Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 18.22 | 18.50 | 17.95 | 17.98 | 140,060 | -0.54(-2.92%) |
Oct 28, 2011 | 18.52 | 18.74 | 18.38 | 18.52 | 100,705 | -0.03(-0.16%) |
Oct 27, 2011 | 18.09 | 18.92 | 17.00 | 18.55 | 271,619 | +1.01(+5.76%) |
Oct 26, 2011 | 17.65 | 17.65 | 16.90 | 17.54 | 100,859 | +0.17(+0.98%) |
Oct 25, 2011 | 18.00 | 18.00 | 17.29 | 17.37 | 140,523 | -0.69(-3.82%) |
Oct 24, 2011 | 17.47 | 18.37 | 17.47 | 18.06 | 208,126 | +0.63(+3.61%) |
Oct 21, 2011 | 17.60 | 17.69 | 17.04 | 17.43 | 118,400 | +0.14(+0.81%) |
Oct 20, 2011 | 16.86 | 17.31 | 16.84 | 17.29 | 135,306 | +0.43(+2.55%) |
Oct 19, 2011 | 17.44 | 17.58 | 16.78 | 16.86 | 108,866 | -0.66(-3.77%) |
Oct 18, 2011 | 17.02 | 17.63 | 16.76 | 17.52 | 99,144 | +0.57(+3.36%) |
Oct 17, 2011 | 17.00 | 17.32 | 16.90 | 16.95 | 144,789 | -0.19(-1.11%) |
Oct 14, 2011 | 16.76 | 17.58 | 16.68 | 17.14 | 107,082 | +0.55(+3.32%) |
Oct 13, 2011 | 16.95 | 17.05 | 16.28 | 16.59 | 227,909 | -0.46(-2.70%) |
Oct 12, 2011 | 17.07 | 17.34 | 16.80 | 17.05 | 98,719 | +0.10(+0.59%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.25 | 16.95 | 133,787 | +0.57(+3.48%) |
Oct 10, 2011 | 16.27 | 16.49 | 16.09 | 16.38 | 190,282 | +0.42(+2.63%) |
Oct 07, 2011 | 16.52 | 16.52 | 15.86 | 15.96 | 102,173 | -0.53(-3.21%) |
Oct 06, 2011 | 16.30 | 16.50 | 16.12 | 16.49 | 193,877 | +0.28(+1.73%) |
Oct 05, 2011 | 16.47 | 17.15 | 16.18 | 16.21 | 399,970 | -0.04(-0.25%) |
Oct 04, 2011 | 14.93 | 16.31 | 14.93 | 16.25 | 305,175 | +1.14(+7.54%) |
Oct 03, 2011 | 16.51 | 16.51 | 14.83 | 15.11 | 444,994 | -1.33(-8.09%) |
Sep 30, 2011 | 16.56 | 16.70 | 16.42 | 16.44 | 213,162 | -0.36(-2.14%) |
Sep 29, 2011 | 17.01 | 17.08 | 16.44 | 16.80 | 254,113 | +0.19(+1.14%) |
Sep 28, 2011 | 17.44 | 17.52 | 16.59 | 16.61 | 316,972 | -0.87(-4.98%) |
Sep 27, 2011 | 17.00 | 17.57 | 16.76 | 17.48 | 279,635 | +0.84(+5.05%) |
Sep 26, 2011 | 16.65 | 16.86 | 16.16 | 16.64 | 233,081 | +0.08(+0.48%) |
Sep 23, 2011 | 16.33 | 16.75 | 16.13 | 16.56 | 132,865 | +0.18(+1.10%) |
Sep 22, 2011 | 16.04 | 16.48 | 15.71 | 16.38 | 359,124 | -0.18(-1.09%) |
Sep 21, 2011 | 16.89 | 17.10 | 16.55 | 16.56 | 253,127 | -0.32(-1.90%) |
Sep 20, 2011 | 16.88 | 17.28 | 16.63 | 16.88 | 182,550 | -0.01(-0.06%) |
