Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.27 | 15.45 | 14.82 | 15.05 | 4,757,388 | +0.61(+4.19%) |
Nov 29, 2011 | 14.71 | 14.96 | 14.33 | 14.45 | 4,235,661 | -0.47(-3.16%) |
Nov 28, 2011 | 14.71 | 15.35 | 14.71 | 14.92 | 3,853,223 | +0.84(+5.97%) |
Nov 25, 2011 | 14.19 | 14.28 | 14.05 | 14.08 | 633,442 | -0.16(-1.13%) |
Nov 23, 2011 | 14.42 | 14.50 | 14.13 | 14.24 | 1,942,299 | -0.32(-2.21%) |
Nov 22, 2011 | 14.74 | 14.89 | 14.47 | 14.56 | 2,716,740 | -0.27(-1.84%) |
Nov 21, 2011 | 15.06 | 15.14 | 14.72 | 14.84 | 3,239,075 | -0.18(-1.21%) |
Nov 18, 2011 | 15.16 | 15.22 | 14.81 | 15.02 | 3,129,792 | +0.05(+0.36%) |
Nov 17, 2011 | 15.81 | 15.99 | 14.88 | 14.96 | 4,938,530 | -1.11(-6.93%) |
Nov 16, 2011 | 16.29 | 16.54 | 16.01 | 16.08 | 1,774,198 | -0.54(-3.25%) |
Nov 15, 2011 | 16.58 | 16.97 | 16.40 | 16.62 | 1,820,281 | -0.09(-0.54%) |
Nov 14, 2011 | 16.35 | 16.86 | 16.32 | 16.71 | 2,421,477 | +0.32(+1.93%) |
Nov 11, 2011 | 16.40 | 16.82 | 16.21 | 16.39 | 3,027,831 | +0.25(+1.56%) |
Nov 10, 2011 | 16.09 | 16.30 | 15.85 | 16.14 | 2,186,921 | +0.31(+1.93%) |
Nov 09, 2011 | 16.33 | 16.33 | 15.76 | 15.84 | 3,539,256 | -1.02(-6.06%) |
Nov 08, 2011 | 17.04 | 17.23 | 16.53 | 16.86 | 2,611,096 | -0.01(-0.03%) |
Nov 07, 2011 | 16.79 | 17.27 | 16.69 | 16.86 | 3,413,183 | +0.10(+0.57%) |
Nov 04, 2011 | 16.64 | 16.90 | 16.44 | 16.77 | 2,772,833 | -0.13(-0.79%) |
Nov 03, 2011 | 17.13 | 17.22 | 16.20 | 16.90 | 5,197,174 | -0.54(-3.10%) |
Nov 02, 2011 | 17.29 | 17.70 | 17.08 | 17.44 | 2,489,145 | +0.56(+3.33%) |
Nov 01, 2011 | 16.81 | 17.17 | 16.58 | 16.88 | 3,560,211 | -0.78(-4.43%) |
Oct 31, 2011 | 18.21 | 18.34 | 17.65 | 17.66 | 2,305,967 | -0.86(-4.63%) |
Oct 28, 2011 | 18.34 | 18.60 | 18.13 | 18.52 | 1,733,302 | +0.12(+0.64%) |
Oct 27, 2011 | 17.86 | 18.64 | 17.54 | 18.40 | 2,293,270 | +1.18(+6.84%) |
Oct 26, 2011 | 17.56 | 17.59 | 16.86 | 17.22 | 1,728,188 | +0.06(+0.37%) |
Oct 25, 2011 | 17.81 | 17.82 | 17.13 | 17.16 | 1,890,870 | -0.82(-4.56%) |
Oct 24, 2011 | 16.68 | 18.15 | 16.67 | 17.98 | 3,339,469 | +1.43(+8.67%) |
Oct 21, 2011 | 16.26 | 16.60 | 16.13 | 16.54 | 1,488,532 | +0.58(+3.62%) |
Oct 20, 2011 | 15.81 | 16.01 | 15.35 | 15.97 | 2,682,852 | +0.16(+0.98%) |
Oct 19, 2011 | 16.31 | 16.40 | 15.73 | 15.81 | 2,316,956 | -0.52(-3.18%) |
