Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.64 | 23.03 | 22.36 | 22.51 | 403,849 | -0.52(-2.27%) |
Oct 28, 2011 | 23.13 | 23.41 | 22.61 | 23.03 | 399,757 | -0.12(-0.51%) |
Oct 27, 2011 | 22.62 | 23.47 | 22.15 | 23.15 | 509,831 | +1.28(+5.83%) |
Oct 26, 2011 | 21.89 | 22.12 | 21.25 | 21.87 | 309,447 | +0.34(+1.57%) |
Oct 25, 2011 | 22.01 | 22.01 | 21.46 | 21.54 | 449,365 | -0.78(-3.48%) |
Oct 24, 2011 | 21.43 | 22.33 | 21.37 | 22.31 | 436,902 | +1.03(+4.84%) |
Oct 21, 2011 | 21.19 | 21.43 | 21.05 | 21.28 | 404,141 | +0.55(+2.65%) |
Oct 20, 2011 | 19.00 | 20.94 | 18.72 | 20.73 | 681,273 | -0.08(-0.37%) |
Oct 19, 2011 | 21.05 | 21.20 | 20.67 | 20.81 | 632,422 | -0.24(-1.12%) |
Oct 18, 2011 | 20.26 | 21.11 | 19.99 | 21.05 | 408,867 | +0.87(+4.31%) |
Oct 17, 2011 | 20.73 | 20.73 | 19.73 | 20.18 | 350,208 | -0.76(-3.63%) |
Oct 14, 2011 | 20.99 | 21.09 | 20.30 | 20.94 | 178,854 | +0.19(+0.90%) |
Oct 13, 2011 | 20.26 | 20.89 | 20.18 | 20.75 | 227,993 | +0.34(+1.66%) |
Oct 12, 2011 | 19.83 | 20.57 | 19.83 | 20.41 | 403,097 | +0.71(+3.60%) |
Oct 11, 2011 | 19.96 | 20.02 | 19.52 | 19.70 | 381,721 | -0.34(-1.69%) |
Oct 10, 2011 | 19.74 | 20.24 | 19.45 | 20.04 | 308,478 | +0.66(+3.40%) |
Oct 07, 2011 | 19.69 | 20.02 | 19.13 | 19.38 | 245,743 | -0.19(-0.99%) |
Oct 06, 2011 | 19.23 | 19.63 | 18.93 | 19.58 | 392,925 | +0.27(+1.40%) |
Oct 05, 2011 | 18.82 | 19.48 | 18.53 | 19.31 | 255,819 | +0.48(+2.56%) |
Oct 04, 2011 | 17.01 | 18.89 | 16.91 | 18.82 | 561,132 | +1.73(+10.13%) |
Oct 03, 2011 | 18.10 | 18.49 | 17.08 | 17.09 | 608,989 | -1.25(-6.82%) |
Sep 30, 2011 | 18.49 | 18.90 | 18.32 | 18.34 | 391,993 | -0.42(-2.25%) |
Sep 29, 2011 | 19.00 | 19.26 | 18.14 | 18.76 | 197,836 | +0.22(+1.18%) |
Sep 28, 2011 | 19.11 | 19.29 | 18.55 | 18.55 | 366,173 | -0.54(-2.83%) |
Sep 27, 2011 | 18.74 | 19.74 | 18.50 | 19.09 | 377,779 | +0.78(+4.25%) |
Sep 26, 2011 | 18.45 | 18.68 | 17.71 | 18.31 | 481,519 | -0.15(-0.82%) |
Sep 23, 2011 | 18.13 | 18.89 | 18.08 | 18.46 | 542,597 | +0.31(+1.72%) |
Sep 22, 2011 | 18.64 | 18.81 | 17.88 | 18.15 | 481,041 | -0.82(-4.30%) |
Sep 21, 2011 | 19.37 | 19.56 | 18.85 | 18.96 | 470,736 | -0.41(-2.12%) |
Sep 20, 2011 | 20.07 | 20.25 | 19.36 | 19.37 | 313,241 | -0.60(-3.00%) |
