Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.44 | 21.84 | 21.36 | 21.72 | 1,532,428 | +0.98(+4.72%) |
Nov 29, 2011 | 20.56 | 20.79 | 20.52 | 20.74 | 735,375 | +0.29(+1.41%) |
Nov 28, 2011 | 20.45 | 20.70 | 20.38 | 20.45 | 1,174,345 | +0.66(+3.33%) |
Nov 25, 2011 | 19.88 | 20.04 | 19.74 | 19.79 | 642,577 | -0.28(-1.42%) |
Nov 23, 2011 | 20.48 | 20.48 | 19.89 | 20.07 | 1,284,123 | -0.67(-3.24%) |
Nov 22, 2011 | 20.63 | 20.86 | 20.52 | 20.75 | 1,303,528 | +0.08(+0.38%) |
Nov 21, 2011 | 20.53 | 20.71 | 20.32 | 20.67 | 887,832 | -0.24(-1.13%) |
Nov 18, 2011 | 20.84 | 20.96 | 20.59 | 20.91 | 1,138,923 | +0.22(+1.08%) |
Nov 17, 2011 | 21.41 | 21.42 | 20.55 | 20.68 | 1,698,068 | -0.71(-3.31%) |
Nov 16, 2011 | 21.31 | 21.67 | 21.29 | 21.39 | 765,292 | -0.11(-0.52%) |
Nov 15, 2011 | 21.54 | 21.68 | 21.38 | 21.50 | 731,151 | -0.27(-1.25%) |
Nov 14, 2011 | 21.75 | 22.00 | 21.53 | 21.77 | 857,862 | -0.14(-0.65%) |
Nov 11, 2011 | 21.79 | 22.05 | 21.73 | 21.91 | 727,931 | +0.32(+1.50%) |
Nov 10, 2011 | 21.93 | 21.95 | 21.42 | 21.59 | 1,167,268 | -0.07(-0.34%) |
Nov 09, 2011 | 22.05 | 22.09 | 21.65 | 21.66 | 1,204,234 | -0.88(-3.92%) |
Nov 08, 2011 | 22.27 | 22.57 | 22.14 | 22.55 | 788,274 | +0.30(+1.36%) |
Nov 07, 2011 | 22.16 | 22.29 | 22.03 | 22.25 | 756,165 | +0.10(+0.45%) |
Nov 04, 2011 | 22.30 | 22.36 | 21.91 | 22.15 | 1,019,918 | -0.51(-2.25%) |
Nov 03, 2011 | 22.25 | 22.72 | 22.00 | 22.66 | 1,178,557 | +0.53(+2.38%) |
Nov 02, 2011 | 21.95 | 22.40 | 21.91 | 22.13 | 2,010,756 | +0.48(+2.23%) |
Nov 01, 2011 | 21.97 | 22.00 | 21.60 | 21.65 | 2,298,553 | -1.03(-4.56%) |
Oct 31, 2011 | 22.87 | 23.07 | 22.67 | 22.68 | 1,142,502 | -0.34(-1.48%) |
Oct 28, 2011 | 23.01 | 23.23 | 22.88 | 23.02 | 914,324 | -0.10(-0.43%) |
Oct 27, 2011 | 22.85 | 23.25 | 22.63 | 23.12 | 1,629,704 | +1.00(+4.52%) |
Oct 26, 2011 | 22.11 | 22.24 | 21.71 | 22.12 | 1,249,859 | +0.29(+1.32%) |
Oct 25, 2011 | 22.25 | 22.25 | 21.83 | 21.83 | 897,753 | -0.56(-2.48%) |
Oct 24, 2011 | 22.25 | 22.40 | 22.13 | 22.39 | 1,089,640 | +0.24(+1.07%) |
Oct 21, 2011 | 22.26 | 22.31 | 22.03 | 22.15 | 910,211 | +0.19(+0.86%) |
Oct 20, 2011 | 21.85 | 22.07 | 21.45 | 21.96 | 1,218,151 | +0.13(+0.61%) |
Oct 19, 2011 | 21.98 | 22.14 | 21.74 | 21.83 | 1,145,889 | -0.10(-0.45%) |
