Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.25 | 23.73 | 23.05 | 23.68 | 1,605,882 | +1.23(+5.46%) |
Nov 29, 2011 | 22.71 | 22.79 | 22.40 | 22.45 | 716,151 | -0.16(-0.73%) |
Nov 28, 2011 | 22.88 | 22.88 | 22.29 | 22.62 | 1,171,900 | +0.52(+2.35%) |
Nov 25, 2011 | 22.19 | 22.66 | 22.05 | 22.10 | 301,536 | -0.14(-0.62%) |
Nov 23, 2011 | 22.93 | 22.97 | 22.20 | 22.24 | 898,423 | -0.87(-3.78%) |
Nov 22, 2011 | 23.37 | 23.50 | 22.97 | 23.11 | 770,642 | -0.25(-1.07%) |
Nov 21, 2011 | 23.33 | 23.50 | 23.18 | 23.36 | 735,103 | -0.41(-1.71%) |
Nov 18, 2011 | 23.69 | 23.83 | 23.40 | 23.77 | 878,085 | +0.16(+0.70%) |
Nov 17, 2011 | 23.89 | 24.08 | 23.43 | 23.60 | 716,787 | -0.30(-1.24%) |
Nov 16, 2011 | 23.91 | 24.45 | 23.86 | 23.90 | 761,205 | -0.28(-1.17%) |
Nov 15, 2011 | 23.90 | 24.33 | 23.83 | 24.18 | 863,511 | +0.14(+0.60%) |
Nov 14, 2011 | 24.47 | 24.58 | 23.97 | 24.03 | 1,125,205 | -0.62(-2.53%) |
Nov 11, 2011 | 24.11 | 24.74 | 23.91 | 24.66 | 788,904 | +0.90(+3.78%) |
Nov 10, 2011 | 24.12 | 24.21 | 23.52 | 23.76 | 992,222 | +0.00(+0.00%) |
Nov 09, 2011 | 24.09 | 24.32 | 23.72 | 23.76 | 1,148,797 | -0.91(-3.70%) |
Nov 08, 2011 | 24.88 | 24.91 | 24.01 | 24.67 | 1,072,397 | +0.16(+0.67%) |
Nov 07, 2011 | 24.54 | 24.81 | 24.23 | 24.51 | 949,412 | +0.01(+0.03%) |
Nov 04, 2011 | 23.94 | 24.52 | 23.81 | 24.50 | 880,755 | +0.28(+1.14%) |
Nov 03, 2011 | 24.02 | 24.29 | 23.35 | 24.23 | 1,166,059 | +0.47(+1.99%) |
Nov 02, 2011 | 23.39 | 24.11 | 23.26 | 23.75 | 764,683 | +0.70(+3.02%) |
Nov 01, 2011 | 23.14 | 23.77 | 23.04 | 23.06 | 1,506,152 | -1.02(-4.22%) |
Oct 31, 2011 | 23.69 | 24.22 | 23.54 | 24.07 | 910,027 | -0.08(-0.33%) |
Oct 28, 2011 | 24.14 | 24.23 | 23.82 | 24.15 | 1,038,474 | +0.01(+0.05%) |
Oct 27, 2011 | 23.96 | 24.33 | 23.51 | 24.14 | 1,313,985 | +1.01(+4.37%) |
Oct 26, 2011 | 23.18 | 23.33 | 22.57 | 23.13 | 721,525 | +0.20(+0.89%) |
Oct 25, 2011 | 23.31 | 23.31 | 22.87 | 22.93 | 703,901 | -0.49(-2.07%) |
Oct 24, 2011 | 22.97 | 23.65 | 22.85 | 23.41 | 892,995 | +0.46(+2.00%) |
Oct 21, 2011 | 22.52 | 22.96 | 22.28 | 22.95 | 896,925 | +0.93(+4.23%) |
Oct 20, 2011 | 21.81 | 22.04 | 21.23 | 22.02 | 678,550 | +0.21(+0.96%) |
Oct 19, 2011 | 22.19 | 22.37 | 21.72 | 21.81 | 1,004,548 | -0.43(-1.92%) |