Sep 19, 2011 | 20.40 | 20.40 | 19.67 | 19.97 | 439,803 | -0.85(-4.10%) |
Sep 16, 2011 | 21.24 | 21.24 | 20.71 | 20.83 | 441,010 | -0.23(-1.08%) |
Sep 15, 2011 | 20.70 | 21.14 | 20.49 | 21.05 | 506,108 | +0.58(+2.85%) |
Sep 14, 2011 | 20.21 | 20.68 | 19.88 | 20.47 | 385,242 | +0.40(+1.98%) |
Sep 13, 2011 | 19.33 | 20.14 | 19.29 | 20.07 | 375,005 | +0.78(+4.03%) |
Sep 12, 2011 | 18.82 | 19.31 | 18.69 | 19.30 | 371,520 | +0.35(+1.83%) |
Sep 09, 2011 | 19.10 | 19.42 | 18.63 | 18.95 | 346,550 | -0.31(-1.62%) |
Sep 08, 2011 | 19.87 | 20.14 | 19.00 | 19.26 | 365,336 | -0.82(-4.08%) |
Sep 07, 2011 | 19.05 | 20.20 | 19.05 | 20.08 | 499,183 | +1.36(+7.27%) |
Sep 06, 2011 | 18.07 | 18.76 | 18.06 | 18.72 | 352,003 | +0.05(+0.27%) |
Sep 02, 2011 | 18.58 | 19.16 | 18.27 | 18.67 | 561,741 | -0.36(-1.91%) |
Sep 01, 2011 | 19.66 | 19.94 | 18.95 | 19.04 | 393,423 | -0.58(-2.97%) |
Aug 31, 2011 | 20.12 | 20.27 | 19.41 | 19.62 | 373,626 | -0.34(-1.69%) |
Aug 30, 2011 | 20.19 | 20.35 | 19.80 | 19.96 | 395,724 | -0.37(-1.83%) |
Aug 29, 2011 | 19.73 | 20.45 | 19.73 | 20.33 | 350,727 | +0.81(+4.13%) |
Aug 26, 2011 | 18.85 | 19.59 | 18.58 | 19.52 | 264,236 | +0.49(+2.56%) |
Aug 25, 2011 | 19.88 | 20.44 | 18.90 | 19.03 | 257,858 | -0.79(-3.98%) |
Aug 24, 2011 | 19.56 | 20.03 | 19.49 | 19.82 | 440,123 | +0.29(+1.46%) |
Aug 23, 2011 | 18.88 | 19.56 | 18.77 | 19.54 | 642,472 | +0.78(+4.16%) |
Aug 22, 2011 | 18.95 | 19.09 | 18.24 | 18.76 | 345,585 | +0.29(+1.59%) |
Aug 19, 2011 | 18.18 | 18.71 | 18.18 | 18.46 | 499,671 | -0.06(-0.32%) |
Aug 18, 2011 | 18.89 | 18.89 | 18.26 | 18.52 | 564,754 | -0.91(-4.67%) |
Aug 17, 2011 | 19.48 | 19.72 | 19.25 | 19.43 | 232,931 | +0.03(+0.13%) |
Aug 16, 2011 | 19.84 | 19.92 | 19.02 | 19.40 | 327,177 | -0.64(-3.18%) |
Aug 15, 2011 | 19.32 | 20.04 | 19.32 | 20.04 | 348,377 | +0.81(+4.24%) |
Aug 12, 2011 | 19.77 | 20.08 | 18.98 | 19.23 | 536,963 | -0.42(-2.14%) |
Aug 11, 2011 | 18.79 | 19.92 | 18.63 | 19.65 | 629,161 | +0.98(+5.26%) |
Aug 10, 2011 | 18.51 | 19.39 | 18.02 | 18.67 | 910,411 | -0.26(-1.38%) |
Aug 09, 2011 | 18.58 | 20.71 | 17.69 | 18.93 | 1,452,704 | +0.30(+1.62%) |
Aug 08, 2011 | 19.27 | 19.94 | 18.56 | 18.62 | 1,031,840 | -1.37(-6.85%) |
Aug 05, 2011 | 20.34 | 20.76 | 19.22 | 19.99 | 842,573 | -0.10(-0.50%) |