Oct 18, 2011 | 21.87 | 22.17 | 21.75 | 21.93 | 1,412,402 | +0.07(+0.34%) |
Oct 17, 2011 | 22.24 | 22.35 | 21.81 | 21.85 | 956,887 | -0.41(-1.82%) |
Oct 14, 2011 | 22.33 | 22.35 | 21.97 | 22.26 | 837,232 | +0.24(+1.08%) |
Oct 13, 2011 | 22.39 | 22.44 | 21.89 | 22.02 | 1,257,379 | -0.50(-2.20%) |
Oct 12, 2011 | 22.54 | 22.76 | 22.38 | 22.52 | 1,226,219 | +0.41(+1.85%) |
Oct 11, 2011 | 22.08 | 22.19 | 21.83 | 22.11 | 1,064,026 | -0.04(-0.19%) |
Oct 10, 2011 | 21.87 | 22.18 | 21.84 | 22.15 | 760,330 | +0.66(+3.09%) |
Oct 07, 2011 | 21.94 | 22.08 | 21.45 | 21.49 | 1,547,549 | -0.33(-1.50%) |
Oct 06, 2011 | 21.48 | 21.83 | 21.28 | 21.81 | 1,479,221 | +0.30(+1.38%) |
Oct 05, 2011 | 20.67 | 21.61 | 20.32 | 21.52 | 2,329,598 | +1.05(+5.12%) |
Oct 04, 2011 | 20.54 | 20.63 | 19.84 | 20.47 | 3,109,577 | -0.42(-2.00%) |
Oct 03, 2011 | 21.31 | 21.50 | 20.79 | 20.89 | 2,104,977 | -0.73(-3.39%) |
Sep 30, 2011 | 21.65 | 22.00 | 21.61 | 21.62 | 1,515,540 | -0.24(-1.12%) |
Sep 29, 2011 | 21.73 | 21.90 | 21.46 | 21.86 | 1,599,566 | +0.44(+2.03%) |
Sep 28, 2011 | 21.98 | 21.99 | 21.34 | 21.43 | 1,401,013 | -0.45(-2.07%) |
Sep 27, 2011 | 21.90 | 22.44 | 21.82 | 21.88 | 2,191,378 | +0.54(+2.51%) |
Sep 26, 2011 | 21.01 | 21.40 | 20.25 | 21.34 | 1,971,648 | +0.49(+2.37%) |
Sep 23, 2011 | 20.27 | 20.92 | 20.22 | 20.85 | 1,757,146 | +0.38(+1.84%) |
Sep 22, 2011 | 20.50 | 20.57 | 20.11 | 20.47 | 3,097,171 | -0.84(-3.93%) |
Sep 21, 2011 | 21.91 | 21.93 | 21.30 | 21.31 | 1,811,982 | -0.68(-3.07%) |
Sep 20, 2011 | 22.17 | 22.38 | 21.94 | 21.99 | 1,180,935 | -0.16(-0.74%) |
Sep 19, 2011 | 22.00 | 22.25 | 21.75 | 22.15 | 1,464,214 | -0.29(-1.30%) |
Sep 16, 2011 | 22.64 | 22.83 | 22.42 | 22.44 | 1,729,698 | -0.08(-0.34%) |
Sep 15, 2011 | 22.39 | 22.60 | 22.19 | 22.52 | 1,503,044 | +0.55(+2.48%) |
Sep 14, 2011 | 22.16 | 22.23 | 21.91 | 21.97 | 1,971,014 | -0.07(-0.31%) |
Sep 13, 2011 | 21.81 | 22.14 | 21.66 | 22.04 | 1,707,132 | +0.39(+1.82%) |
Sep 12, 2011 | 21.49 | 21.86 | 21.24 | 21.65 | 2,811,495 | -0.22(-1.01%) |
Sep 09, 2011 | 22.28 | 22.42 | 21.81 | 21.87 | 2,137,707 | -0.68(-3.04%) |
Sep 08, 2011 | 22.67 | 22.81 | 22.44 | 22.55 | 1,490,100 | -0.28(-1.24%) |
Sep 07, 2011 | 22.59 | 22.90 | 22.38 | 22.84 | 1,257,883 | +0.53(+2.39%) |
Sep 06, 2011 | 21.94 | 22.40 | 21.84 | 22.30 | 1,809,175 | -0.46(-2.04%) |