Oct 18, 2011 | 21.47 | 22.36 | 21.35 | 22.24 | 1,065,756 | +0.83(+3.86%) |
Oct 17, 2011 | 21.74 | 21.76 | 21.36 | 21.41 | 1,044,317 | -0.46(-2.10%) |
Oct 14, 2011 | 21.38 | 21.93 | 21.36 | 21.87 | 1,433,264 | +0.77(+3.64%) |
Oct 13, 2011 | 21.12 | 21.33 | 20.52 | 21.10 | 1,288,281 | -0.12(-0.56%) |
Oct 12, 2011 | 20.99 | 21.55 | 20.78 | 21.22 | 960,293 | +0.45(+2.15%) |
Oct 11, 2011 | 21.02 | 21.06 | 20.49 | 20.77 | 1,258,039 | -0.47(-2.22%) |
Oct 10, 2011 | 20.26 | 21.26 | 20.22 | 21.25 | 1,115,974 | +1.42(+7.15%) |
Oct 07, 2011 | 20.71 | 20.84 | 19.79 | 19.83 | 915,738 | -0.81(-3.94%) |
Oct 06, 2011 | 20.33 | 20.66 | 20.18 | 20.64 | 855,407 | +0.71(+3.56%) |
Oct 05, 2011 | 20.52 | 20.52 | 19.11 | 19.93 | 1,126,732 | -0.56(-2.75%) |
Oct 04, 2011 | 19.01 | 20.56 | 18.60 | 20.50 | 1,606,494 | +1.31(+6.80%) |
Oct 03, 2011 | 20.58 | 20.78 | 19.18 | 19.19 | 1,310,791 | -1.35(-6.55%) |
Sep 30, 2011 | 20.83 | 21.12 | 20.52 | 20.54 | 1,639,493 | -0.60(-2.86%) |
Sep 29, 2011 | 21.07 | 21.30 | 20.68 | 21.14 | 902,738 | +0.54(+2.64%) |
Sep 28, 2011 | 21.08 | 21.24 | 20.56 | 20.60 | 1,093,040 | -0.56(-2.64%) |
Sep 27, 2011 | 21.14 | 21.56 | 20.88 | 21.15 | 963,736 | +0.45(+2.16%) |
Sep 26, 2011 | 20.67 | 20.73 | 20.10 | 20.71 | 621,321 | +0.29(+1.40%) |
Sep 23, 2011 | 20.05 | 20.45 | 19.94 | 20.42 | 741,425 | +0.23(+1.16%) |
Sep 22, 2011 | 20.15 | 20.75 | 19.86 | 20.19 | 1,088,626 | -0.75(-3.60%) |
Sep 21, 2011 | 22.24 | 22.42 | 20.89 | 20.94 | 950,937 | -1.31(-5.89%) |
Sep 20, 2011 | 22.50 | 22.69 | 22.23 | 22.25 | 711,889 | -0.18(-0.78%) |
Sep 19, 2011 | 22.26 | 22.63 | 22.26 | 22.43 | 1,169,055 | -0.36(-1.59%) |
Sep 16, 2011 | 22.41 | 22.82 | 22.20 | 22.79 | 1,364,822 | +0.42(+1.89%) |
Sep 15, 2011 | 22.11 | 22.37 | 21.90 | 22.37 | 670,513 | +0.45(+2.07%) |
Sep 14, 2011 | 21.82 | 22.05 | 21.28 | 21.91 | 830,543 | +0.33(+1.53%) |
Sep 13, 2011 | 21.56 | 21.80 | 21.32 | 21.58 | 580,398 | +0.01(+0.06%) |
Sep 12, 2011 | 21.13 | 21.58 | 21.03 | 21.57 | 891,993 | +0.12(+0.54%) |
Sep 09, 2011 | 22.04 | 22.25 | 21.30 | 21.45 | 841,278 | -0.92(-4.09%) |
Sep 08, 2011 | 22.78 | 22.95 | 22.29 | 22.37 | 874,698 | -0.47(-2.07%) |
Sep 07, 2011 | 22.31 | 22.91 | 21.99 | 22.84 | 850,180 | +0.88(+4.02%) |
Sep 06, 2011 | 21.19 | 22.09 | 21.19 | 21.96 | 633,036 | +0.04(+0.18%) |