Aug 04, 2011 | 20.50 | 20.70 | 20.07 | 20.09 | 848,219 | -0.72(-3.47%) |
Aug 03, 2011 | 20.63 | 20.88 | 20.02 | 20.81 | 494,399 | +0.17(+0.81%) |
Aug 02, 2011 | 20.94 | 21.33 | 20.59 | 20.65 | 513,882 | -0.42(-1.99%) |
Aug 01, 2011 | 21.23 | 21.39 | 20.84 | 21.07 | 589,080 | +0.12(+0.56%) |
Jul 29, 2011 | 20.88 | 21.26 | 20.59 | 20.95 | 475,440 | -0.07(-0.32%) |
Jul 28, 2011 | 21.33 | 21.63 | 20.92 | 21.02 | 451,110 | -0.24(-1.11%) |
Jul 27, 2011 | 21.76 | 21.89 | 20.96 | 21.25 | 680,568 | -0.57(-2.62%) |
Jul 26, 2011 | 22.06 | 22.17 | 21.81 | 21.82 | 442,689 | -0.17(-0.76%) |
Jul 25, 2011 | 22.07 | 22.32 | 21.76 | 21.99 | 350,428 | -0.48(-2.13%) |
Jul 22, 2011 | 21.92 | 22.83 | 21.82 | 22.47 | 663,285 | -0.30(-1.33%) |
Jul 21, 2011 | 19.77 | 23.30 | 19.77 | 22.77 | 1,358,682 | +1.71(+8.13%) |
Jul 20, 2011 | 21.44 | 21.60 | 20.96 | 21.06 | 745,963 | -0.40(-1.88%) |
Jul 19, 2011 | 21.13 | 21.55 | 21.11 | 21.46 | 510,064 | +0.45(+2.16%) |
Jul 18, 2011 | 21.13 | 21.20 | 20.76 | 21.01 | 644,206 | -0.20(-0.95%) |
Jul 15, 2011 | 20.83 | 21.38 | 20.80 | 21.21 | 659,575 | +0.17(+0.80%) |
Jul 14, 2011 | 20.87 | 21.20 | 20.77 | 21.04 | 551,080 | +0.17(+0.80%) |
Jul 13, 2011 | 21.23 | 21.50 | 20.79 | 20.87 | 444,757 | -0.31(-1.47%) |
Jul 12, 2011 | 21.83 | 21.83 | 21.07 | 21.18 | 551,989 | -0.68(-3.11%) |
Jul 11, 2011 | 21.52 | 22.08 | 21.43 | 21.86 | 457,936 | -0.09(-0.42%) |
Jul 08, 2011 | 21.83 | 22.03 | 21.60 | 21.96 | 433,626 | -0.20(-0.91%) |
Jul 07, 2011 | 22.31 | 22.44 | 21.97 | 22.16 | 414,205 | +0.13(+0.61%) |
Jul 06, 2011 | 22.17 | 22.25 | 21.79 | 22.02 | 238,712 | -0.24(-1.09%) |
Jul 05, 2011 | 22.61 | 22.66 | 22.07 | 22.27 | 308,650 | -0.32(-1.41%) |
Jul 01, 2011 | 22.24 | 22.65 | 21.81 | 22.59 | 303,168 | +0.40(+1.82%) |
Jun 30, 2011 | 21.71 | 22.22 | 21.64 | 22.18 | 243,726 | +0.50(+2.28%) |
Jun 29, 2011 | 21.56 | 21.74 | 21.27 | 21.69 | 255,585 | +0.24(+1.14%) |
Jun 28, 2011 | 21.21 | 21.45 | 21.11 | 21.44 | 287,613 | +0.25(+1.19%) |
Jun 27, 2011 | 21.01 | 21.32 | 20.87 | 21.19 | 228,548 | +0.13(+0.64%) |
Jun 24, 2011 | 21.25 | 21.33 | 20.84 | 21.06 | 1,080,865 | -0.15(-0.71%) |
Jun 23, 2011 | 20.35 | 21.24 | 20.21 | 21.21 | 406,998 | +0.57(+2.77%) |
Jun 22, 2011 | 20.62 | 20.94 | 20.50 | 20.64 | 247,000 | -0.06(-0.28%) |
