Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.28 | 20.52 | 20.21 | 20.45 | 119,828 | +0.32(+1.59%) |
Nov 29, 2011 | 19.84 | 20.25 | 19.84 | 20.13 | 47,820 | +0.13(+0.65%) |
Nov 28, 2011 | 19.46 | 20.10 | 19.46 | 20.00 | 137,171 | +0.69(+3.57%) |
Nov 25, 2011 | 19.25 | 19.40 | 19.25 | 19.31 | 39,605 | +0.03(+0.16%) |
Nov 24, 2011 | 19.06 | 19.34 | 18.90 | 19.28 | 49,852 | -0.25(-1.28%) |
Nov 23, 2011 | 19.75 | 19.84 | 19.52 | 19.53 | 193,247 | -0.36(-1.81%) |
Nov 22, 2011 | 20.00 | 20.07 | 19.89 | 19.89 | 19,709 | -0.18(-0.90%) |
Nov 21, 2011 | 19.91 | 20.08 | 19.83 | 20.07 | 100,555 | +0.15(+0.75%) |
Nov 18, 2011 | 19.99 | 20.15 | 19.78 | 19.92 | 166,491 | -0.03(-0.15%) |
Nov 17, 2011 | 19.97 | 20.20 | 19.72 | 19.95 | 223,782 | -0.05(-0.25%) |
Nov 16, 2011 | 20.37 | 20.38 | 20.00 | 20.00 | 35,217 | -0.48(-2.34%) |
Nov 15, 2011 | 20.24 | 20.48 | 20.19 | 20.48 | 63,101 | +0.09(+0.44%) |
Nov 14, 2011 | 20.22 | 20.42 | 20.11 | 20.39 | 78,377 | +0.10(+0.49%) |
Nov 11, 2011 | 20.30 | 20.43 | 20.01 | 20.29 | 81,073 | -0.04(-0.20%) |
Nov 10, 2011 | 19.81 | 20.49 | 19.81 | 20.33 | 142,639 | +0.67(+3.41%) |
Nov 09, 2011 | 19.91 | 20.01 | 19.48 | 19.66 | 456,160 | -0.58(-2.87%) |
Nov 08, 2011 | 20.00 | 20.25 | 20.00 | 20.24 | 176,257 | +0.24(+1.20%) |
Nov 07, 2011 | 20.49 | 20.53 | 19.98 | 20.00 | 128,915 | -0.25(-1.23%) |
Nov 04, 2011 | 19.77 | 20.25 | 19.73 | 20.25 | 469,089 | +0.25(+1.25%) |
Nov 03, 2011 | 19.95 | 20.30 | 19.75 | 20.00 | 663,590 | +0.27(+1.37%) |
Nov 02, 2011 | 19.54 | 20.00 | 19.54 | 19.73 | 181,642 | +0.35(+1.81%) |
Nov 01, 2011 | 18.50 | 19.46 | 18.39 | 19.38 | 268,565 | +0.68(+3.64%) |
Oct 31, 2011 | 19.20 | 19.37 | 18.51 | 18.70 | 458,814 | -0.70(-3.61%) |
Oct 28, 2011 | 19.42 | 19.53 | 19.00 | 19.40 | 276,361 | +0.03(+0.15%) |
Oct 27, 2011 | 19.70 | 19.76 | 19.25 | 19.37 | 134,920 | -0.08(-0.41%) |
Oct 26, 2011 | 19.09 | 19.59 | 18.97 | 19.45 | 265,906 | +0.52(+2.75%) |
Oct 25, 2011 | 19.15 | 19.15 | 18.81 | 18.93 | 386,246 | -0.28(-1.46%) |
Oct 24, 2011 | 19.13 | 19.42 | 19.01 | 19.21 | 514,465 | +0.28(+1.48%) |
Oct 21, 2011 | 18.56 | 19.05 | 18.52 | 18.93 | 149,871 | +0.52(+2.82%) |
Oct 20, 2011 | 18.50 | 18.54 | 18.07 | 18.41 | 28,449 | -0.23(-1.23%) |
