Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.00 | 23.38 | 22.93 | 23.05 | 1,927,321 | -0.14(-0.59%) |
Sep 29, 2011 | 23.37 | 23.55 | 23.07 | 23.19 | 2,704,907 | +0.18(+0.76%) |
Sep 28, 2011 | 23.29 | 23.42 | 22.97 | 23.01 | 1,454,696 | -0.28(-1.21%) |
Sep 27, 2011 | 23.40 | 23.70 | 23.18 | 23.29 | 2,743,850 | +0.18(+0.76%) |
Sep 26, 2011 | 23.02 | 23.16 | 22.61 | 23.12 | 1,464,798 | +0.37(+1.61%) |
Sep 23, 2011 | 22.89 | 22.91 | 22.53 | 22.75 | 1,743,242 | -0.21(-0.93%) |
Sep 22, 2011 | 22.68 | 23.03 | 22.53 | 22.97 | 2,229,010 | -0.17(-0.73%) |
Sep 21, 2011 | 22.99 | 23.42 | 22.94 | 23.13 | 2,192,508 | +0.09(+0.40%) |
Sep 20, 2011 | 23.05 | 23.36 | 22.77 | 23.04 | 2,390,995 | +0.51(+2.27%) |
Sep 19, 2011 | 22.61 | 22.67 | 22.39 | 22.53 | 1,094,856 | -0.15(-0.64%) |
Sep 16, 2011 | 22.85 | 22.97 | 22.68 | 22.68 | 1,365,896 | -0.06(-0.27%) |
Sep 15, 2011 | 22.87 | 22.93 | 22.49 | 22.74 | 1,303,356 | +0.18(+0.81%) |
Sep 14, 2011 | 22.11 | 22.77 | 22.07 | 22.55 | 1,748,977 | +0.53(+2.43%) |
Sep 13, 2011 | 21.76 | 22.05 | 21.72 | 22.02 | 1,189,237 | +0.24(+1.09%) |
Sep 12, 2011 | 21.66 | 21.83 | 21.46 | 21.78 | 1,467,838 | -0.12(-0.56%) |
Sep 09, 2011 | 22.39 | 22.45 | 21.85 | 21.90 | 1,749,207 | -0.75(-3.30%) |
Sep 08, 2011 | 22.51 | 22.86 | 22.48 | 22.65 | 1,335,731 | +0.08(+0.34%) |
Sep 07, 2011 | 22.47 | 22.60 | 22.26 | 22.58 | 1,553,401 | +0.32(+1.44%) |
Sep 06, 2011 | 22.16 | 22.35 | 22.02 | 22.26 | 1,457,113 | -0.27(-1.19%) |
Sep 02, 2011 | 22.31 | 22.72 | 22.30 | 22.52 | 1,339,646 | -0.12(-0.54%) |
Sep 01, 2011 | 22.86 | 22.91 | 22.61 | 22.64 | 1,231,975 | -0.10(-0.44%) |
Aug 31, 2011 | 22.74 | 22.77 | 22.48 | 22.74 | 1,261,019 | +0.17(+0.74%) |
Aug 30, 2011 | 22.35 | 22.71 | 22.29 | 22.58 | 963,245 | +0.05(+0.24%) |
Aug 29, 2011 | 22.26 | 22.55 | 22.24 | 22.52 | 1,104,080 | +0.36(+1.62%) |
Aug 26, 2011 | 21.67 | 22.19 | 21.27 | 22.16 | 1,214,131 | +0.37(+1.68%) |
Aug 25, 2011 | 22.09 | 22.17 | 21.67 | 21.80 | 1,087,903 | -0.19(-0.87%) |
Aug 24, 2011 | 21.35 | 22.03 | 21.32 | 21.99 | 1,246,437 | +0.60(+2.82%) |
Aug 23, 2011 | 21.12 | 21.38 | 20.96 | 21.38 | 2,162,801 | +0.37(+1.78%) |
Aug 22, 2011 | 21.12 | 21.18 | 20.86 | 21.01 | 1,888,636 | +0.21(+1.03%) |
Aug 19, 2011 | 21.04 | 21.25 | 20.72 | 20.80 | 2,595,750 | -0.51(-2.40%) |
