Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.05 | 16.62 | 16.05 | 16.35 | 2,805 | +0.42(+2.66%) |
Nov 29, 2011 | 15.81 | 16.06 | 15.36 | 15.92 | 3,321 | -0.01(-0.05%) |
Nov 28, 2011 | 15.96 | 16.11 | 15.70 | 15.93 | 10,622 | -0.21(-1.31%) |
Nov 25, 2011 | 16.13 | 16.14 | 16.13 | 16.14 | 605 | +0.09(+0.58%) |
Nov 23, 2011 | 16.45 | 16.69 | 15.94 | 16.05 | 4,520 | -0.70(-4.16%) |
Nov 22, 2011 | 16.27 | 17.45 | 16.27 | 16.75 | 12,842 | -1.15(-6.42%) |
Nov 21, 2011 | 17.63 | 17.89 | 17.63 | 17.89 | 1,603 | +0.11(+0.59%) |
Nov 18, 2011 | 17.15 | 17.87 | 17.15 | 17.79 | 25,881 | +0.69(+4.05%) |
Nov 17, 2011 | 16.93 | 17.25 | 16.87 | 17.10 | 9,534 | -0.02(-0.10%) |
Nov 16, 2011 | 17.01 | 17.13 | 16.99 | 17.11 | 2,968 | +0.08(+0.48%) |
Nov 15, 2011 | 17.02 | 17.03 | 16.93 | 17.03 | 3,419 | -0.11(-0.66%) |
Nov 14, 2011 | 17.22 | 17.22 | 16.81 | 17.15 | 9,097 | -0.19(-1.08%) |
Nov 11, 2011 | 17.19 | 17.45 | 17.19 | 17.33 | 671 | +0.07(+0.38%) |
Nov 10, 2011 | 17.45 | 17.45 | 17.19 | 17.27 | 4,211 | -0.11(-0.66%) |
Nov 09, 2011 | 17.31 | 17.38 | 17.27 | 17.38 | 2,823 | -0.03(-0.19%) |
Nov 08, 2011 | 17.43 | 17.43 | 17.31 | 17.41 | 1,841 | +0.13(+0.75%) |
Nov 07, 2011 | 17.37 | 17.41 | 17.26 | 17.28 | 6,522 | -0.28(-1.58%) |
Nov 04, 2011 | 17.32 | 17.56 | 17.25 | 17.56 | 5,688 | +0.15(+0.84%) |
Nov 03, 2011 | 17.57 | 17.59 | 17.25 | 17.41 | 3,776 | +0.17(+0.99%) |
Nov 02, 2011 | 17.35 | 17.57 | 17.21 | 17.24 | 3,370 | +0.18(+1.05%) |
Nov 01, 2011 | 17.38 | 17.89 | 16.88 | 17.06 | 9,487 | -1.32(-7.18%) |
Oct 31, 2011 | 18.61 | 18.71 | 18.16 | 18.38 | 5,889 | -0.02(-0.09%) |
Oct 28, 2011 | 18.55 | 18.70 | 18.24 | 18.40 | 17,011 | +0.02(+0.09%) |
Oct 27, 2011 | 18.14 | 18.38 | 17.94 | 18.38 | 3,179 | +0.59(+3.34%) |
Oct 26, 2011 | 18.00 | 18.00 | 17.72 | 17.79 | 4,130 | -0.03(-0.18%) |
Oct 25, 2011 | 18.28 | 18.28 | 17.77 | 17.82 | 3,681 | -0.56(-3.06%) |
Oct 24, 2011 | 17.47 | 18.59 | 17.47 | 18.38 | 32,453 | +0.91(+5.22%) |
Oct 21, 2011 | 17.78 | 17.78 | 17.47 | 17.47 | 2,232 | -0.36(-2.01%) |
Oct 20, 2011 | 18.25 | 18.25 | 17.72 | 17.83 | 70,359 | -0.36(-1.97%) |
Oct 19, 2011 | 18.18 | 18.19 | 18.11 | 18.19 | 6,201 | +0.00(+0.00%) |
Oct 18, 2011 | 18.07 | 18.46 | 18.07 | 18.19 | 13,311 | -0.06(-0.31%) |