Oct 19, 2011 | 18.75 | 18.91 | 18.51 | 18.64 | 73,785 | -0.05(-0.27%) |
Oct 18, 2011 | 17.94 | 18.95 | 17.75 | 18.69 | 190,364 | +0.81(+4.53%) |
Oct 17, 2011 | 17.81 | 17.97 | 17.63 | 17.88 | 78,092 | -0.02(-0.11%) |
Oct 14, 2011 | 17.93 | 18.00 | 17.80 | 17.90 | 21,433 | -0.04(-0.22%) |
Oct 13, 2011 | 18.00 | 18.00 | 17.68 | 17.94 | 102,527 | -0.13(-0.72%) |
Oct 12, 2011 | 17.96 | 18.27 | 17.93 | 18.07 | 233,024 | +0.13(+0.72%) |
Oct 11, 2011 | 17.50 | 18.04 | 17.40 | 17.94 | 116,311 | +0.54(+3.10%) |
Oct 07, 2011 | 17.41 | 17.48 | 17.24 | 17.40 | 191,313 | -0.03(-0.17%) |
Oct 06, 2011 | 16.84 | 17.46 | 16.84 | 17.43 | 79,605 | +0.62(+3.69%) |
Oct 05, 2011 | 16.50 | 17.07 | 16.39 | 16.81 | 155,643 | +0.53(+3.26%) |
Oct 04, 2011 | 15.80 | 16.28 | 15.39 | 16.28 | 167,342 | +0.48(+3.04%) |
Oct 03, 2011 | 16.31 | 16.75 | 15.44 | 15.80 | 304,675 | -0.51(-3.13%) |
Sep 30, 2011 | 16.75 | 17.01 | 16.22 | 16.31 | 199,917 | -0.75(-4.40%) |
Sep 29, 2011 | 16.83 | 17.19 | 16.62 | 17.06 | 174,011 | +0.46(+2.77%) |
Sep 28, 2011 | 16.99 | 17.30 | 16.59 | 16.60 | 61,964 | -0.24(-1.43%) |
Sep 27, 2011 | 17.02 | 17.48 | 16.84 | 16.84 | 94,194 | +0.15(+0.90%) |
Sep 26, 2011 | 16.46 | 16.75 | 16.30 | 16.69 | 33,550 | +0.29(+1.77%) |
Sep 23, 2011 | 16.10 | 16.73 | 15.70 | 16.40 | 116,766 | +0.24(+1.49%) |
Sep 22, 2011 | 16.80 | 16.80 | 16.13 | 16.16 | 347,997 | -0.89(-5.22%) |
Sep 21, 2011 | 17.61 | 17.66 | 17.05 | 17.05 | 52,061 | -0.64(-3.62%) |
Sep 20, 2011 | 17.43 | 18.18 | 17.43 | 17.69 | 118,576 | +0.37(+2.14%) |
Sep 19, 2011 | 17.50 | 18.32 | 16.99 | 17.32 | 137,516 | -0.13(-0.74%) |
Sep 16, 2011 | 16.96 | 17.62 | 16.90 | 17.45 | 509,658 | +0.49(+2.89%) |
Sep 15, 2011 | 16.91 | 17.09 | 16.91 | 16.96 | 114,614 | +0.06(+0.36%) |
Sep 14, 2011 | 16.98 | 17.14 | 16.89 | 16.90 | 154,750 | -0.06(-0.35%) |
Sep 13, 2011 | 17.00 | 17.15 | 16.95 | 16.96 | 224,588 | -0.15(-0.88%) |
Sep 12, 2011 | 17.21 | 17.21 | 16.87 | 17.11 | 111,883 | -0.11(-0.64%) |
Sep 09, 2011 | 17.35 | 17.43 | 17.07 | 17.22 | 92,498 | -0.03(-0.17%) |
Sep 08, 2011 | 17.18 | 17.42 | 17.18 | 17.25 | 90,059 | +0.05(+0.29%) |
Sep 07, 2011 | 17.26 | 17.36 | 17.13 | 17.20 | 83,303 | -0.10(-0.58%) |
