Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.56 | 21.69 | 21.37 | 21.53 | 11,606 | +0.15(+0.72%) |
Aug 30, 2011 | 21.20 | 21.45 | 21.04 | 21.38 | 3,471 | -0.06(-0.27%) |
Aug 29, 2011 | 20.77 | 21.44 | 20.77 | 21.44 | 7,625 | +1.08(+5.30%) |
Aug 26, 2011 | 20.14 | 20.45 | 20.14 | 20.36 | 7,399 | +0.01(+0.04%) |
Aug 25, 2011 | 21.13 | 21.13 | 20.19 | 20.35 | 16,646 | -0.26(-1.26%) |
Aug 24, 2011 | 20.35 | 20.67 | 20.35 | 20.61 | 198,629 | +0.31(+1.54%) |
Aug 23, 2011 | 20.02 | 20.33 | 19.90 | 20.30 | 12,491 | +0.28(+1.38%) |
Aug 22, 2011 | 20.45 | 20.45 | 19.96 | 20.02 | 35,354 | +0.06(+0.28%) |
Aug 19, 2011 | 20.12 | 20.43 | 19.97 | 19.97 | 13,385 | -0.34(-1.67%) |
Aug 18, 2011 | 20.30 | 20.46 | 20.20 | 20.30 | 6,091 | -0.90(-4.27%) |
Aug 17, 2011 | 21.48 | 21.48 | 21.19 | 21.21 | 4,631 | -0.09(-0.41%) |
Aug 16, 2011 | 21.23 | 21.49 | 21.05 | 21.30 | 18,387 | -0.20(-0.95%) |
Aug 15, 2011 | 21.25 | 21.50 | 21.22 | 21.50 | 4,101 | +0.67(+3.21%) |
Aug 12, 2011 | 21.38 | 21.38 | 20.83 | 20.83 | 8,406 | -0.54(-2.50%) |
Aug 11, 2011 | 20.03 | 21.37 | 19.93 | 21.37 | 30,938 | +1.47(+7.40%) |
Aug 10, 2011 | 20.85 | 20.85 | 19.90 | 19.90 | 13,504 | -1.35(-6.37%) |
Aug 09, 2011 | 21.16 | 21.25 | 19.86 | 21.25 | 37,649 | +1.37(+6.89%) |
Aug 08, 2011 | 21.16 | 21.45 | 19.88 | 19.88 | 40,912 | -1.86(-8.54%) |
Aug 05, 2011 | 22.17 | 22.18 | 21.34 | 21.74 | 23,659 | -0.37(-1.69%) |
Aug 04, 2011 | 22.84 | 22.84 | 22.11 | 22.11 | 23,237 | -0.93(-4.05%) |
Aug 03, 2011 | 22.98 | 23.07 | 22.67 | 23.04 | 13,596 | +0.11(+0.48%) |
Aug 02, 2011 | 23.24 | 23.31 | 22.93 | 22.93 | 11,354 | -0.46(-1.95%) |
Aug 01, 2011 | 23.84 | 23.84 | 23.30 | 23.39 | 17,664 | -0.20(-0.87%) |
Jul 29, 2011 | 23.39 | 23.76 | 23.30 | 23.59 | 14,153 | +0.07(+0.30%) |
Jul 28, 2011 | 23.70 | 23.75 | 23.49 | 23.52 | 5,377 | -0.01(-0.03%) |
Jul 27, 2011 | 23.86 | 23.86 | 23.52 | 23.53 | 19,757 | -0.39(-1.64%) |
Jul 26, 2011 | 23.90 | 24.07 | 23.88 | 23.92 | 11,979 | -0.02(-0.07%) |
Jul 25, 2011 | 23.96 | 24.03 | 23.90 | 23.94 | 176,531 | -0.20(-0.82%) |
Jul 22, 2011 | 24.16 | 24.19 | 24.14 | 24.14 | 2,717 | -0.05(-0.19%) |
Jul 21, 2011 | 24.18 | 24.29 | 24.16 | 24.18 | 19,019 | +0.39(+1.62%) |