Sep 02, 2011 | 21.93 | 22.39 | 21.87 | 21.92 | 947,180 | -0.53(-2.37%) |
Sep 01, 2011 | 23.26 | 23.30 | 22.29 | 22.45 | 1,123,893 | -0.74(-3.19%) |
Aug 31, 2011 | 23.21 | 23.39 | 22.91 | 23.19 | 1,141,084 | +0.10(+0.45%) |
Aug 30, 2011 | 23.10 | 23.24 | 22.63 | 23.09 | 521,221 | -0.08(-0.34%) |
Aug 29, 2011 | 22.47 | 23.19 | 22.46 | 23.17 | 1,005,700 | +0.92(+4.14%) |
Aug 26, 2011 | 22.05 | 22.43 | 21.48 | 22.24 | 1,572,772 | +0.04(+0.18%) |
Aug 25, 2011 | 23.08 | 23.36 | 21.99 | 22.21 | 971,643 | -0.71(-3.09%) |
Aug 24, 2011 | 22.61 | 23.10 | 22.46 | 22.91 | 991,006 | +0.23(+1.03%) |
Aug 23, 2011 | 22.39 | 22.76 | 22.08 | 22.68 | 1,086,956 | +0.38(+1.69%) |
Aug 22, 2011 | 22.93 | 22.93 | 21.94 | 22.30 | 1,040,764 | -0.03(-0.15%) |
Aug 19, 2011 | 22.25 | 23.04 | 22.17 | 22.34 | 1,408,699 | -0.24(-1.06%) |
Aug 18, 2011 | 22.48 | 22.80 | 22.07 | 22.58 | 2,192,796 | -0.69(-2.96%) |
Aug 17, 2011 | 22.90 | 23.35 | 22.83 | 23.26 | 1,159,212 | +0.50(+2.20%) |
Aug 16, 2011 | 22.64 | 23.21 | 22.36 | 22.76 | 1,087,994 | -0.18(-0.76%) |
Aug 15, 2011 | 22.23 | 22.95 | 22.07 | 22.94 | 903,982 | +0.88(+4.00%) |
Aug 12, 2011 | 22.35 | 22.67 | 21.92 | 22.06 | 1,058,322 | -0.03(-0.12%) |
Aug 11, 2011 | 20.74 | 22.58 | 20.52 | 22.08 | 1,174,556 | +1.48(+7.18%) |
Aug 10, 2011 | 20.57 | 21.80 | 20.54 | 20.60 | 1,420,459 | -0.78(-3.64%) |
Aug 09, 2011 | 20.83 | 21.39 | 19.36 | 21.38 | 2,416,703 | +1.90(+9.76%) |
Aug 08, 2011 | 20.83 | 21.47 | 19.46 | 19.48 | 1,686,145 | -2.38(-10.90%) |
Aug 05, 2011 | 22.69 | 22.74 | 21.29 | 21.86 | 1,453,390 | -0.56(-2.49%) |
Aug 04, 2011 | 23.41 | 23.61 | 22.39 | 22.42 | 954,354 | -1.27(-5.34%) |
Aug 03, 2011 | 24.30 | 24.30 | 23.47 | 23.69 | 2,124,662 | -0.55(-2.28%) |
Aug 02, 2011 | 24.83 | 25.10 | 24.19 | 24.24 | 1,094,568 | -0.81(-3.24%) |
Aug 01, 2011 | 25.27 | 25.48 | 24.78 | 25.05 | 956,241 | +0.01(+0.03%) |
Jul 29, 2011 | 24.74 | 25.06 | 24.48 | 25.04 | 846,803 | -0.01(-0.03%) |
Jul 28, 2011 | 25.20 | 25.35 | 24.83 | 25.05 | 1,063,308 | -0.08(-0.34%) |
Jul 27, 2011 | 25.87 | 26.02 | 25.02 | 25.13 | 1,330,074 | -0.88(-3.37%) |
Jul 26, 2011 | 26.56 | 26.68 | 25.88 | 26.01 | 2,476,125 | -0.88(-3.26%) |
Jul 25, 2011 | 26.70 | 27.04 | 26.57 | 26.89 | 542,166 | -0.10(-0.38%) |
Jul 22, 2011 | 26.98 | 27.06 | 26.94 | 26.99 | 318,446 | +0.28(+1.04%) |