Sep 02, 2011 | 22.94 | 23.18 | 22.69 | 22.77 | 1,891,336 | -0.69(-2.95%) |
Sep 01, 2011 | 23.69 | 23.77 | 23.34 | 23.46 | 1,840,310 | -0.12(-0.52%) |
Aug 31, 2011 | 23.35 | 23.65 | 23.28 | 23.58 | 1,865,275 | +0.49(+2.12%) |
Aug 30, 2011 | 22.78 | 23.23 | 22.41 | 23.09 | 1,872,663 | +0.42(+1.86%) |
Aug 29, 2011 | 22.52 | 22.69 | 22.38 | 22.67 | 962,239 | +0.58(+2.62%) |
Aug 26, 2011 | 22.06 | 22.37 | 21.72 | 22.09 | 1,994,768 | -0.21(-0.93%) |
Aug 25, 2011 | 22.63 | 22.93 | 22.13 | 22.30 | 1,960,174 | -0.05(-0.21%) |
Aug 24, 2011 | 22.03 | 22.57 | 21.95 | 22.35 | 1,740,397 | +0.33(+1.52%) |
Aug 23, 2011 | 21.25 | 22.03 | 20.99 | 22.01 | 2,249,828 | +0.96(+4.58%) |
Aug 22, 2011 | 22.05 | 22.05 | 20.99 | 21.05 | 3,030,498 | -0.37(-1.74%) |
Aug 19, 2011 | 21.89 | 22.29 | 21.37 | 21.42 | 2,251,191 | -0.95(-4.23%) |
Aug 18, 2011 | 22.90 | 22.90 | 22.17 | 22.37 | 1,926,862 | -0.96(-4.13%) |
Aug 17, 2011 | 23.11 | 23.48 | 23.08 | 23.33 | 1,103,209 | +0.38(+1.64%) |
Aug 16, 2011 | 22.98 | 23.06 | 22.69 | 22.95 | 1,675,163 | -0.18(-0.79%) |
Aug 15, 2011 | 23.28 | 23.38 | 22.93 | 23.14 | 1,674,864 | +0.15(+0.64%) |
Aug 12, 2011 | 23.23 | 23.56 | 22.81 | 22.99 | 2,219,115 | +0.08(+0.33%) |
Aug 11, 2011 | 22.04 | 23.06 | 21.78 | 22.91 | 2,430,702 | +0.86(+3.91%) |
Aug 10, 2011 | 22.48 | 22.68 | 21.80 | 22.05 | 4,241,250 | -0.65(-2.85%) |
Aug 09, 2011 | 21.16 | 22.73 | 21.35 | 22.70 | 4,477,502 | +1.48(+6.97%) |
Aug 08, 2011 | 21.16 | 21.85 | 21.13 | 21.22 | 4,846,766 | -1.07(-4.80%) |
Aug 05, 2011 | 22.64 | 22.77 | 21.48 | 22.29 | 5,419,474 | -0.26(-1.14%) |
Aug 04, 2011 | 23.12 | 23.13 | 22.34 | 22.55 | 4,944,618 | -0.84(-3.60%) |
Aug 03, 2011 | 23.09 | 23.45 | 22.34 | 23.39 | 3,339,104 | +0.26(+1.11%) |
Aug 02, 2011 | 23.93 | 23.96 | 23.05 | 23.13 | 1,852,426 | -0.87(-3.63%) |
Aug 01, 2011 | 24.36 | 24.36 | 23.73 | 24.00 | 779,311 | +0.01(+0.05%) |
Jul 29, 2011 | 24.19 | 24.19 | 23.73 | 23.99 | 1,717,824 | -0.35(-1.42%) |
Jul 28, 2011 | 24.40 | 24.65 | 24.16 | 24.33 | 1,258,699 | -0.09(-0.36%) |
Jul 27, 2011 | 25.01 | 25.03 | 24.38 | 24.42 | 1,327,483 | -0.63(-2.53%) |
Jul 26, 2011 | 25.52 | 25.54 | 24.97 | 25.06 | 833,651 | -0.49(-1.94%) |
Jul 25, 2011 | 25.40 | 25.64 | 25.24 | 25.55 | 963,354 | +0.11(+0.42%) |