Jul 20, 2011 | 23.78 | 23.89 | 23.72 | 23.80 | 36,434 | +0.09(+0.36%) |
Jul 19, 2011 | 23.63 | 23.72 | 23.52 | 23.71 | 12,959 | +0.18(+0.77%) |
Jul 18, 2011 | 23.66 | 23.66 | 23.39 | 23.53 | 13,496 | -0.50(-2.06%) |
Jul 15, 2011 | 24.14 | 24.14 | 23.91 | 24.03 | 6,402 | -0.10(-0.43%) |
Jul 14, 2011 | 24.38 | 24.44 | 24.13 | 24.13 | 14,610 | -0.21(-0.87%) |
Jul 13, 2011 | 24.32 | 24.60 | 24.30 | 24.34 | 3,048 | +0.09(+0.36%) |
Jul 12, 2011 | 24.49 | 24.54 | 24.26 | 24.26 | 8,031 | -0.02(-0.10%) |
Jul 11, 2011 | 24.43 | 24.43 | 24.26 | 24.28 | 7,946 | -0.63(-2.53%) |
Jul 08, 2011 | 24.92 | 24.92 | 24.78 | 24.91 | 10,022 | -0.25(-1.00%) |
Jul 07, 2011 | 25.03 | 25.18 | 24.99 | 25.16 | 5,925 | +0.35(+1.40%) |
Jul 06, 2011 | 24.74 | 24.85 | 24.64 | 24.81 | 9,674 | -0.06(-0.25%) |
Jul 05, 2011 | 25.07 | 25.07 | 24.79 | 24.88 | 5,419 | -0.20(-0.78%) |
Jul 01, 2011 | 24.78 | 25.08 | 24.78 | 25.07 | 68,428 | +0.28(+1.11%) |
Jun 30, 2011 | 24.74 | 24.84 | 24.65 | 24.80 | 11,989 | +0.14(+0.57%) |
Jun 29, 2011 | 24.43 | 24.67 | 24.40 | 24.66 | 8,992 | +0.45(+1.85%) |
Jun 28, 2011 | 24.14 | 24.22 | 24.12 | 24.21 | 5,785 | +0.15(+0.62%) |
Jun 27, 2011 | 24.02 | 24.09 | 24.02 | 24.06 | 5,540 | +0.27(+1.12%) |
Jun 24, 2011 | 23.90 | 23.90 | 23.73 | 23.79 | 4,630 | -0.13(-0.55%) |
Jun 23, 2011 | 23.79 | 23.94 | 23.71 | 23.92 | 1,416 | -0.29(-1.18%) |
Jun 22, 2011 | 24.20 | 24.30 | 24.20 | 24.21 | 17,110 | -0.04(-0.15%) |
Jun 21, 2011 | 24.01 | 24.28 | 24.01 | 24.24 | 7,446 | +0.37(+1.53%) |
Jun 20, 2011 | 23.86 | 23.88 | 23.86 | 23.88 | 1,054 | +0.08(+0.33%) |
Jun 17, 2011 | 23.93 | 23.95 | 23.78 | 23.80 | 9,330 | +0.13(+0.54%) |
Jun 16, 2011 | 23.55 | 23.77 | 23.54 | 23.67 | 21,279 | +0.09(+0.37%) |
Jun 15, 2011 | 23.92 | 23.95 | 23.54 | 23.58 | 8,901 | -0.60(-2.50%) |
Jun 14, 2011 | 24.30 | 24.36 | 24.19 | 24.19 | 13,512 | +0.23(+0.95%) |
Jun 13, 2011 | 24.00 | 24.01 | 23.91 | 23.96 | 9,233 | -0.06(-0.26%) |
Jun 10, 2011 | 24.15 | 24.15 | 23.80 | 24.02 | 7,034 | -0.27(-1.13%) |
Jun 09, 2011 | 24.28 | 24.35 | 24.24 | 24.30 | 1,855 | +0.17(+0.71%) |
Jun 08, 2011 | 24.18 | 24.24 | 24.13 | 24.13 | 4,356 | -0.23(-0.96%) |
Jun 07, 2011 | 24.48 | 24.48 | 24.36 | 24.36 | 4,889 | +0.03(+0.13%) |