Oct 18, 2011 | 16.54 | 16.67 | 15.66 | 16.33 | 2,892,068 | -0.16(-0.97%) |
Oct 17, 2011 | 17.05 | 17.23 | 16.42 | 16.49 | 1,868,452 | -0.68(-3.96%) |
Oct 14, 2011 | 16.97 | 17.20 | 16.84 | 17.17 | 1,656,480 | +0.42(+2.49%) |
Oct 13, 2011 | 16.43 | 16.97 | 16.40 | 16.75 | 3,334,525 | +0.16(+0.94%) |
Oct 12, 2011 | 16.46 | 16.99 | 16.40 | 16.60 | 3,036,178 | +0.35(+2.14%) |
Oct 11, 2011 | 16.24 | 16.38 | 15.98 | 16.25 | 1,700,721 | -0.16(-0.95%) |
Oct 10, 2011 | 16.03 | 16.43 | 16.03 | 16.40 | 2,295,324 | +0.72(+4.57%) |
Oct 07, 2011 | 15.82 | 16.43 | 15.58 | 15.69 | 1,749,360 | -0.05(-0.31%) |
Oct 06, 2011 | 15.83 | 15.98 | 15.60 | 15.73 | 2,284,160 | +0.66(+4.37%) |
Oct 05, 2011 | 15.02 | 15.23 | 14.74 | 15.08 | 2,145,306 | +0.16(+1.04%) |
Oct 04, 2011 | 14.00 | 14.95 | 13.91 | 14.92 | 3,919,185 | +0.73(+5.17%) |
Oct 03, 2011 | 15.02 | 15.46 | 14.03 | 14.19 | 6,263,068 | -1.07(-6.98%) |
Sep 30, 2011 | 15.30 | 15.56 | 15.02 | 15.25 | 4,295,246 | -0.34(-2.20%) |
Sep 29, 2011 | 15.63 | 15.97 | 15.04 | 15.60 | 4,476,280 | +0.03(+0.21%) |
Sep 28, 2011 | 16.35 | 16.47 | 15.44 | 15.56 | 3,218,174 | -0.73(-4.50%) |
Sep 27, 2011 | 16.73 | 16.97 | 16.17 | 16.30 | 2,913,176 | +0.00(+0.00%) |
Sep 26, 2011 | 15.46 | 16.38 | 15.19 | 16.30 | 3,670,934 | +0.99(+6.43%) |
Sep 23, 2011 | 15.20 | 15.53 | 15.04 | 15.31 | 3,491,424 | +0.11(+0.70%) |
Sep 22, 2011 | 15.54 | 15.99 | 14.88 | 15.20 | 3,973,195 | -0.96(-5.96%) |
Sep 21, 2011 | 17.08 | 17.24 | 16.14 | 16.17 | 2,473,635 | -0.77(-4.52%) |
Sep 20, 2011 | 17.70 | 17.82 | 16.91 | 16.93 | 2,282,509 | -0.63(-3.57%) |
Sep 19, 2011 | 17.34 | 17.70 | 17.13 | 17.56 | 2,066,625 | -0.17(-0.94%) |
Sep 16, 2011 | 17.86 | 18.17 | 17.58 | 17.73 | 2,823,257 | -0.12(-0.69%) |
Sep 15, 2011 | 17.64 | 17.88 | 17.42 | 17.85 | 2,421,937 | +0.40(+2.27%) |
Sep 14, 2011 | 17.07 | 17.75 | 16.83 | 17.45 | 2,316,737 | +0.51(+3.03%) |
Sep 13, 2011 | 16.60 | 17.22 | 16.51 | 16.94 | 2,359,004 | +0.37(+2.23%) |
Sep 12, 2011 | 15.83 | 16.61 | 15.80 | 16.57 | 3,400,175 | +0.47(+2.93%) |
Sep 09, 2011 | 15.99 | 16.32 | 15.79 | 16.10 | 5,791,243 | -0.13(-0.79%) |
Sep 08, 2011 | 16.60 | 16.70 | 16.07 | 16.23 | 2,673,728 | -0.52(-3.13%) |
Sep 07, 2011 | 16.37 | 16.81 | 16.16 | 16.75 | 2,928,533 | +0.78(+4.86%) |
Sep 06, 2011 | 16.01 | 16.24 | 15.61 | 15.98 | 6,161,581 | -0.55(-3.34%) |