Jun 21, 2011 | 20.41 | 20.74 | 20.27 | 20.70 | 610,600 | +0.42(+2.07%) |
Jun 20, 2011 | 20.25 | 20.44 | 19.95 | 20.28 | 436,311 | +0.09(+0.46%) |
Jun 17, 2011 | 20.03 | 20.22 | 19.87 | 20.18 | 651,236 | +0.33(+1.65%) |
Jun 16, 2011 | 20.06 | 20.24 | 19.67 | 19.86 | 658,008 | -0.29(-1.46%) |
Jun 15, 2011 | 19.66 | 20.35 | 19.62 | 20.15 | 849,805 | -0.77(-3.69%) |
Jun 14, 2011 | 20.69 | 20.99 | 20.60 | 20.92 | 365,671 | +0.44(+2.13%) |
Jun 13, 2011 | 20.60 | 20.67 | 20.46 | 20.49 | 515,374 | -0.08(-0.37%) |
Jun 10, 2011 | 20.66 | 20.66 | 20.34 | 20.56 | 984,936 | -0.13(-0.61%) |
Jun 09, 2011 | 20.68 | 20.71 | 20.50 | 20.69 | 563,609 | +0.08(+0.41%) |
Jun 08, 2011 | 20.64 | 21.01 | 20.45 | 20.60 | 642,107 | -0.18(-0.85%) |
Jun 07, 2011 | 20.87 | 20.91 | 20.66 | 20.78 | 384,600 | +0.12(+0.57%) |
Jun 06, 2011 | 20.89 | 20.99 | 20.62 | 20.66 | 460,767 | -0.20(-0.97%) |
Jun 03, 2011 | 21.00 | 21.14 | 20.68 | 20.87 | 431,166 | -0.27(-1.27%) |
May 24, 2011 | 21.38 | 21.38 | 21.07 | 21.13 | 549,372 | -0.19(-0.90%) |
May 23, 2011 | 21.07 | 21.45 | 21.03 | 21.33 | 492,451 | -0.16(-0.74%) |
May 20, 2011 | 21.37 | 21.75 | 21.35 | 21.48 | 408,039 | +0.09(+0.43%) |
May 19, 2011 | 21.83 | 21.96 | 21.08 | 21.39 | 325,399 | -0.47(-2.14%) |
May 18, 2011 | 21.55 | 22.00 | 21.49 | 21.86 | 347,131 | +0.35(+1.63%) |
May 17, 2011 | 21.33 | 21.67 | 21.18 | 21.51 | 417,379 | +0.05(+0.23%) |
May 16, 2011 | 21.91 | 22.28 | 21.43 | 21.46 | 342,839 | -0.63(-2.83%) |
May 13, 2011 | 22.34 | 22.70 | 22.08 | 22.09 | 376,695 | -0.28(-1.23%) |
May 12, 2011 | 22.09 | 22.52 | 21.87 | 22.36 | 299,590 | +0.17(+0.75%) |
May 11, 2011 | 22.63 | 22.77 | 22.13 | 22.19 | 557,448 | -0.54(-2.39%) |
May 10, 2011 | 22.58 | 23.03 | 22.54 | 22.74 | 588,602 | +0.22(+0.96%) |
May 09, 2011 | 22.33 | 22.56 | 22.13 | 22.52 | 520,814 | +0.18(+0.78%) |
May 06, 2011 | 22.08 | 22.52 | 21.94 | 22.34 | 683,481 | +0.62(+2.84%) |
May 05, 2011 | 21.37 | 22.09 | 21.12 | 21.73 | 775,212 | +0.23(+1.09%) |
May 04, 2011 | 21.67 | 22.29 | 21.38 | 21.49 | 766,559 | -0.08(-0.39%) |
May 03, 2011 | 22.06 | 22.26 | 21.42 | 21.58 | 1,251,084 | -0.35(-1.60%) |
May 02, 2011 | 21.97 | 23.78 | 21.80 | 21.93 | 1,032,759 | -1.76(-7.43%) |
Apr 29, 2011 | 23.70 | 24.04 | 23.60 | 23.69 | 299,859 | +0.08(+0.32%) |