Aug 18, 2011 | 21.54 | 21.71 | 21.08 | 21.31 | 2,638,126 | -0.54(-2.48%) |
Aug 17, 2011 | 22.20 | 22.34 | 21.83 | 21.85 | 1,394,129 | -0.22(-1.00%) |
Aug 16, 2011 | 21.95 | 22.21 | 21.89 | 22.07 | 1,428,455 | -0.13(-0.58%) |
Aug 15, 2011 | 21.72 | 22.24 | 21.68 | 22.20 | 1,631,020 | +0.64(+2.98%) |
Aug 12, 2011 | 22.00 | 22.13 | 21.44 | 21.56 | 2,183,692 | -0.23(-1.05%) |
Aug 11, 2011 | 20.64 | 22.13 | 20.53 | 21.79 | 3,101,913 | +1.31(+6.38%) |
Aug 10, 2011 | 20.79 | 21.57 | 20.45 | 20.48 | 3,668,996 | -0.61(-2.90%) |
Aug 09, 2011 | 20.55 | 21.11 | 19.23 | 21.09 | 4,230,638 | +1.74(+9.00%) |
Aug 08, 2011 | 20.55 | 20.55 | 19.34 | 19.35 | 3,033,556 | -1.41(-6.79%) |
Aug 05, 2011 | 21.12 | 21.12 | 20.28 | 20.76 | 2,591,345 | -0.14(-0.69%) |
Aug 04, 2011 | 21.03 | 21.52 | 20.83 | 20.91 | 1,950,435 | -0.52(-2.44%) |
Aug 03, 2011 | 20.90 | 21.44 | 20.88 | 21.43 | 2,367,327 | +0.49(+2.35%) |
Aug 02, 2011 | 21.15 | 21.25 | 20.91 | 20.94 | 1,475,037 | -0.31(-1.46%) |
Aug 01, 2011 | 21.54 | 21.54 | 21.18 | 21.25 | 1,046,281 | +0.04(+0.18%) |
Jul 29, 2011 | 21.24 | 21.45 | 20.86 | 21.21 | 1,352,676 | -0.20(-0.96%) |
Jul 28, 2011 | 21.37 | 21.65 | 21.36 | 21.41 | 1,403,926 | +0.02(+0.07%) |
Jul 27, 2011 | 21.91 | 21.93 | 21.39 | 21.40 | 2,472,915 | -0.56(-2.55%) |
Jul 26, 2011 | 22.24 | 22.25 | 21.94 | 21.96 | 1,301,460 | -0.20(-0.89%) |
Jul 25, 2011 | 22.15 | 22.41 | 22.14 | 22.15 | 844,725 | -0.17(-0.78%) |
Jul 22, 2011 | 22.47 | 22.47 | 22.29 | 22.33 | 887,425 | -0.17(-0.74%) |
Jul 21, 2011 | 22.34 | 22.58 | 22.29 | 22.50 | 953,321 | +0.24(+1.09%) |
Jul 20, 2011 | 22.24 | 22.34 | 22.11 | 22.25 | 690,951 | +0.11(+0.48%) |
Jul 19, 2011 | 22.17 | 22.24 | 21.90 | 22.15 | 1,042,392 | +0.08(+0.34%) |
Jul 18, 2011 | 22.36 | 22.37 | 21.94 | 22.07 | 868,772 | -0.30(-1.32%) |
Jul 15, 2011 | 22.33 | 22.37 | 22.17 | 22.37 | 1,026,778 | +0.09(+0.41%) |
Jul 14, 2011 | 22.56 | 22.65 | 22.22 | 22.28 | 891,593 | -0.20(-0.88%) |
Jul 13, 2011 | 22.47 | 22.57 | 22.37 | 22.47 | 1,021,194 | +0.08(+0.37%) |
Jul 12, 2011 | 22.40 | 22.54 | 22.25 | 22.39 | 1,133,337 | -0.08(-0.34%) |
Jul 11, 2011 | 22.68 | 22.72 | 22.42 | 22.47 | 1,202,015 | -0.38(-1.66%) |
Jul 08, 2011 | 22.68 | 22.85 | 22.66 | 22.84 | 1,239,377 | +0.00(+0.00%) |
Jul 07, 2011 | 22.87 | 22.89 | 22.72 | 22.84 | 775,321 | +0.11(+0.50%) |
