Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.23 | 23.23 | 22.67 | 22.68 | 614,128 | -0.54(-2.34%) |
Dec 29, 2011 | 23.18 | 23.49 | 23.14 | 23.23 | 415,074 | +0.17(+0.73%) |
Dec 28, 2011 | 23.63 | 23.71 | 22.87 | 23.06 | 557,510 | -0.67(-2.84%) |
Dec 27, 2011 | 23.36 | 23.82 | 23.36 | 23.73 | 531,776 | +0.23(+1.00%) |
Dec 23, 2011 | 23.36 | 23.52 | 23.14 | 23.50 | 441,553 | +0.45(+1.95%) |
Dec 21, 2011 | 23.04 | 23.13 | 22.66 | 23.05 | 683,765 | +0.03(+0.12%) |
Dec 20, 2011 | 22.35 | 23.06 | 22.32 | 23.02 | 1,126,113 | +1.18(+5.41%) |
Dec 19, 2011 | 22.28 | 22.61 | 21.78 | 21.84 | 716,294 | -0.33(-1.48%) |
Dec 16, 2011 | 21.96 | 22.35 | 21.78 | 22.17 | 1,340,867 | +0.51(+2.34%) |
Dec 15, 2011 | 21.91 | 22.03 | 21.57 | 21.66 | 1,122,138 | +0.16(+0.74%) |
Dec 14, 2011 | 22.47 | 22.50 | 21.49 | 21.50 | 1,371,092 | -1.02(-4.53%) |
Dec 13, 2011 | 23.38 | 23.48 | 22.39 | 22.52 | 1,558,708 | -0.23(-1.03%) |
Dec 12, 2011 | 22.95 | 23.03 | 22.40 | 22.76 | 697,661 | -0.41(-1.78%) |
Dec 09, 2011 | 22.53 | 23.32 | 22.46 | 23.17 | 1,226,596 | +0.76(+3.39%) |
Dec 08, 2011 | 22.59 | 23.05 | 22.38 | 22.41 | 992,723 | -0.50(-2.17%) |
Dec 07, 2011 | 22.79 | 23.10 | 22.44 | 22.91 | 651,376 | +0.00(+0.00%) |
Dec 06, 2011 | 22.83 | 23.03 | 22.63 | 22.91 | 931,806 | +0.05(+0.21%) |
Dec 05, 2011 | 23.19 | 23.22 | 22.64 | 22.86 | 870,827 | +0.13(+0.58%) |
Dec 02, 2011 | 23.35 | 23.47 | 22.70 | 22.73 | 896,812 | -0.24(-1.06%) |
Dec 01, 2011 | 23.24 | 23.51 | 22.95 | 22.97 | 1,140,944 | -0.37(-1.61%) |
Nov 30, 2011 | 22.83 | 23.37 | 22.78 | 23.35 | 1,767,859 | +1.39(+6.31%) |
Nov 29, 2011 | 22.13 | 22.19 | 21.75 | 21.96 | 699,150 | -0.16(-0.72%) |
Nov 28, 2011 | 21.61 | 22.28 | 21.58 | 22.12 | 851,247 | +1.34(+6.45%) |
Nov 25, 2011 | 20.91 | 21.24 | 20.77 | 20.78 | 299,451 | -0.26(-1.25%) |
Nov 23, 2011 | 21.19 | 21.31 | 20.70 | 21.04 | 1,197,086 | -0.50(-2.31%) |
Nov 22, 2011 | 21.91 | 22.05 | 21.47 | 21.54 | 587,419 | -0.46(-2.09%) |
Nov 21, 2011 | 21.83 | 22.17 | 21.65 | 22.00 | 1,000,614 | -0.36(-1.59%) |
Nov 18, 2011 | 22.19 | 22.46 | 21.95 | 22.35 | 675,261 | +0.30(+1.36%) |
Nov 17, 2011 | 23.03 | 23.09 | 21.88 | 22.05 | 1,012,026 | -0.96(-4.19%) |
Nov 16, 2011 | 23.11 | 23.69 | 22.99 | 23.02 | 848,691 | -0.45(-1.92%) |