Apr 28, 2011 | 23.97 | 24.17 | 23.58 | 23.61 | 327,975 | -0.35(-1.46%) |
Apr 27, 2011 | 23.70 | 24.14 | 23.39 | 23.96 | 559,527 | +0.33(+1.41%) |
Apr 26, 2011 | 23.64 | 24.10 | 23.30 | 23.63 | 622,117 | +0.01(+0.05%) |
Apr 25, 2011 | 24.09 | 24.26 | 23.59 | 23.62 | 529,965 | -0.46(-1.92%) |
Apr 21, 2011 | 24.57 | 24.57 | 23.73 | 24.08 | 796,587 | -0.58(-2.34%) |
Apr 20, 2011 | 24.64 | 25.04 | 24.41 | 24.66 | 703,867 | +0.63(+2.61%) |
Apr 19, 2011 | 24.09 | 24.38 | 23.66 | 24.03 | 423,041 | -0.06(-0.24%) |
Apr 18, 2011 | 24.47 | 24.47 | 23.79 | 24.09 | 439,335 | -0.73(-2.93%) |
Apr 15, 2011 | 24.64 | 24.93 | 24.50 | 24.81 | 526,889 | +0.17(+0.68%) |
Apr 14, 2011 | 24.47 | 24.72 | 24.21 | 24.65 | 541,606 | -0.01(-0.03%) |
Apr 13, 2011 | 25.40 | 25.46 | 24.58 | 24.66 | 920,429 | -0.46(-1.83%) |
Apr 12, 2011 | 26.21 | 26.21 | 25.09 | 25.12 | 566,882 | -1.23(-4.66%) |
Apr 11, 2011 | 26.89 | 27.03 | 26.28 | 26.34 | 453,813 | -0.39(-1.47%) |
Apr 08, 2011 | 27.37 | 27.45 | 26.50 | 26.73 | 499,884 | -0.34(-1.26%) |
Apr 07, 2011 | 28.25 | 28.25 | 27.08 | 27.08 | 502,437 | -1.04(-3.71%) |
Apr 06, 2011 | 28.05 | 28.21 | 27.69 | 28.12 | 266,399 | +0.29(+1.05%) |
Apr 05, 2011 | 27.76 | 28.24 | 27.48 | 27.83 | 319,370 | +0.03(+0.12%) |
Apr 04, 2011 | 28.03 | 28.12 | 27.43 | 27.79 | 417,029 | +0.04(+0.15%) |
Apr 01, 2011 | 28.11 | 28.13 | 27.64 | 27.75 | 446,124 | -0.04(-0.15%) |
Mar 31, 2011 | 28.05 | 28.10 | 27.51 | 27.79 | 454,658 | -0.25(-0.89%) |
Mar 30, 2011 | 28.04 | 28.11 | 27.19 | 28.04 | 496,497 | +0.68(+2.47%) |
Mar 29, 2011 | 26.75 | 27.50 | 26.29 | 27.37 | 436,922 | +0.39(+1.45%) |
Mar 28, 2011 | 25.97 | 27.29 | 25.97 | 26.98 | 299,586 | +0.38(+1.44%) |
Mar 25, 2011 | 26.87 | 27.36 | 26.58 | 26.59 | 397,649 | -0.07(-0.25%) |
Mar 24, 2011 | 26.28 | 26.76 | 25.89 | 26.66 | 359,749 | +0.83(+3.23%) |
Mar 23, 2011 | 25.97 | 26.00 | 25.59 | 25.82 | 424,501 | -0.19(-0.74%) |
Mar 22, 2011 | 26.13 | 26.28 | 25.88 | 26.02 | 506,173 | +0.15(+0.58%) |
Mar 21, 2011 | 25.93 | 26.31 | 25.62 | 25.87 | 705,420 | +0.28(+1.11%) |
Mar 18, 2011 | 25.59 | 25.72 | 25.02 | 25.58 | 1,059,144 | +1.33(+5.47%) |
Mar 17, 2011 | 24.36 | 24.59 | 24.07 | 24.26 | 364,580 | +0.46(+1.93%) |
Mar 16, 2011 | 23.91 | 24.20 | 23.48 | 23.80 | 590,650 | -0.18(-0.77%) |