Jun 06, 2011 | 24.60 | 24.65 | 24.31 | 24.33 | 24,778 | -0.38(-1.53%) |
Jun 03, 2011 | 24.57 | 24.74 | 24.51 | 24.71 | 36,054 | -0.30(-1.19%) |
May 24, 2011 | 25.16 | 25.16 | 25.00 | 25.00 | 4,538 | -0.14(-0.56%) |
May 23, 2011 | 25.21 | 25.26 | 25.15 | 25.15 | 6,864 | -0.35(-1.35%) |
May 20, 2011 | 25.66 | 25.66 | 25.49 | 25.49 | 65,310 | -0.26(-1.01%) |
May 19, 2011 | 25.65 | 25.75 | 25.59 | 25.75 | 2,269 | +0.09(+0.34%) |
May 18, 2011 | 25.52 | 25.66 | 25.52 | 25.66 | 15,226 | +0.12(+0.46%) |
May 17, 2011 | 25.46 | 25.55 | 25.38 | 25.55 | 140,567 | -0.02(-0.06%) |
May 16, 2011 | 25.48 | 25.75 | 25.47 | 25.56 | 21,022 | +0.02(+0.09%) |
May 13, 2011 | 25.93 | 25.93 | 25.53 | 25.54 | 8,986 | -0.35(-1.33%) |
May 12, 2011 | 25.51 | 25.88 | 25.50 | 25.88 | 9,187 | +0.16(+0.61%) |
May 11, 2011 | 25.87 | 25.96 | 25.67 | 25.73 | 6,817 | -0.20(-0.76%) |
May 10, 2011 | 25.74 | 25.97 | 25.74 | 25.92 | 5,601 | +0.21(+0.82%) |
May 09, 2011 | 25.60 | 25.77 | 25.60 | 25.71 | 9,314 | -0.05(-0.18%) |
May 06, 2011 | 25.98 | 26.00 | 25.69 | 25.76 | 13,059 | +0.14(+0.55%) |
May 05, 2011 | 25.89 | 25.89 | 25.54 | 25.62 | 18,357 | -0.31(-1.21%) |
May 04, 2011 | 26.17 | 26.17 | 25.83 | 25.93 | 28,770 | -0.19(-0.74%) |
May 03, 2011 | 26.15 | 26.17 | 26.00 | 26.12 | 6,390 | -0.07(-0.25%) |
May 02, 2011 | 26.15 | 26.21 | 26.14 | 26.19 | 49,801 | -0.10(-0.39%) |
Apr 29, 2011 | 26.23 | 26.32 | 26.16 | 26.29 | 26,025 | -0.03(-0.10%) |
Apr 28, 2011 | 25.76 | 26.34 | 25.76 | 26.32 | 53,185 | +0.56(+2.18%) |
Apr 27, 2011 | 25.58 | 25.81 | 25.43 | 25.76 | 45,650 | +0.22(+0.86%) |
Apr 26, 2011 | 25.46 | 25.61 | 25.46 | 25.54 | 36,718 | +0.12(+0.46%) |
Apr 25, 2011 | 25.45 | 25.48 | 25.37 | 25.42 | 114,473 | -0.04(-0.15%) |
Apr 21, 2011 | 25.23 | 25.48 | 25.23 | 25.46 | 1,068,275 | +0.27(+1.06%) |
Apr 20, 2011 | 25.13 | 25.32 | 25.13 | 25.19 | 23,300 | +0.30(+1.20%) |
Apr 19, 2011 | 25.06 | 25.06 | 24.86 | 24.89 | 12,817 | -0.10(-0.41%) |
Apr 18, 2011 | 25.19 | 25.19 | 24.84 | 25.00 | 18,972 | -0.31(-1.24%) |
Apr 15, 2011 | 25.41 | 25.41 | 25.23 | 25.31 | 13,020 | +0.12(+0.47%) |
Apr 14, 2011 | 25.13 | 25.22 | 25.00 | 25.19 | 13,531 | -0.17(-0.67%) |
Apr 13, 2011 | 25.59 | 25.59 | 25.33 | 25.36 | 10,047 | -0.11(-0.41%) |