Oct 17, 2011 | 18.30 | 18.49 | 18.03 | 18.25 | 15,519 | -0.01(-0.04%) |
Oct 14, 2011 | 18.41 | 18.55 | 18.25 | 18.25 | 6,875 | -0.24(-1.32%) |
Oct 13, 2011 | 18.44 | 18.55 | 18.33 | 18.50 | 2,058 | -0.07(-0.35%) |
Oct 12, 2011 | 18.85 | 18.87 | 18.23 | 18.56 | 14,503 | +0.05(+0.26%) |
Oct 11, 2011 | 17.67 | 18.53 | 17.63 | 18.51 | 20,091 | +0.89(+5.04%) |
Oct 10, 2011 | 17.72 | 18.03 | 17.59 | 17.63 | 3,654 | +0.08(+0.46%) |
Oct 07, 2011 | 17.80 | 17.91 | 17.54 | 17.54 | 15,044 | -0.29(-1.64%) |
Oct 06, 2011 | 18.00 | 18.10 | 17.80 | 17.84 | 4,454 | -0.07(-0.36%) |
Oct 05, 2011 | 17.94 | 18.28 | 17.83 | 17.90 | 8,780 | -0.17(-0.95%) |
Oct 04, 2011 | 17.38 | 18.25 | 17.31 | 18.07 | 28,852 | +0.56(+3.21%) |
Oct 03, 2011 | 18.04 | 18.30 | 17.37 | 17.51 | 34,525 | -0.79(-4.32%) |
Sep 30, 2011 | 18.16 | 18.55 | 17.98 | 18.30 | 89,641 | +0.11(+0.63%) |
Sep 29, 2011 | 18.55 | 18.55 | 18.10 | 18.19 | 15,000 | -0.37(-2.02%) |
Sep 28, 2011 | 18.86 | 18.86 | 18.42 | 18.56 | 9,548 | -0.24(-1.26%) |
Sep 27, 2011 | 18.73 | 18.86 | 18.36 | 18.80 | 10,541 | +0.24(+1.27%) |
Sep 26, 2011 | 17.98 | 18.56 | 17.98 | 18.56 | 10,710 | +0.54(+2.98%) |
Sep 23, 2011 | 18.38 | 18.38 | 17.78 | 18.03 | 14,694 | -0.29(-1.60%) |
Sep 22, 2011 | 18.39 | 18.41 | 18.04 | 18.32 | 95,751 | -0.29(-1.58%) |
Sep 21, 2011 | 18.59 | 19.35 | 18.47 | 18.61 | 9,096 | -0.03(-0.17%) |
Sep 20, 2011 | 18.66 | 18.69 | 18.42 | 18.64 | 4,051 | -0.08(-0.43%) |
Sep 19, 2011 | 19.10 | 19.10 | 18.42 | 18.73 | 27,112 | -0.35(-1.84%) |
Sep 16, 2011 | 18.77 | 19.23 | 18.77 | 19.08 | 7,981 | +0.42(+2.27%) |
Sep 15, 2011 | 18.49 | 18.94 | 18.43 | 18.65 | 7,214 | +0.03(+0.17%) |
Sep 14, 2011 | 18.66 | 18.73 | 18.41 | 18.62 | 8,164 | +0.09(+0.48%) |
Sep 13, 2011 | 18.68 | 18.68 | 18.36 | 18.53 | 7,106 | -0.10(-0.52%) |
Sep 12, 2011 | 19.01 | 19.01 | 18.38 | 18.63 | 14,969 | -0.46(-2.39%) |
Sep 09, 2011 | 18.93 | 19.40 | 18.93 | 19.08 | 18,266 | -0.02(-0.09%) |
Sep 08, 2011 | 19.57 | 19.57 | 18.89 | 19.10 | 11,629 | -0.22(-1.14%) |
Sep 07, 2011 | 19.86 | 19.86 | 19.13 | 19.32 | 12,240 | -0.24(-1.21%) |
Sep 06, 2011 | 18.96 | 19.56 | 18.74 | 19.56 | 23,584 | +0.37(+1.95%) |