Sep 06, 2011 | 17.37 | 17.37 | 16.99 | 17.30 | 65,631 | -0.12(-0.69%) |
Sep 02, 2011 | 17.86 | 17.86 | 17.29 | 17.42 | 21,052 | -0.44(-2.46%) |
Sep 01, 2011 | 18.00 | 18.04 | 17.80 | 17.86 | 25,827 | -0.24(-1.33%) |
Aug 31, 2011 | 18.39 | 18.39 | 18.02 | 18.10 | 112,160 | -0.02(-0.11%) |
Aug 30, 2011 | 17.80 | 18.32 | 17.63 | 18.12 | 34,427 | +0.41(+2.32%) |
Aug 29, 2011 | 17.25 | 17.74 | 17.20 | 17.71 | 308,630 | +0.51(+2.97%) |
Aug 26, 2011 | 16.64 | 17.24 | 16.64 | 17.20 | 54,025 | +0.26(+1.53%) |
Aug 25, 2011 | 17.20 | 17.25 | 16.94 | 16.94 | 96,949 | -0.17(-0.99%) |
Aug 24, 2011 | 16.67 | 17.19 | 16.61 | 17.11 | 121,536 | +0.49(+2.95%) |
Aug 23, 2011 | 16.25 | 16.66 | 16.10 | 16.62 | 175,147 | +0.34(+2.09%) |
Aug 22, 2011 | 16.41 | 16.47 | 16.28 | 16.28 | 139,495 | -0.07(-0.43%) |
Aug 19, 2011 | 16.51 | 17.19 | 16.34 | 16.35 | 419,483 | -0.40(-2.39%) |
Aug 18, 2011 | 17.10 | 17.13 | 16.51 | 16.75 | 141,055 | -0.47(-2.73%) |
Aug 17, 2011 | 17.34 | 17.34 | 17.12 | 17.22 | 157,424 | +0.05(+0.29%) |
Aug 16, 2011 | 17.41 | 17.41 | 17.06 | 17.17 | 112,886 | -0.18(-1.04%) |
Aug 15, 2011 | 17.90 | 17.90 | 17.31 | 17.35 | 303,319 | -0.35(-1.98%) |
Aug 12, 2011 | 17.48 | 17.82 | 17.25 | 17.70 | 133,209 | +0.69(+4.06%) |
Aug 11, 2011 | 16.96 | 17.19 | 16.96 | 17.01 | 192,922 | -0.05(-0.29%) |
Aug 10, 2011 | 17.22 | 17.22 | 16.80 | 17.06 | 97,350 | +0.01(+0.06%) |
Aug 09, 2011 | 17.11 | 17.20 | 16.95 | 17.05 | 204,859 | -0.13(-0.76%) |
Aug 08, 2011 | 17.00 | 17.30 | 17.00 | 17.18 | 116,410 | -0.17(-0.98%) |
Aug 05, 2011 | 17.90 | 17.90 | 17.12 | 17.35 | 84,182 | -0.66(-3.66%) |
Aug 04, 2011 | 18.00 | 18.40 | 17.98 | 18.01 | 241,813 | +0.06(+0.33%) |
Aug 03, 2011 | 18.09 | 18.09 | 17.85 | 17.95 | 53,366 | +0.01(+0.06%) |
Aug 02, 2011 | 18.32 | 18.32 | 17.86 | 17.94 | 63,998 | -0.25(-1.37%) |
Jul 29, 2011 | 18.17 | 18.26 | 17.86 | 18.19 | 105,396 | -0.12(-0.66%) |
Jul 28, 2011 | 18.40 | 18.55 | 18.29 | 18.31 | 53,282 | -0.13(-0.70%) |
Jul 27, 2011 | 18.60 | 18.62 | 18.05 | 18.44 | 85,234 | -0.20(-1.07%) |
Jul 26, 2011 | 18.80 | 18.89 | 18.64 | 18.64 | 115,889 | -0.16(-0.85%) |
Jul 25, 2011 | 18.51 | 18.91 | 18.51 | 18.80 | 153,628 | +0.19(+1.02%) |
Jul 22, 2011 | 18.92 | 18.62 | 18.41 | 18.61 | 110,884 | -0.19(-1.01%) |