Apr 12, 2011 | 25.52 | 25.57 | 25.40 | 25.47 | 42,684 | -0.25(-0.98%) |
Apr 11, 2011 | 25.77 | 25.79 | 25.65 | 25.72 | 24,419 | +0.08(+0.31%) |
Apr 08, 2011 | 25.98 | 25.98 | 25.56 | 25.64 | 6,840 | -0.20(-0.79%) |
Apr 07, 2011 | 25.84 | 25.92 | 25.79 | 25.84 | 15,165 | -0.14(-0.54%) |
Apr 06, 2011 | 25.88 | 25.99 | 25.83 | 25.99 | 19,317 | +0.26(+1.01%) |
Apr 05, 2011 | 25.81 | 25.83 | 25.73 | 25.73 | 17,068 | -0.16(-0.61%) |
Apr 04, 2011 | 25.75 | 25.95 | 25.75 | 25.88 | 20,367 | +0.18(+0.70%) |
Apr 01, 2011 | 25.66 | 25.79 | 25.66 | 25.70 | 31,682 | +0.24(+0.92%) |
Mar 31, 2011 | 25.31 | 25.57 | 25.31 | 25.47 | 112,084 | +0.10(+0.40%) |
Mar 30, 2011 | 25.32 | 25.42 | 25.32 | 25.37 | 198,518 | +0.16(+0.62%) |
Mar 29, 2011 | 25.11 | 25.21 | 25.00 | 25.21 | 40,063 | +0.07(+0.28%) |
Mar 28, 2011 | 25.22 | 25.26 | 25.14 | 25.14 | 15,076 | -0.02(-0.06%) |
Mar 25, 2011 | 25.11 | 25.26 | 25.05 | 25.15 | 109,827 | +0.09(+0.34%) |
Mar 24, 2011 | 24.92 | 25.11 | 24.88 | 25.07 | 63,319 | +0.10(+0.41%) |
Mar 23, 2011 | 24.77 | 25.00 | 24.76 | 24.97 | 34,581 | -0.12(-0.47%) |
Mar 22, 2011 | 25.05 | 25.17 | 25.05 | 25.08 | 5,124 | +0.04(+0.16%) |
Mar 21, 2011 | 25.03 | 25.07 | 24.99 | 25.04 | 24,515 | +0.42(+1.69%) |
Mar 18, 2011 | 24.81 | 24.87 | 24.63 | 24.63 | 12,233 | +0.15(+0.61%) |
Mar 17, 2011 | 24.58 | 24.58 | 24.27 | 24.48 | 72,744 | +0.24(+1.00%) |
Mar 16, 2011 | 24.50 | 24.50 | 24.11 | 24.24 | 17,454 | -0.34(-1.37%) |
Mar 15, 2011 | 24.37 | 24.65 | 24.37 | 24.57 | 136,070 | -0.40(-1.60%) |
Mar 14, 2011 | 25.06 | 25.06 | 24.86 | 24.97 | 56,450 | -0.31(-1.21%) |
Mar 11, 2011 | 24.80 | 25.35 | 24.80 | 25.28 | 42,570 | +0.07(+0.28%) |
Mar 10, 2011 | 25.36 | 25.39 | 25.19 | 25.21 | 17,493 | -0.51(-1.98%) |
Mar 09, 2011 | 25.72 | 25.75 | 25.70 | 25.72 | 2,164 | -0.02(-0.06%) |
Mar 08, 2011 | 25.41 | 25.81 | 25.41 | 25.73 | 318,486 | +0.35(+1.39%) |
Mar 07, 2011 | 25.66 | 25.73 | 25.33 | 25.38 | 129,752 | -0.20(-0.77%) |
Mar 04, 2011 | 25.62 | 25.73 | 25.37 | 25.58 | 12,089 | -0.08(-0.31%) |
Mar 03, 2011 | 25.61 | 25.70 | 25.55 | 25.66 | 18,356 | +0.53(+2.09%) |
Mar 02, 2011 | 25.53 | 25.53 | 25.11 | 25.13 | 47,699 | -0.57(-2.23%) |