Nov 15, 2011 | 22.95 | 23.59 | 22.93 | 23.47 | 1,030,652 | +0.39(+1.71%) |
Nov 14, 2011 | 22.71 | 23.51 | 22.69 | 23.08 | 1,291,099 | +0.36(+1.57%) |
Nov 11, 2011 | 22.63 | 22.90 | 22.50 | 22.72 | 866,687 | +0.39(+1.76%) |
Nov 10, 2011 | 22.61 | 22.66 | 22.10 | 22.33 | 680,170 | +0.08(+0.38%) |
Nov 09, 2011 | 22.49 | 22.96 | 22.14 | 22.24 | 864,371 | -0.99(-4.27%) |
Nov 08, 2011 | 23.41 | 23.41 | 22.67 | 23.24 | 1,148,586 | +0.07(+0.28%) |
Nov 07, 2011 | 23.23 | 23.32 | 22.68 | 23.17 | 433,401 | -0.04(-0.16%) |
Nov 04, 2011 | 22.92 | 23.30 | 22.68 | 23.21 | 664,221 | -0.07(-0.32%) |
Nov 03, 2011 | 22.81 | 23.38 | 22.53 | 23.28 | 1,033,214 | +0.48(+2.10%) |
Nov 02, 2011 | 22.85 | 23.08 | 22.50 | 22.80 | 882,218 | +0.48(+2.14%) |
Nov 01, 2011 | 22.22 | 22.89 | 21.91 | 22.33 | 2,051,908 | -0.82(-3.56%) |
Oct 31, 2011 | 23.84 | 23.89 | 23.15 | 23.15 | 1,814,242 | -0.90(-3.74%) |
Oct 28, 2011 | 24.03 | 24.40 | 23.70 | 24.05 | 1,729,349 | -0.16(-0.66%) |
Oct 27, 2011 | 24.48 | 24.77 | 23.91 | 24.21 | 1,953,161 | +0.45(+1.89%) |
Oct 26, 2011 | 23.59 | 23.90 | 22.95 | 23.76 | 2,063,424 | +0.75(+3.26%) |
Oct 25, 2011 | 24.37 | 24.81 | 22.97 | 23.01 | 3,168,666 | -0.43(-1.84%) |
Oct 24, 2011 | 23.84 | 24.00 | 23.26 | 23.44 | 2,888,001 | +0.13(+0.56%) |
Oct 21, 2011 | 23.03 | 23.36 | 22.65 | 23.31 | 1,352,410 | +0.83(+3.71%) |
Oct 20, 2011 | 22.14 | 22.61 | 21.62 | 22.48 | 755,695 | +0.25(+1.14%) |
Oct 19, 2011 | 22.46 | 22.86 | 22.09 | 22.22 | 583,885 | -0.37(-1.62%) |
Oct 18, 2011 | 21.94 | 22.84 | 21.60 | 22.59 | 649,216 | +0.73(+3.34%) |
Oct 17, 2011 | 22.35 | 22.49 | 21.76 | 21.86 | 1,037,136 | -0.78(-3.44%) |
Oct 14, 2011 | 22.33 | 22.78 | 22.15 | 22.64 | 942,936 | +0.63(+2.85%) |
Oct 13, 2011 | 21.65 | 22.08 | 21.52 | 22.01 | 746,759 | +0.21(+0.95%) |
Oct 12, 2011 | 22.06 | 22.19 | 21.61 | 21.80 | 1,197,278 | -0.04(-0.17%) |
Oct 11, 2011 | 21.64 | 22.37 | 21.57 | 21.84 | 1,335,802 | +0.01(+0.04%) |
Oct 10, 2011 | 21.30 | 21.92 | 21.20 | 21.83 | 1,233,113 | +1.01(+4.86%) |
Oct 07, 2011 | 20.93 | 21.59 | 20.38 | 20.82 | 1,463,623 | +0.11(+0.54%) |
Oct 06, 2011 | 20.27 | 20.72 | 20.27 | 20.71 | 1,425,467 | +0.39(+1.94%) |
Oct 05, 2011 | 20.16 | 20.48 | 19.64 | 20.31 | 1,589,301 | +0.32(+1.59%) |