Sep 02, 2011 | 17.03 | 17.03 | 16.34 | 16.53 | 3,903,043 | -0.87(-4.99%) |
Sep 01, 2011 | 18.23 | 18.28 | 17.32 | 17.39 | 3,716,978 | -0.76(-4.16%) |
Aug 31, 2011 | 18.68 | 18.78 | 18.00 | 18.15 | 2,990,746 | -0.31(-1.70%) |
Aug 30, 2011 | 18.08 | 18.54 | 17.79 | 18.46 | 3,925,219 | +0.29(+1.61%) |
Aug 29, 2011 | 17.35 | 18.22 | 17.30 | 18.17 | 3,074,333 | +1.11(+6.49%) |
Aug 26, 2011 | 16.53 | 17.22 | 16.28 | 17.06 | 4,128,312 | +0.55(+3.32%) |
Aug 25, 2011 | 17.27 | 18.05 | 16.38 | 16.52 | 10,510,415 | -1.20(-6.76%) |
Aug 24, 2011 | 17.69 | 17.94 | 17.35 | 17.71 | 5,835,074 | -0.09(-0.48%) |
Aug 23, 2011 | 16.84 | 18.20 | 16.72 | 17.80 | 4,953,886 | +1.02(+6.06%) |
Aug 22, 2011 | 16.62 | 17.17 | 16.47 | 16.78 | 3,963,736 | +0.65(+4.02%) |
Aug 19, 2011 | 16.31 | 17.00 | 16.07 | 16.13 | 2,469,082 | -0.43(-2.60%) |
Aug 18, 2011 | 17.20 | 17.26 | 16.28 | 16.56 | 3,617,212 | -1.18(-6.63%) |
Aug 17, 2011 | 18.32 | 18.59 | 17.41 | 17.74 | 2,367,937 | -0.62(-3.36%) |
Aug 16, 2011 | 18.35 | 18.54 | 18.08 | 18.36 | 1,253,896 | -0.31(-1.68%) |
Aug 15, 2011 | 18.69 | 18.69 | 18.17 | 18.67 | 1,680,552 | +0.13(+0.69%) |
Aug 12, 2011 | 18.64 | 18.74 | 18.22 | 18.54 | 2,024,689 | +0.13(+0.72%) |
Aug 11, 2011 | 17.08 | 18.68 | 17.02 | 18.41 | 3,297,627 | +1.37(+8.06%) |
Aug 10, 2011 | 17.09 | 17.54 | 16.81 | 17.04 | 5,814,930 | -0.64(-3.61%) |
Aug 09, 2011 | 17.50 | 17.74 | 16.20 | 17.68 | 4,325,024 | +1.36(+8.35%) |
Aug 08, 2011 | 17.50 | 17.81 | 16.23 | 16.31 | 3,483,827 | -1.86(-10.22%) |
Aug 05, 2011 | 18.35 | 18.46 | 17.48 | 18.17 | 4,136,553 | +0.13(+0.74%) |
Aug 04, 2011 | 19.73 | 19.84 | 18.01 | 18.04 | 5,237,790 | -1.97(-9.84%) |
Aug 03, 2011 | 19.28 | 20.01 | 18.83 | 20.01 | 3,926,995 | +0.79(+4.13%) |
Aug 02, 2011 | 19.93 | 20.01 | 19.19 | 19.21 | 3,361,195 | -0.93(-4.62%) |
Aug 01, 2011 | 20.51 | 20.62 | 19.83 | 20.15 | 2,450,703 | -0.14(-0.68%) |
Jul 29, 2011 | 20.12 | 20.52 | 20.02 | 20.28 | 3,455,694 | -0.07(-0.37%) |
Jul 28, 2011 | 20.45 | 20.83 | 20.32 | 20.36 | 2,075,170 | -0.07(-0.36%) |
Jul 27, 2011 | 21.28 | 21.29 | 20.41 | 20.43 | 2,612,838 | -0.92(-4.31%) |
Jul 26, 2011 | 21.36 | 21.59 | 21.11 | 21.35 | 2,155,505 | -0.30(-1.38%) |
Jul 25, 2011 | 21.76 | 21.91 | 21.51 | 21.65 | 2,066,921 | -0.37(-1.67%) |
Jul 22, 2011 | 21.90 | 22.05 | 21.82 | 22.02 | 2,473,632 | +0.11(+0.51%) |