Mar 01, 2011 | 26.15 | 26.15 | 25.56 | 25.70 | 111,872 | -0.36(-1.39%) |
Feb 28, 2011 | 26.10 | 26.12 | 25.92 | 26.06 | 26,601 | +0.21(+0.82%) |
Feb 25, 2011 | 25.70 | 25.85 | 25.62 | 25.85 | 10,132 | +0.34(+1.32%) |
Feb 24, 2011 | 25.72 | 25.72 | 25.29 | 25.52 | 23,411 | -0.15(-0.58%) |
Feb 23, 2011 | 25.89 | 25.92 | 25.55 | 25.66 | 29,833 | -0.18(-0.70%) |
Feb 22, 2011 | 26.21 | 26.47 | 25.83 | 25.84 | 57,217 | -0.59(-2.24%) |
Feb 18, 2011 | 26.28 | 26.44 | 26.17 | 26.44 | 18,940 | +0.19(+0.73%) |
Feb 17, 2011 | 25.95 | 26.25 | 25.95 | 26.25 | 104,714 | +0.27(+1.06%) |
Feb 16, 2011 | 25.77 | 26.02 | 25.77 | 25.97 | 17,239 | +0.30(+1.16%) |
Feb 15, 2011 | 25.55 | 25.75 | 25.55 | 25.67 | 123,563 | +0.07(+0.28%) |
Feb 14, 2011 | 25.88 | 25.88 | 25.56 | 25.60 | 53,551 | -0.23(-0.88%) |
Feb 11, 2011 | 25.55 | 25.88 | 25.42 | 25.83 | 46,889 | +0.27(+1.08%) |
Feb 10, 2011 | 25.52 | 25.60 | 25.51 | 25.55 | 12,840 | -0.13(-0.49%) |
Feb 09, 2011 | 25.71 | 25.81 | 25.63 | 25.68 | 47,294 | -0.13(-0.49%) |
Feb 08, 2011 | 25.65 | 25.83 | 25.61 | 25.81 | 131,219 | +0.07(+0.27%) |
Feb 07, 2011 | 25.53 | 25.73 | 25.53 | 25.73 | 24,123 | +0.31(+1.20%) |
Feb 04, 2011 | 25.25 | 25.46 | 25.23 | 25.43 | 62,850 | +0.18(+0.72%) |
Feb 03, 2011 | 25.14 | 25.26 | 25.00 | 25.25 | 26,239 | +0.12(+0.47%) |
Feb 02, 2011 | 25.31 | 25.31 | 25.11 | 25.13 | 20,231 | -0.28(-1.11%) |
Feb 01, 2011 | 25.04 | 25.44 | 25.04 | 25.41 | 24,164 | +0.49(+1.98%) |
Jan 31, 2011 | 24.94 | 25.05 | 24.87 | 24.92 | 34,391 | +0.09(+0.38%) |
Jan 28, 2011 | 25.41 | 25.41 | 24.82 | 24.82 | 147,222 | -0.64(-2.53%) |
Jan 27, 2011 | 25.26 | 25.48 | 25.23 | 25.47 | 11,119 | +0.20(+0.78%) |
Jan 26, 2011 | 25.25 | 25.37 | 25.19 | 25.27 | 101,752 | +0.11(+0.44%) |
Jan 25, 2011 | 24.88 | 25.19 | 24.88 | 25.16 | 58,264 | +0.23(+0.91%) |
Jan 24, 2011 | 24.86 | 25.00 | 24.86 | 24.93 | 81,286 | +0.07(+0.26%) |
Jan 21, 2011 | 24.93 | 24.93 | 24.76 | 24.87 | 14,002 | +0.08(+0.34%) |
Jan 20, 2011 | 24.61 | 24.86 | 24.61 | 24.78 | 46,108 | +0.07(+0.29%) |
Jan 19, 2011 | 25.09 | 25.09 | 24.63 | 24.71 | 40,676 | -0.39(-1.56%) |
Jan 18, 2011 | 25.07 | 25.12 | 25.02 | 25.11 | 38,170 | +0.10(+0.41%) |
Jan 14, 2011 | 24.83 | 25.00 | 24.83 | 25.00 | 22,116 | +0.12(+0.50%) |