Mar 15, 2011 | 23.33 | 24.24 | 22.66 | 23.98 | 385,901 | -0.24(-1.00%) |
Mar 14, 2011 | 24.03 | 24.51 | 23.73 | 24.22 | 348,964 | -0.03(-0.14%) |
Mar 11, 2011 | 24.41 | 24.53 | 23.90 | 24.26 | 494,615 | -0.39(-1.59%) |
Mar 10, 2011 | 25.05 | 25.41 | 24.45 | 24.65 | 690,068 | -0.88(-3.47%) |
Mar 09, 2011 | 26.40 | 26.40 | 25.36 | 25.53 | 571,333 | -1.00(-3.77%) |
Mar 08, 2011 | 26.36 | 26.92 | 25.64 | 26.53 | 585,208 | +0.23(+0.86%) |
Mar 07, 2011 | 26.85 | 26.91 | 25.70 | 26.31 | 631,690 | -0.44(-1.65%) |
Mar 04, 2011 | 26.71 | 26.79 | 26.37 | 26.75 | 598,382 | -0.05(-0.19%) |
Mar 03, 2011 | 25.87 | 26.89 | 25.74 | 26.80 | 689,189 | +1.25(+4.90%) |
Mar 02, 2011 | 24.71 | 25.63 | 24.63 | 25.55 | 614,460 | +0.68(+2.75%) |
Mar 01, 2011 | 25.29 | 25.63 | 24.63 | 24.86 | 719,745 | -0.19(-0.77%) |
Feb 28, 2011 | 25.02 | 25.22 | 24.56 | 25.06 | 571,693 | +0.33(+1.35%) |
Feb 25, 2011 | 23.62 | 24.76 | 23.62 | 24.72 | 347,641 | +1.21(+5.15%) |
Feb 24, 2011 | 23.08 | 23.58 | 22.84 | 23.51 | 496,444 | +0.39(+1.69%) |
Feb 23, 2011 | 23.99 | 24.12 | 22.72 | 23.12 | 474,543 | -0.77(-3.23%) |
Feb 22, 2011 | 24.83 | 25.16 | 23.79 | 23.89 | 513,862 | -1.52(-5.98%) |
Feb 18, 2011 | 25.63 | 25.73 | 25.02 | 25.41 | 341,296 | -0.02(-0.07%) |
Feb 17, 2011 | 25.21 | 25.60 | 25.07 | 25.43 | 432,456 | +0.36(+1.42%) |
Feb 16, 2011 | 24.97 | 25.41 | 24.70 | 25.07 | 465,907 | +0.59(+2.41%) |
Feb 15, 2011 | 25.05 | 25.20 | 24.48 | 24.48 | 336,422 | -0.59(-2.35%) |
Feb 14, 2011 | 25.24 | 25.61 | 24.87 | 25.07 | 516,903 | -0.17(-0.66%) |
Feb 11, 2011 | 24.86 | 25.33 | 24.66 | 25.24 | 372,360 | +0.31(+1.23%) |
Feb 10, 2011 | 24.82 | 25.03 | 24.64 | 24.93 | 610,651 | +0.06(+0.23%) |
Feb 09, 2011 | 25.03 | 25.23 | 24.83 | 24.87 | 329,801 | -0.12(-0.50%) |
Feb 08, 2011 | 25.07 | 25.21 | 24.70 | 25.00 | 630,769 | +0.07(+0.27%) |
Feb 07, 2011 | 26.07 | 26.09 | 24.59 | 24.93 | 934,046 | -0.96(-3.72%) |
Feb 04, 2011 | 24.81 | 26.04 | 24.57 | 25.90 | 855,228 | +1.16(+4.70%) |
Feb 03, 2011 | 24.72 | 25.92 | 24.57 | 24.73 | 1,021,280 | +0.07(+0.30%) |
Feb 02, 2011 | 24.91 | 24.91 | 24.26 | 24.66 | 451,136 | +0.16(+0.64%) |
Feb 01, 2011 | 24.00 | 24.50 | 23.90 | 24.50 | 454,977 | +0.66(+2.79%) |
Jan 31, 2011 | 23.70 | 24.08 | 23.26 | 23.84 | 530,835 | +0.36(+1.52%) |