Sep 19, 2011 | 17.22 | 17.22 | 16.66 | 16.89 | 151,354 | -0.59(-3.38%) |
Sep 16, 2011 | 17.21 | 17.55 | 16.78 | 17.48 | 220,267 | +0.40(+2.34%) |
Sep 15, 2011 | 16.82 | 17.30 | 16.81 | 17.08 | 279,121 | +0.40(+2.40%) |
Sep 14, 2011 | 16.51 | 16.95 | 16.40 | 16.68 | 171,025 | +0.33(+2.02%) |
Sep 13, 2011 | 15.76 | 16.60 | 15.76 | 16.35 | 258,850 | +0.49(+3.09%) |
Sep 12, 2011 | 15.41 | 15.90 | 15.25 | 15.86 | 188,781 | +0.17(+1.08%) |
Sep 09, 2011 | 15.73 | 15.95 | 14.99 | 15.69 | 331,131 | -0.18(-1.13%) |
Sep 08, 2011 | 16.40 | 16.50 | 15.84 | 15.87 | 184,872 | -0.68(-4.11%) |
Sep 07, 2011 | 15.86 | 16.58 | 15.83 | 16.55 | 192,882 | +0.93(+5.95%) |
Sep 06, 2011 | 15.26 | 15.76 | 14.67 | 15.62 | 184,560 | -0.13(-0.83%) |
Sep 02, 2011 | 15.92 | 15.92 | 15.39 | 15.75 | 294,305 | -0.59(-3.61%) |
Sep 01, 2011 | 16.48 | 16.72 | 16.18 | 16.34 | 218,046 | -0.16(-0.97%) |
Aug 31, 2011 | 16.36 | 16.69 | 16.04 | 16.50 | 269,862 | +0.22(+1.35%) |
Aug 30, 2011 | 16.40 | 16.44 | 15.86 | 16.28 | 242,436 | -0.22(-1.33%) |
Aug 29, 2011 | 15.65 | 16.61 | 15.43 | 16.50 | 236,448 | +0.99(+6.38%) |
Aug 26, 2011 | 15.08 | 15.52 | 14.85 | 15.51 | 180,153 | +0.30(+1.97%) |
Aug 25, 2011 | 15.58 | 15.70 | 15.15 | 15.21 | 169,232 | -0.28(-1.81%) |
Aug 24, 2011 | 15.28 | 15.60 | 14.83 | 15.49 | 168,325 | +0.14(+0.91%) |
Aug 23, 2011 | 14.57 | 15.36 | 14.31 | 15.35 | 209,347 | +0.82(+5.64%) |
Aug 22, 2011 | 14.74 | 14.74 | 14.07 | 14.53 | 241,327 | +0.00(+0.00%) |
Aug 19, 2011 | 14.55 | 15.10 | 14.29 | 14.53 | 166,198 | -0.19(-1.29%) |
Aug 18, 2011 | 15.50 | 15.50 | 14.66 | 14.72 | 219,269 | -1.08(-6.84%) |
Aug 17, 2011 | 16.03 | 16.25 | 15.71 | 15.80 | 134,217 | -0.19(-1.19%) |
Aug 16, 2011 | 16.16 | 16.19 | 15.79 | 15.99 | 196,909 | -0.39(-2.38%) |
Aug 15, 2011 | 15.99 | 16.44 | 15.71 | 16.38 | 224,808 | +0.48(+3.02%) |
Aug 12, 2011 | 15.55 | 16.10 | 15.41 | 15.90 | 380,335 | +0.38(+2.45%) |
Aug 11, 2011 | 15.22 | 15.91 | 15.10 | 15.52 | 434,511 | +0.35(+2.31%) |
Aug 10, 2011 | 15.86 | 15.86 | 15.02 | 15.17 | 494,601 | -1.35(-8.17%) |
Aug 09, 2011 | 16.62 | 17.60 | 15.23 | 16.52 | 737,631 | +0.56(+3.51%) |
Aug 08, 2011 | 16.73 | 17.27 | 15.96 | 15.96 | 470,807 | -1.24(-7.21%) |
Aug 05, 2011 | 18.28 | 18.48 | 17.09 | 17.20 | 423,515 | -0.99(-5.44%) |
