Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.95 | 16.96 | 16.66 | 16.73 | 909,766 | +0.01(+0.06%) |
Nov 29, 2011 | 16.47 | 16.75 | 16.42 | 16.72 | 783,636 | +0.31(+1.88%) |
Nov 28, 2011 | 16.50 | 16.59 | 16.37 | 16.41 | 848,883 | +0.15(+0.93%) |
Nov 25, 2011 | 16.15 | 16.36 | 16.15 | 16.26 | 205,320 | +0.04(+0.27%) |
Nov 23, 2011 | 16.45 | 16.45 | 16.16 | 16.22 | 738,572 | -0.25(-1.54%) |
Nov 22, 2011 | 16.35 | 16.55 | 16.29 | 16.47 | 661,594 | +0.13(+0.83%) |
Nov 21, 2011 | 16.30 | 16.35 | 15.97 | 16.34 | 883,711 | -0.08(-0.46%) |
Nov 18, 2011 | 16.45 | 16.47 | 16.26 | 16.41 | 919,186 | +0.02(+0.13%) |
Nov 17, 2011 | 16.30 | 16.44 | 16.21 | 16.39 | 1,107,980 | +0.17(+1.07%) |
Nov 16, 2011 | 16.11 | 16.29 | 16.05 | 16.22 | 783,771 | +0.09(+0.57%) |
Nov 15, 2011 | 16.20 | 16.29 | 16.05 | 16.13 | 1,054,635 | -0.07(-0.43%) |
Nov 14, 2011 | 16.17 | 16.22 | 15.97 | 16.20 | 1,025,840 | +0.29(+1.80%) |
Nov 11, 2011 | 15.90 | 15.94 | 15.75 | 15.91 | 840,770 | +0.07(+0.44%) |
Nov 10, 2011 | 15.95 | 15.98 | 15.71 | 15.84 | 757,817 | +0.11(+0.69%) |
Nov 09, 2011 | 15.74 | 15.94 | 15.67 | 15.73 | 745,069 | -0.25(-1.56%) |
Nov 08, 2011 | 16.14 | 16.14 | 15.81 | 15.98 | 573,373 | -0.09(-0.57%) |
Nov 07, 2011 | 16.11 | 16.20 | 15.90 | 16.07 | 771,014 | -0.09(-0.57%) |
Nov 04, 2011 | 15.99 | 16.16 | 15.80 | 16.16 | 695,689 | +0.17(+1.08%) |
Nov 03, 2011 | 15.83 | 16.05 | 15.67 | 15.99 | 1,096,006 | +0.13(+0.85%) |
Nov 02, 2011 | 16.19 | 16.23 | 15.76 | 15.86 | 1,338,310 | -0.01(-0.06%) |
Nov 01, 2011 | 15.90 | 16.10 | 15.80 | 15.87 | 1,577,278 | -0.29(-1.77%) |
Oct 31, 2011 | 16.13 | 16.26 | 15.94 | 16.15 | 1,345,299 | -0.06(-0.39%) |
Oct 28, 2011 | 15.94 | 16.27 | 15.92 | 16.22 | 1,298,502 | +0.10(+0.63%) |
Oct 27, 2011 | 15.90 | 16.11 | 15.87 | 16.11 | 1,848,674 | +0.38(+2.39%) |
Oct 26, 2011 | 15.67 | 15.78 | 15.50 | 15.74 | 984,970 | +0.18(+1.16%) |
Oct 25, 2011 | 15.61 | 15.71 | 15.34 | 15.56 | 1,514,356 | -0.03(-0.17%) |
Oct 24, 2011 | 15.52 | 15.62 | 15.35 | 15.58 | 1,576,253 | +0.20(+1.28%) |
Oct 21, 2011 | 15.49 | 15.52 | 15.33 | 15.39 | 1,313,481 | -0.03(-0.17%) |
Oct 20, 2011 | 15.33 | 15.44 | 15.23 | 15.41 | 1,590,114 | +0.07(+0.45%) |
Oct 19, 2011 | 15.12 | 15.44 | 15.12 | 15.35 | 1,810,815 | +0.17(+1.12%) |
