Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.90 | 14.90 | 14.14 | 14.14 | 4,930,608 | -0.74(-4.97%) |
Oct 28, 2011 | 14.51 | 14.88 | 14.34 | 14.88 | 4,818,878 | +0.37(+2.55%) |
Oct 27, 2011 | 14.49 | 14.68 | 14.17 | 14.51 | 4,503,297 | +0.54(+3.87%) |
Oct 26, 2011 | 13.82 | 14.09 | 13.79 | 13.97 | 3,713,491 | +0.18(+1.31%) |
Oct 25, 2011 | 14.15 | 14.25 | 13.74 | 13.79 | 3,459,692 | -0.35(-2.48%) |
Oct 24, 2011 | 14.20 | 14.25 | 14.01 | 14.14 | 4,253,183 | +0.17(+1.22%) |
Oct 21, 2011 | 14.00 | 14.13 | 13.84 | 13.97 | 3,046,163 | +0.21(+1.53%) |
Oct 20, 2011 | 13.63 | 13.90 | 13.49 | 13.76 | 12,275,318 | +0.04(+0.29%) |
Oct 19, 2011 | 13.82 | 13.91 | 13.48 | 13.72 | 4,580,770 | -0.13(-0.94%) |
Oct 18, 2011 | 13.45 | 13.94 | 13.19 | 13.85 | 4,719,002 | +0.56(+4.21%) |
Oct 17, 2011 | 13.50 | 13.55 | 13.23 | 13.29 | 3,473,878 | -0.22(-1.63%) |
Oct 14, 2011 | 13.39 | 13.60 | 13.18 | 13.51 | 4,668,792 | +0.49(+3.76%) |
Oct 13, 2011 | 12.79 | 13.02 | 12.50 | 13.02 | 3,156,851 | +0.23(+1.80%) |
Oct 12, 2011 | 13.00 | 13.02 | 12.76 | 12.79 | 2,954,359 | +0.06(+0.47%) |
Oct 11, 2011 | 12.66 | 12.80 | 12.43 | 12.73 | 3,504,490 | +0.52(+4.26%) |
Oct 07, 2011 | 12.68 | 12.68 | 12.16 | 12.21 | 5,691,285 | -0.25(-2.01%) |
Oct 06, 2011 | 12.01 | 12.82 | 12.38 | 12.46 | 8,685,054 | +0.71(+6.04%) |
Oct 05, 2011 | 12.18 | 12.28 | 11.34 | 11.75 | 11,907,341 | -0.40(-3.29%) |
Oct 04, 2011 | 11.66 | 12.20 | 11.42 | 12.15 | 4,022,881 | +0.11(+0.91%) |
Oct 03, 2011 | 12.76 | 12.76 | 11.88 | 12.04 | 3,956,099 | -0.84(-6.52%) |
Sep 30, 2011 | 12.56 | 12.91 | 12.50 | 12.88 | 2,939,230 | +0.00(+0.00%) |
Sep 29, 2011 | 13.20 | 13.33 | 12.45 | 12.88 | 5,016,297 | -0.09(-0.69%) |
Sep 28, 2011 | 13.60 | 13.65 | 12.94 | 12.97 | 3,060,499 | -0.55(-4.07%) |
Sep 27, 2011 | 14.20 | 14.74 | 13.48 | 13.52 | 3,417,698 | -0.17(-1.24%) |
Sep 26, 2011 | 13.01 | 13.69 | 12.78 | 13.69 | 4,638,965 | +0.76(+5.88%) |
Sep 23, 2011 | 12.99 | 13.23 | 12.83 | 12.93 | 2,975,478 | -0.16(-1.22%) |
Sep 22, 2011 | 13.04 | 13.34 | 12.78 | 13.09 | 11,569,851 | -0.69(-5.01%) |
Sep 21, 2011 | 14.10 | 14.28 | 13.75 | 13.78 | 2,696,065 | -0.25(-1.78%) |
Sep 20, 2011 | 13.93 | 14.43 | 13.78 | 14.03 | 4,733,329 | +0.13(+0.94%) |
Sep 19, 2011 | 14.01 | 14.08 | 13.61 | 13.90 | 3,524,659 | -0.40(-2.80%) |