Aug 04, 2011 | 18.62 | 18.77 | 18.14 | 18.19 | 495,073 | -0.59(-3.14%) |
Aug 03, 2011 | 19.60 | 19.60 | 18.40 | 18.78 | 279,209 | -0.72(-3.69%) |
Aug 02, 2011 | 19.61 | 19.97 | 19.11 | 19.50 | 271,292 | -0.09(-0.46%) |
Aug 01, 2011 | 20.60 | 20.61 | 19.31 | 19.59 | 378,003 | -0.84(-4.11%) |
Jul 29, 2011 | 20.82 | 20.82 | 20.39 | 20.43 | 179,724 | -0.50(-2.39%) |
Jul 28, 2011 | 21.00 | 21.39 | 20.87 | 20.93 | 181,170 | +0.05(+0.24%) |
Jul 27, 2011 | 21.63 | 21.65 | 20.86 | 20.88 | 447,322 | -0.72(-3.33%) |
Jul 26, 2011 | 21.90 | 21.98 | 21.55 | 21.60 | 320,100 | -0.25(-1.14%) |
Jul 25, 2011 | 21.75 | 22.07 | 21.57 | 21.85 | 346,507 | -0.13(-0.59%) |
Jul 22, 2011 | 21.89 | 22.30 | 21.75 | 21.98 | 193,526 | -0.14(-0.63%) |
Jul 21, 2011 | 22.22 | 22.36 | 22.04 | 22.12 | 125,841 | -0.07(-0.32%) |
Jul 20, 2011 | 22.50 | 22.79 | 22.15 | 22.19 | 133,224 | -0.27(-1.20%) |
Jul 19, 2011 | 22.49 | 23.06 | 21.86 | 22.46 | 226,054 | +0.21(+0.94%) |
Jul 18, 2011 | 22.52 | 22.52 | 22.18 | 22.25 | 248,247 | -0.38(-1.68%) |
Jul 15, 2011 | 23.05 | 23.06 | 22.25 | 22.63 | 456,141 | -1.07(-4.51%) |
Jul 14, 2011 | 24.05 | 24.20 | 23.67 | 23.70 | 77,732 | -0.37(-1.54%) |
Jul 13, 2011 | 23.97 | 24.60 | 23.92 | 24.07 | 80,915 | +0.18(+0.75%) |
Jul 12, 2011 | 23.79 | 24.25 | 23.55 | 23.89 | 133,490 | -0.04(-0.17%) |
Jul 11, 2011 | 24.05 | 24.24 | 23.73 | 23.93 | 88,659 | -0.42(-1.72%) |
Jul 08, 2011 | 24.21 | 24.36 | 24.06 | 24.35 | 74,012 | -0.13(-0.53%) |
Jul 07, 2011 | 24.39 | 24.60 | 24.22 | 24.48 | 107,715 | +0.24(+0.99%) |
Jul 06, 2011 | 24.40 | 24.50 | 24.15 | 24.24 | 129,101 | -0.18(-0.74%) |
Jul 05, 2011 | 24.15 | 24.51 | 24.15 | 24.42 | 163,052 | +0.35(+1.45%) |
Jul 01, 2011 | 23.87 | 24.15 | 23.71 | 24.07 | 128,911 | +0.20(+0.84%) |
Jun 30, 2011 | 23.59 | 23.98 | 23.59 | 23.87 | 141,634 | +0.38(+1.62%) |
Jun 29, 2011 | 23.71 | 23.71 | 23.28 | 23.49 | 90,625 | -0.13(-0.55%) |
Jun 28, 2011 | 23.10 | 23.65 | 23.10 | 23.62 | 204,228 | +0.60(+2.61%) |
Jun 27, 2011 | 22.44 | 23.05 | 22.36 | 23.02 | 124,551 | +0.49(+2.17%) |
Jun 24, 2011 | 22.62 | 22.75 | 22.24 | 22.53 | 394,636 | -0.10(-0.44%) |
Jun 23, 2011 | 22.54 | 22.77 | 22.23 | 22.63 | 81,856 | -0.17(-0.75%) |
Jun 22, 2011 | 22.39 | 22.98 | 22.00 | 22.80 | 275,544 | +0.45(+2.01%) |