Oct 04, 2011 | 19.68 | 20.16 | 19.12 | 19.99 | 2,620,473 | -0.10(-0.51%) |
Oct 03, 2011 | 20.83 | 21.13 | 19.99 | 20.10 | 2,740,697 | -0.67(-3.20%) |
Sep 30, 2011 | 20.32 | 21.30 | 20.24 | 20.76 | 2,241,403 | -0.10(-0.49%) |
Sep 29, 2011 | 20.30 | 20.97 | 19.93 | 20.87 | 2,135,309 | +1.04(+5.25%) |
Sep 28, 2011 | 20.56 | 21.01 | 19.78 | 19.83 | 1,683,638 | -0.64(-3.11%) |
Sep 27, 2011 | 20.50 | 20.78 | 20.15 | 20.46 | 1,248,259 | +0.60(+3.02%) |
Sep 26, 2011 | 18.80 | 19.92 | 18.61 | 19.86 | 1,376,934 | +1.36(+7.34%) |
Sep 23, 2011 | 18.41 | 18.87 | 18.24 | 18.50 | 1,278,194 | +0.03(+0.15%) |
Sep 22, 2011 | 18.79 | 19.27 | 18.23 | 18.48 | 1,160,486 | -1.22(-6.18%) |
Sep 21, 2011 | 20.51 | 20.88 | 19.66 | 19.69 | 1,184,349 | -0.93(-4.50%) |
Sep 20, 2011 | 20.37 | 20.88 | 20.31 | 20.62 | 1,576,603 | +0.31(+1.52%) |
Sep 19, 2011 | 19.42 | 20.59 | 19.42 | 20.31 | 1,415,558 | -0.62(-2.95%) |
Sep 16, 2011 | 20.71 | 21.11 | 20.58 | 20.93 | 1,113,604 | +0.37(+1.78%) |
Sep 15, 2011 | 20.24 | 20.61 | 19.99 | 20.57 | 776,523 | +0.60(+3.00%) |
Sep 14, 2011 | 19.82 | 20.30 | 19.15 | 19.97 | 1,252,257 | +0.42(+2.16%) |
Sep 13, 2011 | 19.49 | 19.80 | 19.23 | 19.54 | 1,308,581 | +0.22(+1.11%) |
Sep 12, 2011 | 18.65 | 19.35 | 18.44 | 19.33 | 983,012 | +0.34(+1.78%) |
Sep 09, 2011 | 19.56 | 19.82 | 18.92 | 18.99 | 1,366,190 | -0.87(-4.39%) |
Sep 08, 2011 | 20.41 | 20.66 | 19.82 | 19.86 | 1,178,100 | -0.70(-3.42%) |
Sep 07, 2011 | 20.09 | 20.83 | 19.99 | 20.57 | 1,268,384 | +0.91(+4.62%) |
Sep 06, 2011 | 19.42 | 19.72 | 18.94 | 19.66 | 1,283,595 | -0.29(-1.46%) |
Sep 02, 2011 | 20.36 | 20.73 | 19.88 | 19.95 | 1,168,411 | -1.00(-4.79%) |
Sep 01, 2011 | 21.48 | 21.79 | 20.66 | 20.95 | 1,024,572 | -0.57(-2.66%) |
Aug 31, 2011 | 21.70 | 22.10 | 21.16 | 21.52 | 1,007,841 | +0.04(+0.17%) |
Aug 30, 2011 | 20.53 | 21.62 | 20.31 | 21.48 | 1,720,006 | +0.95(+4.61%) |
Aug 29, 2011 | 19.96 | 20.66 | 19.92 | 20.54 | 623,280 | +0.89(+4.53%) |
Aug 26, 2011 | 18.49 | 19.67 | 18.13 | 19.65 | 618,865 | +1.00(+5.38%) |
Aug 25, 2011 | 19.46 | 19.75 | 18.57 | 18.64 | 645,205 | -0.64(-3.30%) |
Aug 24, 2011 | 19.09 | 19.48 | 18.64 | 19.28 | 887,403 | +0.21(+1.08%) |
Aug 23, 2011 | 18.18 | 19.10 | 17.95 | 19.08 | 664,829 | +1.08(+5.99%) |
Aug 22, 2011 | 18.49 | 18.64 | 17.90 | 18.00 | 647,229 | +0.04(+0.21%) |
