 41,101 | -0.24(-1.10%) |
May 10, 2011 | 21.37 | 21.50 | 21.32 | 21.50 | 92,082 | +0.25(+1.19%) |
May 09, 2011 | 21.22 | 21.34 | 21.11 | 21.25 | 108,169 | -0.08(-0.36%) |
May 06, 2011 | 21.30 | 21.45 | 21.19 | 21.32 | 82,886 | +0.13(+0.61%) |
May 05, 2011 | 21.26 | 21.31 | 20.99 | 21.19 | 268,575 | -0.06(-0.29%) |
May 04, 2011 | 21.58 | 21.67 | 21.22 | 21.26 | 120,290 | -0.39(-1.80%) |
May 03, 2011 | 21.81 | 21.83 | 21.56 | 21.64 | 300,837 | -0.30(-1.36%) |
May 02, 2011 | 21.89 | 21.94 | 21.88 | 21.94 | 125,206 | -0.15(-0.69%) |
Apr 29, 2011 | 22.09 | 22.17 | 21.98 | 22.10 | 101,260 | +0.08(+0.38%) |
Apr 28, 2011 | 21.89 | 22.01 | 21.68 | 22.01 | 213,913 | -0.08(-0.38%) |
Apr 27, 2011 | 22.10 | 22.17 | 22.02 | 22.10 | 94,460 | +0.00(+0.00%) |
Apr 26, 2011 | 22.12 | 22.15 | 22.04 | 22.10 | 62,640 | +0.02(+0.07%) |
Apr 25, 2011 | 22.14 | 22.14 | 21.98 | 22.08 | 122,935 | -0.07(-0.31%) |
Apr 21, 2011 | 22.13 | 22.15 | 22.07 | 22.15 | 81,433 | +0.11(+0.49%) |
Apr 20, 2011 | 21.93 | 22.10 | 21.87 | 22.04 | 141,351 | +0.13(+0.59%) |
Apr 19, 2011 | 21.80 | 21.94 | 21.78 | 21.91 | 79,876 | +0.03(+0.14%) |
Apr 18, 2011 | 21.89 | 21.91 | 21.61 | 21.88 | 107,100 | +0.03(+0.14%) |
Apr 15, 2011 | 21.98 | 21.98 | 21.81 | 21.85 | 176,101 | -0.02(-0.10%) |
Apr 14, 2011 | 21.75 | 21.88 | 21.71 | 21.87 | 136,002 | +0.11(+0.53%) |
Apr 13, 2011 | 21.72 | 21.77 | 21.61 | 21.76 | 48,744 | +0.11(+0.51%) |
Apr 12, 2011 | 21.87 | 21.87 | 21.58 | 21.65 | 146,794 | -0.13(-0.61%) |
Apr 11, 2011 | 21.88 | 21.91 | 21.77 | 21.78 | 175,005 | -0.19(-0.87%) |
Apr 08, 2011 | 21.81 | 21.97 | 21.79 | 21.97 | 116,603 | +0.32(+1.49%) |
Apr 07, 2011 | 21.29 | 21.71 | 21.29 | 21.65 | 119,341 | +0.37(+1.75%) |
Apr 06, 2011 | 21.45 | 21.58 | 21.26 | 21.28 | 192,681 | -0.20(-0.93%) |
Apr 05, 2011 | 21.37 | 21.52 | 21.36 | 21.48 | 96,542 | +0.01(+0.04%) |
Apr 04, 2011 | 21.25 | 21.47 | 21.12 | 21.47 | 144,136 | +0.21(+0.97%) |
Apr 01, 2011 | 21.13 | 21.32 | 21.11 | 21.26 | 135,312 | +0.17(+0.80%) |
Mar 31, 2011 | 21.14 | 21.22 | 21.09 | 21.09 | 119,086 | -0.12(-0.58%) |
Mar 30, 2011 | 21.03 | 21.22 | 20.81 | 21.22 | 133,640 | +0.34(+1.65%) |
Mar 29, 2011 | 20.74 | 20.89 | 20.70 | 20.87 | 131,805 | +0.18(+0.89%) |