Sep 16, 2011 | 15.11 | 15.14 | 14.23 | 14.30 | 7,641,027 | -0.75(-4.98%) |
Sep 15, 2011 | 14.89 | 15.09 | 14.70 | 15.05 | 2,065,867 | +0.40(+2.73%) |
Sep 14, 2011 | 14.55 | 14.76 | 14.17 | 14.65 | 2,968,271 | +0.17(+1.17%) |
Sep 13, 2011 | 14.50 | 14.62 | 14.30 | 14.48 | 5,691,723 | +0.04(+0.28%) |
Sep 12, 2011 | 14.61 | 14.87 | 14.20 | 14.44 | 3,257,023 | -0.55(-3.67%) |
Sep 09, 2011 | 15.45 | 15.59 | 14.90 | 14.99 | 2,952,693 | -0.62(-3.97%) |
Sep 08, 2011 | 15.76 | 15.98 | 15.57 | 15.61 | 2,269,598 | -0.32(-2.01%) |
Sep 07, 2011 | 15.70 | 15.97 | 15.70 | 15.93 | 2,519,693 | +0.37(+2.38%) |
Sep 06, 2011 | 15.26 | 15.56 | 14.99 | 15.56 | 3,033,147 | -0.17(-1.08%) |
Sep 02, 2011 | 15.89 | 15.97 | 15.56 | 15.73 | 1,188,272 | -0.52(-3.20%) |
Sep 01, 2011 | 16.17 | 16.55 | 16.05 | 16.25 | 3,302,780 | -0.12(-0.73%) |
Aug 31, 2011 | 16.17 | 16.49 | 16.10 | 16.37 | 2,662,315 | +0.27(+1.68%) |
Aug 30, 2011 | 15.96 | 16.18 | 15.75 | 16.10 | 2,244,791 | +0.07(+0.44%) |
Aug 29, 2011 | 15.99 | 16.10 | 15.81 | 16.03 | 1,072,218 | +0.40(+2.56%) |
Aug 26, 2011 | 15.37 | 15.71 | 15.16 | 15.63 | 4,347,992 | +0.13(+0.84%) |
Aug 25, 2011 | 16.15 | 16.22 | 15.45 | 15.50 | 2,678,074 | -0.56(-3.49%) |
Aug 24, 2011 | 16.03 | 16.14 | 15.71 | 16.06 | 4,574,105 | +0.09(+0.56%) |
Aug 23, 2011 | 15.30 | 15.98 | 15.15 | 15.97 | 4,426,797 | +0.90(+5.97%) |
Aug 22, 2011 | 15.70 | 15.70 | 14.99 | 15.07 | 2,622,128 | -0.18(-1.18%) |
Aug 19, 2011 | 15.70 | 15.94 | 15.21 | 15.25 | 3,562,728 | -0.63(-3.97%) |
Aug 18, 2011 | 16.50 | 16.50 | 15.70 | 15.88 | 2,434,829 | -0.97(-5.76%) |
Aug 17, 2011 | 16.95 | 17.30 | 16.78 | 16.85 | 3,277,463 | +0.05(+0.30%) |
Aug 16, 2011 | 17.14 | 17.16 | 16.72 | 16.80 | 3,026,878 | -0.43(-2.50%) |
Aug 15, 2011 | 17.02 | 17.34 | 16.99 | 17.23 | 2,256,571 | +0.27(+1.59%) |
Aug 12, 2011 | 16.96 | 17.05 | 16.59 | 16.96 | 2,666,822 | +0.26(+1.56%) |
Aug 11, 2011 | 15.87 | 16.80 | 15.78 | 16.70 | 4,415,378 | +0.86(+5.43%) |
Aug 10, 2011 | 15.75 | 16.24 | 15.33 | 15.84 | 5,960,428 | +0.05(+0.32%) |
Aug 09, 2011 | 15.68 | 16.06 | 15.05 | 15.79 | 4,462,942 | +0.50(+3.27%) |
Aug 08, 2011 | 16.00 | 16.23 | 15.15 | 15.29 | 4,114,099 | -1.33(-8.00%) |
Aug 05, 2011 | 17.00 | 17.11 | 16.12 | 16.62 | 4,001,117 | -0.25(-1.48%) |