Oct 18, 2011 | 15.10 | 15.21 | 14.95 | 15.18 | 1,813,637 | +0.14(+0.92%) |
Oct 17, 2011 | 15.04 | 15.21 | 14.99 | 15.04 | 1,564,055 | -0.05(-0.32%) |
Oct 14, 2011 | 14.91 | 15.11 | 14.87 | 15.09 | 2,365,883 | +0.24(+1.61%) |
Oct 13, 2011 | 14.72 | 14.86 | 14.62 | 14.85 | 1,514,891 | +0.11(+0.72%) |
Oct 12, 2011 | 14.83 | 14.83 | 14.68 | 14.74 | 1,914,505 | +0.03(+0.22%) |
Oct 11, 2011 | 14.44 | 14.76 | 14.41 | 14.71 | 1,967,768 | +0.27(+1.87%) |
Oct 10, 2011 | 14.42 | 14.55 | 14.36 | 14.44 | 1,547,069 | +0.18(+1.27%) |
Oct 07, 2011 | 14.48 | 14.56 | 14.23 | 14.26 | 1,379,427 | -0.28(-1.93%) |
Oct 06, 2011 | 14.31 | 14.54 | 14.31 | 14.54 | 1,172,322 | +0.46(+3.28%) |
Oct 05, 2011 | 14.06 | 14.22 | 13.89 | 14.08 | 1,659,843 | +0.02(+0.11%) |
Oct 04, 2011 | 13.93 | 14.08 | 13.08 | 14.06 | 2,425,186 | -0.10(-0.67%) |
Oct 03, 2011 | 14.55 | 14.59 | 14.16 | 14.16 | 1,467,708 | -0.42(-2.88%) |
Sep 30, 2011 | 14.59 | 14.64 | 14.55 | 14.58 | 1,456,904 | -0.08(-0.54%) |
Sep 29, 2011 | 14.79 | 14.80 | 14.58 | 14.66 | 1,092,780 | -0.01(-0.07%) |
Sep 28, 2011 | 14.74 | 14.75 | 14.53 | 14.67 | 1,892,451 | -0.03(-0.18%) |
Sep 27, 2011 | 14.53 | 14.77 | 14.52 | 14.69 | 3,050,277 | +0.27(+1.88%) |
Sep 26, 2011 | 14.52 | 14.56 | 14.33 | 14.42 | 1,810,301 | -0.09(-0.62%) |
Sep 23, 2011 | 14.45 | 14.53 | 14.33 | 14.51 | 2,947,045 | +0.16(+1.15%) |
Sep 22, 2011 | 14.60 | 14.60 | 14.23 | 14.35 | 7,931,237 | -1.09(-7.05%) |
Sep 21, 2011 | 15.40 | 15.71 | 15.36 | 15.44 | 2,085,219 | -0.03(-0.21%) |
Sep 20, 2011 | 15.28 | 15.57 | 15.16 | 15.47 | 1,191,633 | +0.19(+1.25%) |
Sep 19, 2011 | 14.87 | 15.33 | 14.83 | 15.28 | 1,190,310 | +0.30(+2.02%) |
Sep 16, 2011 | 15.13 | 15.17 | 14.83 | 14.97 | 1,716,457 | -0.08(-0.53%) |
Sep 15, 2011 | 15.11 | 15.19 | 14.97 | 15.05 | 908,894 | +0.01(+0.04%) |
Sep 14, 2011 | 15.04 | 15.18 | 14.81 | 15.05 | 926,506 | +0.02(+0.11%) |
Sep 13, 2011 | 14.95 | 15.05 | 14.77 | 15.03 | 523,242 | +0.17(+1.14%) |
Sep 12, 2011 | 14.83 | 14.98 | 14.58 | 14.86 | 1,112,792 | -0.16(-1.06%) |
Sep 09, 2011 | 15.00 | 15.20 | 14.93 | 15.02 | 897,189 | -0.07(-0.49%) |
Sep 08, 2011 | 14.99 | 15.21 | 14.90 | 15.10 | 681,265 | +0.05(+0.32%) |
Sep 07, 2011 | 15.02 | 15.07 | 14.89 | 15.05 | 554,440 | +0.21(+1.39%) |
Sep 06, 2011 | 14.80 | 14.91 | 14.64 | 14.84 | 710,966 | -0.12(-0.78%) |