Mar 28, 2011 | 20.71 | 20.74 | 20.67 | 20.69 | 103,188 | -0.03(-0.15%) |
Mar 25, 2011 | 20.76 | 20.77 | 20.71 | 20.72 | 79,295 | -0.03(-0.15%) |
Mar 24, 2011 | 20.77 | 20.80 | 20.70 | 20.75 | 204,831 | +0.00(+0.00%) |
Mar 23, 2011 | 20.70 | 20.77 | 20.67 | 20.75 | 259,768 | +0.03(+0.15%) |
Mar 22, 2011 | 20.67 | 20.73 | 20.61 | 20.72 | 162,467 | +0.09(+0.42%) |
Mar 21, 2011 | 20.64 | 20.67 | 20.59 | 20.63 | 159,261 | +0.03(+0.13%) |
Mar 18, 2011 | 20.50 | 20.61 | 20.47 | 20.61 | 75,181 | +0.24(+1.20%) |
Mar 17, 2011 | 20.55 | 20.60 | 20.28 | 20.36 | 140,381 | -0.10(-0.49%) |
Mar 16, 2011 | 20.57 | 20.64 | 20.43 | 20.46 | 71,016 | -0.15(-0.74%) |
Mar 15, 2011 | 20.62 | 20.67 | 20.58 | 20.61 | 204,003 | -0.05(-0.26%) |
Mar 14, 2011 | 20.59 | 20.67 | 20.54 | 20.67 | 189,813 | +0.15(+0.71%) |
Mar 11, 2011 | 20.51 | 20.58 | 20.49 | 20.52 | 57,658 | -0.06(-0.30%) |
Mar 10, 2011 | 20.61 | 20.61 | 20.54 | 20.58 | 81,305 | -0.11(-0.55%) |
Mar 09, 2011 | 20.67 | 20.74 | 20.60 | 20.70 | 56,328 | +0.05(+0.22%) |
Mar 08, 2011 | 20.73 | 20.76 | 20.51 | 20.65 | 105,643 | -0.08(-0.41%) |
Mar 07, 2011 | 20.70 | 21.19 | 20.67 | 20.74 | 146,189 | +0.02(+0.07%) |
Mar 04, 2011 | 20.80 | 20.85 | 20.71 | 20.72 | 169,645 | -0.04(-0.18%) |
Mar 03, 2011 | 20.64 | 20.77 | 20.64 | 20.76 | 170,156 | +0.08(+0.37%) |
Mar 02, 2011 | 20.57 | 20.68 | 20.56 | 20.68 | 75,746 | +0.18(+0.86%) |
Mar 01, 2011 | 20.56 | 20.59 | 20.51 | 20.51 | 49,711 | -0.05(-0.22%) |
Feb 28, 2011 | 20.59 | 20.62 | 20.49 | 20.55 | 52,501 | +0.05(+0.22%) |
Feb 25, 2011 | 20.54 | 20.64 | 20.45 | 20.51 | 50,062 | +0.05(+0.22%) |
Feb 24, 2011 | 20.43 | 20.50 | 20.41 | 20.46 | 64,905 | +0.13(+0.64%) |
Feb 23, 2011 | 20.38 | 20.45 | 20.29 | 20.33 | 82,115 | -0.04(-0.18%) |
Feb 22, 2011 | 20.49 | 20.52 | 20.36 | 20.37 | 63,024 | -0.14(-0.68%) |
Feb 18, 2011 | 20.47 | 20.56 | 20.41 | 20.51 | 48,638 | -0.02(-0.07%) |
Feb 17, 2011 | 20.45 | 20.56 | 20.42 | 20.52 | 50,739 | +0.04(+0.19%) |
Feb 16, 2011 | 20.42 | 20.48 | 20.39 | 20.48 | 171,768 | +0.02(+0.11%) |
Feb 15, 2011 | 20.45 | 20.47 | 20.41 | 20.46 | 125,155 | -0.02(-0.10%) |
Feb 14, 2011 | 20.41 | 20.48 | 20.41 | 20.48 | 107,879 | -0.02(-0.09%) |