Sep 02, 2011 | 18.44 | 19.43 | 18.44 | 19.18 | 23,470 | +0.35(+1.86%) |
Sep 01, 2011 | 17.74 | 18.98 | 17.69 | 18.83 | 15,081 | +1.03(+5.76%) |
Aug 31, 2011 | 18.00 | 18.15 | 17.12 | 17.81 | 49,631 | -0.07(-0.41%) |
Aug 30, 2011 | 17.70 | 18.03 | 17.44 | 17.88 | 36,688 | +0.22(+1.25%) |
Aug 29, 2011 | 17.55 | 17.84 | 16.59 | 17.66 | 14,856 | +0.25(+1.45%) |
Aug 26, 2011 | 17.16 | 17.59 | 15.66 | 17.41 | 13,351 | +0.20(+1.18%) |
Aug 25, 2011 | 17.04 | 17.50 | 16.62 | 17.20 | 13,012 | +0.17(+1.00%) |
Aug 24, 2011 | 17.10 | 17.43 | 16.67 | 17.03 | 22,296 | -0.31(-1.78%) |
Aug 23, 2011 | 17.63 | 17.79 | 17.28 | 17.34 | 13,705 | -0.68(-3.80%) |
Aug 22, 2011 | 18.21 | 18.33 | 17.75 | 18.03 | 5,891 | -0.29(-1.56%) |
Aug 19, 2011 | 18.20 | 18.35 | 17.81 | 18.31 | 12,789 | +0.37(+2.04%) |
Aug 18, 2011 | 18.45 | 18.66 | 17.62 | 17.94 | 28,595 | -0.57(-3.08%) |
Aug 17, 2011 | 18.25 | 18.53 | 17.98 | 18.51 | 10,832 | +0.42(+2.30%) |
Aug 16, 2011 | 17.67 | 18.32 | 17.15 | 18.10 | 27,980 | +0.46(+2.59%) |
Aug 15, 2011 | 17.08 | 17.64 | 16.72 | 17.64 | 14,792 | +0.61(+3.59%) |
Aug 12, 2011 | 16.43 | 17.03 | 16.36 | 17.03 | 16,683 | +0.74(+4.55%) |
Aug 11, 2011 | 16.23 | 16.57 | 15.81 | 16.29 | 40,768 | -0.44(-2.63%) |
Aug 10, 2011 | 15.97 | 16.74 | 15.80 | 16.73 | 6,193 | +0.02(+0.10%) |
Aug 09, 2011 | 16.93 | 16.99 | 15.74 | 16.71 | 14,010 | -0.22(-1.30%) |
Aug 08, 2011 | 16.93 | 18.20 | 15.65 | 16.93 | 13,338 | -1.26(-6.94%) |
Aug 05, 2011 | 18.20 | 18.55 | 18.20 | 18.20 | 4,309 | -0.37(-2.02%) |
Aug 04, 2011 | 19.08 | 19.14 | 18.23 | 18.57 | 5,308 | -0.21(-1.13%) |
Aug 03, 2011 | 19.07 | 19.20 | 18.62 | 18.78 | 2,300 | -0.43(-2.25%) |
Aug 02, 2011 | 19.54 | 19.55 | 19.20 | 19.21 | 1,172 | +0.05(+0.25%) |
Aug 01, 2011 | 18.50 | 19.20 | 18.50 | 19.17 | 5,524 | +0.09(+0.47%) |
Jul 29, 2011 | 19.27 | 19.62 | 18.73 | 19.08 | 23,342 | -0.20(-1.01%) |
Jul 28, 2011 | 19.63 | 19.63 | 19.27 | 19.27 | 4,797 | -0.37(-1.87%) |
Jul 27, 2011 | 19.74 | 19.91 | 19.45 | 19.64 | 1,350 | +0.25(+1.29%) |
Jul 26, 2011 | 18.99 | 19.46 | 18.90 | 19.39 | 11,773 | +0.46(+2.42%) |
Jul 25, 2011 | 18.86 | 19.13 | 18.46 | 18.93 | 12,338 | +0.26(+1.40%) |
Jul 22, 2011 | 18.81 | 18.81 | 18.67 | 18.67 | 2,658 | +0.22(+1.18%) |