Sep 02, 2011 | 14.97 | 15.06 | 14.85 | 14.96 | 711,332 | -0.18(-1.19%) |
Sep 01, 2011 | 15.33 | 15.36 | 15.12 | 15.14 | 1,075,684 | +0.02(+0.11%) |
Aug 31, 2011 | 14.94 | 15.24 | 14.92 | 15.12 | 1,255,109 | +0.20(+1.35%) |
Aug 30, 2011 | 14.76 | 15.01 | 14.64 | 14.92 | 1,098,132 | +0.18(+1.19%) |
Aug 29, 2011 | 14.57 | 14.80 | 14.57 | 14.75 | 724,341 | +0.33(+2.28%) |
Aug 26, 2011 | 14.35 | 14.56 | 14.19 | 14.42 | 794,922 | +0.03(+0.22%) |
Aug 25, 2011 | 14.54 | 14.72 | 14.32 | 14.38 | 666,207 | -0.12(-0.84%) |
Aug 24, 2011 | 14.34 | 14.62 | 14.24 | 14.51 | 780,693 | +0.08(+0.59%) |
Aug 23, 2011 | 14.06 | 14.42 | 13.91 | 14.42 | 1,176,752 | +0.48(+3.46%) |
Aug 22, 2011 | 14.68 | 14.74 | 13.91 | 13.94 | 1,129,196 | -0.38(-2.63%) |
Aug 19, 2011 | 14.26 | 14.54 | 14.14 | 14.32 | 1,107,849 | -0.12(-0.81%) |
Aug 18, 2011 | 14.93 | 14.94 | 14.22 | 14.43 | 1,707,162 | -0.74(-4.89%) |
Aug 17, 2011 | 15.25 | 15.44 | 15.10 | 15.18 | 879,754 | -0.04(-0.28%) |
Aug 16, 2011 | 15.22 | 15.29 | 14.94 | 15.22 | 1,311,510 | -0.17(-1.10%) |
Aug 15, 2011 | 15.03 | 15.44 | 15.03 | 15.39 | 922,554 | +0.37(+2.47%) |
Aug 12, 2011 | 15.45 | 15.62 | 14.94 | 15.02 | 1,130,411 | -0.16(-1.08%) |
Aug 11, 2011 | 15.09 | 15.39 | 15.00 | 15.18 | 1,723,577 | +0.11(+0.70%) |
Aug 10, 2011 | 14.53 | 15.56 | 14.38 | 15.07 | 2,441,164 | +0.42(+2.86%) |
Aug 09, 2011 | 14.03 | 14.85 | 13.63 | 14.66 | 2,357,363 | +1.24(+9.26%) |
Aug 08, 2011 | 14.03 | 14.26 | 13.28 | 13.41 | 2,888,413 | -1.23(-8.41%) |
Aug 05, 2011 | 14.86 | 14.98 | 13.65 | 14.64 | 3,041,255 | -0.22(-1.46%) |
Aug 04, 2011 | 15.47 | 15.48 | 14.68 | 14.86 | 2,875,025 | -0.62(-3.98%) |
Aug 03, 2011 | 15.59 | 15.68 | 15.18 | 15.48 | 1,272,721 | -0.09(-0.57%) |
Aug 02, 2011 | 15.55 | 15.66 | 15.50 | 15.57 | 1,612,546 | +0.01(+0.07%) |
Aug 01, 2011 | 15.60 | 15.69 | 15.55 | 15.56 | 2,195,674 | +0.18(+1.19%) |
Jul 29, 2011 | 14.94 | 15.46 | 14.91 | 15.37 | 971,892 | +0.27(+1.79%) |
Jul 28, 2011 | 14.96 | 15.33 | 14.91 | 15.10 | 864,603 | +0.04(+0.28%) |
Jul 27, 2011 | 15.12 | 15.20 | 14.95 | 15.06 | 1,325,009 | -0.13(-0.82%) |
Jul 26, 2011 | 15.35 | 15.50 | 15.17 | 15.19 | 715,043 | -0.20(-1.29%) |
Jul 25, 2011 | 15.43 | 15.52 | 15.32 | 15.38 | 787,697 | -0.16(-1.01%) |