Jul 21, 2011 | 26.57 | 26.88 | 26.52 | 26.71 | 634,659 | +0.28(+1.06%) |
Jul 20, 2011 | 26.67 | 26.88 | 26.33 | 26.43 | 1,178,340 | -0.11(-0.42%) |
Jul 19, 2011 | 26.02 | 26.54 | 25.98 | 26.54 | 828,008 | +0.74(+2.87%) |
Jul 18, 2011 | 25.70 | 25.86 | 25.48 | 25.80 | 806,324 | +0.06(+0.25%) |
Jul 15, 2011 | 25.39 | 25.74 | 25.26 | 25.74 | 838,085 | +0.38(+1.48%) |
Jul 14, 2011 | 25.68 | 25.78 | 25.34 | 25.36 | 648,232 | -0.31(-1.21%) |
Jul 13, 2011 | 26.17 | 26.19 | 25.65 | 25.67 | 668,449 | -0.40(-1.52%) |
Jul 12, 2011 | 25.89 | 26.56 | 25.85 | 26.07 | 374,119 | +0.04(+0.15%) |
Jul 11, 2011 | 26.29 | 26.29 | 25.92 | 26.03 | 415,551 | -0.54(-2.03%) |
Jul 08, 2011 | 26.39 | 26.63 | 26.13 | 26.57 | 571,978 | -0.18(-0.68%) |
Jul 07, 2011 | 26.50 | 26.84 | 26.43 | 26.75 | 709,695 | +0.45(+1.70%) |
Jul 06, 2011 | 26.16 | 26.42 | 25.98 | 26.30 | 719,838 | +0.11(+0.42%) |
Jul 05, 2011 | 26.03 | 26.21 | 25.79 | 26.19 | 742,109 | +0.14(+0.55%) |
Jul 01, 2011 | 25.61 | 26.17 | 25.46 | 26.05 | 971,375 | +0.42(+1.62%) |
Jun 30, 2011 | 25.43 | 25.67 | 25.37 | 25.63 | 750,507 | +0.22(+0.87%) |
Jun 29, 2011 | 25.13 | 25.55 | 25.06 | 25.41 | 461,265 | +0.36(+1.42%) |
Jun 28, 2011 | 24.06 | 25.06 | 24.06 | 25.06 | 859,727 | +0.29(+1.15%) |
Jun 27, 2011 | 24.50 | 24.90 | 24.50 | 24.77 | 397,978 | +0.30(+1.24%) |
Jun 24, 2011 | 24.72 | 24.86 | 24.38 | 24.47 | 1,581,882 | -0.17(-0.68%) |
Jun 23, 2011 | 24.90 | 24.92 | 24.34 | 24.63 | 837,516 | -0.51(-2.05%) |
Jun 22, 2011 | 25.23 | 25.49 | 25.14 | 25.15 | 460,847 | -0.12(-0.48%) |
Jun 21, 2011 | 25.39 | 25.42 | 25.12 | 25.27 | 741,231 | +0.06(+0.26%) |
Jun 20, 2011 | 25.15 | 25.27 | 25.10 | 25.21 | 412,071 | +0.33(+1.34%) |
Jun 17, 2011 | 24.89 | 25.05 | 24.70 | 24.87 | 1,057,176 | +0.11(+0.44%) |
Jun 16, 2011 | 24.57 | 25.01 | 24.49 | 24.76 | 818,602 | +0.24(+0.97%) |
Jun 15, 2011 | 24.94 | 25.03 | 24.24 | 24.53 | 943,898 | -0.67(-2.65%) |
Jun 14, 2011 | 25.05 | 25.25 | 24.95 | 25.19 | 802,703 | +0.36(+1.45%) |
Jun 13, 2011 | 24.82 | 25.03 | 24.67 | 24.83 | 1,169,859 | +0.03(+0.13%) |
Jun 10, 2011 | 25.22 | 25.36 | 24.58 | 24.80 | 1,161,199 | -0.57(-2.26%) |
Jun 09, 2011 | 25.55 | 25.56 | 25.12 | 25.37 | 780,045 | -0.12(-0.48%) |
Jun 08, 2011 | 25.73 | 25.92 | 25.44 | 25.50 | 541,378 | -0.35(-1.37%) |