Jul 21, 2011 | 18.46 | 18.57 | 18.34 | 18.45 | 9,640 | -0.01(-0.08%) |
Jul 20, 2011 | 18.69 | 18.70 | 18.32 | 18.46 | 19,552 | -0.19(-1.00%) |
Jul 19, 2011 | 18.64 | 18.87 | 18.52 | 18.65 | 4,542 | +0.02(+0.13%) |
Jul 18, 2011 | 18.68 | 18.79 | 18.42 | 18.63 | 9,054 | +0.03(+0.18%) |
Jul 15, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 122 | -0.22(-1.17%) |
Jul 14, 2011 | 19.48 | 19.48 | 18.58 | 18.82 | 16,095 | -0.66(-3.39%) |
Jul 13, 2011 | 19.63 | 19.63 | 19.25 | 19.47 | 22,643 | -0.15(-0.75%) |
Jul 12, 2011 | 19.46 | 19.62 | 19.36 | 19.62 | 5,524 | +0.29(+1.52%) |
Jul 11, 2011 | 19.78 | 19.83 | 19.26 | 19.33 | 10,268 | -0.29(-1.49%) |
Jul 08, 2011 | 19.84 | 19.87 | 19.62 | 19.62 | 8,962 | -0.22(-1.12%) |
Jul 07, 2011 | 19.41 | 19.88 | 19.41 | 19.84 | 14,833 | +0.42(+2.16%) |
Jul 06, 2011 | 19.50 | 19.58 | 19.27 | 19.43 | 1,908 | -0.08(-0.41%) |
Jul 05, 2011 | 19.39 | 19.59 | 19.39 | 19.51 | 1,612 | +0.09(+0.46%) |
Jul 01, 2011 | 19.34 | 19.47 | 19.14 | 19.42 | 9,569 | -0.01(-0.04%) |
Jun 30, 2011 | 19.47 | 19.59 | 19.34 | 19.43 | 7,028 | -0.06(-0.33%) |
Jun 29, 2011 | 19.51 | 19.51 | 19.49 | 19.49 | 620 | +0.02(+0.12%) |
Jun 28, 2011 | 19.34 | 19.47 | 19.31 | 19.47 | 6,329 | -0.03(-0.17%) |
Jun 27, 2011 | 19.55 | 19.57 | 19.44 | 19.50 | 21,378 | -0.01(-0.04%) |
Jun 24, 2011 | 19.54 | 19.61 | 19.51 | 19.51 | 5,889 | -0.07(-0.37%) |
Jun 23, 2011 | 19.63 | 19.84 | 19.50 | 19.58 | 34,099 | -0.21(-1.06%) |
Jun 22, 2011 | 19.79 | 19.91 | 19.68 | 19.79 | 3,607 | +0.10(+0.49%) |
Jun 21, 2011 | 19.69 | 19.71 | 19.55 | 19.69 | 3,114 | +0.02(+0.08%) |
Jun 20, 2011 | 19.64 | 19.68 | 19.54 | 19.68 | 6,575 | +0.02(+0.08%) |
Jun 17, 2011 | 19.53 | 19.80 | 19.51 | 19.66 | 7,245 | +0.15(+0.78%) |
Jun 16, 2011 | 19.51 | 19.73 | 19.49 | 19.51 | 14,104 | -0.06(-0.33%) |
Jun 15, 2011 | 19.93 | 19.96 | 19.57 | 19.57 | 6,203 | -0.47(-2.33%) |
Jun 14, 2011 | 19.97 | 20.13 | 19.92 | 20.04 | 3,898 | +0.00(+0.00%) |
Jun 13, 2011 | 20.01 | 20.43 | 19.99 | 20.04 | 10,007 | +0.12(+0.61%) |
Jun 10, 2011 | 20.59 | 20.59 | 19.92 | 19.92 | 7,956 | -0.56(-2.75%) |
Jun 09, 2011 | 20.51 | 20.73 | 20.15 | 20.48 | 5,831 | +0.18(+0.87%) |
Jun 08, 2011 | 20.47 | 20.59 | 20.25 | 20.30 | 4,962 | -0.28(-1.37%) |