Jul 21, 2011 | 21.08 | 22.28 | 21.07 | 21.91 | 5,768,375 | +0.97(+4.63%) |
Jul 20, 2011 | 21.25 | 21.25 | 20.79 | 20.94 | 2,458,068 | -0.20(-0.96%) |
Jul 19, 2011 | 21.17 | 21.35 | 20.92 | 21.14 | 3,239,601 | +0.25(+1.20%) |
Jul 18, 2011 | 21.02 | 21.02 | 20.30 | 20.89 | 4,837,454 | -0.14(-0.68%) |
Jul 15, 2011 | 21.21 | 21.34 | 20.85 | 21.03 | 4,963,689 | -0.10(-0.45%) |
Jul 14, 2011 | 21.80 | 21.94 | 21.01 | 21.13 | 6,587,459 | -0.53(-2.43%) |
Jul 13, 2011 | 21.83 | 21.97 | 21.62 | 21.66 | 4,311,502 | -0.02(-0.07%) |
Jul 12, 2011 | 21.94 | 22.45 | 21.50 | 21.67 | 5,437,612 | -0.26(-1.17%) |
Jul 11, 2011 | 22.99 | 23.05 | 21.76 | 21.93 | 5,079,592 | -1.46(-6.23%) |
Jul 08, 2011 | 23.38 | 23.54 | 23.19 | 23.39 | 2,625,166 | -0.30(-1.28%) |
Jul 07, 2011 | 23.45 | 23.89 | 23.45 | 23.69 | 3,147,689 | +0.50(+2.16%) |
Jul 06, 2011 | 22.94 | 23.33 | 22.90 | 23.19 | 2,118,011 | +0.26(+1.14%) |
Jul 05, 2011 | 22.56 | 23.17 | 22.53 | 22.93 | 4,008,210 | +0.37(+1.65%) |
Jul 01, 2011 | 22.38 | 22.60 | 22.18 | 22.56 | 2,019,545 | +0.18(+0.78%) |
Jun 30, 2011 | 22.43 | 22.80 | 22.33 | 22.38 | 2,051,398 | +0.07(+0.31%) |
Jun 29, 2011 | 22.44 | 22.72 | 22.12 | 22.31 | 3,010,645 | +0.08(+0.36%) |
Jun 28, 2011 | 21.99 | 22.45 | 21.98 | 22.23 | 2,429,649 | +0.31(+1.41%) |
Jun 27, 2011 | 22.00 | 22.21 | 21.85 | 21.92 | 2,026,518 | -0.13(-0.58%) |
Jun 24, 2011 | 22.41 | 22.48 | 21.84 | 22.05 | 2,427,403 | -0.30(-1.36%) |
Jun 23, 2011 | 22.25 | 22.73 | 22.11 | 22.35 | 4,054,741 | -0.26(-1.15%) |
Jun 22, 2011 | 22.88 | 23.16 | 22.57 | 22.61 | 4,379,930 | -0.39(-1.71%) |
Jun 21, 2011 | 22.10 | 23.05 | 21.91 | 23.01 | 3,376,546 | +0.88(+3.99%) |
Jun 20, 2011 | 22.06 | 22.19 | 22.04 | 22.12 | 1,658,607 | +0.32(+1.49%) |
Jun 17, 2011 | 21.93 | 22.14 | 21.66 | 21.80 | 2,197,888 | +0.12(+0.54%) |
Jun 16, 2011 | 21.72 | 21.95 | 21.52 | 21.68 | 2,397,832 | +0.04(+0.20%) |
Jun 15, 2011 | 21.85 | 22.17 | 21.56 | 21.64 | 1,855,644 | -0.46(-2.07%) |
Jun 14, 2011 | 21.80 | 22.26 | 21.71 | 22.10 | 2,630,098 | +0.51(+2.34%) |
Jun 13, 2011 | 21.31 | 21.76 | 21.30 | 21.59 | 3,553,193 | +0.32(+1.50%) |
Jun 10, 2011 | 21.51 | 21.66 | 21.16 | 21.27 | 3,357,935 | -0.42(-1.91%) |
Jun 09, 2011 | 21.28 | 21.79 | 21.12 | 21.69 | 2,940,726 | +0.42(+1.95%) |
Jun 08, 2011 | 22.02 | 22.02 | 21.24 | 21.27 | 3,550,446 | -0.91(-4.10%) |