Jun 07, 2011 | 25.82 | 26.13 | 25.69 | 25.85 | 729,403 | +0.20(+0.78%) |
Jun 06, 2011 | 26.08 | 26.17 | 25.64 | 25.65 | 741,911 | -0.42(-1.60%) |
Jun 03, 2011 | 25.72 | 26.17 | 25.63 | 26.07 | 752,131 | +0.53(+2.06%) |
May 24, 2011 | 25.63 | 25.70 | 25.34 | 25.54 | 793,868 | +0.01(+0.03%) |
May 23, 2011 | 25.38 | 25.61 | 25.30 | 25.54 | 960,875 | -0.16(-0.63%) |
May 20, 2011 | 25.88 | 25.99 | 25.61 | 25.70 | 811,919 | -0.30(-1.16%) |
May 19, 2011 | 26.01 | 26.07 | 25.84 | 26.00 | 563,256 | +0.12(+0.47%) |
May 18, 2011 | 25.60 | 25.88 | 25.55 | 25.88 | 947,558 | +0.06(+0.22%) |
May 17, 2011 | 25.86 | 26.01 | 25.64 | 25.82 | 411,496 | -0.12(-0.45%) |
May 16, 2011 | 25.73 | 26.13 | 25.66 | 25.93 | 632,757 | +0.10(+0.37%) |
May 13, 2011 | 25.81 | 25.91 | 25.61 | 25.84 | 1,086,016 | +0.11(+0.42%) |
May 12, 2011 | 25.69 | 25.86 | 25.54 | 25.73 | 2,589,526 | -0.06(-0.25%) |
May 11, 2011 | 26.40 | 26.40 | 25.74 | 25.79 | 1,850,099 | -0.66(-2.48%) |
May 10, 2011 | 26.21 | 26.45 | 26.17 | 26.45 | 847,907 | +0.37(+1.43%) |
May 09, 2011 | 26.36 | 26.36 | 25.92 | 26.08 | 1,141,114 | -0.32(-1.22%) |
May 06, 2011 | 26.80 | 26.86 | 26.27 | 26.40 | 1,014,218 | -0.20(-0.75%) |
May 05, 2011 | 26.45 | 26.81 | 26.32 | 26.60 | 1,380,326 | +0.01(+0.02%) |
May 04, 2011 | 26.53 | 26.62 | 26.29 | 26.59 | 938,702 | +0.11(+0.41%) |
May 03, 2011 | 26.80 | 26.96 | 26.07 | 26.48 | 1,185,101 | -0.27(-1.01%) |
May 02, 2011 | 26.60 | 26.78 | 26.60 | 26.75 | 1,539,058 | -0.23(-0.83%) |
Apr 29, 2011 | 26.78 | 27.05 | 26.35 | 26.98 | 1,780,026 | +0.28(+1.04%) |
Apr 28, 2011 | 26.36 | 26.90 | 26.27 | 26.70 | 1,126,720 | +0.39(+1.49%) |
Apr 27, 2011 | 26.47 | 26.47 | 26.21 | 26.31 | 925,391 | -0.10(-0.37%) |
Apr 26, 2011 | 26.24 | 26.47 | 26.10 | 26.40 | 1,091,831 | +0.26(+1.01%) |
Apr 25, 2011 | 26.02 | 26.30 | 25.99 | 26.14 | 473,273 | +0.11(+0.42%) |
Apr 21, 2011 | 25.88 | 26.12 | 25.66 | 26.03 | 598,497 | +0.30(+1.17%) |
Apr 20, 2011 | 25.90 | 25.97 | 25.60 | 25.73 | 730,483 | +0.12(+0.45%) |
Apr 19, 2011 | 25.70 | 25.70 | 25.34 | 25.61 | 1,365,640 | -0.04(-0.18%) |
Apr 18, 2011 | 25.79 | 25.90 | 25.53 | 25.66 | 1,192,841 | -0.48(-1.82%) |
Apr 15, 2011 | 25.61 | 26.13 | 25.01 | 26.13 | 851,366 | +0.52(+2.03%) |