Jun 07, 2011 | 20.42 | 20.59 | 20.27 | 20.59 | 13,820 | +0.13(+0.63%) |
Jun 06, 2011 | 20.49 | 20.67 | 20.42 | 20.46 | 5,458 | -0.16(-0.78%) |
Jun 03, 2011 | 20.59 | 20.76 | 20.46 | 20.62 | 22,491 | -0.95(-4.41%) |
May 24, 2011 | 21.14 | 21.57 | 21.12 | 21.57 | 9,252 | +0.34(+1.59%) |
May 23, 2011 | 21.35 | 21.37 | 21.09 | 21.23 | 6,228 | -0.27(-1.24%) |
May 20, 2011 | 21.39 | 21.53 | 21.39 | 21.50 | 20,827 | -0.18(-0.82%) |
May 19, 2011 | 21.46 | 21.68 | 21.46 | 21.67 | 6,947 | +0.26(+1.20%) |
May 18, 2011 | 21.05 | 21.51 | 21.05 | 21.42 | 5,296 | +0.30(+1.41%) |
May 17, 2011 | 21.42 | 21.46 | 20.85 | 21.12 | 48,181 | -0.34(-1.58%) |
May 16, 2011 | 21.72 | 21.73 | 21.46 | 21.46 | 33,917 | -0.18(-0.82%) |
May 13, 2011 | 21.52 | 21.66 | 21.52 | 21.63 | 16,885 | +0.32(+1.50%) |
May 12, 2011 | 21.33 | 21.43 | 21.31 | 21.31 | 17,687 | -0.12(-0.56%) |
May 11, 2011 | 21.47 | 21.47 | 21.31 | 21.43 | 18,199 | -0.07(-0.33%) |
May 10, 2011 | 21.59 | 21.59 | 21.29 | 21.51 | 13,306 | -0.29(-1.32%) |
May 09, 2011 | 21.97 | 21.97 | 21.79 | 21.79 | 6,702 | -0.34(-1.55%) |
May 06, 2011 | 22.28 | 22.28 | 22.01 | 22.14 | 10,835 | +0.18(+0.82%) |
May 05, 2011 | 22.35 | 22.35 | 21.95 | 21.96 | 4,984 | -0.44(-1.95%) |
May 04, 2011 | 22.48 | 22.56 | 22.35 | 22.39 | 5,040 | -0.17(-0.74%) |
May 03, 2011 | 22.78 | 22.78 | 22.39 | 22.56 | 3,830 | +0.04(+0.18%) |
May 02, 2011 | 22.67 | 22.67 | 22.52 | 22.52 | 12,138 | -0.24(-1.05%) |
Apr 29, 2011 | 22.47 | 22.76 | 22.43 | 22.76 | 5,605 | +0.37(+1.64%) |
Apr 28, 2011 | 22.78 | 22.81 | 22.39 | 22.39 | 6,706 | -0.12(-0.54%) |
Apr 27, 2011 | 22.76 | 22.77 | 22.48 | 22.51 | 2,016 | -0.02(-0.10%) |
Apr 26, 2011 | 22.62 | 22.77 | 22.41 | 22.54 | 5,948 | -0.32(-1.40%) |
Apr 25, 2011 | 22.98 | 22.98 | 22.41 | 22.86 | 7,770 | -0.10(-0.42%) |
Apr 21, 2011 | 22.70 | 22.95 | 22.50 | 22.95 | 2,254 | +0.20(+0.88%) |
Apr 20, 2011 | 22.50 | 23.06 | 22.43 | 22.75 | 12,888 | +0.36(+1.60%) |
Apr 19, 2011 | 22.58 | 22.82 | 22.39 | 22.39 | 5,762 | -0.10(-0.43%) |
Apr 18, 2011 | 22.41 | 22.69 | 22.14 | 22.49 | 28,933 | -0.10(-0.46%) |
Apr 15, 2011 | 22.64 | 22.64 | 22.21 | 22.59 | 11,565 | +0.16(+0.69%) |
Apr 14, 2011 | 22.22 | 22.52 | 21.97 | 22.44 | 15,327 | +0.01(+0.05%) |