Jul 06, 2011 | 22.59 | 22.74 | 22.50 | 22.73 | 1,287,949 | +0.08(+0.33%) |
Jul 05, 2011 | 22.73 | 22.75 | 22.51 | 22.65 | 1,408,508 | -0.14(-0.63%) |
Jul 01, 2011 | 22.31 | 22.84 | 22.31 | 22.80 | 1,323,124 | +0.49(+2.21%) |
Jun 30, 2011 | 22.68 | 22.68 | 22.16 | 22.31 | 2,430,540 | -0.29(-1.27%) |
Jun 29, 2011 | 22.38 | 22.70 | 22.29 | 22.59 | 1,389,197 | +0.35(+1.57%) |
Jun 28, 2011 | 22.12 | 22.46 | 22.08 | 22.25 | 1,015,867 | +0.15(+0.69%) |
Jun 27, 2011 | 22.08 | 22.20 | 22.03 | 22.09 | 1,339,814 | -0.05(-0.24%) |
Jun 24, 2011 | 22.15 | 22.24 | 21.87 | 22.15 | 1,859,013 | -0.13(-0.58%) |
Jun 23, 2011 | 22.05 | 22.34 | 21.93 | 22.28 | 1,718,235 | +0.08(+0.38%) |
Jun 22, 2011 | 22.26 | 22.35 | 22.00 | 22.19 | 1,212,180 | -0.05(-0.20%) |
Jun 21, 2011 | 22.17 | 22.41 | 22.11 | 22.24 | 1,499,709 | +0.06(+0.27%) |
Jun 20, 2011 | 22.20 | 22.23 | 22.12 | 22.18 | 1,023,284 | +0.11(+0.48%) |
Jun 17, 2011 | 21.90 | 22.13 | 21.78 | 22.07 | 1,705,852 | +0.27(+1.25%) |
Jun 16, 2011 | 21.87 | 22.02 | 21.69 | 21.80 | 1,120,434 | +0.00(+0.00%) |
Jun 15, 2011 | 21.95 | 22.15 | 21.69 | 21.80 | 1,863,813 | -0.25(-1.13%) |
Jun 14, 2011 | 21.99 | 22.24 | 21.77 | 22.05 | 1,392,364 | +0.23(+1.08%) |
Jun 13, 2011 | 21.75 | 21.97 | 21.65 | 21.81 | 1,286,196 | +0.16(+0.73%) |
Jun 10, 2011 | 21.53 | 21.74 | 21.42 | 21.65 | 1,473,790 | +0.05(+0.21%) |
Jun 09, 2011 | 21.77 | 21.81 | 21.54 | 21.61 | 1,809,993 | -0.17(-0.77%) |
Jun 08, 2011 | 21.80 | 21.93 | 21.69 | 21.78 | 2,162,741 | +0.00(+0.00%) |
Jun 07, 2011 | 21.86 | 22.09 | 21.78 | 21.78 | 1,289,544 | -0.03(-0.14%) |
Jun 06, 2011 | 22.05 | 22.14 | 21.67 | 21.81 | 1,882,705 | -0.20(-0.89%) |
Jun 03, 2011 | 22.06 | 22.15 | 21.90 | 22.00 | 1,607,705 | +0.03(+0.14%) |
May 24, 2011 | 22.15 | 22.15 | 21.95 | 21.97 | 1,160,555 | -0.01(-0.03%) |
May 23, 2011 | 22.06 | 22.15 | 21.91 | 21.98 | 922,622 | -0.29(-1.29%) |
May 20, 2011 | 22.28 | 22.40 | 22.12 | 22.27 | 1,013,159 | +0.05(+0.24%) |
May 19, 2011 | 21.90 | 22.27 | 21.90 | 22.22 | 1,455,442 | +0.31(+1.42%) |
May 18, 2011 | 22.09 | 22.09 | 21.80 | 21.90 | 3,261,524 | +0.12(+0.56%) |
May 17, 2011 | 21.87 | 21.92 | 21.75 | 21.78 | 2,571,294 | -0.02(-0.07%) |
May 16, 2011 | 22.06 | 22.45 | 21.75 | 21.80 | 1,502,046 | -0.28(-1.27%) |