Aug 04, 2011 | 16.90 | 17.26 | 16.75 | 16.87 | 8,513,966 | -0.25(-1.46%) |
Aug 03, 2011 | 17.15 | 17.16 | 16.80 | 17.12 | 4,306,656 | -0.12(-0.70%) |
Aug 02, 2011 | 17.45 | 17.59 | 17.20 | 17.24 | 6,180,200 | -0.16(-0.92%) |
Jul 29, 2011 | 17.83 | 17.92 | 17.35 | 17.40 | 5,376,479 | -0.59(-3.28%) |
Jul 28, 2011 | 18.24 | 18.30 | 17.59 | 17.99 | 10,391,926 | -0.76(-4.05%) |
Jul 27, 2011 | 18.99 | 19.13 | 18.72 | 18.75 | 3,539,072 | -0.44(-2.29%) |
Jul 26, 2011 | 19.45 | 19.57 | 19.14 | 19.19 | 1,470,830 | -0.28(-1.44%) |
Jul 25, 2011 | 19.39 | 19.57 | 19.22 | 19.47 | 1,347,710 | -0.11(-0.56%) |
Jul 22, 2011 | 19.37 | 19.67 | 19.47 | 19.58 | 2,435,258 | +0.31(+1.61%) |
Jul 21, 2011 | 18.91 | 19.30 | 18.91 | 19.27 | 3,549,202 | +0.37(+1.96%) |
Jul 20, 2011 | 19.02 | 19.11 | 18.86 | 18.90 | 2,352,224 | -0.05(-0.26%) |
Jul 19, 2011 | 18.66 | 18.98 | 18.58 | 18.95 | 2,999,094 | +0.46(+2.49%) |
Jul 18, 2011 | 18.55 | 18.66 | 18.28 | 18.49 | 1,935,478 | -0.12(-0.64%) |
Jul 15, 2011 | 18.25 | 18.61 | 18.25 | 18.61 | 3,101,994 | +0.56(+3.10%) |
Jul 14, 2011 | 18.53 | 18.54 | 18.00 | 18.05 | 3,239,600 | -0.39(-2.11%) |
Jul 13, 2011 | 18.43 | 18.76 | 18.38 | 18.44 | 2,252,428 | -0.09(-0.49%) |
Jul 12, 2011 | 18.37 | 18.76 | 18.35 | 18.53 | 3,927,751 | +0.04(+0.22%) |
Jul 11, 2011 | 19.14 | 19.14 | 18.36 | 18.49 | 3,026,877 | -0.88(-4.54%) |
Jul 08, 2011 | 19.44 | 19.46 | 19.19 | 19.37 | 2,729,797 | -0.14(-0.72%) |
Jul 07, 2011 | 20.08 | 20.18 | 19.48 | 19.51 | 4,139,830 | -0.40(-2.01%) |
Jul 06, 2011 | 20.24 | 20.24 | 19.80 | 19.91 | 2,130,698 | -0.29(-1.44%) |
Jul 05, 2011 | 20.01 | 20.25 | 19.96 | 20.20 | 2,572,957 | +0.24(+1.20%) |
Jul 04, 2011 | 20.18 | 20.18 | 19.85 | 19.96 | 710,842 | +0.15(+0.76%) |
Jun 30, 2011 | 19.49 | 20.00 | 19.40 | 19.81 | 2,569,521 | +0.50(+2.59%) |
Jun 29, 2011 | 19.08 | 19.32 | 18.64 | 19.31 | 2,665,575 | +0.41(+2.17%) |
Jun 28, 2011 | 18.50 | 18.91 | 18.43 | 18.90 | 2,139,390 | +0.44(+2.38%) |
Jun 27, 2011 | 18.47 | 18.53 | 18.24 | 18.46 | 2,714,633 | -0.10(-0.54%) |
Jun 24, 2011 | 18.65 | 18.68 | 18.37 | 18.56 | 3,120,492 | +0.03(+0.16%) |
Jun 23, 2011 | 18.53 | 18.57 | 18.21 | 18.53 | 6,352,799 | -0.39(-2.06%) |
Jun 22, 2011 | 18.92 | 19.25 | 18.89 | 18.92 | 1,962,351 | -0.10(-0.53%) |
Jun 21, 2011 | 18.58 | 19.17 | 18.58 | 19.02 | 2,152,841 | +0.52(+2.81%) |