Jul 22, 2011 | 25.59 | 25.59 | 25.34 | 25.44 | 744,168 | -0.04(-0.17%) |
Jul 21, 2011 | 25.31 | 25.68 | 25.29 | 25.49 | 849,676 | +0.29(+1.14%) |
Jul 20, 2011 | 25.18 | 25.38 | 25.11 | 25.20 | 968,349 | +0.14(+0.56%) |
Jul 19, 2011 | 24.87 | 25.15 | 24.80 | 25.06 | 869,487 | +0.37(+1.51%) |
Jul 18, 2011 | 25.01 | 25.03 | 24.54 | 24.69 | 1,120,801 | -0.58(-2.31%) |
Jul 15, 2011 | 25.19 | 25.31 | 25.02 | 25.27 | 809,681 | +0.19(+0.74%) |
Jul 14, 2011 | 25.32 | 25.32 | 24.96 | 25.08 | 736,310 | -0.10(-0.39%) |
Jul 13, 2011 | 25.13 | 25.40 | 25.06 | 25.18 | 1,197,902 | +0.18(+0.71%) |
Jul 12, 2011 | 24.82 | 25.25 | 24.81 | 25.00 | 934,132 | +0.05(+0.22%) |
Jul 11, 2011 | 24.89 | 25.04 | 24.81 | 24.95 | 1,114,128 | -0.24(-0.94%) |
Jul 08, 2011 | 25.10 | 25.40 | 25.07 | 25.19 | 666,009 | -0.12(-0.48%) |
Jul 07, 2011 | 25.48 | 25.57 | 25.27 | 25.31 | 842,702 | +0.06(+0.23%) |
Jul 06, 2011 | 25.23 | 25.37 | 25.09 | 25.25 | 798,283 | -0.07(-0.27%) |
Jul 05, 2011 | 25.61 | 25.68 | 25.30 | 25.32 | 973,262 | -0.33(-1.29%) |
Jul 01, 2011 | 25.33 | 25.79 | 25.25 | 25.65 | 865,824 | +0.22(+0.86%) |
Jun 30, 2011 | 25.30 | 25.46 | 25.17 | 25.43 | 1,071,916 | +0.55(+2.20%) |
Jun 29, 2011 | 24.85 | 24.98 | 24.73 | 24.88 | 912,027 | +0.29(+1.18%) |
Jun 28, 2011 | 24.44 | 24.62 | 24.39 | 24.59 | 602,243 | +0.26(+1.06%) |
Jun 27, 2011 | 23.93 | 24.36 | 23.87 | 24.33 | 697,268 | +0.29(+1.21%) |
Jun 24, 2011 | 24.32 | 24.36 | 24.00 | 24.04 | 762,588 | -0.24(-1.01%) |
Jun 23, 2011 | 24.39 | 24.47 | 24.09 | 24.29 | 1,470,740 | -0.41(-1.65%) |
Jun 22, 2011 | 24.64 | 24.97 | 24.62 | 24.69 | 852,423 | -0.08(-0.32%) |
Jun 21, 2011 | 24.47 | 24.87 | 24.39 | 24.77 | 750,424 | +0.49(+2.04%) |
Jun 20, 2011 | 24.22 | 24.32 | 24.19 | 24.28 | 499,401 | +0.17(+0.69%) |
Jun 17, 2011 | 24.15 | 24.35 | 24.03 | 24.11 | 999,966 | +0.08(+0.33%) |
Jun 16, 2011 | 24.00 | 24.28 | 23.89 | 24.03 | 1,257,975 | -0.21(-0.86%) |
Jun 15, 2011 | 24.53 | 24.66 | 24.05 | 24.24 | 1,355,361 | -0.44(-1.80%) |
Jun 14, 2011 | 24.42 | 24.82 | 24.41 | 24.68 | 950,688 | +0.44(+1.82%) |
Jun 13, 2011 | 24.42 | 24.53 | 24.02 | 24.24 | 1,257,348 | -0.18(-0.75%) |
Jun 10, 2011 | 24.72 | 24.73 | 24.10 | 24.43 | 1,154,018 | -0.38(-1.54%) |
Jun 09, 2011 | 24.60 | 24.88 | 24.46 | 24.81 | 740,373 | +0.32(+1.31%) |