Jun 21, 2011 | 21.95 | 22.46 | 21.95 | 22.35 | 101,439 | +0.51(+2.34%) |
Jun 20, 2011 | 21.77 | 21.84 | 21.01 | 21.84 | 150,611 | +0.44(+2.06%) |
Jun 17, 2011 | 21.77 | 21.84 | 21.28 | 21.40 | 253,085 | -0.31(-1.43%) |
Jun 16, 2011 | 21.96 | 21.99 | 21.38 | 21.71 | 264,251 | -0.20(-0.91%) |
Jun 15, 2011 | 22.15 | 22.28 | 21.83 | 21.91 | 137,555 | -0.40(-1.79%) |
Jun 14, 2011 | 22.22 | 22.32 | 21.98 | 22.31 | 171,821 | +0.23(+1.04%) |
Jun 13, 2011 | 21.91 | 22.28 | 21.74 | 22.08 | 216,404 | +0.12(+0.55%) |
Jun 10, 2011 | 22.72 | 22.72 | 21.91 | 21.96 | 356,564 | -0.89(-3.89%) |
Jun 09, 2011 | 22.55 | 23.00 | 22.37 | 22.85 | 192,544 | +0.33(+1.47%) |
Jun 08, 2011 | 22.40 | 22.61 | 22.24 | 22.52 | 192,641 | +0.02(+0.09%) |
Jun 07, 2011 | 22.59 | 22.78 | 22.40 | 22.50 | 203,518 | -0.03(-0.13%) |
Jun 06, 2011 | 22.60 | 22.84 | 22.40 | 22.53 | 177,489 | -0.17(-0.75%) |
Jun 03, 2011 | 22.68 | 22.95 | 22.60 | 22.70 | 150,271 | -0.30(-1.30%) |
May 24, 2011 | 23.04 | 23.68 | 22.81 | 23.00 | 277,811 | -0.07(-0.30%) |
May 23, 2011 | 22.56 | 23.28 | 22.56 | 23.07 | 200,849 | +0.07(+0.30%) |
May 20, 2011 | 22.63 | 23.08 | 22.35 | 23.00 | 169,179 | +0.20(+0.90%) |
May 19, 2011 | 23.03 | 23.23 | 22.59 | 22.80 | 522,961 | -0.18(-0.81%) |
May 18, 2011 | 22.50 | 23.23 | 22.48 | 22.98 | 187,617 | +0.38(+1.68%) |
May 17, 2011 | 22.03 | 22.74 | 21.40 | 22.60 | 250,728 | +0.40(+1.80%) |
May 16, 2011 | 22.85 | 23.10 | 22.09 | 22.20 | 654,900 | -1.66(-6.96%) |
May 13, 2011 | 24.24 | 24.36 | 23.82 | 23.86 | 266,816 | -0.32(-1.32%) |
May 12, 2011 | 23.96 | 24.51 | 23.68 | 24.18 | 303,132 | +0.19(+0.79%) |
May 11, 2011 | 22.82 | 24.30 | 22.50 | 23.99 | 495,217 | +0.93(+4.03%) |
May 10, 2011 | 24.67 | 24.67 | 22.87 | 23.06 | 761,256 | -1.55(-6.30%) |
May 09, 2011 | 24.81 | 24.89 | 24.56 | 24.61 | 187,802 | -0.10(-0.40%) |
May 06, 2011 | 24.87 | 25.14 | 24.64 | 24.71 | 188,308 | +0.01(+0.04%) |
May 05, 2011 | 25.02 | 25.12 | 24.68 | 24.70 | 164,759 | -0.33(-1.32%) |
May 04, 2011 | 25.33 | 25.49 | 25.01 | 25.03 | 135,802 | -0.37(-1.46%) |
May 03, 2011 | 25.41 | 25.63 | 25.27 | 25.40 | 213,259 | -0.02(-0.08%) |
May 02, 2011 | 25.50 | 26.06 | 25.40 | 25.42 | 149,295 | -0.25(-0.97%) |
Apr 29, 2011 | 25.75 | 25.88 | 25.50 | 25.67 | 86,291 | +0.03(+0.12%) |