Jun 07, 2011 | 22.03 | 22.32 | 21.92 | 22.18 | 2,472,311 | +0.23(+1.07%) |
Jun 06, 2011 | 22.25 | 22.34 | 21.77 | 21.95 | 5,314,563 | -0.29(-1.29%) |
Jun 03, 2011 | 22.49 | 23.02 | 22.20 | 22.24 | 4,368,388 | +1.51(+7.31%) |
May 24, 2011 | 21.47 | 21.50 | 20.68 | 20.72 | 8,183,149 | -0.61(-2.85%) |
May 23, 2011 | 21.63 | 21.73 | 21.28 | 21.33 | 6,758,229 | -0.53(-2.42%) |
May 20, 2011 | 22.76 | 22.81 | 21.79 | 21.86 | 7,101,686 | -1.23(-5.32%) |
May 19, 2011 | 23.07 | 23.14 | 22.72 | 23.09 | 2,198,265 | +0.18(+0.79%) |
May 18, 2011 | 22.72 | 22.99 | 22.59 | 22.91 | 1,748,081 | +0.18(+0.79%) |
May 17, 2011 | 22.76 | 22.94 | 22.54 | 22.73 | 1,682,419 | -0.05(-0.23%) |
May 16, 2011 | 23.07 | 23.36 | 22.75 | 22.78 | 2,983,818 | -0.37(-1.60%) |
May 13, 2011 | 22.61 | 23.28 | 22.57 | 23.15 | 3,100,637 | +0.60(+2.65%) |
May 12, 2011 | 22.19 | 22.80 | 21.99 | 22.55 | 1,896,243 | +0.37(+1.65%) |
May 11, 2011 | 22.22 | 22.61 | 22.06 | 22.19 | 2,269,522 | -0.05(-0.21%) |
May 10, 2011 | 22.06 | 22.38 | 21.97 | 22.24 | 1,489,272 | +0.35(+1.62%) |
May 09, 2011 | 22.10 | 22.11 | 21.61 | 21.88 | 1,935,610 | -0.16(-0.72%) |
May 06, 2011 | 23.23 | 23.40 | 21.82 | 22.04 | 3,690,930 | -0.59(-2.62%) |
May 05, 2011 | 22.09 | 22.88 | 22.02 | 22.63 | 2,570,812 | +0.40(+1.79%) |
May 04, 2011 | 22.15 | 22.55 | 21.90 | 22.24 | 2,185,279 | +0.06(+0.29%) |
May 03, 2011 | 22.55 | 22.85 | 21.93 | 22.17 | 2,727,089 | -0.41(-1.83%) |
May 02, 2011 | 22.67 | 22.67 | 22.57 | 22.59 | 2,978,058 | -0.18(-0.79%) |
Apr 29, 2011 | 22.65 | 22.94 | 22.59 | 22.77 | 2,822,582 | +0.17(+0.75%) |
Apr 28, 2011 | 22.46 | 22.89 | 22.36 | 22.60 | 3,504,666 | +0.47(+2.13%) |
Apr 27, 2011 | 21.88 | 22.32 | 21.88 | 22.13 | 1,591,528 | +0.28(+1.26%) |
Apr 26, 2011 | 21.45 | 22.16 | 21.37 | 21.85 | 2,222,294 | +0.42(+1.95%) |
Apr 25, 2011 | 21.23 | 21.47 | 21.20 | 21.43 | 1,619,660 | +0.29(+1.38%) |
Apr 21, 2011 | 21.18 | 21.33 | 21.03 | 21.14 | 2,306,945 | +0.07(+0.35%) |
Apr 20, 2011 | 20.80 | 21.25 | 20.65 | 21.07 | 3,006,876 | +0.68(+3.35%) |
Apr 19, 2011 | 20.33 | 20.52 | 20.11 | 20.38 | 2,630,751 | +0.16(+0.81%) |
Apr 18, 2011 | 20.49 | 20.51 | 19.97 | 20.22 | 1,948,396 | -0.38(-1.85%) |
Apr 15, 2011 | 20.23 | 20.73 | 20.12 | 20.60 | 1,864,853 | +0.37(+1.81%) |
Apr 14, 2011 | 20.37 | 20.52 | 20.09 | 20.23 | 3,406,975 | -0.25(-1.24%) |