Jun 20, 2011 | 18.68 | 18.57 | 18.43 | 18.50 | 1,326,337 | -0.09(-0.48%) |
Jun 17, 2011 | 18.85 | 19.09 | 18.56 | 18.59 | 4,990,413 | -0.25(-1.33%) |
Jun 16, 2011 | 18.96 | 19.14 | 18.73 | 18.84 | 2,474,842 | -0.12(-0.63%) |
Jun 15, 2011 | 19.00 | 19.11 | 18.81 | 18.96 | 2,360,222 | -0.19(-0.99%) |
Jun 14, 2011 | 19.02 | 19.21 | 18.98 | 19.15 | 2,645,832 | +0.25(+1.32%) |
Jun 13, 2011 | 19.35 | 19.44 | 18.68 | 18.90 | 2,095,083 | -0.49(-2.53%) |
Jun 10, 2011 | 19.68 | 19.68 | 19.37 | 19.39 | 1,874,475 | -0.37(-1.87%) |
Jun 09, 2011 | 19.65 | 19.87 | 19.47 | 19.76 | 1,926,946 | +0.21(+1.07%) |
Jun 08, 2011 | 19.46 | 20.13 | 19.46 | 19.55 | 4,656,790 | +0.08(+0.41%) |
Jun 07, 2011 | 19.05 | 19.76 | 18.90 | 19.47 | 11,361,221 | +0.48(+2.53%) |
Jun 06, 2011 | 19.41 | 19.63 | 18.87 | 18.99 | 1,915,625 | -0.52(-2.67%) |
Jun 03, 2011 | 19.32 | 19.64 | 19.16 | 19.51 | 2,240,922 | -0.31(-1.56%) |
May 24, 2011 | 20.12 | 20.29 | 19.82 | 19.82 | 8,873,933 | -0.50(-2.46%) |
May 20, 2011 | 20.06 | 20.39 | 19.85 | 20.32 | 2,456,414 | +0.13(+0.64%) |
May 19, 2011 | 20.56 | 20.64 | 20.10 | 20.19 | 2,009,163 | -0.36(-1.75%) |
May 18, 2011 | 20.40 | 20.84 | 20.33 | 20.55 | 2,799,092 | +0.34(+1.68%) |
May 17, 2011 | 20.17 | 20.37 | 19.98 | 20.21 | 1,938,509 | -0.05(-0.25%) |
May 16, 2011 | 20.45 | 20.81 | 20.19 | 20.26 | 3,016,337 | -0.19(-0.93%) |
May 13, 2011 | 20.52 | 20.61 | 20.06 | 20.45 | 2,622,106 | -0.12(-0.58%) |
May 12, 2011 | 20.39 | 20.75 | 20.19 | 20.57 | 1,983,881 | -0.07(-0.34%) |
May 11, 2011 | 21.09 | 21.11 | 20.36 | 20.64 | 2,974,108 | -0.62(-2.92%) |
May 10, 2011 | 21.50 | 21.50 | 21.16 | 21.26 | 2,292,455 | -0.26(-1.21%) |
May 09, 2011 | 21.60 | 21.64 | 21.31 | 21.52 | 1,382,799 | +0.16(+0.75%) |
May 06, 2011 | 21.08 | 21.86 | 21.02 | 21.36 | 4,123,075 | +0.44(+2.10%) |
May 05, 2011 | 21.02 | 21.46 | 20.78 | 20.92 | 3,025,902 | -0.19(-0.90%) |
May 04, 2011 | 21.26 | 21.37 | 20.60 | 21.11 | 5,293,775 | -1.32(-5.88%) |
May 03, 2011 | 22.97 | 22.97 | 21.82 | 22.43 | 2,273,172 | -0.50(-2.18%) |
May 02, 2011 | 22.97 | 23.02 | 22.81 | 22.93 | 1,809,441 | +0.08(+0.35%) |
Apr 29, 2011 | 22.79 | 22.99 | 22.63 | 22.85 | 1,803,076 | +0.15(+0.66%) |
Apr 28, 2011 | 22.87 | 23.00 | 22.63 | 22.70 | 1,716,863 | -0.33(-1.43%) |