Aug 19, 2011 | 18.15 | 18.68 | 17.88 | 17.96 | 829,073 | -0.36(-1.94%) |
Aug 18, 2011 | 19.38 | 19.41 | 18.10 | 18.32 | 1,478,389 | -1.54(-7.74%) |
Aug 17, 2011 | 19.96 | 20.26 | 19.72 | 19.85 | 759,731 | +0.20(+1.00%) |
Aug 16, 2011 | 19.68 | 19.92 | 19.42 | 19.66 | 766,378 | -0.29(-1.46%) |
Aug 15, 2011 | 19.68 | 20.01 | 19.53 | 19.95 | 814,661 | +0.37(+1.91%) |
Aug 12, 2011 | 19.21 | 19.59 | 18.66 | 19.57 | 1,033,424 | +0.59(+3.11%) |
Aug 11, 2011 | 17.61 | 19.28 | 17.56 | 18.98 | 1,525,846 | +1.57(+9.04%) |
Aug 10, 2011 | 17.76 | 18.24 | 17.40 | 17.41 | 1,739,598 | -0.88(-4.82%) |
Aug 09, 2011 | 18.69 | 18.29 | 16.86 | 18.29 | 2,108,426 | +1.36(+8.02%) |
Aug 08, 2011 | 18.69 | 19.04 | 16.86 | 16.93 | 2,229,556 | -2.47(-12.75%) |
Aug 05, 2011 | 19.90 | 20.05 | 18.80 | 19.40 | 1,120,062 | -0.19(-0.96%) |
Aug 04, 2011 | 20.84 | 20.87 | 19.59 | 19.59 | 1,484,957 | -1.49(-7.07%) |
Aug 03, 2011 | 21.21 | 21.33 | 20.51 | 21.08 | 970,062 | -0.10(-0.49%) |
Aug 02, 2011 | 21.89 | 22.25 | 21.18 | 21.18 | 788,043 | -0.79(-3.58%) |
Aug 01, 2011 | 22.76 | 22.81 | 21.45 | 21.97 | 1,259,957 | -0.46(-2.05%) |
Jul 29, 2011 | 21.78 | 22.54 | 21.41 | 22.43 | 967,106 | +0.36(+1.61%) |
Jul 28, 2011 | 22.09 | 22.92 | 22.04 | 22.07 | 819,893 | +0.04(+0.17%) |
Jul 27, 2011 | 22.55 | 22.58 | 21.93 | 22.04 | 1,361,324 | -0.56(-2.49%) |
Jul 26, 2011 | 23.59 | 24.06 | 22.54 | 22.60 | 2,864,396 | +0.09(+0.42%) |
Jul 25, 2011 | 22.18 | 22.57 | 22.08 | 22.50 | 1,029,857 | +0.00(+0.00%) |
Jul 22, 2011 | 22.60 | 22.60 | 22.39 | 22.50 | 768,282 | -0.20(-0.87%) |
Jul 21, 2011 | 22.44 | 22.85 | 22.41 | 22.70 | 1,212,751 | +0.37(+1.68%) |
Jul 20, 2011 | 21.78 | 22.40 | 21.78 | 22.33 | 1,723,979 | +0.61(+2.80%) |
Jul 19, 2011 | 21.12 | 21.83 | 20.94 | 21.72 | 1,256,868 | +0.77(+3.67%) |
Jul 18, 2011 | 20.58 | 21.04 | 20.31 | 20.95 | 847,079 | +0.26(+1.27%) |
Jul 15, 2011 | 20.64 | 20.73 | 20.42 | 20.69 | 487,787 | +0.14(+0.68%) |
Jul 14, 2011 | 21.05 | 21.05 | 20.46 | 20.55 | 661,548 | -0.49(-2.32%) |
Jul 13, 2011 | 20.95 | 21.39 | 20.89 | 21.03 | 559,341 | +0.18(+0.85%) |
Jul 12, 2011 | 20.77 | 21.15 | 20.75 | 20.86 | 775,196 | -0.04(-0.18%) |
Jul 11, 2011 | 21.12 | 21.25 | 20.73 | 20.89 | 708,333 | -0.58(-2.71%) |