Jul 22, 2011 | 15.51 | 15.55 | 15.49 | 15.54 | 621,446 | +0.07(+0.44%) |
Jul 21, 2011 | 15.61 | 15.67 | 15.41 | 15.47 | 753,818 | -0.09(-0.60%) |
Jul 20, 2011 | 15.58 | 15.66 | 15.45 | 15.57 | 1,111,667 | +0.02(+0.13%) |
Jul 19, 2011 | 15.44 | 15.56 | 15.39 | 15.55 | 663,501 | +0.15(+0.95%) |
Jul 18, 2011 | 15.49 | 15.59 | 15.32 | 15.40 | 509,508 | -0.08(-0.54%) |
Jul 15, 2011 | 15.43 | 15.56 | 15.38 | 15.48 | 840,595 | +0.08(+0.51%) |
Jul 14, 2011 | 15.38 | 15.54 | 15.33 | 15.41 | 650,902 | +0.03(+0.17%) |
Jul 13, 2011 | 15.38 | 15.58 | 15.35 | 15.38 | 663,501 | -0.01(-0.03%) |
Jul 12, 2011 | 15.33 | 15.43 | 15.30 | 15.38 | 694,924 | -0.01(-0.03%) |
Jul 11, 2011 | 15.58 | 15.58 | 15.37 | 15.39 | 762,123 | -0.24(-1.57%) |
Jul 08, 2011 | 15.59 | 15.71 | 15.57 | 15.63 | 790,072 | -0.05(-0.30%) |
Jul 07, 2011 | 15.68 | 15.74 | 15.63 | 15.68 | 736,932 | +0.05(+0.33%) |
Jul 06, 2011 | 15.64 | 15.71 | 15.57 | 15.63 | 999,314 | -0.06(-0.40%) |
Jul 05, 2011 | 15.67 | 15.76 | 15.66 | 15.69 | 861,213 | -0.02(-0.10%) |
Jul 01, 2011 | 15.63 | 15.73 | 15.60 | 15.71 | 956,361 | +0.04(+0.23%) |
Jun 30, 2011 | 15.67 | 15.70 | 15.58 | 15.67 | 1,797,384 | -0.02(-0.10%) |
Jun 29, 2011 | 15.53 | 15.70 | 15.45 | 15.69 | 3,059,497 | +0.16(+1.01%) |
Jun 28, 2011 | 15.46 | 15.58 | 15.41 | 15.53 | 11,497,401 | -0.57(-3.53%) |
Jun 27, 2011 | 16.00 | 16.11 | 15.84 | 16.10 | 730,712 | +0.18(+1.11%) |
Jun 24, 2011 | 15.74 | 15.92 | 15.66 | 15.92 | 723,067 | +0.23(+1.46%) |
Jun 23, 2011 | 15.53 | 15.72 | 15.30 | 15.69 | 712,155 | +0.06(+0.37%) |
Jun 22, 2011 | 15.44 | 15.74 | 15.44 | 15.63 | 481,411 | +0.10(+0.64%) |
Jun 21, 2011 | 15.42 | 15.56 | 15.34 | 15.54 | 936,256 | +0.23(+1.53%) |
Jun 20, 2011 | 15.14 | 15.33 | 15.13 | 15.30 | 866,833 | +0.34(+2.26%) |
Jun 17, 2011 | 15.24 | 15.34 | 14.90 | 14.96 | 3,099,360 | -0.27(-1.78%) |
Jun 16, 2011 | 15.56 | 15.64 | 15.18 | 15.23 | 736,138 | -0.32(-2.08%) |
Jun 15, 2011 | 15.68 | 15.72 | 15.44 | 15.56 | 1,239,384 | -0.05(-0.33%) |
Jun 14, 2011 | 15.62 | 15.67 | 15.53 | 15.61 | 992,723 | +0.10(+0.64%) |
Jun 13, 2011 | 15.66 | 15.76 | 15.40 | 15.51 | 731,780 | -0.17(-1.10%) |
Jun 10, 2011 | 15.55 | 15.70 | 15.51 | 15.68 | 885,639 | +0.12(+0.77%) |
Jun 09, 2011 | 15.34 | 15.56 | 15.30 | 15.56 | 489,339 | +0.26(+1.67%) |