Jul 21, 2011 | 18.75 | 18.87 | 18.73 | 18.80 | 25,836 | +0.15(+0.80%) |
Jul 20, 2011 | 18.68 | 18.82 | 18.59 | 18.65 | 226,328 | -0.12(-0.64%) |
Jul 19, 2011 | 18.99 | 19.04 | 18.74 | 18.77 | 93,906 | -0.25(-1.31%) |
Jul 18, 2011 | 18.75 | 19.02 | 18.75 | 19.02 | 297,898 | +0.17(+0.90%) |
Jul 15, 2011 | 18.95 | 19.00 | 18.85 | 18.85 | 25,727 | -0.15(-0.79%) |
Jul 14, 2011 | 18.91 | 19.11 | 18.91 | 19.00 | 323,530 | +0.19(+1.01%) |
Jul 13, 2011 | 19.10 | 19.22 | 18.81 | 18.81 | 117,223 | -0.29(-1.52%) |
Jul 12, 2011 | 18.96 | 19.16 | 18.90 | 19.10 | 64,531 | -0.03(-0.16%) |
Jul 11, 2011 | 19.73 | 19.73 | 19.04 | 19.13 | 64,183 | -0.60(-3.04%) |
Jul 08, 2011 | 19.47 | 19.99 | 19.47 | 19.73 | 202,122 | +0.12(+0.61%) |
Jul 07, 2011 | 19.41 | 19.71 | 19.20 | 19.61 | 142,905 | +0.21(+1.08%) |
Jul 06, 2011 | 19.60 | 19.63 | 19.36 | 19.40 | 71,110 | -0.23(-1.17%) |
Jul 05, 2011 | 19.19 | 19.80 | 19.17 | 19.63 | 186,055 | +0.43(+2.24%) |
Jul 04, 2011 | 19.00 | 19.21 | 19.00 | 19.20 | 96,622 | +0.20(+1.05%) |
Jun 30, 2011 | 19.07 | 19.11 | 18.95 | 19.00 | 23,402 | +0.04(+0.21%) |
Jun 29, 2011 | 18.53 | 18.97 | 18.51 | 18.96 | 80,070 | +0.43(+2.32%) |
Jun 28, 2011 | 18.72 | 18.72 | 18.40 | 18.53 | 165,923 | -0.19(-1.01%) |
Jun 27, 2011 | 18.67 | 18.72 | 18.49 | 18.72 | 44,496 | +0.13(+0.70%) |
Jun 24, 2011 | 18.68 | 18.68 | 18.24 | 18.59 | 63,631 | -0.09(-0.48%) |
Jun 23, 2011 | 18.86 | 19.25 | 18.56 | 18.68 | 73,718 | -0.32(-1.68%) |
Jun 22, 2011 | 19.27 | 19.27 | 19.00 | 19.00 | 76,156 | -0.27(-1.40%) |
Jun 21, 2011 | 18.68 | 19.51 | 18.60 | 19.27 | 403,134 | +0.70(+3.77%) |
Jun 20, 2011 | 18.33 | 18.67 | 18.52 | 18.57 | 139,884 | +0.04(+0.22%) |
Jun 17, 2011 | 18.75 | 18.75 | 18.35 | 18.53 | 681,859 | -0.29(-1.54%) |
Jun 16, 2011 | 19.03 | 19.03 | 18.79 | 18.82 | 156,905 | -0.17(-0.90%) |
Jun 15, 2011 | 18.90 | 19.12 | 18.73 | 18.99 | 278,886 | +0.06(+0.32%) |
Jun 14, 2011 | 18.80 | 19.07 | 18.65 | 18.93 | 187,551 | +0.13(+0.69%) |
Jun 13, 2011 | 19.19 | 19.23 | 18.30 | 18.80 | 97,351 | -0.37(-1.93%) |
Jun 10, 2011 | 19.72 | 19.72 | 19.05 | 19.17 | 37,145 | -0.55(-2.79%) |
Jun 09, 2011 | 19.76 | 19.77 | 19.60 | 19.72 | 81,590 | -0.04(-0.20%) |