Jun 08, 2011 | 24.45 | 24.64 | 24.40 | 24.49 | 719,874 | -0.07(-0.27%) |
Jun 07, 2011 | 24.63 | 24.88 | 24.49 | 24.56 | 1,009,093 | +0.10(+0.42%) |
Jun 06, 2011 | 24.76 | 24.88 | 24.32 | 24.45 | 919,034 | -0.35(-1.42%) |
Jun 03, 2011 | 24.33 | 24.86 | 24.25 | 24.81 | 931,529 | +0.09(+0.35%) |
May 24, 2011 | 24.83 | 24.92 | 24.68 | 24.72 | 673,450 | +0.04(+0.17%) |
May 23, 2011 | 24.76 | 24.88 | 24.64 | 24.68 | 364,745 | -0.29(-1.15%) |
May 20, 2011 | 24.93 | 25.10 | 24.82 | 24.96 | 603,093 | -0.16(-0.63%) |
May 19, 2011 | 25.04 | 25.16 | 24.91 | 25.12 | 623,849 | +0.15(+0.60%) |
May 18, 2011 | 24.78 | 24.98 | 24.73 | 24.97 | 729,314 | +0.12(+0.47%) |
May 17, 2011 | 24.51 | 24.91 | 24.46 | 24.86 | 713,498 | +0.27(+1.08%) |
May 16, 2011 | 24.49 | 24.84 | 24.47 | 24.59 | 610,454 | -0.03(-0.12%) |
May 13, 2011 | 24.74 | 24.81 | 24.52 | 24.62 | 597,806 | -0.21(-0.84%) |
May 12, 2011 | 24.74 | 24.88 | 24.44 | 24.83 | 663,926 | -0.07(-0.30%) |
May 11, 2011 | 25.08 | 25.13 | 24.76 | 24.90 | 683,695 | -0.16(-0.65%) |
May 10, 2011 | 24.96 | 25.15 | 24.78 | 25.06 | 412,404 | +0.25(+0.99%) |
May 09, 2011 | 24.67 | 24.86 | 24.44 | 24.82 | 455,456 | +0.19(+0.78%) |
May 06, 2011 | 25.08 | 25.13 | 24.43 | 24.63 | 948,344 | -0.11(-0.44%) |
May 05, 2011 | 24.74 | 24.85 | 24.41 | 24.73 | 1,115,492 | -0.27(-1.10%) |
May 04, 2011 | 25.39 | 25.39 | 24.87 | 25.01 | 782,709 | -0.42(-1.63%) |
May 03, 2011 | 25.49 | 25.71 | 25.25 | 25.42 | 2,322,455 | -0.06(-0.23%) |
May 02, 2011 | 25.53 | 25.54 | 25.48 | 25.48 | 1,113,271 | +0.14(+0.56%) |
Apr 29, 2011 | 24.99 | 25.34 | 24.97 | 25.34 | 658,639 | +0.29(+1.14%) |
Apr 28, 2011 | 24.86 | 25.13 | 24.84 | 25.05 | 580,930 | +0.08(+0.32%) |
Apr 27, 2011 | 25.00 | 25.02 | 24.56 | 24.98 | 1,109,653 | +0.01(+0.03%) |
Apr 26, 2011 | 24.99 | 25.15 | 24.92 | 24.97 | 695,006 | -0.02(-0.08%) |
Apr 25, 2011 | 25.15 | 25.20 | 24.95 | 24.99 | 437,373 | -0.13(-0.51%) |
Apr 21, 2011 | 25.15 | 25.27 | 24.93 | 25.12 | 672,944 | +0.19(+0.75%) |
Apr 20, 2011 | 24.81 | 25.02 | 24.67 | 24.93 | 745,168 | +0.44(+1.78%) |
Apr 19, 2011 | 24.56 | 24.70 | 24.44 | 24.49 | 574,771 | +0.02(+0.08%) |
Apr 18, 2011 | 24.49 | 24.51 | 24.12 | 24.47 | 919,172 | -0.24(-0.97%) |
Apr 15, 2011 | 24.79 | 24.87 | 24.66 | 24.71 | 954,621 | -0.13(-0.53%) |