Feb 11, 2011 | 20.40 | 20.51 | 20.38 | 20.50 | 88,943 | +0.13(+0.64%) |
Feb 10, 2011 | 20.43 | 20.55 | 20.35 | 20.37 | 20,236 | -0.15(-0.71%) |
Feb 09, 2011 | 20.42 | 20.51 | 20.39 | 20.51 | 76,816 | +0.11(+0.52%) |
Feb 08, 2011 | 20.28 | 20.41 | 20.28 | 20.41 | 29,636 | +0.21(+1.02%) |
Feb 07, 2011 | 20.23 | 20.27 | 20.20 | 20.20 | 86,767 | -0.05(-0.26%) |
Feb 04, 2011 | 20.36 | 20.36 | 20.21 | 20.25 | 82,969 | -0.08(-0.41%) |
Feb 03, 2011 | 20.32 | 20.36 | 20.27 | 20.34 | 27,690 | -0.01(-0.04%) |
Feb 02, 2011 | 20.40 | 20.40 | 20.32 | 20.35 | 25,187 | -0.05(-0.22%) |
Feb 01, 2011 | 20.38 | 20.59 | 20.34 | 20.39 | 180,957 | +0.08(+0.41%) |
Jan 31, 2011 | 20.15 | 20.37 | 20.15 | 20.31 | 31,352 | +0.18(+0.87%) |
Jan 28, 2011 | 20.26 | 20.29 | 20.13 | 20.13 | 38,210 | -0.13(-0.64%) |
Jan 27, 2011 | 20.35 | 20.35 | 20.20 | 20.26 | 52,264 | -0.12(-0.56%) |
Jan 26, 2011 | 20.31 | 20.38 | 20.30 | 20.38 | 49,179 | +0.06(+0.30%) |
Jan 25, 2011 | 20.28 | 20.32 | 20.26 | 20.31 | 78,052 | -0.01(-0.04%) |
Jan 24, 2011 | 20.25 | 20.32 | 20.25 | 20.32 | 52,830 | +0.11(+0.57%) |
Jan 21, 2011 | 20.24 | 20.30 | 20.15 | 20.21 | 47,876 | +0.01(+0.04%) |
Jan 20, 2011 | 20.25 | 20.27 | 20.19 | 20.20 | 36,556 | -0.06(-0.30%) |
Jan 19, 2011 | 20.27 | 20.28 | 20.22 | 20.26 | 25,029 | +0.08(+0.38%) |
Jan 18, 2011 | 20.21 | 20.26 | 20.17 | 20.18 | 21,289 | +0.09(+0.46%) |
Jan 14, 2011 | 20.06 | 20.14 | 20.04 | 20.09 | 94,354 | -0.10(-0.49%) |
Jan 13, 2011 | 20.29 | 20.30 | 20.18 | 20.19 | 33,930 | -0.03(-0.15%) |
Jan 12, 2011 | 20.09 | 20.22 | 20.09 | 20.22 | 34,857 | +0.13(+0.65%) |
Jan 11, 2011 | 19.99 | 20.09 | 19.95 | 20.09 | 61,060 | +0.12(+0.61%) |
Jan 10, 2011 | 19.96 | 20.03 | 19.92 | 19.97 | 34,700 | -0.06(-0.31%) |
Jan 07, 2011 | 20.11 | 20.12 | 19.99 | 20.03 | 58,482 | +0.03(+0.15%) |
Jan 06, 2011 | 20.09 | 20.09 | 19.96 | 20.00 | 100,543 | -0.17(-0.83%) |
Jan 05, 2011 | 20.26 | 20.29 | 20.15 | 20.17 | 71,259 | -0.15(-0.72%) |
Jan 04, 2011 | 20.44 | 20.44 | 20.19 | 20.31 | 114,129 | -0.20(-0.97%) |
Jan 03, 2011 | 20.38 | 20.53 | 20.38 | 20.51 | 58,874 | +0.21(+1.05%) |
Dec 31, 2010 | 20.44 | 20.57 | 20.26 | 20.30 | 56,825 | -0.05(-0.23%) |