Apr 28, 2011 | 25.57 | 25.65 | 25.42 | 25.64 | 101,060 | +0.09(+0.35%) |
Apr 27, 2011 | 25.81 | 25.85 | 25.27 | 25.55 | 109,903 | -0.21(-0.82%) |
Apr 26, 2011 | 25.84 | 26.18 | 25.62 | 25.76 | 131,970 | -0.08(-0.31%) |
Apr 25, 2011 | 25.92 | 26.16 | 25.53 | 25.84 | 162,638 | +0.03(+0.12%) |
Apr 21, 2011 | 26.14 | 26.14 | 25.69 | 25.81 | 95,912 | -0.31(-1.19%) |
Apr 20, 2011 | 26.14 | 26.31 | 25.87 | 26.12 | 158,633 | +0.25(+0.97%) |
Apr 19, 2011 | 25.84 | 26.32 | 25.65 | 25.87 | 190,790 | +0.10(+0.39%) |
Apr 18, 2011 | 25.88 | 25.99 | 25.37 | 25.77 | 161,699 | -0.24(-0.92%) |
Apr 15, 2011 | 25.68 | 26.21 | 25.38 | 26.01 | 150,709 | +0.19(+0.74%) |
Apr 14, 2011 | 25.32 | 25.82 | 25.06 | 25.82 | 183,741 | +0.40(+1.57%) |
Apr 13, 2011 | 25.56 | 25.85 | 25.23 | 25.42 | 125,606 | +0.11(+0.43%) |
Apr 12, 2011 | 25.44 | 25.71 | 25.30 | 25.31 | 102,031 | -0.25(-0.98%) |
Apr 11, 2011 | 25.56 | 25.79 | 25.30 | 25.56 | 147,853 | -0.09(-0.35%) |
Apr 08, 2011 | 25.75 | 25.85 | 25.40 | 25.65 | 166,662 | -0.10(-0.39%) |
Apr 07, 2011 | 26.51 | 26.53 | 25.31 | 25.75 | 350,483 | +0.49(+1.94%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.13 | 25.26 | 129,523 | -0.26(-1.02%) |
Apr 05, 2011 | 25.42 | 25.73 | 25.35 | 25.52 | 117,348 | -0.06(-0.23%) |
Apr 04, 2011 | 26.40 | 26.49 | 25.37 | 25.58 | 385,304 | +0.29(+1.15%) |
Apr 01, 2011 | 25.55 | 25.92 | 25.17 | 25.29 | 346,244 | -0.28(-1.10%) |
Mar 31, 2011 | 26.28 | 26.39 | 25.28 | 25.57 | 307,296 | -0.47(-1.80%) |
Mar 30, 2011 | 26.04 | 26.04 | 25.29 | 26.04 | 479,905 | +0.58(+2.28%) |
Mar 29, 2011 | 25.43 | 25.91 | 25.28 | 25.46 | 334,312 | -0.08(-0.31%) |
Mar 28, 2011 | 25.36 | 25.81 | 25.21 | 25.54 | 220,298 | +0.39(+1.55%) |
Mar 25, 2011 | 25.39 | 26.15 | 25.15 | 25.15 | 230,723 | -0.12(-0.47%) |
Mar 24, 2011 | 25.43 | 25.50 | 25.07 | 25.27 | 92,232 | +0.00(+0.00%) |
Mar 23, 2011 | 25.25 | 25.37 | 25.00 | 25.27 | 164,893 | +0.06(+0.24%) |
Mar 22, 2011 | 25.28 | 25.69 | 25.11 | 25.21 | 174,665 | +0.06(+0.24%) |
Mar 21, 2011 | 25.37 | 26.78 | 25.00 | 25.15 | 336,730 | +1.03(+4.27%) |
Mar 18, 2011 | 24.35 | 24.79 | 23.83 | 24.12 | 236,867 | +0.01(+0.04%) |
Mar 17, 2011 | 23.60 | 24.42 | 23.31 | 24.11 | 327,984 | +0.82(+3.52%) |