Apr 13, 2011 | 22.35 | 22.51 | 21.91 | 22.42 | 18,075 | +0.07(+0.32%) |
Apr 12, 2011 | 22.26 | 22.36 | 22.09 | 22.35 | 6,730 | -0.11(-0.50%) |
Apr 11, 2011 | 22.74 | 22.74 | 22.18 | 22.46 | 15,458 | -0.05(-0.21%) |
Apr 08, 2011 | 22.58 | 22.71 | 22.42 | 22.51 | 10,606 | -0.03(-0.14%) |
Apr 07, 2011 | 22.57 | 22.58 | 22.28 | 22.54 | 7,502 | -0.03(-0.14%) |
Apr 06, 2011 | 22.66 | 22.68 | 22.36 | 22.58 | 13,135 | +0.18(+0.82%) |
Apr 05, 2011 | 22.21 | 22.39 | 22.19 | 22.39 | 3,358 | +0.06(+0.25%) |
Apr 04, 2011 | 22.20 | 22.35 | 22.04 | 22.34 | 7,338 | -0.15(-0.66%) |
Apr 01, 2011 | 22.21 | 22.62 | 22.17 | 22.49 | 13,660 | +0.16(+0.70%) |
Mar 31, 2011 | 22.26 | 22.33 | 22.04 | 22.33 | 5,762 | +0.08(+0.36%) |
Mar 30, 2011 | 22.43 | 22.43 | 22.07 | 22.25 | 8,979 | +0.10(+0.47%) |
Mar 29, 2011 | 22.10 | 22.34 | 22.09 | 22.14 | 10,415 | +0.12(+0.54%) |
Mar 28, 2011 | 22.46 | 22.46 | 22.03 | 22.03 | 6,149 | -0.33(-1.46%) |
Mar 25, 2011 | 22.33 | 22.67 | 22.15 | 22.35 | 11,618 | +0.13(+0.57%) |
Mar 24, 2011 | 21.92 | 22.38 | 21.86 | 22.22 | 14,554 | +0.46(+2.13%) |
Mar 23, 2011 | 21.76 | 21.79 | 21.49 | 21.76 | 6,137 | -0.02(-0.07%) |
Mar 22, 2011 | 22.17 | 22.18 | 21.67 | 21.78 | 9,300 | -0.46(-2.08%) |
Mar 21, 2011 | 22.27 | 22.42 | 22.07 | 22.24 | 5,688 | +0.50(+2.31%) |
Mar 18, 2011 | 21.78 | 22.05 | 21.56 | 21.74 | 8,861 | -0.02(-0.07%) |
Mar 17, 2011 | 21.30 | 21.95 | 21.30 | 21.75 | 23,836 | +0.46(+2.14%) |
Mar 16, 2011 | 21.64 | 21.79 | 21.15 | 21.30 | 9,477 | -0.51(-2.33%) |
Mar 15, 2011 | 21.71 | 21.81 | 21.71 | 21.81 | 18,876 | +0.01(+0.06%) |
Mar 14, 2011 | 21.72 | 22.05 | 21.56 | 21.79 | 10,484 | -0.08(-0.36%) |
Mar 11, 2011 | 21.64 | 22.03 | 21.40 | 21.87 | 13,075 | +0.11(+0.51%) |
Mar 10, 2011 | 21.95 | 21.95 | 21.44 | 21.76 | 17,515 | -0.34(-1.55%) |
Mar 09, 2011 | 22.35 | 22.38 | 21.94 | 22.11 | 11,587 | -0.06(-0.25%) |
Mar 08, 2011 | 21.82 | 22.34 | 21.82 | 22.16 | 8,153 | +0.29(+1.31%) |
Mar 07, 2011 | 21.93 | 22.35 | 21.67 | 21.87 | 25,460 | +0.03(+0.15%) |
Mar 04, 2011 | 21.94 | 22.22 | 21.81 | 21.84 | 22,998 | -0.17(-0.76%) |
Mar 03, 2011 | 21.16 | 22.10 | 21.12 | 22.01 | 10,389 | +0.74(+3.49%) |
Mar 02, 2011 | 21.02 | 21.27 | 20.84 | 21.27 | 14,941 | +0.15(+0.72%) |