Jun 08, 2011 | 19.86 | 19.86 | 19.62 | 19.76 | 122,305 | -0.20(-1.00%) |
Jun 07, 2011 | 19.98 | 20.00 | 19.73 | 19.96 | 244,948 | -0.03(-0.15%) |
Jun 06, 2011 | 20.27 | 20.27 | 19.80 | 19.99 | 153,932 | -0.22(-1.09%) |
Jun 03, 2011 | 18.05 | 20.33 | 17.75 | 20.21 | 159,746 | -10.04(-33.19%) |
May 24, 2011 | 30.45 | 30.50 | 30.20 | 30.25 | 44,898 | -0.33(-1.08%) |
May 20, 2011 | 30.26 | 30.58 | 30.25 | 30.58 | 43,420 | +0.19(+0.63%) |
May 19, 2011 | 30.52 | 30.74 | 30.35 | 30.39 | 352,825 | -0.13(-0.43%) |
May 18, 2011 | 30.17 | 30.63 | 30.15 | 30.52 | 48,549 | +0.42(+1.40%) |
May 17, 2011 | 30.25 | 30.39 | 30.10 | 30.10 | 25,284 | -0.20(-0.66%) |
May 16, 2011 | 30.60 | 30.70 | 30.14 | 30.30 | 73,305 | -0.43(-1.40%) |
May 13, 2011 | 30.34 | 30.78 | 30.30 | 30.73 | 237,798 | +0.32(+1.05%) |
May 12, 2011 | 30.51 | 30.56 | 30.15 | 30.41 | 117,367 | -0.15(-0.49%) |
May 11, 2011 | 32.04 | 32.04 | 30.50 | 30.56 | 360,897 | -1.53(-4.77%) |
May 10, 2011 | 33.10 | 33.10 | 32.04 | 32.09 | 51,961 | -1.16(-3.49%) |
May 09, 2011 | 32.72 | 33.30 | 32.52 | 33.25 | 22,588 | +0.58(+1.78%) |
May 06, 2011 | 32.74 | 32.80 | 32.67 | 32.67 | 84,661 | -0.07(-0.21%) |
May 05, 2011 | 32.77 | 32.90 | 32.66 | 32.74 | 43,250 | -0.03(-0.09%) |
May 04, 2011 | 32.80 | 33.00 | 32.73 | 32.77 | 107,525 | -0.02(-0.06%) |
May 03, 2011 | 32.99 | 32.99 | 32.73 | 32.79 | 47,340 | -0.30(-0.91%) |
May 02, 2011 | 32.88 | 33.09 | 33.03 | 33.09 | 42,881 | +0.12(+0.36%) |
Apr 29, 2011 | 32.89 | 33.70 | 32.85 | 32.97 | 127,541 | +0.18(+0.55%) |
Apr 28, 2011 | 32.72 | 32.84 | 32.56 | 32.79 | 642,725 | -0.02(-0.06%) |
Apr 27, 2011 | 33.11 | 33.20 | 32.81 | 32.81 | 84,663 | -0.34(-1.03%) |
Apr 26, 2011 | 32.64 | 33.17 | 32.64 | 33.15 | 149,114 | +0.51(+1.56%) |
Apr 25, 2011 | 32.94 | 33.45 | 32.50 | 32.64 | 43,231 | -0.26(-0.79%) |
Apr 21, 2011 | 33.07 | 33.07 | 32.74 | 32.90 | 98,544 | -0.01(-0.03%) |
Apr 20, 2011 | 32.98 | 33.38 | 32.66 | 32.91 | 202,429 | +0.16(+0.49%) |
Apr 19, 2011 | 32.71 | 32.99 | 32.59 | 32.75 | 89,121 | -0.06(-0.18%) |
Apr 18, 2011 | 33.01 | 33.20 | 32.67 | 32.81 | 205,828 | -0.44(-1.32%) |
Apr 15, 2011 | 32.35 | 33.29 | 32.14 | 33.25 | 62,130 | +0.90(+2.78%) |