Dec 30, 2010 | 20.20 | 20.35 | 20.19 | 20.35 | 120,538 | +0.29(+1.45%) |
Dec 29, 2010 | 19.97 | 20.10 | 19.93 | 20.05 | 67,521 | +0.15(+0.77%) |
Dec 28, 2010 | 20.09 | 20.09 | 19.85 | 19.90 | 271,330 | -0.07(-0.34%) |
Dec 27, 2010 | 19.88 | 20.01 | 19.88 | 19.97 | 49,559 | +0.10(+0.50%) |
Dec 23, 2010 | 19.78 | 19.92 | 19.78 | 19.87 | 82,328 | +0.08(+0.43%) |
Dec 22, 2010 | 19.83 | 19.90 | 19.77 | 19.79 | 143,132 | -0.09(-0.47%) |
Dec 21, 2010 | 19.84 | 19.90 | 19.83 | 19.88 | 83,091 | +0.17(+0.88%) |
Dec 20, 2010 | 19.69 | 19.73 | 19.65 | 19.71 | 77,865 | +0.10(+0.48%) |
Dec 17, 2010 | 19.66 | 19.66 | 19.58 | 19.61 | 44,690 | -0.14(-0.69%) |
Dec 16, 2010 | 19.73 | 19.77 | 19.68 | 19.75 | 60,327 | +0.06(+0.31%) |
Dec 15, 2010 | 19.79 | 19.84 | 19.69 | 19.69 | 86,830 | -0.12(-0.58%) |
Dec 14, 2010 | 19.79 | 19.87 | 19.77 | 19.80 | 45,033 | -0.00(-0.00%) |
Dec 13, 2010 | 19.69 | 19.88 | 19.67 | 19.80 | 202,995 | +0.10(+0.52%) |
Dec 10, 2010 | 19.58 | 19.70 | 19.50 | 19.70 | 128,445 | +0.09(+0.45%) |
Dec 09, 2010 | 19.84 | 19.84 | 19.55 | 19.61 | 41,074 | -0.27(-1.33%) |
Dec 08, 2010 | 19.90 | 19.97 | 19.79 | 19.88 | 40,648 | -0.04(-0.20%) |
Dec 07, 2010 | 20.19 | 20.19 | 19.92 | 19.92 | 105,624 | -0.16(-0.81%) |
Dec 06, 2010 | 19.88 | 20.08 | 19.87 | 20.08 | 64,353 | +0.20(+1.03%) |
Dec 03, 2010 | 19.80 | 19.89 | 19.76 | 19.88 | 331,021 | +0.18(+0.90%) |
Dec 02, 2010 | 19.67 | 19.73 | 19.65 | 19.70 | 27,112 | +0.04(+0.21%) |
Dec 01, 2010 | 19.60 | 19.69 | 19.59 | 19.66 | 166,597 | +0.13(+0.66%) |
Nov 30, 2010 | 19.40 | 19.53 | 19.39 | 19.53 | 40,103 | +0.06(+0.31%) |
Nov 29, 2010 | 19.37 | 19.50 | 19.28 | 19.47 | 62,444 | +0.12(+0.60%) |
Nov 26, 2010 | 19.35 | 19.41 | 19.34 | 19.35 | 15,487 | -0.02(-0.10%) |
Nov 24, 2010 | 19.43 | 19.37 | 19.37 | 19.37 | 65,561 | +0.10(+0.53%) |
Nov 23, 2010 | 19.31 | 19.31 | 19.20 | 19.27 | 43,416 | -0.15(-0.77%) |
Nov 22, 2010 | 19.42 | 19.47 | 19.30 | 19.42 | 33,238 | -0.07(-0.35%) |
Nov 19, 2010 | 19.50 | 19.52 | 19.41 | 19.49 | 165,867 | -0.07(-0.35%) |
Nov 18, 2010 | 19.43 | 19.56 | 19.41 | 19.56 | 85,116 | +0.24(+1.27%) |
Nov 17, 2010 | 19.32 | 19.38 | 19.27 | 19.31 | 24,030 | +0.14(+0.74%) |
Nov 16, 2010 | 19.32 | 19.32 | 19.13 | 19.17 | 91,854 | -0.15(-0.77%) |