Mar 16, 2011 | 23.31 | 23.88 | 22.81 | 23.29 | 376,232 | +0.01(+0.04%) |
Mar 15, 2011 | 22.30 | 23.43 | 19.77 | 23.28 | 1,383,914 | -2.05(-8.09%) |
Mar 14, 2011 | 25.24 | 25.55 | 25.15 | 25.33 | 56,983 | -0.19(-0.74%) |
Mar 11, 2011 | 25.43 | 25.72 | 25.11 | 25.52 | 92,224 | +0.01(+0.04%) |
Mar 10, 2011 | 26.24 | 26.24 | 25.31 | 25.51 | 108,538 | -1.14(-4.28%) |
Mar 09, 2011 | 26.38 | 26.70 | 26.15 | 26.65 | 68,883 | +0.17(+0.64%) |
Mar 08, 2011 | 26.42 | 26.95 | 26.22 | 26.48 | 68,074 | +0.04(+0.15%) |
Mar 07, 2011 | 26.88 | 26.88 | 25.28 | 26.44 | 186,495 | -0.24(-0.90%) |
Mar 04, 2011 | 26.42 | 26.74 | 26.34 | 26.68 | 42,198 | +0.19(+0.72%) |
Mar 03, 2011 | 26.76 | 26.78 | 26.38 | 26.49 | 148,276 | +0.01(+0.04%) |
Mar 02, 2011 | 26.03 | 26.57 | 25.80 | 26.48 | 99,059 | +0.40(+1.53%) |
Mar 01, 2011 | 26.03 | 26.51 | 25.51 | 26.08 | 496,590 | +0.17(+0.66%) |
Feb 28, 2011 | 26.09 | 27.00 | 25.36 | 25.91 | 150,068 | +0.03(+0.12%) |
Feb 25, 2011 | 25.20 | 25.95 | 25.20 | 25.88 | 64,134 | +0.68(+2.70%) |
Feb 24, 2011 | 25.01 | 25.54 | 24.65 | 25.20 | 127,093 | +0.21(+0.84%) |
Feb 23, 2011 | 25.62 | 25.79 | 24.97 | 24.99 | 290,229 | -0.73(-2.84%) |
Feb 22, 2011 | 24.63 | 26.11 | 24.61 | 25.72 | 263,818 | -0.62(-2.35%) |
Feb 18, 2011 | 26.76 | 26.76 | 25.91 | 26.34 | 209,734 | -0.52(-1.94%) |
Feb 17, 2011 | 26.86 | 27.00 | 26.83 | 26.86 | 95,802 | +0.00(+0.00%) |
Feb 16, 2011 | 26.66 | 27.02 | 26.50 | 26.86 | 82,424 | +0.30(+1.13%) |
Feb 15, 2011 | 27.00 | 27.00 | 26.46 | 26.56 | 137,264 | -0.40(-1.48%) |
Feb 14, 2011 | 27.18 | 27.31 | 26.72 | 26.96 | 124,607 | -0.06(-0.22%) |
Feb 11, 2011 | 26.84 | 27.02 | 26.80 | 27.02 | 60,234 | +0.04(+0.15%) |
Feb 10, 2011 | 26.96 | 27.05 | 26.60 | 26.98 | 297,016 | -0.13(-0.48%) |
Feb 09, 2011 | 26.69 | 27.39 | 26.52 | 27.11 | 229,199 | +0.47(+1.76%) |
Feb 08, 2011 | 26.10 | 26.69 | 25.98 | 26.64 | 121,368 | +0.64(+2.46%) |
Feb 07, 2011 | 25.53 | 26.50 | 25.32 | 26.00 | 254,126 | +1.55(+6.34%) |
Feb 04, 2011 | 24.72 | 24.72 | 24.32 | 24.45 | 114,113 | -0.25(-1.01%) |
Feb 03, 2011 | 24.91 | 24.91 | 24.50 | 24.70 | 185,374 | -0.35(-1.40%) |
Feb 02, 2011 | 24.86 | 25.24 | 24.69 | 25.05 | 97,186 | +0.09(+0.36%) |
Feb 01, 2011 | 25.10 | 25.11 | 24.89 | 24.96 | 184,195 | +0.01(+0.04%) |