Apr 27, 2011 | 23.15 | 23.25 | 22.70 | 23.03 | 1,638,092 | +0.03(+0.13%) |
Apr 26, 2011 | 22.73 | 23.06 | 22.64 | 23.00 | 1,508,352 | +0.36(+1.59%) |
Apr 25, 2011 | 22.60 | 22.78 | 22.51 | 22.64 | 1,763,559 | +0.04(+0.18%) |
Apr 21, 2011 | 22.30 | 22.60 | 22.20 | 22.60 | 1,308,976 | +0.36(+1.62%) |
Apr 20, 2011 | 22.00 | 22.36 | 21.99 | 22.24 | 2,014,426 | +0.49(+2.25%) |
Apr 19, 2011 | 21.94 | 22.04 | 21.75 | 21.75 | 1,742,772 | -0.29(-1.32%) |
Apr 18, 2011 | 22.16 | 22.19 | 21.75 | 22.04 | 1,200,803 | -0.34(-1.52%) |
Apr 15, 2011 | 22.00 | 22.44 | 21.98 | 22.38 | 1,523,803 | +0.20(+0.90%) |
Apr 14, 2011 | 22.10 | 22.34 | 22.00 | 22.18 | 2,811,495 | -0.18(-0.81%) |
Apr 13, 2011 | 22.45 | 22.82 | 22.27 | 22.36 | 1,261,563 | +0.03(+0.13%) |
Apr 12, 2011 | 22.71 | 22.78 | 22.08 | 22.33 | 3,693,530 | -0.72(-3.12%) |
Apr 11, 2011 | 23.48 | 23.69 | 22.78 | 23.05 | 1,832,997 | -0.57(-2.41%) |
Apr 08, 2011 | 23.32 | 23.63 | 23.26 | 23.62 | 2,705,635 | +0.53(+2.30%) |
Apr 07, 2011 | 23.09 | 23.31 | 22.83 | 23.09 | 2,361,879 | +0.00(+0.00%) |
Apr 06, 2011 | 23.61 | 23.69 | 23.05 | 23.09 | 2,445,067 | -0.51(-2.16%) |
Apr 05, 2011 | 23.97 | 24.00 | 23.53 | 23.60 | 1,767,389 | -0.22(-0.92%) |
Apr 04, 2011 | 23.78 | 24.04 | 23.68 | 23.82 | 1,113,526 | -0.03(-0.13%) |
Apr 01, 2011 | 23.95 | 24.30 | 23.78 | 23.85 | 2,606,788 | -0.12(-0.50%) |
Mar 31, 2011 | 23.70 | 24.14 | 23.70 | 23.97 | 2,331,273 | +0.03(+0.13%) |
Mar 30, 2011 | 23.91 | 23.94 | 23.94 | 23.94 | 1,288,036 | +0.25(+1.06%) |
Mar 29, 2011 | 23.59 | 23.78 | 23.37 | 23.69 | 1,977,945 | +0.22(+0.94%) |
Mar 28, 2011 | 23.75 | 23.93 | 23.44 | 23.47 | 1,576,322 | -0.33(-1.39%) |
Mar 25, 2011 | 23.23 | 23.98 | 23.20 | 23.80 | 1,332,140 | +0.61(+2.63%) |
Mar 24, 2011 | 23.13 | 23.41 | 23.00 | 23.19 | 1,309,547 | -0.05(-0.22%) |
Mar 23, 2011 | 24.00 | 24.14 | 22.93 | 23.24 | 2,414,049 | -0.64(-2.68%) |
Mar 22, 2011 | 24.31 | 24.38 | 23.88 | 23.88 | 1,728,463 | -0.37(-1.53%) |
Mar 21, 2011 | 23.99 | 24.30 | 24.13 | 24.25 | 2,077,059 | +0.61(+2.58%) |
Mar 18, 2011 | 23.40 | 23.74 | 23.40 | 23.64 | 5,628,741 | +0.34(+1.46%) |
Mar 17, 2011 | 22.90 | 23.38 | 22.69 | 23.30 | 1,848,723 | +0.90(+4.02%) |
Mar 16, 2011 | 22.35 | 22.86 | 22.20 | 22.40 | 2,616,890 | +0.07(+0.31%) |
Mar 15, 2011 | 22.08 | 22.53 | 21.85 | 22.33 | 3,006,942 | -0.28(-1.24%) |