Jan 28, 2011 | 23.91 | 24.27 | 23.45 | 23.48 | 903,511 | -0.66(-2.72%) |
Jan 27, 2011 | 23.30 | 24.19 | 23.18 | 24.14 | 475,402 | +0.76(+3.27%) |
Jan 26, 2011 | 22.99 | 23.70 | 22.91 | 23.37 | 533,627 | +0.50(+2.18%) |
Jan 25, 2011 | 22.74 | 22.90 | 22.29 | 22.87 | 500,255 | +0.21(+0.92%) |
Jan 24, 2011 | 22.03 | 22.86 | 21.89 | 22.67 | 479,878 | +0.82(+3.76%) |
Jan 21, 2011 | 22.07 | 22.09 | 21.66 | 21.84 | 312,708 | +0.07(+0.34%) |
Jan 20, 2011 | 21.96 | 22.08 | 21.51 | 21.77 | 376,671 | -0.24(-1.09%) |
Jan 19, 2011 | 22.38 | 22.38 | 21.92 | 22.01 | 553,478 | -0.29(-1.30%) |
Jan 18, 2011 | 22.42 | 22.56 | 22.08 | 22.30 | 550,683 | -0.38(-1.68%) |
Jan 14, 2011 | 21.28 | 22.69 | 21.20 | 22.68 | 1,019,430 | +1.54(+7.26%) |
Jan 13, 2011 | 21.12 | 21.25 | 21.05 | 21.15 | 293,108 | +0.11(+0.51%) |
Jan 12, 2011 | 20.87 | 21.08 | 20.58 | 21.04 | 334,850 | +0.76(+3.72%) |
Jan 11, 2011 | 20.03 | 20.42 | 19.95 | 20.28 | 342,558 | +0.32(+1.58%) |
Jan 10, 2011 | 19.42 | 20.03 | 19.34 | 19.97 | 432,742 | +0.33(+1.69%) |
Jan 07, 2011 | 20.06 | 20.11 | 19.17 | 19.64 | 327,912 | -0.31(-1.54%) |
Jan 06, 2011 | 19.98 | 20.15 | 19.81 | 19.94 | 542,659 | +0.04(+0.21%) |
Jan 05, 2011 | 20.38 | 20.43 | 19.85 | 19.90 | 526,547 | -0.43(-2.12%) |
Jan 04, 2011 | 21.00 | 21.15 | 20.25 | 20.33 | 629,891 | -0.49(-2.35%) |
Jan 03, 2011 | 20.55 | 21.20 | 20.51 | 20.82 | 694,780 | +0.48(+2.37%) |
Dec 31, 2010 | 20.16 | 20.48 | 20.00 | 20.34 | 287,670 | +0.19(+0.95%) |
Dec 30, 2010 | 20.24 | 20.42 | 20.03 | 20.15 | 132,021 | -0.18(-0.90%) |
Dec 29, 2010 | 20.16 | 20.47 | 20.01 | 20.33 | 226,821 | +0.26(+1.28%) |
Dec 28, 2010 | 20.13 | 20.18 | 19.84 | 20.08 | 162,810 | +0.02(+0.08%) |
Dec 27, 2010 | 20.22 | 20.22 | 19.87 | 20.06 | 241,665 | -0.30(-1.47%) |
Dec 23, 2010 | 20.38 | 20.59 | 20.18 | 20.36 | 227,736 | -0.07(-0.33%) |
Dec 22, 2010 | 20.46 | 20.65 | 20.32 | 20.42 | 192,436 | -0.03(-0.12%) |
Dec 21, 2010 | 20.17 | 20.57 | 20.13 | 20.45 | 260,508 | +0.32(+1.57%) |
Dec 20, 2010 | 20.26 | 20.65 | 19.99 | 20.13 | 611,312 | +0.08(+0.41%) |
Dec 17, 2010 | 19.09 | 20.42 | 19.05 | 20.05 | 1,628,774 | +1.14(+6.01%) |
Dec 16, 2010 | 18.39 | 18.98 | 18.35 | 18.91 | 305,036 | +0.64(+3.50%) |