Apr 14, 2011 | 24.81 | 24.90 | 24.65 | 24.85 | 797,094 | -0.12(-0.50%) |
Apr 13, 2011 | 24.90 | 25.16 | 24.76 | 24.97 | 900,579 | +0.20(+0.79%) |
Apr 12, 2011 | 25.17 | 25.17 | 24.54 | 24.78 | 1,029,668 | -0.39(-1.57%) |
Apr 11, 2011 | 25.34 | 25.37 | 25.02 | 25.17 | 714,076 | -0.08(-0.33%) |
Apr 08, 2011 | 25.44 | 25.47 | 25.11 | 25.25 | 569,652 | -0.03(-0.13%) |
Apr 07, 2011 | 25.42 | 25.46 | 25.15 | 25.29 | 1,583,941 | -0.14(-0.55%) |
Apr 06, 2011 | 25.63 | 25.64 | 25.15 | 25.43 | 964,675 | -0.02(-0.07%) |
Apr 05, 2011 | 25.54 | 25.65 | 25.37 | 25.44 | 535,316 | -0.07(-0.28%) |
Apr 04, 2011 | 25.65 | 25.65 | 25.45 | 25.52 | 686,987 | -0.07(-0.28%) |
Apr 01, 2011 | 25.44 | 25.81 | 25.42 | 25.59 | 846,379 | +0.54(+2.15%) |
Mar 31, 2011 | 25.04 | 25.18 | 24.99 | 25.05 | 864,772 | +0.04(+0.16%) |
Mar 30, 2011 | 24.87 | 25.03 | 24.86 | 25.01 | 779,038 | +0.29(+1.17%) |
Mar 29, 2011 | 24.65 | 24.79 | 24.56 | 24.72 | 820,619 | +0.15(+0.63%) |
Mar 28, 2011 | 24.76 | 24.83 | 24.56 | 24.56 | 947,325 | -0.04(-0.17%) |
Mar 25, 2011 | 24.86 | 24.99 | 24.57 | 24.60 | 974,035 | -0.22(-0.87%) |
Mar 24, 2011 | 24.81 | 24.96 | 24.66 | 24.82 | 1,047,191 | +0.11(+0.43%) |
Mar 23, 2011 | 24.61 | 24.76 | 24.56 | 24.71 | 2,347,993 | +0.05(+0.20%) |
Mar 22, 2011 | 24.49 | 24.75 | 24.49 | 24.66 | 1,551,991 | +0.24(+1.00%) |
Mar 21, 2011 | 24.46 | 24.51 | 24.29 | 24.42 | 868,037 | +0.43(+1.80%) |
Mar 18, 2011 | 24.11 | 24.21 | 23.91 | 23.99 | 963,866 | +0.11(+0.48%) |
Mar 17, 2011 | 24.02 | 24.04 | 23.71 | 23.87 | 1,192,688 | +0.15(+0.64%) |
Mar 16, 2011 | 23.95 | 23.98 | 23.37 | 23.72 | 2,012,717 | -0.43(-1.77%) |
Mar 15, 2011 | 24.11 | 24.27 | 24.06 | 24.15 | 1,894,483 | -0.33(-1.37%) |
Mar 14, 2011 | 24.14 | 24.50 | 24.02 | 24.48 | 1,123,758 | +0.26(+1.06%) |
Mar 11, 2011 | 23.84 | 24.23 | 23.81 | 24.23 | 989,025 | +0.06(+0.24%) |
Mar 10, 2011 | 24.60 | 24.61 | 24.08 | 24.17 | 1,145,611 | -0.60(-2.42%) |
Mar 09, 2011 | 24.95 | 24.99 | 24.51 | 24.77 | 1,273,663 | -0.12(-0.48%) |
Mar 08, 2011 | 25.21 | 25.26 | 24.68 | 24.89 | 1,667,119 | -0.33(-1.33%) |
Mar 07, 2011 | 25.17 | 25.40 | 24.96 | 25.22 | 1,528,560 | +0.14(+0.57%) |
Mar 04, 2011 | 25.11 | 25.15 | 24.97 | 25.08 | 1,212,249 | +0.07(+0.28%) |
Mar 03, 2011 | 24.98 | 25.10 | 24.68 | 25.01 | 1,396,126 | +0.20(+0.81%) |