Jan 13, 2011 | 25.02 | 25.02 | 24.82 | 24.88 | 29,412 | -0.10(-0.42%) |
Jan 12, 2011 | 24.93 | 25.08 | 24.93 | 24.98 | 19,664 | +0.21(+0.86%) |
Jan 11, 2011 | 24.74 | 24.90 | 24.71 | 24.77 | 13,221 | +0.11(+0.43%) |
Jan 10, 2011 | 24.64 | 24.71 | 24.47 | 24.66 | 12,242 | -0.17(-0.69%) |
Jan 07, 2011 | 25.00 | 25.00 | 24.64 | 24.83 | 16,091 | -0.14(-0.55%) |
Jan 06, 2011 | 25.08 | 25.08 | 24.97 | 24.97 | 21,903 | -0.09(-0.35%) |
Jan 05, 2011 | 24.99 | 25.09 | 24.87 | 25.06 | 34,210 | +0.06(+0.25%) |
Jan 04, 2011 | 25.07 | 25.07 | 24.85 | 25.00 | 39,215 | -0.07(-0.28%) |
Jan 03, 2011 | 24.84 | 25.14 | 24.84 | 25.07 | 35,784 | +0.46(+1.89%) |
Dec 31, 2010 | 24.51 | 24.69 | 24.51 | 24.60 | 20,158 | +0.01(+0.03%) |
Dec 30, 2010 | 24.69 | 24.72 | 24.60 | 24.60 | 12,495 | -0.11(-0.44%) |
Dec 29, 2010 | 24.86 | 24.86 | 24.65 | 24.71 | 11,801 | -0.00(-0.01%) |
Dec 28, 2010 | 24.79 | 24.79 | 24.65 | 24.71 | 12,861 | -0.06(-0.24%) |
Dec 27, 2010 | 24.59 | 24.78 | 24.59 | 24.77 | 20,180 | +0.09(+0.38%) |
Dec 23, 2010 | 24.83 | 24.83 | 24.65 | 24.68 | 6,556 | -0.17(-0.69%) |
Dec 22, 2010 | 24.76 | 24.87 | 24.75 | 24.85 | 7,026 | +0.16(+0.66%) |
Dec 21, 2010 | 24.54 | 24.69 | 24.54 | 24.68 | 28,512 | +0.22(+0.91%) |
Dec 20, 2010 | 24.40 | 24.53 | 24.40 | 24.46 | 56,820 | +0.09(+0.36%) |
Dec 17, 2010 | 24.35 | 24.44 | 24.34 | 24.37 | 55,419 | +0.02(+0.09%) |
Dec 16, 2010 | 24.33 | 24.40 | 24.17 | 24.35 | 22,644 | +0.06(+0.25%) |
Dec 15, 2010 | 24.18 | 24.38 | 24.18 | 24.29 | 11,067 | +0.02(+0.08%) |
Dec 14, 2010 | 24.45 | 24.46 | 24.23 | 24.27 | 31,510 | -0.06(-0.25%) |
Dec 13, 2010 | 24.36 | 24.45 | 24.27 | 24.34 | 10,454 | +0.09(+0.35%) |
Dec 10, 2010 | 24.13 | 24.26 | 24.01 | 24.25 | 19,847 | +0.16(+0.68%) |
Dec 09, 2010 | 24.01 | 24.13 | 23.94 | 24.09 | 30,684 | +0.17(+0.71%) |
Dec 08, 2010 | 23.57 | 23.92 | 23.57 | 23.92 | 12,619 | +0.35(+1.48%) |
Dec 07, 2010 | 23.72 | 23.72 | 23.57 | 23.57 | 42,853 | +0.05(+0.20%) |
Dec 06, 2010 | 23.42 | 23.55 | 23.40 | 23.52 | 28,916 | -0.01(-0.03%) |
Dec 03, 2010 | 23.34 | 23.53 | 23.28 | 23.53 | 18,181 | +0.04(+0.16%) |
Dec 02, 2010 | 23.16 | 23.51 | 23.16 | 23.49 | 37,946 | +0.40(+1.71%) |