Apr 13, 2011 | 20.94 | 20.99 | 20.46 | 20.49 | 2,250,996 | -0.35(-1.70%) |
Apr 12, 2011 | 20.81 | 21.17 | 20.76 | 20.84 | 2,411,163 | -0.06(-0.28%) |
Apr 11, 2011 | 20.94 | 21.20 | 20.73 | 20.90 | 1,203,257 | +0.01(+0.03%) |
Apr 08, 2011 | 21.23 | 21.24 | 20.65 | 20.90 | 2,027,458 | -0.22(-1.05%) |
Apr 07, 2011 | 20.80 | 21.28 | 20.72 | 21.12 | 3,643,254 | +0.37(+1.76%) |
Apr 06, 2011 | 21.21 | 21.32 | 20.40 | 20.75 | 3,162,478 | -0.41(-1.93%) |
Apr 05, 2011 | 21.16 | 21.37 | 20.94 | 21.16 | 3,691,194 | -0.19(-0.87%) |
Apr 04, 2011 | 21.58 | 21.71 | 21.18 | 21.35 | 2,241,443 | -0.10(-0.44%) |
Apr 01, 2011 | 21.02 | 21.61 | 21.02 | 21.44 | 3,541,881 | +0.60(+2.90%) |
Mar 31, 2011 | 20.74 | 20.89 | 20.52 | 20.84 | 2,302,551 | +0.10(+0.46%) |
Mar 30, 2011 | 20.72 | 20.79 | 20.33 | 20.74 | 1,654,707 | +0.06(+0.31%) |
Mar 29, 2011 | 20.10 | 20.74 | 20.10 | 20.68 | 1,791,059 | +0.60(+3.01%) |
Mar 28, 2011 | 20.78 | 20.78 | 20.03 | 20.08 | 1,948,247 | -0.59(-2.87%) |
Mar 25, 2011 | 20.11 | 20.87 | 19.97 | 20.67 | 3,880,377 | +0.64(+3.18%) |
Mar 24, 2011 | 20.13 | 20.23 | 19.82 | 20.03 | 2,438,424 | -0.03(-0.16%) |
Mar 23, 2011 | 19.92 | 20.14 | 19.76 | 20.06 | 1,990,857 | +0.15(+0.74%) |
Mar 22, 2011 | 19.84 | 20.05 | 19.76 | 19.92 | 2,987,434 | +0.01(+0.05%) |
Mar 21, 2011 | 20.22 | 20.24 | 19.88 | 19.91 | 4,178,606 | -0.26(-1.28%) |
Mar 18, 2011 | 20.03 | 20.39 | 19.81 | 20.16 | 6,553,525 | +0.29(+1.48%) |
Mar 17, 2011 | 21.25 | 21.46 | 19.84 | 19.87 | 18,294,856 | -3.28(-14.18%) |
Mar 16, 2011 | 23.38 | 23.63 | 22.92 | 23.15 | 4,044,417 | -0.25(-1.06%) |
Mar 15, 2011 | 23.12 | 23.59 | 23.08 | 23.40 | 1,845,026 | +0.02(+0.07%) |
Mar 14, 2011 | 23.30 | 23.65 | 23.05 | 23.38 | 1,974,206 | -0.17(-0.74%) |
Mar 11, 2011 | 22.87 | 23.70 | 22.63 | 23.56 | 3,182,639 | +0.70(+3.07%) |
Mar 10, 2011 | 22.79 | 23.00 | 22.60 | 22.86 | 2,868,962 | -0.16(-0.69%) |
Mar 09, 2011 | 23.20 | 23.20 | 22.85 | 23.01 | 2,726,573 | -0.19(-0.82%) |
Mar 08, 2011 | 23.34 | 23.57 | 22.89 | 23.20 | 2,439,239 | -0.15(-0.63%) |
Mar 07, 2011 | 23.88 | 24.05 | 22.98 | 23.35 | 1,638,107 | -0.62(-2.59%) |
Mar 04, 2011 | 24.23 | 24.29 | 23.76 | 23.97 | 1,508,948 | -0.33(-1.34%) |
Mar 03, 2011 | 23.76 | 24.36 | 23.51 | 24.30 | 1,477,394 | +0.83(+3.52%) |