Apr 14, 2011 | 25.20 | 25.63 | 25.03 | 25.61 | 786,211 | +0.33(+1.30%) |
Apr 13, 2011 | 25.27 | 25.41 | 25.15 | 25.28 | 871,041 | +0.05(+0.18%) |
Apr 12, 2011 | 25.30 | 25.48 | 25.19 | 25.24 | 833,850 | -0.14(-0.56%) |
Apr 11, 2011 | 25.30 | 25.59 | 25.24 | 25.38 | 1,026,610 | +0.15(+0.61%) |
Apr 08, 2011 | 25.28 | 25.28 | 25.06 | 25.23 | 927,637 | +0.01(+0.03%) |
Apr 07, 2011 | 25.25 | 25.40 | 25.12 | 25.22 | 2,228,287 | -0.03(-0.10%) |
Apr 06, 2011 | 25.08 | 25.33 | 25.05 | 25.25 | 8,538,529 | -0.14(-0.53%) |
Apr 05, 2011 | 25.27 | 25.57 | 25.23 | 25.38 | 787,566 | +0.05(+0.18%) |
Apr 04, 2011 | 25.28 | 25.37 | 25.19 | 25.34 | 627,741 | +0.07(+0.28%) |
Apr 01, 2011 | 25.08 | 25.48 | 25.08 | 25.27 | 1,220,314 | +0.29(+1.16%) |
Mar 31, 2011 | 24.77 | 24.99 | 24.74 | 24.98 | 555,265 | +0.21(+0.83%) |
Mar 30, 2011 | 24.62 | 24.82 | 24.49 | 24.77 | 629,292 | +0.15(+0.63%) |
Mar 29, 2011 | 24.50 | 24.70 | 24.25 | 24.62 | 629,582 | +0.17(+0.71%) |
Mar 28, 2011 | 24.41 | 24.61 | 24.41 | 24.44 | 311,105 | +0.08(+0.34%) |
Mar 25, 2011 | 23.89 | 24.46 | 23.83 | 24.36 | 541,427 | +0.54(+2.25%) |
Mar 24, 2011 | 23.93 | 23.94 | 23.65 | 23.82 | 498,550 | +0.02(+0.08%) |
Mar 23, 2011 | 24.07 | 24.07 | 23.45 | 23.80 | 448,286 | -0.34(-1.40%) |
Mar 22, 2011 | 24.39 | 24.44 | 24.10 | 24.14 | 467,150 | -0.13(-0.53%) |
Mar 21, 2011 | 24.23 | 24.33 | 24.19 | 24.27 | 333,109 | +0.41(+1.74%) |
Mar 18, 2011 | 23.61 | 23.89 | 23.50 | 23.86 | 785,095 | +0.38(+1.60%) |
Mar 17, 2011 | 23.79 | 23.79 | 23.38 | 23.48 | 428,649 | -0.06(-0.27%) |
Mar 16, 2011 | 23.86 | 23.89 | 23.38 | 23.54 | 580,686 | -0.38(-1.60%) |
Mar 15, 2011 | 23.91 | 24.09 | 23.86 | 23.93 | 693,504 | +0.04(+0.16%) |
Mar 14, 2011 | 23.91 | 23.96 | 23.64 | 23.89 | 319,286 | -0.18(-0.77%) |
Mar 11, 2011 | 23.78 | 24.14 | 23.60 | 24.07 | 418,744 | +0.24(+0.99%) |
Mar 10, 2011 | 24.21 | 24.37 | 23.81 | 23.84 | 612,721 | -0.60(-2.45%) |
Mar 09, 2011 | 24.49 | 24.60 | 24.35 | 24.44 | 627,391 | -0.04(-0.18%) |
Mar 08, 2011 | 24.00 | 24.56 | 23.98 | 24.48 | 752,680 | +0.52(+2.15%) |
Mar 07, 2011 | 24.14 | 24.33 | 23.74 | 23.96 | 372,628 | -0.10(-0.40%) |
Mar 04, 2011 | 24.24 | 24.29 | 23.84 | 24.06 | 1,049,997 | -0.11(-0.45%) |
Mar 03, 2011 | 24.08 | 24.26 | 24.05 | 24.17 | 836,062 | +0.34(+1.42%) |