Jan 31, 2011 | 24.96 | 25.17 | 24.50 | 24.95 | 88,234 | +0.11(+0.44%) |
Jan 28, 2011 | 25.22 | 25.26 | 24.77 | 24.84 | 106,780 | -0.53(-2.09%) |
Jan 27, 2011 | 25.17 | 25.45 | 25.02 | 25.37 | 84,701 | -0.45(-1.74%) |
Jan 26, 2011 | 24.91 | 25.95 | 24.80 | 25.82 | 113,704 | +0.90(+3.61%) |
Jan 25, 2011 | 24.65 | 25.00 | 24.36 | 24.92 | 189,027 | +0.12(+0.48%) |
Jan 24, 2011 | 24.78 | 25.13 | 24.62 | 24.80 | 186,506 | +0.05(+0.20%) |
Jan 21, 2011 | 25.00 | 25.12 | 24.67 | 24.75 | 214,269 | -0.25(-1.00%) |
Jan 20, 2011 | 25.04 | 25.53 | 24.90 | 25.00 | 200,971 | -0.31(-1.22%) |
Jan 19, 2011 | 25.89 | 25.93 | 25.26 | 25.31 | 140,178 | -0.57(-2.20%) |
Jan 18, 2011 | 25.27 | 26.07 | 25.27 | 25.88 | 75,075 | +0.50(+1.97%) |
Jan 14, 2011 | 25.60 | 25.79 | 25.26 | 25.38 | 95,603 | -0.08(-0.31%) |
Jan 13, 2011 | 25.24 | 25.53 | 25.07 | 25.46 | 56,795 | +0.18(+0.71%) |
Jan 12, 2011 | 25.73 | 25.73 | 25.22 | 25.28 | 150,362 | -0.21(-0.82%) |
Jan 11, 2011 | 25.92 | 26.40 | 25.30 | 25.49 | 123,014 | -0.42(-1.62%) |
Jan 10, 2011 | 24.40 | 25.95 | 24.40 | 25.91 | 420,627 | +1.74(+7.20%) |
Jan 07, 2011 | 23.30 | 24.37 | 23.14 | 24.17 | 268,816 | +1.00(+4.32%) |
Jan 06, 2011 | 23.10 | 23.18 | 22.93 | 23.17 | 129,200 | +0.17(+0.74%) |
Jan 05, 2011 | 23.00 | 23.08 | 22.54 | 23.00 | 86,278 | +0.02(+0.09%) |
Jan 04, 2011 | 23.64 | 23.76 | 22.64 | 22.98 | 151,238 | -0.77(-3.24%) |
Jan 03, 2011 | 23.93 | 24.47 | 23.61 | 23.75 | 184,350 | -0.13(-0.54%) |
Dec 31, 2010 | 23.82 | 24.15 | 23.44 | 23.88 | 120,273 | +0.06(+0.25%) |
Dec 30, 2010 | 24.28 | 24.36 | 23.81 | 23.82 | 38,759 | -0.42(-1.73%) |
Dec 29, 2010 | 24.15 | 24.25 | 23.62 | 24.24 | 159,209 | +0.02(+0.08%) |
Dec 28, 2010 | 24.51 | 24.51 | 23.95 | 24.22 | 206,898 | -0.26(-1.06%) |
Dec 27, 2010 | 24.29 | 24.52 | 24.17 | 24.48 | 34,044 | +0.24(+0.99%) |
Dec 23, 2010 | 24.26 | 24.33 | 24.04 | 24.24 | 68,879 | -0.10(-0.41%) |
Dec 22, 2010 | 24.39 | 24.64 | 24.09 | 24.34 | 206,288 | +0.05(+0.21%) |
Dec 21, 2010 | 24.02 | 24.38 | 23.82 | 24.29 | 251,208 | +0.43(+1.80%) |
Dec 20, 2010 | 23.30 | 24.65 | 23.27 | 23.86 | 355,431 | +0.72(+3.11%) |
Dec 17, 2010 | 22.58 | 23.57 | 22.58 | 23.14 | 340,568 | +0.65(+2.89%) |
Dec 16, 2010 | 21.47 | 22.76 | 21.33 | 22.49 | 152,347 | +0.99(+4.60%) |