Apr 14, 2011 | 32.20 | 32.57 | 31.98 | 32.35 | 189,105 | +0.06(+0.19%) |
Apr 13, 2011 | 32.10 | 32.79 | 32.02 | 32.29 | 187,724 | +0.30(+0.94%) |
Apr 12, 2011 | 31.70 | 32.26 | 31.50 | 31.99 | 168,849 | +0.20(+0.63%) |
Apr 11, 2011 | 32.28 | 32.37 | 31.72 | 31.79 | 58,312 | -0.63(-1.94%) |
Apr 08, 2011 | 32.37 | 32.49 | 32.02 | 32.42 | 24,207 | +0.18(+0.56%) |
Apr 07, 2011 | 32.37 | 32.38 | 32.11 | 32.24 | 47,704 | -0.10(-0.31%) |
Apr 06, 2011 | 32.51 | 32.56 | 32.01 | 32.34 | 104,319 | -0.10(-0.31%) |
Apr 05, 2011 | 31.50 | 32.55 | 31.50 | 32.44 | 71,645 | +0.76(+2.40%) |
Apr 04, 2011 | 31.35 | 31.87 | 31.30 | 31.68 | 218,727 | +0.34(+1.08%) |
Apr 01, 2011 | 31.45 | 31.49 | 31.28 | 31.34 | 337,807 | -0.11(-0.35%) |
Mar 31, 2011 | 31.31 | 31.53 | 31.15 | 31.45 | 207,542 | -0.01(-0.03%) |
Mar 30, 2011 | 30.76 | 31.59 | 30.75 | 31.46 | 1,085,827 | +0.77(+2.51%) |
Mar 29, 2011 | 30.33 | 30.96 | 30.33 | 30.69 | 121,497 | +0.35(+1.15%) |
Mar 28, 2011 | 30.54 | 30.74 | 30.34 | 30.34 | 75,197 | -0.18(-0.59%) |
Mar 25, 2011 | 30.34 | 30.70 | 30.12 | 30.52 | 43,863 | +0.33(+1.09%) |
Mar 24, 2011 | 30.73 | 30.85 | 30.16 | 30.19 | 77,247 | -0.39(-1.28%) |
Mar 23, 2011 | 30.94 | 31.00 | 30.49 | 30.58 | 54,098 | -0.41(-1.32%) |
Mar 22, 2011 | 30.74 | 30.99 | 30.51 | 30.99 | 31,894 | +0.30(+0.98%) |
Mar 21, 2011 | 30.85 | 30.77 | 30.60 | 30.69 | 39,665 | +0.02(+0.07%) |
Mar 18, 2011 | 30.70 | 30.70 | 30.36 | 30.67 | 95,608 | +0.12(+0.39%) |
Mar 17, 2011 | 30.51 | 30.73 | 30.30 | 30.55 | 121,000 | +0.06(+0.20%) |
Mar 16, 2011 | 30.58 | 30.80 | 30.24 | 30.49 | 97,780 | -0.19(-0.62%) |
Mar 15, 2011 | 30.00 | 30.68 | 29.80 | 30.68 | 85,181 | -0.03(-0.10%) |
Mar 14, 2011 | 31.25 | 31.25 | 30.52 | 30.71 | 143,786 | -0.56(-1.79%) |
Mar 11, 2011 | 30.75 | 31.30 | 30.75 | 31.27 | 43,321 | +0.12(+0.39%) |
Mar 10, 2011 | 31.28 | 31.28 | 31.00 | 31.15 | 28,860 | -0.13(-0.42%) |
Mar 09, 2011 | 31.30 | 31.30 | 31.00 | 31.28 | 64,946 | -0.02(-0.06%) |
Mar 08, 2011 | 31.30 | 31.69 | 30.86 | 31.30 | 99,131 | +0.11(+0.35%) |
Mar 07, 2011 | 31.60 | 31.60 | 31.08 | 31.19 | 49,144 | -0.21(-0.67%) |
Mar 04, 2011 | 31.30 | 31.79 | 31.30 | 31.40 | 74,710 | +0.10(+0.32%) |
Mar 03, 2011 | 31.20 | 31.53 | 31.20 | 31.30 | 198,604 | +0.17(+0.55%) |