Dec 01, 2010 | 22.91 | 23.13 | 22.91 | 23.10 | 10,673 | +0.50(+2.23%) |
Nov 30, 2010 | 22.62 | 22.73 | 22.55 | 22.59 | 40,799 | -0.21(-0.94%) |
Nov 29, 2010 | 22.58 | 22.81 | 22.55 | 22.81 | 24,630 | +0.06(+0.26%) |
Nov 26, 2010 | 22.77 | 22.91 | 22.75 | 22.75 | 26,525 | -0.25(-1.08%) |
Nov 24, 2010 | 22.84 | 22.99 | 22.99 | 22.99 | 25,202 | +0.29(+1.26%) |
Nov 23, 2010 | 22.84 | 22.84 | 22.71 | 22.71 | 9,504 | -0.38(-1.66%) |
Nov 22, 2010 | 23.10 | 23.10 | 22.91 | 23.09 | 16,199 | -0.09(-0.38%) |
Nov 19, 2010 | 23.09 | 23.26 | 23.09 | 23.18 | 15,034 | -0.05(-0.23%) |
Nov 18, 2010 | 23.22 | 23.36 | 23.19 | 23.23 | 16,572 | +0.29(+1.25%) |
Nov 17, 2010 | 22.87 | 22.95 | 22.87 | 22.95 | 9,884 | +0.05(+0.24%) |
Nov 16, 2010 | 23.20 | 23.22 | 22.79 | 22.89 | 22,070 | -0.43(-1.83%) |
Nov 15, 2010 | 23.34 | 23.52 | 23.32 | 23.32 | 25,069 | +0.07(+0.30%) |
Nov 12, 2010 | 23.42 | 23.51 | 23.25 | 23.25 | 5,091 | -0.32(-1.35%) |
Nov 11, 2010 | 23.58 | 23.70 | 23.51 | 23.57 | 78,268 | -0.19(-0.82%) |
Nov 10, 2010 | 23.61 | 23.76 | 23.48 | 23.76 | 14,227 | +0.16(+0.69%) |
Nov 09, 2010 | 23.96 | 23.96 | 23.54 | 23.60 | 16,745 | -0.33(-1.39%) |
Nov 08, 2010 | 24.07 | 24.07 | 23.85 | 23.93 | 26,618 | -0.25(-1.03%) |
Nov 05, 2010 | 24.17 | 24.33 | 24.02 | 24.18 | 58,553 | +0.03(+0.13%) |
Nov 04, 2010 | 23.67 | 24.15 | 23.67 | 24.15 | 48,917 | +0.67(+2.87%) |
Nov 03, 2010 | 23.41 | 23.48 | 23.13 | 23.48 | 41,144 | +0.10(+0.43%) |
Nov 02, 2010 | 23.36 | 23.41 | 23.30 | 23.37 | 27,910 | +0.19(+0.84%) |
Nov 01, 2010 | 23.21 | 23.44 | 23.06 | 23.18 | 37,460 | +0.04(+0.16%) |
Oct 29, 2010 | 23.18 | 23.18 | 23.01 | 23.14 | 37,526 | -0.10(-0.43%) |
Oct 28, 2010 | 23.58 | 23.58 | 23.18 | 23.24 | 24,393 | -0.23(-0.99%) |
Oct 27, 2010 | 23.41 | 23.53 | 23.29 | 23.48 | 37,152 | -0.02(-0.10%) |
Oct 25, 2010 | 23.55 | 23.74 | 23.48 | 23.50 | 187,401 | +0.02(+0.10%) |
Oct 22, 2010 | 23.50 | 23.54 | 23.42 | 23.48 | 26,403 | -0.06(-0.25%) |
Oct 21, 2010 | 23.58 | 23.73 | 23.38 | 23.54 | 26,179 | +0.06(+0.25%) |
Oct 20, 2010 | 23.20 | 23.49 | 23.20 | 23.48 | 7,083 | +0.35(+1.52%) |
Oct 19, 2010 | 23.16 | 23.49 | 23.06 | 23.13 | 21,717 | -0.37(-1.58%) |
Oct 18, 2010 | 23.30 | 23.50 | 23.30 | 23.50 | 26,604 | +0.31(+1.34%) |