Mar 14, 2011 | 22.32 | 22.78 | 22.32 | 22.61 | 2,394,342 | +0.00(+0.00%) |
Mar 11, 2011 | 22.18 | 22.84 | 22.18 | 22.61 | 2,343,182 | +0.06(+0.27%) |
Mar 10, 2011 | 22.80 | 22.88 | 22.38 | 22.55 | 2,712,218 | -0.41(-1.79%) |
Mar 09, 2011 | 23.40 | 23.47 | 22.76 | 22.96 | 2,010,370 | -0.38(-1.63%) |
Mar 08, 2011 | 23.90 | 23.90 | 23.26 | 23.34 | 2,328,190 | -0.21(-0.89%) |
Mar 07, 2011 | 24.22 | 24.46 | 23.41 | 23.55 | 1,869,247 | -0.70(-2.89%) |
Mar 04, 2011 | 24.11 | 24.29 | 23.93 | 24.25 | 1,170,970 | +0.23(+0.96%) |
Mar 03, 2011 | 24.23 | 24.44 | 24.01 | 24.02 | 1,190,828 | -0.42(-1.72%) |
Mar 02, 2011 | 24.08 | 24.47 | 23.64 | 24.44 | 2,030,482 | +0.38(+1.58%) |
Mar 01, 2011 | 24.39 | 24.46 | 23.98 | 24.06 | 1,917,565 | -0.05(-0.21%) |
Feb 28, 2011 | 23.92 | 24.18 | 23.78 | 24.11 | 2,406,273 | +0.08(+0.33%) |
Feb 25, 2011 | 24.05 | 24.19 | 23.83 | 24.03 | 2,491,525 | +0.02(+0.08%) |
Feb 24, 2011 | 24.31 | 24.48 | 23.57 | 24.01 | 1,760,642 | -0.18(-0.74%) |
Feb 23, 2011 | 23.98 | 24.76 | 23.86 | 24.19 | 4,490,879 | +0.22(+0.92%) |
Feb 22, 2011 | 24.50 | 24.82 | 23.92 | 23.97 | 2,866,167 | -0.27(-1.11%) |
Feb 18, 2011 | 23.58 | 24.30 | 23.46 | 24.24 | 4,766,964 | +0.63(+2.67%) |
Feb 17, 2011 | 23.10 | 23.61 | 23.09 | 23.61 | 2,322,480 | +0.47(+2.03%) |
Feb 16, 2011 | 22.55 | 23.24 | 22.36 | 23.14 | 4,506,979 | +0.29(+1.27%) |
Feb 15, 2011 | 22.69 | 23.00 | 22.50 | 22.85 | 1,805,418 | +0.29(+1.29%) |
Feb 14, 2011 | 22.68 | 22.70 | 22.31 | 22.56 | 2,377,727 | +0.30(+1.35%) |
Feb 11, 2011 | 22.83 | 22.83 | 22.26 | 22.26 | 1,685,489 | -0.50(-2.20%) |
Feb 10, 2011 | 22.65 | 22.87 | 22.49 | 22.76 | 1,610,626 | +0.16(+0.71%) |
Feb 09, 2011 | 23.01 | 23.15 | 22.52 | 22.60 | 1,396,628 | -0.52(-2.25%) |
Feb 08, 2011 | 22.84 | 23.20 | 22.76 | 23.12 | 1,398,317 | +0.18(+0.78%) |
Feb 07, 2011 | 22.95 | 23.11 | 22.88 | 22.94 | 2,129,716 | +0.19(+0.84%) |
Feb 04, 2011 | 23.25 | 23.25 | 22.58 | 22.75 | 1,739,125 | -0.50(-2.15%) |
Feb 03, 2011 | 22.92 | 23.25 | 22.92 | 23.25 | 1,418,856 | +0.26(+1.13%) |
Feb 02, 2011 | 23.02 | 23.25 | 22.87 | 22.99 | 2,221,123 | -0.05(-0.22%) |
Feb 01, 2011 | 22.94 | 23.24 | 22.85 | 23.04 | 2,256,263 | +0.10(+0.44%) |
Jan 31, 2011 | 22.12 | 23.00 | 22.12 | 22.94 | 2,926,605 | +0.80(+3.61%) |