Dec 15, 2010 | 21.60 | 21.73 | 21.10 | 21.50 | 139,121 | -0.25(-1.15%) |
Dec 14, 2010 | 20.66 | 21.76 | 20.38 | 21.75 | 187,640 | +1.15(+5.58%) |
Dec 13, 2010 | 20.60 | 20.77 | 20.28 | 20.60 | 143,194 | +0.00(+0.00%) |
Dec 10, 2010 | 20.83 | 20.83 | 20.35 | 20.60 | 115,366 | -0.12(-0.58%) |
Dec 09, 2010 | 20.67 | 20.89 | 20.35 | 20.72 | 77,550 | +0.24(+1.17%) |
Dec 08, 2010 | 20.38 | 20.61 | 20.15 | 20.48 | 104,797 | +0.21(+1.01%) |
Dec 07, 2010 | 20.79 | 20.86 | 20.17 | 20.27 | 77,532 | -0.41(-1.96%) |
Dec 06, 2010 | 20.69 | 20.84 | 20.59 | 20.68 | 74,385 | -0.07(-0.34%) |
Dec 03, 2010 | 20.54 | 20.81 | 20.42 | 20.75 | 87,730 | +0.07(+0.34%) |
Dec 02, 2010 | 20.75 | 20.75 | 20.48 | 20.68 | 162,149 | +0.00(+0.00%) |
Dec 01, 2010 | 20.21 | 20.71 | 19.99 | 20.68 | 429,014 | +0.78(+3.92%) |
Nov 30, 2010 | 19.51 | 19.95 | 19.30 | 19.90 | 201,179 | +0.20(+1.02%) |
Nov 29, 2010 | 19.47 | 19.78 | 18.92 | 19.70 | 159,099 | +0.18(+0.92%) |
Nov 26, 2010 | 19.57 | 19.69 | 19.41 | 19.52 | 23,869 | -0.06(-0.31%) |
Nov 24, 2010 | 19.56 | 19.58 | 19.58 | 19.58 | 82,611 | +0.22(+1.14%) |
Nov 23, 2010 | 19.60 | 19.60 | 19.21 | 19.36 | 77,213 | -0.46(-2.32%) |
Nov 22, 2010 | 19.15 | 20.00 | 19.15 | 19.82 | 166,836 | +0.66(+3.44%) |
Nov 19, 2010 | 19.02 | 19.54 | 18.71 | 19.16 | 193,379 | +0.15(+0.79%) |
Nov 18, 2010 | 18.54 | 19.06 | 18.12 | 19.01 | 213,146 | +0.68(+3.71%) |
Nov 17, 2010 | 18.53 | 18.75 | 18.04 | 18.33 | 106,021 | -0.22(-1.19%) |
Nov 16, 2010 | 18.54 | 18.95 | 18.01 | 18.55 | 190,239 | -0.17(-0.91%) |
Nov 15, 2010 | 19.62 | 19.62 | 18.10 | 18.72 | 382,778 | -0.85(-4.34%) |
Nov 12, 2010 | 21.14 | 21.17 | 19.56 | 19.57 | 319,574 | -1.90(-8.85%) |
Nov 11, 2010 | 21.02 | 21.73 | 20.55 | 21.47 | 277,981 | +0.38(+1.80%) |
Nov 10, 2010 | 20.35 | 21.83 | 19.79 | 21.09 | 757,672 | +1.91(+9.96%) |
Nov 09, 2010 | 19.62 | 19.79 | 19.09 | 19.18 | 107,022 | -0.48(-2.44%) |
Nov 08, 2010 | 19.84 | 20.00 | 19.55 | 19.66 | 212,210 | -0.11(-0.56%) |
Nov 05, 2010 | 19.87 | 20.00 | 19.65 | 19.77 | 165,155 | -0.10(-0.50%) |
Nov 04, 2010 | 19.59 | 19.99 | 19.59 | 19.87 | 103,963 | +0.52(+2.69%) |
Nov 03, 2010 | 19.06 | 19.40 | 19.05 | 19.35 | 39,022 | +0.35(+1.84%) |
Nov 02, 2010 | 18.71 | 19.02 | 18.50 | 19.00 | 105,313 | +0.52(+2.81%) |