May 13, 2011 | 22.30 | 22.37 | 21.99 | 22.08 | 1,386,272 | -0.26(-1.14%) |
May 12, 2011 | 22.23 | 22.40 | 22.02 | 22.33 | 1,874,934 | +0.03(+0.13%) |
May 11, 2011 | 23.04 | 23.06 | 22.21 | 22.30 | 2,834,181 | -0.71(-3.07%) |
May 10, 2011 | 22.29 | 23.08 | 22.29 | 23.01 | 2,716,571 | +0.73(+3.27%) |
May 09, 2011 | 22.33 | 22.33 | 22.07 | 22.28 | 2,459,801 | +0.27(+1.23%) |
May 06, 2011 | 22.13 | 22.18 | 21.91 | 22.01 | 2,230,135 | +0.06(+0.27%) |
May 05, 2011 | 22.06 | 22.28 | 21.63 | 21.95 | 1,922,073 | -0.10(-0.44%) |
May 04, 2011 | 22.16 | 22.21 | 21.88 | 22.05 | 1,695,235 | -0.16(-0.71%) |
May 03, 2011 | 22.11 | 22.36 | 22.08 | 22.21 | 1,386,732 | +0.02(+0.10%) |
May 02, 2011 | 22.15 | 22.18 | 22.09 | 22.18 | 1,341,656 | +0.10(+0.44%) |
Apr 29, 2011 | 21.91 | 22.11 | 21.83 | 22.09 | 1,167,814 | +0.14(+0.65%) |
Apr 28, 2011 | 21.82 | 22.01 | 21.82 | 21.94 | 1,825,913 | +0.08(+0.34%) |
Apr 27, 2011 | 21.69 | 21.88 | 21.52 | 21.87 | 1,030,002 | +0.32(+1.50%) |
Apr 26, 2011 | 21.33 | 21.58 | 21.30 | 21.55 | 1,023,843 | +0.25(+1.16%) |
Apr 25, 2011 | 21.41 | 21.43 | 21.28 | 21.30 | 748,537 | +0.02(+0.07%) |
Apr 21, 2011 | 21.46 | 21.51 | 21.19 | 21.28 | 1,415,192 | -0.13(-0.60%) |
Apr 20, 2011 | 21.51 | 21.52 | 21.40 | 21.41 | 1,129,916 | +0.08(+0.35%) |
Apr 19, 2011 | 21.34 | 21.43 | 21.18 | 21.33 | 1,188,124 | +0.01(+0.04%) |
Apr 18, 2011 | 21.56 | 21.56 | 21.19 | 21.33 | 1,200,652 | -0.23(-1.05%) |
Apr 15, 2011 | 21.43 | 21.67 | 21.33 | 21.55 | 969,095 | +0.23(+1.09%) |
Apr 14, 2011 | 21.21 | 21.36 | 21.10 | 21.32 | 769,337 | +0.14(+0.67%) |
Apr 13, 2011 | 21.10 | 21.24 | 21.08 | 21.18 | 1,145,578 | +0.20(+0.97%) |
Apr 12, 2011 | 21.27 | 21.29 | 20.95 | 20.97 | 1,490,790 | -0.35(-1.62%) |
Apr 11, 2011 | 21.50 | 21.52 | 21.27 | 21.32 | 1,116,556 | -0.12(-0.56%) |
Apr 08, 2011 | 21.49 | 21.57 | 21.33 | 21.44 | 901,887 | -0.07(-0.31%) |
Apr 07, 2011 | 21.53 | 21.64 | 21.36 | 21.51 | 1,667,286 | -0.08(-0.38%) |
Apr 06, 2011 | 21.46 | 21.75 | 21.43 | 21.59 | 1,302,657 | +0.23(+1.06%) |
Apr 05, 2011 | 21.27 | 21.43 | 21.21 | 21.36 | 831,440 | -0.02(-0.11%) |
Apr 04, 2011 | 21.31 | 21.43 | 21.20 | 21.39 | 678,003 | +0.11(+0.49%) |
Apr 01, 2011 | 21.13 | 21.46 | 21.13 | 21.28 | 1,146,561 | +0.20(+0.93%) |
Mar 31, 2011 | 21.07 | 21.30 | 20.87 | 21.09 | 1,348,233 | +0.08(+0.36%) |