Dec 15, 2010 | 18.34 | 18.66 | 18.04 | 18.27 | 203,113 | -0.06(-0.32%) |
Dec 14, 2010 | 18.47 | 18.61 | 18.26 | 18.33 | 194,800 | -0.02(-0.14%) |
Dec 13, 2010 | 18.47 | 18.54 | 18.23 | 18.36 | 279,086 | -0.06(-0.32%) |
Dec 10, 2010 | 18.17 | 18.43 | 18.05 | 18.41 | 256,863 | +0.32(+1.74%) |
Dec 09, 2010 | 18.06 | 18.25 | 17.88 | 18.10 | 234,098 | +0.22(+1.21%) |
Dec 08, 2010 | 17.57 | 18.03 | 17.57 | 17.88 | 377,921 | +0.25(+1.41%) |
Dec 07, 2010 | 17.58 | 18.02 | 17.57 | 17.63 | 435,405 | +0.25(+1.43%) |
Dec 06, 2010 | 17.58 | 17.77 | 17.23 | 17.39 | 562,134 | -0.30(-1.69%) |
Dec 03, 2010 | 17.71 | 17.73 | 17.10 | 17.68 | 430,152 | -0.09(-0.51%) |
Dec 02, 2010 | 17.78 | 17.84 | 17.46 | 17.78 | 319,104 | -0.06(-0.33%) |
Dec 01, 2010 | 17.30 | 17.90 | 17.30 | 17.83 | 390,162 | +0.92(+5.45%) |
Nov 30, 2010 | 16.85 | 17.29 | 16.64 | 16.91 | 994,628 | -0.11(-0.63%) |
Nov 29, 2010 | 17.45 | 17.52 | 16.75 | 17.02 | 367,612 | -0.60(-3.39%) |
Nov 26, 2010 | 17.60 | 17.75 | 17.57 | 17.62 | 53,716 | -0.17(-0.93%) |
Nov 24, 2010 | 17.35 | 17.78 | 17.78 | 17.78 | 233,523 | +0.62(+3.63%) |
Nov 23, 2010 | 16.98 | 17.25 | 16.80 | 17.16 | 189,290 | -0.01(-0.05%) |
Nov 22, 2010 | 17.27 | 17.27 | 16.80 | 17.17 | 295,795 | -0.11(-0.62%) |
Nov 19, 2010 | 17.12 | 17.34 | 17.07 | 17.28 | 408,260 | +0.17(+1.02%) |
Nov 18, 2010 | 17.32 | 17.47 | 17.06 | 17.10 | 290,978 | +0.01(+0.05%) |
Nov 17, 2010 | 17.19 | 17.38 | 17.03 | 17.09 | 128,076 | -0.08(-0.48%) |
Nov 16, 2010 | 17.33 | 17.42 | 16.90 | 17.18 | 318,876 | -0.24(-1.38%) |
Nov 15, 2010 | 17.19 | 17.63 | 17.18 | 17.42 | 248,780 | +0.36(+2.09%) |
Nov 12, 2010 | 17.30 | 17.47 | 17.04 | 17.06 | 378,931 | -0.44(-2.51%) |
Nov 11, 2010 | 17.54 | 17.78 | 17.35 | 17.50 | 298,526 | -0.30(-1.68%) |
Nov 10, 2010 | 17.48 | 17.85 | 17.35 | 17.80 | 276,060 | +0.32(+1.85%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.41 | 17.48 | 400,316 | -0.53(-2.95%) |
Nov 08, 2010 | 17.88 | 18.09 | 17.72 | 18.01 | 195,737 | -0.01(-0.05%) |
Nov 05, 2010 | 17.97 | 18.07 | 17.74 | 18.02 | 205,713 | +0.00(+0.00%) |
Nov 04, 2010 | 17.79 | 18.02 | 17.56 | 18.02 | 404,511 | +0.51(+2.94%) |
Nov 03, 2010 | 17.19 | 17.50 | 16.98 | 17.50 | 253,652 | +0.30(+1.74%) |
Nov 02, 2010 | 17.02 | 17.22 | 16.83 | 17.20 | 456,942 | +0.42(+2.52%) |