Jul 08, 2011 | 21.29 | 21.51 | 21.06 | 21.47 | 801,063 | -0.16(-0.74%) |
Jul 07, 2011 | 21.51 | 21.76 | 21.31 | 21.63 | 980,718 | +0.37(+1.72%) |
Jul 06, 2011 | 21.25 | 21.34 | 21.09 | 21.27 | 715,475 | -0.06(-0.26%) |
Jul 05, 2011 | 21.20 | 21.43 | 20.90 | 21.32 | 1,840,878 | +0.40(+1.93%) |
Jul 01, 2011 | 20.52 | 20.98 | 20.40 | 20.92 | 711,113 | +0.41(+2.01%) |
Jun 30, 2011 | 20.07 | 20.67 | 20.00 | 20.51 | 690,118 | +0.50(+2.48%) |
Jun 29, 2011 | 20.01 | 20.25 | 19.94 | 20.01 | 522,998 | +0.04(+0.19%) |
Jun 28, 2011 | 19.73 | 19.98 | 19.68 | 19.98 | 498,107 | +0.22(+1.14%) |
Jun 27, 2011 | 19.58 | 19.86 | 19.58 | 19.75 | 414,973 | +0.11(+0.57%) |
Jun 24, 2011 | 19.84 | 19.85 | 19.24 | 19.64 | 996,240 | -0.15(-0.76%) |
Jun 23, 2011 | 19.43 | 19.87 | 19.17 | 19.79 | 786,532 | +0.03(+0.14%) |
Jun 22, 2011 | 20.06 | 20.07 | 19.74 | 19.76 | 827,756 | +0.14(+0.72%) |
Jun 21, 2011 | 19.17 | 19.65 | 19.10 | 19.62 | 876,566 | +0.65(+3.41%) |
Jun 20, 2011 | 18.99 | 19.04 | 18.87 | 18.97 | 400,945 | +0.27(+1.45%) |
Jun 17, 2011 | 18.91 | 18.97 | 18.56 | 18.70 | 977,490 | +0.02(+0.10%) |
Jun 16, 2011 | 18.56 | 18.81 | 18.42 | 18.68 | 599,176 | +0.10(+0.55%) |
Jun 15, 2011 | 18.48 | 18.99 | 18.34 | 18.58 | 820,054 | -0.15(-0.80%) |
Jun 14, 2011 | 18.35 | 18.81 | 18.33 | 18.73 | 669,536 | +0.60(+3.31%) |
Jun 13, 2011 | 18.07 | 18.27 | 17.90 | 18.13 | 721,370 | +0.12(+0.68%) |
Jun 10, 2011 | 18.17 | 18.18 | 17.75 | 18.01 | 1,106,904 | -0.24(-1.33%) |
Jun 09, 2011 | 18.34 | 18.45 | 18.18 | 18.25 | 600,993 | -0.02(-0.10%) |
Jun 08, 2011 | 18.64 | 18.64 | 18.20 | 18.27 | 759,090 | -0.42(-2.26%) |
Jun 07, 2011 | 18.64 | 18.80 | 18.38 | 18.69 | 851,047 | +0.24(+1.32%) |
Jun 06, 2011 | 18.38 | 18.71 | 18.28 | 18.45 | 1,143,353 | +0.34(+1.86%) |
Jun 03, 2011 | 18.17 | 18.46 | 18.08 | 18.11 | 570,617 | -1.11(-5.75%) |
May 24, 2011 | 19.58 | 19.59 | 19.13 | 19.22 | 626,323 | -0.26(-1.35%) |
May 23, 2011 | 19.70 | 19.80 | 19.38 | 19.48 | 976,568 | -0.62(-3.08%) |
May 20, 2011 | 20.14 | 20.35 | 19.96 | 20.10 | 712,117 | -0.16(-0.79%) |
May 19, 2011 | 20.20 | 20.54 | 20.04 | 20.26 | 1,127,249 | +0.12(+0.60%) |
May 18, 2011 | 19.62 | 20.15 | 19.55 | 20.13 | 510,917 | +0.59(+3.02%) |
May 17, 2011 | 20.07 | 20.11 | 19.51 | 19.54 | 944,851 | -0.65(-3.20%) |