Mar 02, 2011 | 24.79 | 24.91 | 24.66 | 24.81 | 1,104,491 | +0.04(+0.18%) |
Mar 01, 2011 | 25.16 | 25.25 | 24.63 | 24.77 | 2,852,885 | -0.47(-1.86%) |
Feb 28, 2011 | 25.22 | 25.24 | 25.00 | 25.24 | 2,088,429 | +0.24(+0.96%) |
Feb 25, 2011 | 24.78 | 25.17 | 24.78 | 24.99 | 1,034,789 | +0.38(+1.56%) |
Feb 24, 2011 | 24.51 | 24.88 | 24.32 | 24.61 | 1,858,085 | +0.49(+2.01%) |
Feb 23, 2011 | 24.38 | 24.46 | 24.06 | 24.13 | 1,743,327 | -0.43(-1.76%) |
Feb 22, 2011 | 24.85 | 25.05 | 24.40 | 24.56 | 7,602,526 | -0.53(-2.11%) |
Feb 18, 2011 | 25.42 | 25.43 | 25.02 | 25.09 | 735,343 | -0.17(-0.68%) |
Feb 17, 2011 | 25.02 | 25.27 | 24.93 | 25.26 | 677,170 | +0.33(+1.33%) |
Feb 16, 2011 | 24.80 | 25.22 | 24.78 | 24.93 | 967,079 | +0.26(+1.04%) |
Feb 15, 2011 | 24.75 | 24.87 | 24.64 | 24.67 | 364,621 | +0.02(+0.08%) |
Feb 14, 2011 | 24.58 | 24.74 | 24.57 | 24.65 | 464,884 | +0.12(+0.48%) |
Feb 11, 2011 | 24.17 | 24.69 | 24.17 | 24.53 | 639,683 | +0.28(+1.14%) |
Feb 10, 2011 | 23.79 | 24.31 | 23.77 | 24.26 | 1,220,637 | +0.42(+1.76%) |
Feb 09, 2011 | 24.22 | 24.34 | 23.79 | 23.84 | 969,513 | -0.41(-1.70%) |
Feb 08, 2011 | 24.11 | 24.28 | 24.00 | 24.25 | 576,037 | +0.22(+0.93%) |
Feb 07, 2011 | 24.13 | 24.30 | 24.02 | 24.02 | 1,001,785 | -0.05(-0.20%) |
Feb 04, 2011 | 24.16 | 24.32 | 23.99 | 24.07 | 872,789 | +0.04(+0.15%) |
Feb 03, 2011 | 23.79 | 24.09 | 23.76 | 24.04 | 738,149 | +0.26(+1.10%) |
Feb 02, 2011 | 23.82 | 23.90 | 23.71 | 23.77 | 570,250 | +0.13(+0.53%) |
Feb 01, 2011 | 23.25 | 23.67 | 23.18 | 23.65 | 801,075 | +0.55(+2.38%) |
Jan 31, 2011 | 22.93 | 23.17 | 22.91 | 23.10 | 1,353,710 | +0.31(+1.38%) |
Jan 28, 2011 | 23.21 | 23.31 | 22.77 | 22.78 | 1,663,931 | -0.49(-2.12%) |
Jan 27, 2011 | 23.03 | 23.40 | 23.03 | 23.28 | 884,458 | +0.24(+1.03%) |
Jan 26, 2011 | 23.02 | 23.13 | 22.87 | 23.04 | 779,180 | +0.06(+0.27%) |
Jan 25, 2011 | 22.89 | 23.00 | 22.72 | 22.98 | 756,762 | +0.03(+0.14%) |
Jan 24, 2011 | 22.92 | 22.96 | 22.69 | 22.95 | 569,912 | +0.09(+0.39%) |
Jan 21, 2011 | 23.11 | 23.16 | 22.74 | 22.86 | 792,901 | -0.09(-0.39%) |
Jan 20, 2011 | 22.90 | 23.04 | 22.79 | 22.95 | 873,353 | -0.18(-0.78%) |
Jan 19, 2011 | 23.35 | 23.38 | 23.06 | 23.13 | 531,557 | -0.20(-0.86%) |
Jan 18, 2011 | 23.41 | 23.50 | 23.28 | 23.33 | 654,636 | -0.07(-0.30%) |