Mar 02, 2011 | 24.01 | 24.10 | 23.68 | 23.83 | 679,339 | -0.22(-0.93%) |
Mar 01, 2011 | 24.80 | 24.80 | 24.01 | 24.05 | 777,124 | -0.64(-2.61%) |
Feb 28, 2011 | 24.44 | 24.79 | 24.40 | 24.70 | 785,392 | +0.34(+1.39%) |
Feb 25, 2011 | 24.03 | 24.36 | 23.96 | 24.36 | 526,378 | +0.40(+1.68%) |
Feb 24, 2011 | 23.94 | 24.03 | 23.71 | 23.96 | 532,716 | -0.02(-0.08%) |
Feb 23, 2011 | 24.30 | 24.38 | 23.83 | 23.98 | 468,539 | -0.37(-1.52%) |
Feb 22, 2011 | 24.39 | 24.59 | 24.23 | 24.35 | 444,722 | -0.21(-0.86%) |
Feb 18, 2011 | 24.84 | 24.84 | 24.49 | 24.56 | 770,415 | -0.13(-0.54%) |
Feb 17, 2011 | 24.63 | 24.77 | 24.53 | 24.69 | 495,212 | +0.03(+0.13%) |
Feb 16, 2011 | 24.59 | 24.70 | 24.49 | 24.66 | 385,926 | +0.16(+0.65%) |
Feb 15, 2011 | 24.67 | 24.77 | 24.49 | 24.50 | 686,536 | -0.34(-1.36%) |
Feb 14, 2011 | 24.88 | 24.88 | 24.56 | 24.84 | 318,771 | -0.02(-0.08%) |
Feb 11, 2011 | 24.63 | 25.01 | 24.56 | 24.86 | 659,340 | +0.18(+0.75%) |
Feb 10, 2011 | 24.65 | 24.75 | 24.47 | 24.67 | 751,957 | -0.06(-0.23%) |
Feb 09, 2011 | 24.94 | 24.99 | 24.64 | 24.73 | 360,252 | -0.28(-1.12%) |
Feb 08, 2011 | 24.86 | 25.14 | 24.82 | 25.01 | 518,943 | +0.13(+0.54%) |
Feb 07, 2011 | 24.67 | 24.98 | 24.65 | 24.88 | 446,859 | +0.19(+0.77%) |
Feb 04, 2011 | 24.88 | 24.93 | 24.64 | 24.68 | 754,257 | -0.24(-0.97%) |
Feb 03, 2011 | 24.84 | 25.06 | 24.73 | 24.93 | 683,163 | +0.06(+0.23%) |
Feb 02, 2011 | 24.35 | 24.98 | 24.35 | 24.87 | 1,925,725 | +0.38(+1.56%) |
Feb 01, 2011 | 24.33 | 24.90 | 24.04 | 24.49 | 1,927,149 | +0.18(+0.73%) |
Jan 31, 2011 | 24.05 | 24.59 | 24.01 | 24.31 | 1,092,232 | +0.38(+1.57%) |
Jan 28, 2011 | 24.44 | 24.44 | 23.75 | 23.93 | 1,145,543 | -0.46(-1.88%) |
Jan 27, 2011 | 24.23 | 24.54 | 24.07 | 24.39 | 860,440 | +0.30(+1.24%) |
Jan 26, 2011 | 24.17 | 24.23 | 23.83 | 24.09 | 1,123,516 | +0.00(+0.00%) |
Jan 25, 2011 | 23.94 | 24.14 | 23.80 | 24.09 | 650,343 | +0.06(+0.27%) |
Jan 24, 2011 | 23.90 | 24.19 | 23.86 | 24.03 | 800,128 | +0.13(+0.53%) |
Jan 21, 2011 | 23.98 | 24.00 | 23.70 | 23.90 | 671,536 | +0.02(+0.08%) |
Jan 20, 2011 | 23.70 | 24.18 | 23.63 | 23.88 | 605,422 | +0.13(+0.56%) |
Jan 19, 2011 | 24.12 | 24.21 | 23.68 | 23.75 | 770,878 | -0.42(-1.74%) |
Jan 18, 2011 | 24.11 | 24.31 | 23.94 | 24.17 | 1,127,594 | +0.07(+0.29%) |