Mar 02, 2011 | 23.44 | 23.91 | 23.34 | 23.47 | 1,394,047 | +0.01(+0.04%) |
Mar 01, 2011 | 24.02 | 24.09 | 23.26 | 23.46 | 1,542,833 | -0.40(-1.68%) |
Feb 28, 2011 | 24.25 | 24.31 | 23.79 | 23.86 | 1,410,112 | -0.28(-1.18%) |
Feb 25, 2011 | 23.88 | 24.25 | 23.65 | 24.15 | 1,506,315 | +0.48(+2.05%) |
Feb 24, 2011 | 24.07 | 24.42 | 23.36 | 23.66 | 2,833,428 | -0.46(-1.92%) |
Feb 23, 2011 | 24.72 | 24.79 | 23.83 | 24.13 | 2,109,384 | -0.67(-2.70%) |
Feb 22, 2011 | 24.76 | 25.29 | 24.53 | 24.79 | 1,739,262 | -0.22(-0.86%) |
Feb 18, 2011 | 25.08 | 25.27 | 24.94 | 25.01 | 1,943,329 | -0.03(-0.11%) |
Feb 17, 2011 | 24.54 | 25.08 | 24.43 | 25.04 | 1,790,569 | +0.38(+1.54%) |
Feb 16, 2011 | 24.33 | 25.01 | 24.33 | 24.66 | 1,568,439 | +0.18(+0.75%) |
Feb 15, 2011 | 24.19 | 24.48 | 24.18 | 24.47 | 2,151,003 | +0.17(+0.72%) |
Feb 14, 2011 | 24.14 | 24.35 | 23.99 | 24.30 | 2,246,282 | +0.17(+0.70%) |
Feb 11, 2011 | 23.78 | 24.16 | 23.57 | 24.13 | 1,869,241 | +0.32(+1.35%) |
Feb 10, 2011 | 23.96 | 24.06 | 23.53 | 23.81 | 2,210,129 | -0.22(-0.90%) |
Feb 09, 2011 | 24.39 | 24.95 | 23.98 | 24.03 | 2,710,434 | -0.37(-1.51%) |
Feb 08, 2011 | 24.16 | 24.53 | 24.05 | 24.39 | 1,387,880 | +0.26(+1.09%) |
Feb 07, 2011 | 23.97 | 24.40 | 23.89 | 24.13 | 1,857,126 | +0.32(+1.33%) |
Feb 04, 2011 | 23.20 | 24.14 | 23.20 | 23.81 | 1,870,680 | +0.64(+2.77%) |
Feb 03, 2011 | 22.64 | 23.35 | 22.64 | 23.17 | 1,438,515 | +0.52(+2.30%) |
Feb 02, 2011 | 22.78 | 23.17 | 22.60 | 22.65 | 1,988,974 | -0.29(-1.29%) |
Feb 01, 2011 | 22.70 | 23.23 | 22.61 | 22.95 | 2,526,729 | +0.41(+1.80%) |
Jan 31, 2011 | 22.38 | 22.64 | 22.21 | 22.54 | 1,438,508 | +0.36(+1.64%) |
Jan 28, 2011 | 22.84 | 22.90 | 22.12 | 22.18 | 1,450,277 | -0.63(-2.77%) |
Jan 27, 2011 | 22.60 | 22.90 | 22.42 | 22.81 | 1,364,279 | +0.16(+0.70%) |
Jan 26, 2011 | 22.62 | 22.85 | 22.42 | 22.65 | 1,681,318 | +0.05(+0.23%) |
Jan 25, 2011 | 22.55 | 22.64 | 22.26 | 22.60 | 1,933,162 | +0.01(+0.02%) |
Jan 24, 2011 | 22.29 | 22.78 | 22.14 | 22.59 | 1,853,074 | +0.39(+1.76%) |
Jan 21, 2011 | 22.62 | 22.63 | 22.12 | 22.20 | 1,684,695 | -0.31(-1.36%) |
Jan 20, 2011 | 22.10 | 22.66 | 22.03 | 22.51 | 2,528,771 | +0.32(+1.42%) |
Jan 19, 2011 | 22.22 | 22.39 | 22.12 | 22.19 | 2,871,454 | +0.01(+0.02%) |
Jan 18, 2011 | 22.64 | 22.71 | 22.04 | 22.19 | 7,009,819 | -0.41(-1.80%) |