Oct 15, 2010 | 23.48 | 23.48 | 23.10 | 23.19 | 10,576 | -0.10(-0.41%) |
Oct 14, 2010 | 23.27 | 23.54 | 23.13 | 23.28 | 20,775 | -0.06(-0.25%) |
Oct 13, 2010 | 23.20 | 23.51 | 23.17 | 23.34 | 13,011 | +0.25(+1.09%) |
Oct 12, 2010 | 22.97 | 23.12 | 22.84 | 23.09 | 11,954 | +0.10(+0.45%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.94 | 22.99 | 22,570 | -0.03(-0.13%) |
Oct 08, 2010 | 23.02 | 23.06 | 22.81 | 23.02 | 23,194 | +0.17(+0.76%) |
Oct 07, 2010 | 22.99 | 23.03 | 22.78 | 22.84 | 114,562 | -0.06(-0.28%) |
Oct 06, 2010 | 22.89 | 22.95 | 22.83 | 22.91 | 15,514 | -0.05(-0.22%) |
Oct 05, 2010 | 22.65 | 22.96 | 22.46 | 22.96 | 16,097 | +0.53(+2.35%) |
Oct 04, 2010 | 22.46 | 22.64 | 22.35 | 22.43 | 13,729 | -0.15(-0.66%) |
Oct 01, 2010 | 22.58 | 22.79 | 22.47 | 22.58 | 7,408 | -0.10(-0.44%) |
Sep 30, 2010 | 22.90 | 22.90 | 22.66 | 22.68 | 9,799 | +0.01(+0.06%) |
Sep 29, 2010 | 22.72 | 22.80 | 22.61 | 22.67 | 23,788 | -0.19(-0.83%) |
Sep 28, 2010 | 22.43 | 22.86 | 22.43 | 22.86 | 29,601 | +0.19(+0.85%) |
Sep 27, 2010 | 22.73 | 22.73 | 22.60 | 22.66 | 29,850 | -0.05(-0.22%) |
Sep 24, 2010 | 22.40 | 22.72 | 22.40 | 22.71 | 38,916 | +0.53(+2.37%) |
Sep 23, 2010 | 22.44 | 22.52 | 22.18 | 22.18 | 26,941 | -0.44(-1.94%) |
Sep 22, 2010 | 22.91 | 22.97 | 22.56 | 22.62 | 21,098 | -0.38(-1.66%) |
Sep 21, 2010 | 23.06 | 23.17 | 22.93 | 23.01 | 68,439 | -0.06(-0.27%) |
Sep 20, 2010 | 22.70 | 23.11 | 22.64 | 23.07 | 51,544 | +0.42(+1.84%) |
Sep 17, 2010 | 22.65 | 22.78 | 22.61 | 22.65 | 14,312 | -0.01(-0.06%) |
Sep 15, 2010 | 22.37 | 22.67 | 22.37 | 22.67 | 20,700 | +0.09(+0.41%) |
Sep 14, 2010 | 22.48 | 22.62 | 22.41 | 22.57 | 25,843 | +0.06(+0.25%) |
Sep 13, 2010 | 22.33 | 22.59 | 22.33 | 22.52 | 32,082 | +0.33(+1.48%) |
Sep 10, 2010 | 22.21 | 22.23 | 22.07 | 22.19 | 8,355 | -0.01(-0.03%) |
Sep 09, 2010 | 22.23 | 22.30 | 22.06 | 22.20 | 14,894 | +0.22(+0.99%) |
Sep 08, 2010 | 22.09 | 22.15 | 21.94 | 21.98 | 28,589 | +0.17(+0.78%) |
Sep 07, 2010 | 22.09 | 22.09 | 21.79 | 21.81 | 13,380 | -0.53(-2.35%) |
Sep 03, 2010 | 22.05 | 22.34 | 22.04 | 22.34 | 25,639 | +0.60(+2.77%) |
Sep 02, 2010 | 21.75 | 21.77 | 21.62 | 21.73 | 30,768 | +0.05(+0.25%) |