May 16, 2011 | 20.33 | 20.58 | 20.12 | 20.19 | 568,381 | -0.26(-1.28%) |
May 13, 2011 | 20.53 | 20.61 | 20.28 | 20.45 | 792,931 | -0.07(-0.32%) |
May 12, 2011 | 20.26 | 20.61 | 19.93 | 20.52 | 627,410 | +0.11(+0.55%) |
May 11, 2011 | 20.41 | 20.57 | 20.12 | 20.41 | 844,475 | -0.08(-0.41%) |
May 10, 2011 | 20.20 | 20.55 | 20.19 | 20.49 | 694,048 | +0.34(+1.67%) |
May 09, 2011 | 19.66 | 20.35 | 19.64 | 20.15 | 761,847 | +0.33(+1.65%) |
May 06, 2011 | 19.72 | 19.90 | 19.44 | 19.83 | 788,953 | +0.45(+2.32%) |
May 05, 2011 | 18.99 | 19.72 | 18.95 | 19.38 | 720,738 | +0.27(+1.42%) |
May 04, 2011 | 19.42 | 19.48 | 19.02 | 19.10 | 615,143 | -0.31(-1.59%) |
May 03, 2011 | 19.59 | 19.83 | 19.23 | 19.41 | 618,519 | -0.28(-1.43%) |
May 02, 2011 | 19.70 | 19.74 | 19.64 | 19.69 | 607,034 | -0.48(-2.37%) |
Apr 29, 2011 | 19.39 | 20.29 | 19.39 | 20.17 | 953,042 | +0.72(+3.71%) |
Apr 28, 2011 | 19.48 | 19.54 | 19.22 | 19.45 | 1,012,818 | -0.12(-0.62%) |
Apr 27, 2011 | 19.24 | 19.73 | 19.24 | 19.57 | 1,248,927 | -0.37(-1.83%) |
Apr 26, 2011 | 20.01 | 20.69 | 19.48 | 19.94 | 2,491,090 | +1.59(+8.68%) |
Apr 25, 2011 | 18.12 | 18.47 | 17.99 | 18.34 | 768,023 | -0.10(-0.56%) |
Apr 21, 2011 | 18.51 | 18.52 | 18.30 | 18.45 | 298,478 | +0.11(+0.61%) |
Apr 20, 2011 | 18.01 | 18.38 | 18.00 | 18.34 | 430,071 | +0.67(+3.82%) |
Apr 19, 2011 | 17.72 | 17.83 | 17.54 | 17.66 | 394,777 | +0.04(+0.21%) |
Apr 18, 2011 | 17.36 | 17.66 | 17.16 | 17.62 | 759,436 | +0.00(+0.00%) |
Apr 15, 2011 | 17.54 | 17.77 | 17.47 | 17.62 | 745,608 | +0.03(+0.16%) |
Apr 14, 2011 | 17.45 | 17.61 | 17.27 | 17.60 | 462,096 | -0.01(-0.05%) |
Apr 13, 2011 | 17.98 | 18.05 | 17.51 | 17.60 | 598,836 | -0.30(-1.67%) |
Apr 12, 2011 | 17.90 | 18.00 | 17.74 | 17.90 | 406,105 | -0.18(-0.98%) |
Apr 11, 2011 | 18.27 | 18.28 | 17.93 | 18.08 | 404,312 | -0.13(-0.72%) |
Apr 08, 2011 | 18.58 | 18.68 | 18.11 | 18.21 | 448,719 | -0.23(-1.27%) |
Apr 07, 2011 | 18.73 | 18.83 | 18.40 | 18.45 | 538,107 | -0.32(-1.70%) |
Apr 06, 2011 | 18.75 | 18.93 | 18.61 | 18.77 | 468,889 | +0.25(+1.37%) |
Apr 05, 2011 | 18.21 | 18.57 | 17.97 | 18.51 | 600,786 | +0.21(+1.13%) |
Apr 04, 2011 | 18.61 | 18.73 | 18.17 | 18.31 | 413,636 | -0.29(-1.56%) |
Apr 01, 2011 | 18.52 | 18.83 | 18.49 | 18.60 | 696,015 | +0.15(+0.81%) |