Jan 14, 2011 | 24.49 | 24.49 | 24.08 | 24.10 | 896,161 | +0.31(+1.31%) |
Jan 13, 2011 | 23.87 | 23.91 | 23.56 | 23.79 | 568,496 | -0.06(-0.27%) |
Jan 12, 2011 | 24.00 | 24.07 | 23.71 | 23.85 | 737,304 | +0.06(+0.27%) |
Jan 11, 2011 | 23.74 | 23.92 | 23.52 | 23.79 | 731,164 | +0.17(+0.73%) |
Jan 10, 2011 | 23.98 | 23.98 | 23.40 | 23.61 | 1,373,270 | -0.54(-2.24%) |
Jan 07, 2011 | 23.99 | 24.42 | 23.92 | 24.16 | 1,731,996 | +0.26(+1.09%) |
Jan 06, 2011 | 23.82 | 24.03 | 23.62 | 23.89 | 1,219,881 | +0.17(+0.73%) |
Jan 05, 2011 | 23.33 | 23.81 | 23.25 | 23.72 | 1,213,458 | +0.39(+1.67%) |
Jan 04, 2011 | 23.80 | 23.93 | 23.19 | 23.33 | 1,191,362 | -0.22(-0.95%) |
Jan 03, 2011 | 23.43 | 23.72 | 23.29 | 23.56 | 928,034 | +0.31(+1.34%) |
Dec 31, 2010 | 23.26 | 23.49 | 23.21 | 23.24 | 473,607 | -0.06(-0.27%) |
Dec 30, 2010 | 23.15 | 23.45 | 23.11 | 23.31 | 565,217 | +0.15(+0.66%) |
Dec 29, 2010 | 23.27 | 23.27 | 22.89 | 23.15 | 341,834 | -0.03(-0.11%) |
Dec 28, 2010 | 23.17 | 23.36 | 22.90 | 23.18 | 511,881 | +0.08(+0.36%) |
Dec 27, 2010 | 22.57 | 23.10 | 22.57 | 23.10 | 364,005 | +0.46(+2.04%) |
Dec 23, 2010 | 22.61 | 22.81 | 22.60 | 22.64 | 436,799 | +0.00(+0.00%) |
Dec 22, 2010 | 22.30 | 22.74 | 22.30 | 22.64 | 763,846 | +0.31(+1.39%) |
Dec 21, 2010 | 22.07 | 22.33 | 22.02 | 22.33 | 888,508 | +0.33(+1.52%) |
Dec 20, 2010 | 21.78 | 22.04 | 21.73 | 21.99 | 705,367 | +0.32(+1.46%) |
Dec 17, 2010 | 21.39 | 21.70 | 21.31 | 21.68 | 1,312,589 | +0.35(+1.66%) |
Dec 16, 2010 | 21.28 | 21.48 | 21.12 | 21.32 | 514,790 | +0.11(+0.51%) |
Dec 15, 2010 | 21.35 | 21.61 | 21.21 | 21.22 | 638,721 | -0.15(-0.71%) |
Dec 14, 2010 | 21.49 | 21.76 | 21.25 | 21.37 | 584,960 | -0.11(-0.53%) |
Dec 13, 2010 | 21.32 | 21.53 | 21.17 | 21.48 | 586,164 | +0.25(+1.16%) |
Dec 10, 2010 | 20.99 | 21.44 | 20.99 | 21.24 | 961,547 | +0.25(+1.17%) |
Dec 09, 2010 | 21.20 | 21.34 | 20.97 | 20.99 | 1,029,600 | -0.10(-0.48%) |
Dec 08, 2010 | 21.34 | 21.39 | 20.99 | 21.09 | 1,367,020 | -0.21(-1.01%) |
Dec 07, 2010 | 21.53 | 21.63 | 21.19 | 21.30 | 2,278,949 | -0.03(-0.15%) |
Dec 06, 2010 | 21.27 | 21.49 | 21.01 | 21.34 | 1,041,798 | +0.04(+0.18%) |
Dec 03, 2010 | 21.44 | 21.61 | 21.18 | 21.30 | 1,383,609 | -0.26(-1.20%) |
Dec 02, 2010 | 21.60 | 21.66 | 21.37 | 21.56 | 2,052,655 | +0.02(+0.09%) |