Jun 08, 2011 | 15.26 | 15.52 | 15.19 | 15.31 | 802,065 | +0.01(+0.03%) |
Jun 07, 2011 | 15.38 | 15.43 | 15.25 | 15.30 | 703,944 | -0.05(-0.34%) |
Jun 06, 2011 | 15.58 | 15.61 | 15.34 | 15.35 | 485,381 | -0.27(-1.70%) |
Jun 03, 2011 | 15.37 | 15.66 | 15.22 | 15.62 | 588,652 | -0.41(-2.54%) |
May 24, 2011 | 16.11 | 16.32 | 15.97 | 16.03 | 700,049 | +0.02(+0.13%) |
May 23, 2011 | 15.96 | 16.10 | 15.90 | 16.00 | 756,389 | -0.16(-0.97%) |
May 20, 2011 | 16.11 | 16.19 | 15.91 | 16.16 | 611,067 | +0.13(+0.81%) |
May 19, 2011 | 15.93 | 16.13 | 15.90 | 16.03 | 986,070 | +0.22(+1.38%) |
May 18, 2011 | 15.60 | 15.82 | 15.49 | 15.81 | 1,313,009 | +0.33(+2.15%) |
May 17, 2011 | 15.80 | 15.83 | 15.18 | 15.48 | 1,800,050 | -0.40(-2.53%) |
May 16, 2011 | 16.38 | 16.42 | 15.86 | 15.88 | 1,409,948 | -0.50(-3.05%) |
May 13, 2011 | 16.46 | 16.55 | 16.20 | 16.38 | 826,244 | +0.09(+0.58%) |
May 12, 2011 | 16.31 | 16.36 | 16.05 | 16.29 | 777,226 | -0.08(-0.48%) |
May 11, 2011 | 16.74 | 16.79 | 16.26 | 16.36 | 699,892 | -0.38(-2.27%) |
May 10, 2011 | 16.72 | 16.87 | 16.68 | 16.74 | 613,036 | +0.03(+0.19%) |
May 09, 2011 | 16.78 | 16.97 | 16.56 | 16.71 | 734,223 | -0.01(-0.06%) |
May 06, 2011 | 16.68 | 16.91 | 16.60 | 16.72 | 1,330,349 | +0.20(+1.20%) |
May 05, 2011 | 16.68 | 16.76 | 16.05 | 16.53 | 2,135,408 | -0.25(-1.49%) |
May 04, 2011 | 16.94 | 16.94 | 16.42 | 16.78 | 1,291,554 | -0.25(-1.46%) |
May 03, 2011 | 17.28 | 17.33 | 16.98 | 17.02 | 1,414,585 | -0.28(-1.63%) |
May 02, 2011 | 17.32 | 17.32 | 17.27 | 17.31 | 1,341,304 | -0.09(-0.50%) |
Apr 29, 2011 | 17.70 | 17.74 | 17.34 | 17.39 | 1,120,798 | -0.21(-1.17%) |
Apr 28, 2011 | 17.56 | 17.66 | 17.39 | 17.60 | 683,523 | +0.09(+0.50%) |
Apr 27, 2011 | 17.50 | 17.60 | 17.37 | 17.51 | 1,277,667 | +0.09(+0.50%) |
Apr 26, 2011 | 17.10 | 17.47 | 17.10 | 17.42 | 850,104 | +0.32(+1.89%) |
Apr 25, 2011 | 17.22 | 17.26 | 17.10 | 17.10 | 684,398 | -17.20(-50.14%) |
Apr 21, 2011 | 34.22 | 34.30 | 34.08 | 34.30 | 371,868 | +0.16(+0.47%) |
Apr 20, 2011 | 33.81 | 34.15 | 33.81 | 34.14 | 263,664 | +0.52(+1.56%) |
Apr 19, 2011 | 33.22 | 33.66 | 33.22 | 33.62 | 388,240 | +0.40(+1.20%) |
Apr 18, 2011 | 33.20 | 33.35 | 33.10 | 33.22 | 414,830 | -0.35(-1.04%) |
Apr 15, 2011 | 33.39 | 33.61 | 33.31 | 33.57 | 285,243 | +0.26(+0.79%) |