Mar 31, 2011 | 18.20 | 18.49 | 18.19 | 18.45 | 578,870 | +0.20(+1.08%) |
Mar 30, 2011 | 18.25 | 18.25 | 18.22 | 18.25 | 478,978 | -0.03(-0.15%) |
Mar 29, 2011 | 17.98 | 18.28 | 17.80 | 18.28 | 622,940 | +0.22(+1.19%) |
Mar 28, 2011 | 17.95 | 18.13 | 17.80 | 18.06 | 651,158 | +0.15(+0.84%) |
Mar 25, 2011 | 17.99 | 18.26 | 17.81 | 17.91 | 672,643 | -0.04(-0.21%) |
Mar 24, 2011 | 18.16 | 18.16 | 17.87 | 17.95 | 1,318,822 | -0.07(-0.42%) |
Mar 23, 2011 | 17.38 | 18.09 | 17.29 | 18.03 | 1,365,494 | +0.57(+3.27%) |
Mar 22, 2011 | 17.50 | 17.71 | 17.41 | 17.45 | 693,495 | +0.10(+0.59%) |
Mar 21, 2011 | 17.26 | 17.35 | 17.18 | 17.35 | 682,363 | +0.68(+4.10%) |
Mar 18, 2011 | 16.84 | 16.93 | 16.56 | 16.67 | 820,524 | +0.05(+0.28%) |
Mar 17, 2011 | 16.81 | 16.97 | 16.62 | 16.62 | 757,499 | +0.12(+0.74%) |
Mar 16, 2011 | 16.92 | 16.93 | 16.24 | 16.50 | 1,230,560 | -0.49(-2.87%) |
Mar 15, 2011 | 17.01 | 17.18 | 16.94 | 16.99 | 563,716 | -0.29(-1.68%) |
Mar 14, 2011 | 17.49 | 17.71 | 17.12 | 17.28 | 548,899 | -0.47(-2.64%) |
Mar 11, 2011 | 17.25 | 17.84 | 17.00 | 17.75 | 1,363,802 | +0.88(+5.22%) |
Mar 10, 2011 | 17.16 | 17.18 | 16.77 | 16.86 | 995,949 | -0.59(-3.38%) |
Mar 09, 2011 | 17.28 | 17.50 | 17.08 | 17.45 | 724,224 | +0.10(+0.59%) |
Mar 08, 2011 | 16.77 | 17.45 | 16.69 | 17.35 | 1,014,672 | +0.54(+3.23%) |
Mar 07, 2011 | 17.22 | 17.24 | 16.62 | 16.81 | 769,296 | -0.35(-2.02%) |
Mar 04, 2011 | 17.63 | 17.65 | 16.93 | 17.15 | 846,531 | -0.49(-2.76%) |
Mar 03, 2011 | 17.35 | 17.75 | 17.35 | 17.64 | 778,182 | +0.47(+2.73%) |
Mar 02, 2011 | 17.06 | 17.27 | 16.86 | 17.17 | 1,014,887 | +0.16(+0.94%) |
Mar 01, 2011 | 17.41 | 17.51 | 17.00 | 17.01 | 949,899 | -0.37(-2.10%) |
Feb 28, 2011 | 17.51 | 17.51 | 17.15 | 17.38 | 837,838 | +0.05(+0.27%) |
Feb 25, 2011 | 17.89 | 18.01 | 17.29 | 17.33 | 1,386,630 | -0.39(-2.22%) |
Feb 24, 2011 | 17.55 | 18.27 | 17.36 | 17.73 | 1,374,024 | +0.15(+0.85%) |
Feb 23, 2011 | 18.08 | 18.08 | 17.25 | 17.58 | 979,515 | -0.42(-2.34%) |
Feb 22, 2011 | 19.13 | 19.19 | 17.97 | 18.00 | 944,851 | -1.39(-7.15%) |
Feb 18, 2011 | 19.35 | 19.40 | 19.13 | 19.38 | 534,067 | +0.11(+0.58%) |
Feb 17, 2011 | 19.18 | 19.41 | 19.10 | 19.27 | 364,460 | +0.03(+0.15%) |