Mar 01, 2011 | 20.72 | 21.12 | 20.48 | 21.12 | 18,694 | +0.26(+1.22%) |
Feb 28, 2011 | 21.75 | 22.15 | 20.60 | 20.86 | 56,356 | -1.05(-4.77%) |
Feb 25, 2011 | 21.74 | 22.00 | 21.66 | 21.91 | 2,630 | +0.32(+1.48%) |
Feb 24, 2011 | 21.63 | 21.79 | 21.44 | 21.59 | 23,220 | -0.02(-0.07%) |
Feb 23, 2011 | 21.43 | 21.81 | 21.18 | 21.60 | 15,070 | +0.26(+1.23%) |
Feb 22, 2011 | 21.43 | 21.64 | 21.28 | 21.34 | 17,420 | -0.06(-0.26%) |
Feb 18, 2011 | 21.35 | 21.55 | 21.16 | 21.39 | 8,075 | +0.14(+0.68%) |
Feb 17, 2011 | 21.07 | 21.42 | 21.07 | 21.25 | 10,584 | +0.14(+0.64%) |
Feb 16, 2011 | 20.88 | 21.27 | 20.84 | 21.12 | 28,939 | +0.34(+1.65%) |
Feb 15, 2011 | 20.77 | 21.15 | 20.76 | 20.77 | 29,819 | -0.15(-0.73%) |
Feb 14, 2011 | 20.84 | 21.16 | 20.66 | 20.92 | 40,915 | +0.22(+1.04%) |
Feb 11, 2011 | 20.40 | 20.91 | 20.33 | 20.71 | 17,104 | +0.21(+1.01%) |
Feb 10, 2011 | 20.15 | 20.51 | 20.05 | 20.50 | 49,073 | +0.32(+1.58%) |
Feb 09, 2011 | 20.23 | 20.92 | 20.01 | 20.18 | 55,137 | -0.02(-0.08%) |
Feb 08, 2011 | 19.93 | 20.21 | 19.81 | 20.20 | 20,497 | +0.38(+1.93%) |
Feb 07, 2011 | 20.12 | 20.36 | 19.81 | 19.81 | 5,122 | -0.30(-1.49%) |
Feb 04, 2011 | 19.90 | 20.35 | 19.90 | 20.11 | 70,237 | +0.11(+0.54%) |
Feb 03, 2011 | 19.95 | 20.32 | 19.95 | 20.01 | 5,634 | -0.09(-0.44%) |
Feb 02, 2011 | 20.07 | 20.17 | 18.96 | 20.09 | 140,518 | +0.09(+0.44%) |
Feb 01, 2011 | 20.09 | 20.31 | 20.01 | 20.01 | 10,836 | -0.07(-0.36%) |
Jan 31, 2011 | 20.02 | 20.24 | 19.96 | 20.08 | 5,690 | +0.20(+1.00%) |
Jan 28, 2011 | 20.15 | 20.15 | 19.88 | 19.88 | 11,404 | -0.31(-1.54%) |
Jan 27, 2011 | 19.96 | 20.45 | 19.78 | 20.19 | 11,459 | +0.23(+1.16%) |
Jan 26, 2011 | 19.93 | 20.02 | 19.64 | 19.96 | 61,710 | +0.00(+0.00%) |
Jan 25, 2011 | 20.16 | 20.28 | 19.62 | 19.96 | 41,006 | -0.40(-1.96%) |
Jan 24, 2011 | 20.36 | 20.52 | 20.19 | 20.36 | 22,873 | -0.17(-0.82%) |
Jan 21, 2011 | 20.84 | 21.03 | 20.52 | 20.52 | 5,271 | -0.14(-0.70%) |
Jan 20, 2011 | 20.80 | 20.80 | 20.25 | 20.67 | 4,196 | +0.04(+0.19%) |
Jan 19, 2011 | 21.05 | 21.14 | 20.63 | 20.63 | 7,079 | -0.29(-1.37%) |
Jan 18, 2011 | 20.80 | 21.11 | 20.76 | 20.92 | 127,681 | +0.25(+1.20%) |