Apr 14, 2011 | 33.35 | 33.43 | 33.18 | 33.30 | 312,900 | -0.10(-0.29%) |
Apr 13, 2011 | 33.40 | 33.68 | 33.22 | 33.40 | 279,981 | +0.05(+0.15%) |
Apr 12, 2011 | 33.61 | 33.72 | 32.79 | 33.35 | 540,385 | -0.34(-1.01%) |
Apr 11, 2011 | 33.96 | 34.05 | 33.61 | 33.69 | 221,355 | -0.18(-0.53%) |
Apr 08, 2011 | 33.98 | 34.08 | 33.79 | 33.87 | 197,909 | -0.08(-0.23%) |
Apr 07, 2011 | 33.71 | 34.03 | 33.71 | 33.95 | 205,295 | +0.08(+0.23%) |
Apr 06, 2011 | 33.86 | 34.06 | 33.78 | 33.87 | 222,053 | +0.02(+0.05%) |
Apr 05, 2011 | 33.62 | 33.86 | 33.58 | 33.85 | 300,625 | +0.16(+0.49%) |
Apr 04, 2011 | 33.70 | 33.76 | 33.61 | 33.69 | 211,828 | +0.11(+0.32%) |
Apr 01, 2011 | 33.34 | 33.60 | 33.20 | 33.58 | 547,487 | +0.43(+1.28%) |
Mar 31, 2011 | 33.07 | 33.21 | 32.98 | 33.16 | 397,003 | +0.18(+0.56%) |
Mar 30, 2011 | 32.89 | 33.07 | 32.85 | 32.97 | 322,724 | +0.18(+0.55%) |
Mar 29, 2011 | 33.03 | 33.05 | 32.75 | 32.79 | 320,600 | -0.11(-0.34%) |
Mar 28, 2011 | 33.21 | 33.45 | 32.90 | 32.90 | 413,840 | -0.15(-0.45%) |
Mar 25, 2011 | 32.96 | 33.27 | 32.95 | 33.05 | 699,741 | +0.02(+0.05%) |
Mar 24, 2011 | 33.08 | 33.25 | 32.85 | 33.04 | 472,417 | +0.18(+0.55%) |
Mar 23, 2011 | 32.86 | 33.09 | 32.77 | 32.86 | 308,783 | -0.10(-0.30%) |
Mar 22, 2011 | 32.67 | 32.97 | 32.66 | 32.96 | 360,974 | +0.18(+0.56%) |
Mar 21, 2011 | 32.57 | 32.77 | 32.50 | 32.77 | 523,845 | +0.66(+2.05%) |
Mar 18, 2011 | 32.78 | 33.03 | 32.11 | 32.11 | 881,822 | -0.38(-1.18%) |
Mar 17, 2011 | 32.54 | 32.58 | 32.33 | 32.50 | 428,771 | +0.29(+0.91%) |
Mar 16, 2011 | 31.90 | 32.33 | 31.64 | 32.21 | 501,549 | +0.38(+1.21%) |
Mar 15, 2011 | 31.80 | 32.37 | 31.78 | 31.82 | 759,300 | -0.54(-1.68%) |
Mar 14, 2011 | 32.49 | 32.72 | 32.32 | 32.37 | 449,877 | -0.18(-0.57%) |
Mar 11, 2011 | 32.36 | 32.83 | 32.33 | 32.55 | 463,165 | -0.22(-0.66%) |
Mar 10, 2011 | 33.15 | 33.15 | 32.34 | 32.77 | 743,425 | -0.53(-1.59%) |
Mar 09, 2011 | 33.72 | 33.86 | 33.16 | 33.29 | 554,729 | -0.46(-1.35%) |
Mar 08, 2011 | 34.01 | 34.16 | 33.56 | 33.75 | 502,473 | -0.26(-0.77%) |
Mar 07, 2011 | 34.12 | 34.38 | 33.96 | 34.01 | 508,294 | -0.03(-0.09%) |
Mar 04, 2011 | 34.25 | 34.36 | 33.93 | 34.04 | 579,532 | -0.11(-0.33%) |
Mar 03, 2011 | 34.37 | 34.48 | 33.99 | 34.16 | 572,943 | +0.04(+0.11%) |