Jan 14, 2011 | 22.81 | 22.94 | 22.09 | 22.59 | 3,542,902 | -0.36(-1.56%) |
Jan 13, 2011 | 22.72 | 22.97 | 22.55 | 22.95 | 3,546,901 | +0.47(+2.11%) |
Jan 12, 2011 | 22.64 | 22.70 | 22.38 | 22.48 | 2,538,327 | +0.05(+0.21%) |
Jan 11, 2011 | 22.99 | 22.99 | 22.29 | 22.43 | 2,903,561 | -0.31(-1.37%) |
Jan 10, 2011 | 22.32 | 22.83 | 22.29 | 22.74 | 3,681,966 | +0.26(+1.15%) |
Jan 07, 2011 | 23.18 | 23.26 | 22.30 | 22.48 | 6,681,771 | -1.01(-4.31%) |
Jan 06, 2011 | 24.14 | 24.27 | 23.48 | 23.49 | 2,673,146 | -0.74(-3.07%) |
Jan 05, 2011 | 24.07 | 24.51 | 23.99 | 24.24 | 2,588,169 | +0.20(+0.81%) |
Jan 04, 2011 | 24.74 | 24.90 | 23.59 | 24.04 | 4,398,096 | -0.67(-2.71%) |
Jan 03, 2011 | 24.99 | 25.10 | 24.66 | 24.71 | 1,877,809 | -0.22(-0.89%) |
Dec 31, 2010 | 25.21 | 25.27 | 24.88 | 24.93 | 739,890 | -0.38(-1.50%) |
Dec 30, 2010 | 24.89 | 25.36 | 24.89 | 25.31 | 952,542 | +0.41(+1.65%) |
Dec 29, 2010 | 24.83 | 25.00 | 24.63 | 24.90 | 797,180 | +0.11(+0.43%) |
Dec 28, 2010 | 25.22 | 25.29 | 24.69 | 24.79 | 1,060,650 | -0.36(-1.42%) |
Dec 27, 2010 | 25.21 | 25.26 | 24.85 | 25.15 | 1,368,407 | -0.22(-0.85%) |
Dec 23, 2010 | 24.87 | 25.40 | 24.78 | 25.37 | 1,770,025 | +0.53(+2.14%) |
Dec 22, 2010 | 25.79 | 25.81 | 24.82 | 24.84 | 2,733,140 | -1.00(-3.87%) |
Dec 21, 2010 | 25.64 | 25.85 | 25.47 | 25.84 | 1,286,320 | +0.29(+1.13%) |
Dec 20, 2010 | 26.10 | 26.27 | 25.46 | 25.55 | 1,776,987 | -0.52(-2.00%) |
Dec 17, 2010 | 25.68 | 26.29 | 25.45 | 26.07 | 3,134,853 | +0.46(+1.79%) |
Dec 16, 2010 | 25.13 | 25.70 | 24.95 | 25.61 | 1,407,008 | +0.54(+2.14%) |
Dec 15, 2010 | 24.91 | 25.31 | 24.62 | 25.07 | 1,583,997 | +0.14(+0.55%) |
Dec 14, 2010 | 24.96 | 25.17 | 24.58 | 24.94 | 1,292,345 | +0.07(+0.28%) |
Dec 13, 2010 | 25.38 | 25.38 | 24.82 | 24.87 | 1,433,859 | -0.44(-1.73%) |
Dec 10, 2010 | 24.89 | 25.35 | 24.89 | 25.31 | 1,972,380 | +0.38(+1.52%) |
Dec 09, 2010 | 24.79 | 24.99 | 24.67 | 24.93 | 1,435,023 | +0.29(+1.18%) |
Dec 08, 2010 | 24.82 | 25.08 | 24.47 | 24.64 | 1,772,650 | -0.17(-0.70%) |
Dec 07, 2010 | 25.29 | 25.40 | 24.72 | 24.81 | 1,845,841 | -0.15(-0.61%) |
Dec 06, 2010 | 24.83 | 25.02 | 24.50 | 24.96 | 2,516,815 | +0.20(+0.81%) |
Dec 03, 2010 | 24.26 | 24.80 | 24.19 | 24.76 | 2,892,797 | +0.41(+1.67%) |
Dec 02, 2010 | 24.12 | 24.47 | 24.04 | 24.36 | 5,555,928 | +0.23(+0.94%) |