Jan 14, 2011 | 20.64 | 20.86 | 20.32 | 20.67 | 15,232 | +0.16(+0.78%) |
Jan 13, 2011 | 20.66 | 21.04 | 20.51 | 20.51 | 16,563 | -0.01(-0.04%) |
Jan 12, 2011 | 20.61 | 20.76 | 20.52 | 20.52 | 18,486 | +0.10(+0.51%) |
Jan 11, 2011 | 20.27 | 20.41 | 20.15 | 20.41 | 65,957 | +0.16(+0.79%) |
Jan 10, 2011 | 20.36 | 20.60 | 19.97 | 20.25 | 23,772 | -0.01(-0.04%) |
Jan 07, 2011 | 20.26 | 20.26 | 20.13 | 20.26 | 2,101 | +0.14(+0.71%) |
Jan 06, 2011 | 19.96 | 20.37 | 19.94 | 20.12 | 14,633 | +0.20(+1.00%) |
Jan 05, 2011 | 19.86 | 20.12 | 19.63 | 19.92 | 37,405 | +0.16(+0.81%) |
Jan 04, 2011 | 19.48 | 19.76 | 19.45 | 19.76 | 319,458 | +0.44(+2.27%) |
Jan 03, 2011 | 19.31 | 19.54 | 19.31 | 19.32 | 9,449 | +0.01(+0.04%) |
Dec 31, 2010 | 19.06 | 19.89 | 19.06 | 19.31 | 9,992 | +0.15(+0.79%) |
Dec 30, 2010 | 19.37 | 19.60 | 19.14 | 19.16 | 15,172 | +0.00(+0.00%) |
Dec 29, 2010 | 19.16 | 19.26 | 18.66 | 19.16 | 7,014 | +0.31(+1.65%) |
Dec 28, 2010 | 19.06 | 19.06 | 18.83 | 18.85 | 1,528 | -0.06(-0.30%) |
Dec 27, 2010 | 20.08 | 20.08 | 18.90 | 18.90 | 11,276 | -1.05(-5.28%) |
Dec 23, 2010 | 20.23 | 20.46 | 19.96 | 19.96 | 11,281 | -0.16(-0.79%) |
Dec 22, 2010 | 20.26 | 20.42 | 20.09 | 20.12 | 128,309 | -0.24(-1.18%) |
Dec 21, 2010 | 20.39 | 20.67 | 19.96 | 20.36 | 130,087 | +0.14(+0.67%) |
Dec 20, 2010 | 20.66 | 20.92 | 20.12 | 20.22 | 45,469 | -0.53(-2.58%) |
Dec 17, 2010 | 21.25 | 21.43 | 20.46 | 20.76 | 10,482 | -0.08(-0.38%) |
Dec 16, 2010 | 20.56 | 20.84 | 20.51 | 20.84 | 10,648 | +0.65(+3.24%) |
Dec 15, 2010 | 20.23 | 20.43 | 19.90 | 20.18 | 3,296 | -0.46(-2.24%) |
Dec 14, 2010 | 19.89 | 20.64 | 19.67 | 20.64 | 6,097 | +0.57(+2.82%) |
Dec 13, 2010 | 20.02 | 20.30 | 20.02 | 20.08 | 5,904 | +0.14(+0.72%) |
Dec 10, 2010 | 20.00 | 20.02 | 19.88 | 19.93 | 4,509 | -0.05(-0.24%) |
Dec 09, 2010 | 19.84 | 20.02 | 19.49 | 19.98 | 20,358 | +0.31(+1.58%) |
Dec 08, 2010 | 19.64 | 19.84 | 19.35 | 19.67 | 20,450 | +0.03(+0.16%) |
Dec 07, 2010 | 19.62 | 19.64 | 19.14 | 19.64 | 9,067 | +0.01(+0.04%) |
Dec 06, 2010 | 19.14 | 19.79 | 18.92 | 19.63 | 11,712 | +0.33(+1.70%) |
Dec 03, 2010 | 18.58 | 19.32 | 18.46 | 19.30 | 7,960 | +0.35(+1.85%) |
Dec 02, 2010 | 19.17 | 19.42 | 18.66 | 18.95 | 57,082 | -0.10(-0.54%) |