Jan 28, 2011 | 22.06 | 22.55 | 21.97 | 22.14 | 1,911,808 | +0.12(+0.54%) |
Jan 27, 2011 | 22.43 | 22.64 | 22.01 | 22.02 | 898,101 | -0.58(-2.57%) |
Jan 26, 2011 | 22.10 | 22.64 | 22.04 | 22.60 | 1,892,357 | +0.67(+3.06%) |
Jan 25, 2011 | 22.20 | 22.25 | 21.83 | 21.93 | 1,734,065 | -0.23(-1.04%) |
Jan 24, 2011 | 22.25 | 22.32 | 21.93 | 22.16 | 1,259,577 | -0.18(-0.81%) |
Jan 21, 2011 | 21.83 | 22.34 | 21.80 | 22.34 | 5,227,848 | +0.49(+2.24%) |
Jan 20, 2011 | 21.67 | 22.02 | 21.50 | 21.85 | 3,285,794 | -0.25(-1.13%) |
Jan 19, 2011 | 22.89 | 23.02 | 21.94 | 22.10 | 4,007,990 | -0.90(-3.91%) |
Jan 18, 2011 | 22.64 | 23.12 | 22.64 | 23.00 | 2,128,198 | +0.35(+1.55%) |
Jan 17, 2011 | 22.89 | 23.00 | 22.65 | 22.65 | 431,438 | -0.23(-1.01%) |
Jan 14, 2011 | 22.74 | 22.93 | 22.53 | 22.88 | 1,904,839 | +0.30(+1.33%) |
Jan 13, 2011 | 22.76 | 23.06 | 22.52 | 22.58 | 2,627,020 | -0.36(-1.57%) |
Jan 12, 2011 | 22.95 | 23.29 | 22.87 | 22.94 | 5,130,623 | +0.04(+0.17%) |
Jan 11, 2011 | 22.10 | 22.90 | 22.05 | 22.90 | 5,102,946 | +0.70(+3.15%) |
Jan 10, 2011 | 22.42 | 22.47 | 21.91 | 22.20 | 2,219,864 | -0.18(-0.80%) |
Jan 07, 2011 | 22.20 | 22.38 | 22.06 | 22.38 | 1,222,032 | +0.08(+0.36%) |
Jan 06, 2011 | 22.35 | 22.43 | 22.18 | 22.30 | 3,192,311 | +0.17(+0.77%) |
Jan 05, 2011 | 22.00 | 22.27 | 21.95 | 22.13 | 1,485,058 | -0.14(-0.63%) |
Jan 04, 2011 | 22.44 | 22.50 | 22.14 | 22.27 | 1,811,236 | +0.15(+0.68%) |
Dec 31, 2010 | 22.09 | 22.31 | 22.02 | 22.12 | 770,671 | -0.13(-0.58%) |
Dec 30, 2010 | 22.15 | 22.25 | 21.96 | 22.25 | 889,763 | +0.15(+0.68%) |
Dec 29, 2010 | 22.23 | 22.23 | 21.99 | 22.10 | 712,361 | -0.01(-0.05%) |
Dec 24, 2010 | 21.90 | 22.24 | 21.90 | 22.11 | 183,897 | +0.11(+0.50%) |
Dec 23, 2010 | 22.03 | 22.28 | 21.98 | 22.00 | 1,325,057 | -0.14(-0.63%) |
Dec 22, 2010 | 22.13 | 22.31 | 21.97 | 22.14 | 2,386,019 | +0.01(+0.05%) |
Dec 21, 2010 | 21.82 | 22.13 | 21.67 | 22.13 | 2,789,213 | +0.24(+1.10%) |
Dec 20, 2010 | 21.00 | 21.97 | 20.98 | 21.89 | 3,750,334 | +1.00(+4.79%) |
Dec 17, 2010 | 20.49 | 20.95 | 20.33 | 20.89 | 5,103,845 | +0.35(+1.70%) |
Dec 16, 2010 | 20.47 | 20.67 | 20.37 | 20.54 | 2,389,385 | -0.01(-0.05%) |
Dec 15, 2010 | 20.45 | 20.71 | 20.27 | 20.55 | 3,498,806 | +0.12(+0.59%) |
Dec 14, 2010 | 20.43 | 20.52 | 20.28 | 20.43 | 1,319,857 | -0.01(-0.05%) |