Mar 02, 2011 | 34.29 | 34.35 | 34.06 | 34.12 | 473,961 | -0.04(-0.11%) |
Mar 01, 2011 | 34.49 | 34.74 | 34.03 | 34.16 | 489,368 | -0.24(-0.70%) |
Feb 28, 2011 | 34.09 | 34.42 | 34.02 | 34.40 | 422,632 | +0.29(+0.86%) |
Feb 25, 2011 | 33.83 | 34.15 | 33.80 | 34.10 | 389,955 | +0.35(+1.03%) |
Feb 24, 2011 | 33.86 | 33.98 | 33.56 | 33.76 | 373,673 | -0.03(-0.09%) |
Feb 23, 2011 | 33.67 | 34.39 | 33.49 | 33.79 | 541,622 | +0.19(+0.57%) |
Feb 22, 2011 | 33.74 | 34.05 | 33.34 | 33.60 | 452,208 | -0.40(-1.16%) |
Feb 18, 2011 | 33.55 | 34.00 | 33.42 | 33.99 | 408,383 | +0.52(+1.56%) |
Feb 17, 2011 | 33.27 | 33.55 | 33.07 | 33.47 | 290,819 | +0.14(+0.43%) |
Feb 16, 2011 | 33.44 | 33.44 | 33.18 | 33.32 | 274,832 | -0.06(-0.18%) |
Feb 15, 2011 | 33.15 | 33.43 | 33.11 | 33.39 | 502,974 | +0.28(+0.85%) |
Feb 14, 2011 | 32.78 | 33.17 | 32.59 | 33.10 | 474,394 | +0.52(+1.61%) |
Feb 11, 2011 | 32.17 | 32.58 | 32.11 | 32.58 | 494,813 | +0.38(+1.18%) |
Feb 10, 2011 | 31.91 | 32.24 | 31.88 | 32.20 | 534,080 | +0.16(+0.50%) |
Feb 09, 2011 | 32.06 | 32.26 | 31.94 | 32.04 | 349,242 | -0.11(-0.33%) |
Feb 08, 2011 | 32.52 | 32.58 | 32.05 | 32.15 | 643,272 | -0.28(-0.87%) |
Feb 07, 2011 | 32.56 | 32.58 | 32.28 | 32.43 | 317,634 | +0.01(+0.02%) |
Feb 04, 2011 | 32.53 | 32.53 | 32.12 | 32.43 | 291,439 | -0.06(-0.19%) |
Feb 03, 2011 | 32.23 | 32.52 | 32.03 | 32.49 | 386,626 | +0.18(+0.56%) |
Feb 02, 2011 | 32.07 | 32.36 | 31.59 | 32.31 | 522,725 | +0.24(+0.75%) |
Feb 01, 2011 | 32.19 | 32.30 | 31.84 | 32.07 | 837,337 | +0.07(+0.20%) |
Jan 31, 2011 | 31.40 | 32.18 | 31.33 | 32.00 | 401,372 | +0.22(+0.70%) |
Jan 28, 2011 | 31.93 | 32.00 | 31.69 | 31.78 | 446,310 | -0.14(-0.43%) |
Jan 27, 2011 | 31.48 | 31.92 | 31.48 | 31.92 | 435,840 | +0.46(+1.46%) |
Jan 26, 2011 | 31.32 | 31.56 | 31.21 | 31.46 | 814,389 | +0.10(+0.32%) |
Jan 25, 2011 | 31.42 | 31.54 | 31.10 | 31.36 | 642,954 | -0.05(-0.14%) |
Jan 24, 2011 | 31.24 | 31.48 | 31.12 | 31.40 | 367,413 | +0.41(+1.34%) |
Jan 21, 2011 | 30.95 | 31.16 | 30.95 | 30.99 | 360,105 | +0.07(+0.23%) |
Jan 20, 2011 | 31.31 | 31.38 | 30.54 | 30.92 | 747,055 | -0.49(-1.57%) |
Jan 19, 2011 | 31.80 | 31.92 | 31.30 | 31.41 | 482,004 | -0.40(-1.27%) |
Jan 18, 2011 | 31.91 | 31.99 | 31.74 | 31.82 | 337,091 | -0.12(-0.36%) |