Mar 02, 2011 | 31.10 | 31.43 | 31.00 | 31.13 | 131,274 | +0.04(+0.13%) |
Mar 01, 2011 | 30.81 | 31.49 | 30.81 | 31.09 | 70,974 | -0.16(-0.51%) |
Feb 28, 2011 | 30.98 | 31.50 | 30.98 | 31.25 | 84,294 | +0.26(+0.84%) |
Feb 25, 2011 | 30.20 | 30.99 | 30.20 | 30.99 | 131,958 | +0.88(+2.92%) |
Feb 24, 2011 | 30.24 | 30.25 | 30.05 | 30.11 | 43,049 | +0.16(+0.53%) |
Feb 23, 2011 | 30.36 | 30.53 | 29.76 | 29.95 | 61,877 | -0.39(-1.29%) |
Feb 22, 2011 | 30.89 | 30.96 | 30.28 | 30.34 | 27,366 | -0.72(-2.32%) |
Feb 18, 2011 | 30.60 | 31.10 | 30.51 | 31.06 | 59,641 | +0.58(+1.90%) |
Feb 17, 2011 | 30.60 | 30.70 | 30.36 | 30.48 | 34,436 | -0.13(-0.42%) |
Feb 16, 2011 | 30.76 | 30.76 | 30.35 | 30.61 | 61,549 | +0.02(+0.07%) |
Feb 15, 2011 | 30.75 | 30.80 | 30.34 | 30.59 | 90,444 | -0.16(-0.52%) |
Feb 14, 2011 | 30.75 | 30.99 | 30.65 | 30.75 | 43,090 | +0.15(+0.49%) |
Feb 11, 2011 | 30.51 | 30.84 | 30.51 | 30.60 | 73,644 | -0.06(-0.20%) |
Feb 10, 2011 | 30.92 | 30.99 | 30.50 | 30.66 | 96,990 | -0.19(-0.62%) |
Feb 09, 2011 | 31.20 | 31.20 | 30.68 | 30.85 | 46,378 | -0.25(-0.80%) |
Feb 08, 2011 | 31.18 | 31.30 | 30.92 | 31.10 | 71,734 | -0.07(-0.22%) |
Feb 07, 2011 | 31.89 | 31.94 | 31.15 | 31.17 | 145,843 | -0.53(-1.67%) |
Feb 04, 2011 | 31.19 | 31.70 | 31.19 | 31.70 | 47,499 | +0.51(+1.64%) |
Feb 03, 2011 | 30.90 | 31.44 | 30.90 | 31.19 | 486,740 | +0.29(+0.94%) |
Feb 02, 2011 | 31.40 | 31.46 | 30.71 | 30.90 | 105,247 | -0.47(-1.50%) |
Feb 01, 2011 | 31.43 | 31.43 | 30.90 | 31.37 | 120,581 | -0.06(-0.19%) |
Jan 31, 2011 | 31.39 | 31.81 | 31.18 | 31.43 | 56,950 | -0.05(-0.16%) |
Jan 28, 2011 | 31.50 | 31.56 | 31.11 | 31.48 | 78,837 | -0.13(-0.41%) |
Jan 27, 2011 | 31.04 | 31.70 | 31.02 | 31.61 | 189,278 | +0.57(+1.84%) |
Jan 26, 2011 | 30.80 | 31.14 | 30.63 | 31.04 | 129,659 | +0.40(+1.31%) |
Jan 25, 2011 | 30.42 | 30.88 | 30.20 | 30.64 | 88,558 | -0.01(-0.03%) |
Jan 24, 2011 | 30.50 | 30.76 | 30.49 | 30.65 | 68,570 | +0.58(+1.93%) |
Jan 21, 2011 | 31.09 | 31.09 | 30.07 | 30.07 | 132,857 | -0.92(-2.97%) |
Jan 20, 2011 | 31.15 | 31.19 | 30.82 | 30.99 | 57,172 | -0.16(-0.51%) |
Jan 19, 2011 | 31.40 | 31.40 | 30.96 | 31.15 | 91,037 | -0.14(-0.45%) |