Dec 13, 2010 | 20.40 | 20.72 | 20.27 | 20.44 | 1,898,567 | +0.04(+0.20%) |
Dec 10, 2010 | 20.35 | 20.46 | 20.31 | 20.40 | 1,979,825 | +0.05(+0.25%) |
Dec 09, 2010 | 20.44 | 20.53 | 20.35 | 20.35 | 1,741,866 | +0.10(+0.49%) |
Dec 08, 2010 | 20.46 | 20.59 | 20.25 | 20.25 | 2,883,395 | -0.29(-1.41%) |
Dec 07, 2010 | 20.40 | 20.58 | 20.35 | 20.54 | 2,526,176 | +0.23(+1.13%) |
Dec 06, 2010 | 19.96 | 20.31 | 19.95 | 20.31 | 1,811,342 | +0.22(+1.10%) |
Dec 03, 2010 | 20.12 | 20.19 | 19.89 | 20.09 | 1,726,001 | -0.03(-0.15%) |
Dec 02, 2010 | 19.99 | 20.28 | 19.95 | 20.12 | 2,106,095 | +0.28(+1.41%) |
Dec 01, 2010 | 19.90 | 20.08 | 19.76 | 19.84 | 1,795,089 | +0.13(+0.66%) |
Nov 30, 2010 | 19.40 | 19.84 | 19.39 | 19.71 | 2,751,938 | +0.08(+0.41%) |
Nov 29, 2010 | 19.61 | 19.70 | 19.35 | 19.63 | 1,084,701 | +0.15(+0.77%) |
Nov 26, 2010 | 19.60 | 19.71 | 19.46 | 19.48 | 530,942 | -0.18(-0.92%) |
Nov 25, 2010 | 19.75 | 19.79 | 19.56 | 19.66 | 379,870 | -0.06(-0.30%) |
Nov 24, 2010 | 19.55 | 19.83 | 19.55 | 19.72 | 1,557,455 | +0.27(+1.39%) |
Nov 23, 2010 | 19.81 | 19.89 | 19.42 | 19.45 | 1,507,239 | -0.51(-2.56%) |
Nov 22, 2010 | 20.21 | 20.21 | 19.82 | 19.96 | 1,924,506 | -0.26(-1.29%) |
Nov 19, 2010 | 19.64 | 20.23 | 19.47 | 20.22 | 2,175,966 | +0.48(+2.43%) |
Nov 18, 2010 | 19.44 | 19.85 | 19.43 | 19.74 | 1,695,936 | +0.33(+1.70%) |
Nov 17, 2010 | 19.21 | 19.43 | 19.21 | 19.41 | 1,626,759 | +0.00(+0.00%) |
Nov 16, 2010 | 19.23 | 19.41 | 18.95 | 19.41 | 2,338,361 | -0.02(-0.10%) |
Nov 15, 2010 | 19.57 | 19.72 | 19.40 | 19.43 | 1,465,599 | -0.19(-0.97%) |
Nov 12, 2010 | 19.80 | 19.81 | 19.43 | 19.62 | 2,481,618 | -0.41(-2.05%) |
Nov 11, 2010 | 19.95 | 20.03 | 19.63 | 20.03 | 2,449,806 | +0.05(+0.25%) |
Nov 10, 2010 | 19.81 | 20.01 | 19.65 | 19.98 | 5,099,105 | +0.04(+0.20%) |
Nov 09, 2010 | 19.87 | 20.54 | 19.85 | 19.94 | 4,045,947 | +0.06(+0.30%) |
Nov 08, 2010 | 19.89 | 19.99 | 19.76 | 19.88 | 2,193,388 | -0.04(-0.20%) |
Nov 05, 2010 | 19.88 | 19.93 | 19.72 | 19.92 | 4,150,111 | +0.10(+0.50%) |
Nov 04, 2010 | 19.50 | 19.94 | 19.43 | 19.82 | 3,758,049 | +0.51(+2.64%) |
Nov 03, 2010 | 19.11 | 19.34 | 18.92 | 19.31 | 3,563,958 | +0.20(+1.05%) |
Nov 02, 2010 | 18.60 | 19.25 | 18.54 | 19.11 | 3,075,247 | +0.67(+3.63%) |