Jan 14, 2011 | 23.00 | 23.43 | 22.93 | 23.40 | 966,898 | +0.31(+1.36%) |
Jan 13, 2011 | 23.34 | 23.34 | 23.04 | 23.08 | 606,259 | -0.23(-0.98%) |
Jan 12, 2011 | 23.43 | 23.45 | 23.29 | 23.31 | 540,961 | +0.05(+0.23%) |
Jan 11, 2011 | 23.16 | 23.29 | 23.10 | 23.26 | 736,399 | +0.30(+1.32%) |
Jan 10, 2011 | 23.04 | 23.05 | 22.79 | 22.95 | 715,086 | -0.18(-0.76%) |
Jan 07, 2011 | 22.97 | 23.20 | 22.93 | 23.13 | 964,930 | +0.30(+1.30%) |
Jan 06, 2011 | 23.04 | 23.07 | 22.64 | 22.83 | 860,407 | -0.12(-0.52%) |
Jan 05, 2011 | 23.01 | 23.05 | 22.88 | 22.95 | 723,917 | -0.02(-0.11%) |
Jan 04, 2011 | 23.44 | 23.46 | 22.85 | 22.97 | 1,364,311 | -0.51(-2.19%) |
Jan 03, 2011 | 23.60 | 23.62 | 23.43 | 23.49 | 516,557 | +0.15(+0.65%) |
Dec 31, 2010 | 23.30 | 23.44 | 23.18 | 23.34 | 643,592 | +0.06(+0.26%) |
Dec 30, 2010 | 23.18 | 23.41 | 23.09 | 23.28 | 1,513,627 | -0.03(-0.12%) |
Dec 29, 2010 | 23.09 | 23.35 | 23.09 | 23.31 | 760,320 | +0.47(+2.06%) |
Dec 28, 2010 | 22.86 | 22.97 | 22.79 | 22.84 | 355,138 | +0.01(+0.05%) |
Dec 27, 2010 | 22.77 | 22.87 | 22.65 | 22.82 | 307,354 | -0.09(-0.37%) |
Dec 23, 2010 | 22.65 | 22.92 | 22.59 | 22.91 | 670,764 | +0.30(+1.34%) |
Dec 22, 2010 | 22.35 | 22.63 | 22.33 | 22.61 | 854,092 | +0.28(+1.23%) |
Dec 21, 2010 | 22.36 | 22.40 | 22.28 | 22.33 | 1,279,111 | -0.02(-0.07%) |
Dec 20, 2010 | 22.52 | 22.57 | 22.31 | 22.35 | 748,382 | -0.28(-1.22%) |
Dec 17, 2010 | 22.67 | 22.73 | 22.42 | 22.62 | 1,155,529 | -0.19(-0.85%) |
Dec 16, 2010 | 22.99 | 23.01 | 22.71 | 22.82 | 914,325 | -0.15(-0.67%) |
Dec 15, 2010 | 22.69 | 23.11 | 22.69 | 22.97 | 1,023,349 | +0.17(+0.76%) |
Dec 14, 2010 | 22.67 | 22.90 | 22.64 | 22.80 | 655,910 | +0.10(+0.43%) |
Dec 13, 2010 | 22.61 | 22.87 | 22.56 | 22.70 | 918,403 | +0.22(+0.99%) |
Dec 10, 2010 | 22.18 | 22.52 | 22.18 | 22.48 | 741,238 | +0.30(+1.37%) |
Dec 09, 2010 | 22.25 | 22.32 | 22.08 | 22.17 | 1,093,191 | +0.00(+0.02%) |
Dec 08, 2010 | 22.06 | 22.20 | 21.98 | 22.17 | 913,988 | +0.10(+0.46%) |
Dec 07, 2010 | 22.72 | 22.72 | 21.89 | 22.07 | 3,474,795 | -0.53(-2.36%) |
Dec 06, 2010 | 22.35 | 22.67 | 22.31 | 22.60 | 1,663,709 | +0.14(+0.63%) |
Dec 03, 2010 | 21.83 | 22.48 | 21.82 | 22.46 | 1,466,933 | +0.70(+3.22%) |
Dec 02, 2010 | 21.66 | 21.82 | 21.65 | 21.76 | 966,078 | +0.21(+0.98%) |