Jan 14, 2011 | 32.27 | 32.30 | 31.86 | 31.93 | 373,699 | -0.35(-1.09%) |
Jan 13, 2011 | 32.13 | 32.29 | 31.97 | 32.29 | 318,877 | +0.16(+0.50%) |
Jan 12, 2011 | 32.08 | 32.15 | 31.92 | 32.12 | 254,791 | +0.17(+0.54%) |
Jan 11, 2011 | 31.93 | 32.10 | 31.80 | 31.95 | 269,516 | +0.04(+0.13%) |
Jan 10, 2011 | 31.99 | 32.11 | 31.84 | 31.91 | 233,469 | +0.00(+0.00%) |
Jan 07, 2011 | 31.88 | 32.10 | 31.78 | 31.91 | 236,191 | +0.08(+0.25%) |
Jan 06, 2011 | 31.93 | 31.98 | 31.68 | 31.83 | 268,993 | -0.10(-0.30%) |
Jan 05, 2011 | 31.85 | 31.98 | 31.75 | 31.93 | 331,677 | +0.01(+0.03%) |
Jan 04, 2011 | 32.12 | 32.17 | 31.72 | 31.92 | 450,214 | -0.10(-0.30%) |
Jan 03, 2011 | 31.54 | 32.09 | 31.54 | 32.01 | 573,916 | +0.53(+1.67%) |
Dec 31, 2010 | 31.51 | 31.77 | 31.42 | 31.49 | 279,914 | -0.02(-0.06%) |
Dec 30, 2010 | 31.26 | 31.71 | 31.18 | 31.51 | 366,288 | +0.36(+1.17%) |
Dec 29, 2010 | 31.19 | 31.26 | 31.01 | 31.15 | 434,336 | +0.12(+0.39%) |
Dec 28, 2010 | 30.85 | 31.02 | 30.84 | 31.02 | 293,956 | +0.25(+0.80%) |
Dec 27, 2010 | 30.93 | 30.93 | 30.67 | 30.78 | 254,492 | -0.09(-0.28%) |
Dec 23, 2010 | 30.97 | 31.23 | 30.82 | 30.86 | 503,057 | -0.06(-0.20%) |
Dec 22, 2010 | 30.64 | 30.95 | 30.64 | 30.92 | 582,439 | +0.29(+0.96%) |
Dec 21, 2010 | 30.85 | 30.91 | 30.50 | 30.63 | 413,944 | -0.16(-0.52%) |
Dec 20, 2010 | 30.68 | 30.80 | 30.47 | 30.79 | 445,709 | -0.04(-0.11%) |
Dec 17, 2010 | 30.26 | 30.83 | 30.23 | 30.83 | 1,472,185 | +0.43(+1.43%) |
Dec 16, 2010 | 30.37 | 30.52 | 30.18 | 30.39 | 526,130 | -0.05(-0.15%) |
Dec 15, 2010 | 30.61 | 30.81 | 30.36 | 30.44 | 621,210 | -0.33(-1.07%) |
Dec 14, 2010 | 31.05 | 31.05 | 30.72 | 30.77 | 332,870 | -0.27(-0.88%) |
Dec 13, 2010 | 30.89 | 31.04 | 30.84 | 31.04 | 356,531 | +0.30(+0.97%) |
Dec 10, 2010 | 30.77 | 30.89 | 30.64 | 30.74 | 472,883 | -0.01(-0.02%) |
Dec 09, 2010 | 30.60 | 30.89 | 30.56 | 30.75 | 439,323 | +0.08(+0.25%) |
Dec 08, 2010 | 30.76 | 30.79 | 30.54 | 30.67 | 396,003 | -0.01(-0.03%) |
Dec 07, 2010 | 30.85 | 30.92 | 30.65 | 30.68 | 468,484 | -0.05(-0.16%) |
Dec 06, 2010 | 30.99 | 31.04 | 30.63 | 30.73 | 317,398 | -0.19(-0.62%) |
Dec 03, 2010 | 30.63 | 31.04 | 30.48 | 30.92 | 561,909 | +0.25(+0.81%) |
Dec 02, 2010 | 30.59 | 30.84 | 30.36 | 30.68 | 517,290 | +0.09(+0.28%) |