Jan 18, 2011 | 31.09 | 31.46 | 31.09 | 31.29 | 44,029 | +0.14(+0.45%) |
Jan 17, 2011 | 31.56 | 31.56 | 31.05 | 31.15 | 27,291 | -0.47(-1.49%) |
Jan 14, 2011 | 31.55 | 31.75 | 31.40 | 31.62 | 27,155 | +0.06(+0.19%) |
Jan 13, 2011 | 31.22 | 31.69 | 31.12 | 31.56 | 68,324 | +0.33(+1.06%) |
Jan 12, 2011 | 31.13 | 31.39 | 30.76 | 31.23 | 49,554 | +0.29(+0.94%) |
Jan 11, 2011 | 30.70 | 31.10 | 30.51 | 30.94 | 70,147 | +0.25(+0.81%) |
Jan 10, 2011 | 30.41 | 30.69 | 30.07 | 30.69 | 304,131 | +0.00(+0.00%) |
Jan 07, 2011 | 30.35 | 30.74 | 30.35 | 30.69 | 120,583 | +0.23(+0.76%) |
Jan 06, 2011 | 30.40 | 30.68 | 30.31 | 30.46 | 25,906 | -0.14(-0.46%) |
Jan 05, 2011 | 30.80 | 30.80 | 30.26 | 30.60 | 207,911 | -0.22(-0.71%) |
Jan 04, 2011 | 30.91 | 31.14 | 30.51 | 30.82 | 231,137 | +0.06(+0.20%) |
Dec 31, 2010 | 31.11 | 31.21 | 30.76 | 30.76 | 39,404 | -0.33(-1.06%) |
Dec 30, 2010 | 31.36 | 31.43 | 31.09 | 31.09 | 22,887 | -0.19(-0.61%) |
Dec 29, 2010 | 31.30 | 31.49 | 31.12 | 31.28 | 30,235 | +0.02(+0.06%) |
Dec 24, 2010 | 31.34 | 31.49 | 31.25 | 31.26 | 11,276 | -0.01(-0.03%) |
Dec 23, 2010 | 31.29 | 31.35 | 31.13 | 31.27 | 24,911 | -0.02(-0.06%) |
Dec 22, 2010 | 31.19 | 31.29 | 31.00 | 31.29 | 44,259 | +0.18(+0.58%) |
Dec 21, 2010 | 31.10 | 31.39 | 31.05 | 31.11 | 71,263 | +0.11(+0.35%) |
Dec 20, 2010 | 31.48 | 31.48 | 30.95 | 31.00 | 171,409 | +0.00(+0.00%) |
Dec 17, 2010 | 31.45 | 31.59 | 31.00 | 31.00 | 208,652 | -0.45(-1.43%) |
Dec 16, 2010 | 31.51 | 31.74 | 31.31 | 31.45 | 71,638 | -0.29(-0.91%) |
Dec 15, 2010 | 31.10 | 31.79 | 30.85 | 31.74 | 132,974 | +0.69(+2.22%) |
Dec 14, 2010 | 31.11 | 31.30 | 31.00 | 31.05 | 64,935 | -0.09(-0.29%) |
Dec 13, 2010 | 31.09 | 31.49 | 31.09 | 31.14 | 45,376 | -0.19(-0.61%) |
Dec 10, 2010 | 31.60 | 31.70 | 31.07 | 31.33 | 31,853 | -0.13(-0.41%) |
Dec 09, 2010 | 31.20 | 31.68 | 31.17 | 31.46 | 76,299 | +0.16(+0.51%) |
Dec 08, 2010 | 30.87 | 31.39 | 30.87 | 31.30 | 94,920 | +0.30(+0.97%) |
Dec 07, 2010 | 31.00 | 31.08 | 30.70 | 31.00 | 64,945 | -0.11(-0.35%) |
Dec 06, 2010 | 31.24 | 31.24 | 30.85 | 31.11 | 24,126 | +0.19(+0.61%) |
Dec 03, 2010 | 31.49 | 31.49 | 30.50 | 30.92 | 95,333 | +0.11(+0.36%) |
Dec 02, 2010 | 31.00 | 31.35 | 30.65 | 30.81 | 115,401 | -0.03(-0.10%) |