Feb 16, 2011 | 19.43 | 19.46 | 18.94 | 19.24 | 418,188 | -0.07(-0.34%) |
Feb 15, 2011 | 19.21 | 19.39 | 19.14 | 19.31 | 407,944 | -0.03(-0.15%) |
Feb 14, 2011 | 19.23 | 19.37 | 19.04 | 19.34 | 417,113 | +0.05(+0.24%) |
Feb 11, 2011 | 18.94 | 19.40 | 18.74 | 19.29 | 676,836 | +0.22(+1.13%) |
Feb 10, 2011 | 18.72 | 19.10 | 18.68 | 19.08 | 611,467 | +0.23(+1.24%) |
Feb 09, 2011 | 18.90 | 18.90 | 18.62 | 18.84 | 522,942 | -0.13(-0.69%) |
Feb 08, 2011 | 19.36 | 19.49 | 18.92 | 18.97 | 792,955 | -0.38(-1.98%) |
Feb 07, 2011 | 18.99 | 19.58 | 18.91 | 19.36 | 757,084 | +0.37(+1.92%) |
Feb 04, 2011 | 18.96 | 19.04 | 18.79 | 18.99 | 495,938 | +0.07(+0.40%) |
Feb 03, 2011 | 19.24 | 19.41 | 18.83 | 18.92 | 816,653 | -0.40(-2.09%) |
Feb 02, 2011 | 18.58 | 19.44 | 18.44 | 19.32 | 2,934,510 | +1.12(+6.18%) |
Feb 01, 2011 | 17.93 | 18.32 | 17.75 | 18.19 | 744,713 | +0.37(+2.10%) |
Jan 31, 2011 | 17.66 | 18.01 | 17.56 | 17.82 | 590,552 | +0.25(+1.44%) |
Jan 28, 2011 | 18.09 | 18.20 | 17.50 | 17.57 | 742,262 | -0.52(-2.85%) |
Jan 27, 2011 | 18.06 | 18.20 | 17.55 | 18.08 | 839,931 | +0.13(+0.73%) |
Jan 26, 2011 | 17.58 | 18.01 | 17.57 | 17.95 | 913,350 | +0.32(+1.81%) |
Jan 25, 2011 | 17.46 | 17.63 | 17.29 | 17.63 | 398,834 | +0.07(+0.37%) |
Jan 24, 2011 | 17.22 | 17.71 | 17.19 | 17.57 | 467,317 | +0.35(+2.01%) |
Jan 21, 2011 | 17.42 | 17.52 | 17.11 | 17.22 | 510,772 | -0.11(-0.65%) |
Jan 20, 2011 | 17.46 | 17.62 | 17.25 | 17.33 | 432,366 | -0.18(-1.02%) |
Jan 19, 2011 | 18.09 | 18.27 | 17.46 | 17.51 | 765,192 | -0.65(-3.56%) |
Jan 18, 2011 | 17.80 | 18.20 | 17.80 | 18.16 | 685,064 | +0.33(+1.84%) |
Jan 14, 2011 | 17.81 | 17.87 | 17.66 | 17.83 | 386,291 | -0.03(-0.16%) |
Jan 13, 2011 | 17.86 | 17.94 | 17.75 | 17.86 | 385,355 | +0.05(+0.26%) |
Jan 12, 2011 | 17.80 | 17.95 | 17.73 | 17.81 | 544,705 | +0.12(+0.69%) |
Jan 11, 2011 | 17.96 | 17.98 | 17.58 | 17.69 | 391,783 | -0.15(-0.84%) |
Jan 10, 2011 | 17.75 | 17.92 | 17.35 | 17.84 | 712,799 | +0.04(+0.21%) |
Jan 07, 2011 | 17.40 | 17.92 | 17.40 | 17.80 | 866,287 | +0.38(+2.21%) |
Jan 06, 2011 | 17.15 | 17.46 | 17.15 | 17.42 | 860,542 | +0.22(+1.25%) |
Jan 05, 2011 | 16.77 | 17.27 | 16.71 | 17.20 | 540,569 | +0.37(+2.23%) |
Jan 04, 2011 | 16.97 | 17.19 | 16.47 | 16.83 | 641,811 | -0.20(-1.16%) |