Nov 15, 2010 | 19.37 | 19.37 | 19.31 | 19.32 | 122,646 | -0.07(-0.37%) |
Nov 12, 2010 | 19.44 | 19.49 | 19.31 | 19.39 | 69,246 | -0.04(-0.22%) |
Nov 11, 2010 | 19.43 | 19.49 | 19.36 | 19.43 | 59,498 | -0.12(-0.59%) |
Nov 10, 2010 | 19.64 | 19.64 | 19.43 | 19.55 | 149,898 | -0.13(-0.66%) |
Nov 09, 2010 | 19.69 | 19.82 | 19.61 | 19.68 | 318,252 | +0.05(+0.24%) |
Nov 08, 2010 | 19.71 | 19.71 | 19.62 | 19.63 | 71,032 | -0.22(-1.13%) |
Nov 05, 2010 | 19.95 | 19.95 | 19.82 | 19.86 | 63,713 | -0.13(-0.65%) |
Nov 04, 2010 | 19.84 | 19.98 | 19.79 | 19.98 | 144,464 | +0.31(+1.59%) |
Nov 03, 2010 | 19.66 | 19.68 | 19.52 | 19.67 | 1,241,209 | +0.05(+0.24%) |
Nov 02, 2010 | 19.58 | 19.64 | 19.52 | 19.62 | 91,382 | +0.09(+0.45%) |
Nov 01, 2010 | 19.58 | 19.62 | 19.45 | 19.54 | 66,878 | -0.03(-0.14%) |
Oct 29, 2010 | 19.56 | 19.60 | 19.45 | 19.56 | 195,475 | +0.08(+0.42%) |
Oct 28, 2010 | 19.43 | 19.51 | 19.39 | 19.48 | 175,298 | +0.18(+0.92%) |
Oct 27, 2010 | 19.52 | 19.54 | 19.28 | 19.31 | 444,682 | -0.28(-1.42%) |
Oct 25, 2010 | 19.55 | 19.62 | 19.41 | 19.58 | 170,770 | +0.06(+0.31%) |
Oct 22, 2010 | 19.65 | 19.68 | 19.43 | 19.52 | 131,015 | -0.14(-0.69%) |
Oct 21, 2010 | 19.71 | 19.77 | 19.52 | 19.66 | 971,649 | -0.18(-0.93%) |
Oct 20, 2010 | 19.81 | 19.94 | 19.81 | 19.84 | 3,304,361 | +0.11(+0.55%) |
Oct 19, 2010 | 19.56 | 19.79 | 19.53 | 19.73 | 228,438 | -0.20(-1.02%) |
Oct 18, 2010 | 19.97 | 20.09 | 19.88 | 19.94 | 110,209 | -0.08(-0.41%) |
Oct 15, 2010 | 20.09 | 20.10 | 19.98 | 20.02 | 115,976 | -0.01(-0.03%) |
Oct 14, 2010 | 20.07 | 20.11 | 19.98 | 20.03 | 297,608 | -0.10(-0.47%) |
Oct 13, 2010 | 20.01 | 20.16 | 20.01 | 20.12 | 68,356 | +0.19(+0.96%) |
Oct 12, 2010 | 19.98 | 19.98 | 19.88 | 19.93 | 27,353 | -0.01(-0.07%) |
Oct 11, 2010 | 19.95 | 20.03 | 19.90 | 19.94 | 44,737 | +0.01(+0.03%) |
Oct 08, 2010 | 19.94 | 19.98 | 19.69 | 19.94 | 54,342 | +0.24(+1.21%) |
Oct 07, 2010 | 19.82 | 19.84 | 19.63 | 19.70 | 111,767 | -0.01(-0.03%) |
Oct 06, 2010 | 19.87 | 19.90 | 19.65 | 19.71 | 116,535 | -0.13(-0.65%) |
Oct 05, 2010 | 19.65 | 19.86 | 19.61 | 19.84 | 113,147 | +0.26(+1.32%) |
Oct 04, 2010 | 19.67 | 19.75 | 19.57 | 19.58 | 540,552 | -0.13(-0.66%) |