Mar 30, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 2,170,288 | +0.21(+1.01%) |
Mar 29, 2011 | 20.64 | 20.81 | 20.61 | 20.80 | 1,328,084 | +0.13(+0.62%) |
Mar 28, 2011 | 20.90 | 21.00 | 20.67 | 20.67 | 708,735 | -0.21(-1.01%) |
Mar 25, 2011 | 20.89 | 21.03 | 20.82 | 20.88 | 850,097 | +0.07(+0.33%) |
Mar 24, 2011 | 20.76 | 20.90 | 20.61 | 20.82 | 2,027,726 | +0.22(+1.06%) |
Mar 23, 2011 | 20.70 | 20.70 | 20.49 | 20.60 | 1,237,529 | -0.02(-0.07%) |
Mar 22, 2011 | 20.64 | 20.88 | 20.61 | 20.61 | 2,097,419 | -0.06(-0.29%) |
Mar 21, 2011 | 20.75 | 20.76 | 20.65 | 20.67 | 1,658,013 | +0.35(+1.74%) |
Mar 18, 2011 | 20.49 | 20.57 | 20.26 | 20.32 | 1,802,444 | +0.02(+0.11%) |
Mar 17, 2011 | 20.59 | 20.63 | 20.15 | 20.30 | 1,286,288 | -0.11(-0.52%) |
Mar 16, 2011 | 20.22 | 20.56 | 20.15 | 20.40 | 2,965,329 | +0.15(+0.74%) |
Mar 15, 2011 | 20.24 | 20.67 | 20.18 | 20.25 | 1,297,090 | -0.42(-2.04%) |
Mar 14, 2011 | 20.52 | 20.74 | 20.52 | 20.67 | 1,202,610 | +0.04(+0.18%) |
Mar 11, 2011 | 20.52 | 20.76 | 20.52 | 20.64 | 1,361,703 | +0.04(+0.18%) |
Mar 10, 2011 | 20.91 | 20.92 | 20.59 | 20.60 | 1,139,138 | -0.35(-1.69%) |
Mar 09, 2011 | 20.93 | 21.02 | 20.89 | 20.95 | 1,494,826 | -0.02(-0.07%) |
Mar 08, 2011 | 20.83 | 21.06 | 20.81 | 20.97 | 1,792,868 | +0.18(+0.87%) |
Mar 07, 2011 | 20.94 | 21.04 | 20.67 | 20.79 | 1,677,860 | -0.03(-0.14%) |
Mar 04, 2011 | 21.19 | 21.19 | 20.70 | 20.82 | 1,692,223 | -0.38(-1.81%) |
Mar 03, 2011 | 20.94 | 21.27 | 20.87 | 21.20 | 2,240,368 | +0.38(+1.84%) |
Mar 02, 2011 | 20.71 | 20.85 | 20.62 | 20.82 | 2,053,398 | +0.17(+0.84%) |
Mar 01, 2011 | 20.91 | 20.97 | 20.60 | 20.64 | 2,089,845 | -0.21(-1.01%) |
Feb 28, 2011 | 20.54 | 20.94 | 20.54 | 20.85 | 1,642,214 | +0.28(+1.35%) |
Feb 25, 2011 | 20.52 | 20.61 | 20.36 | 20.58 | 1,602,061 | +0.22(+1.07%) |
Feb 24, 2011 | 20.61 | 20.67 | 20.28 | 20.36 | 2,013,288 | -0.24(-1.17%) |
Feb 23, 2011 | 20.61 | 20.80 | 20.49 | 20.60 | 1,742,079 | -0.06(-0.29%) |
Feb 22, 2011 | 20.87 | 20.92 | 20.51 | 20.66 | 1,660,888 | -0.26(-1.26%) |
Feb 18, 2011 | 20.64 | 21.00 | 20.60 | 20.92 | 3,011,187 | +0.38(+1.87%) |
Feb 17, 2011 | 20.53 | 20.56 | 20.45 | 20.54 | 1,494,924 | +0.07(+0.33%) |
Feb 16, 2011 | 20.51 | 20.58 | 20.34 | 20.47 | 1,414,084 | +0.14(+0.67%) |
Feb 15, 2011 | 20.19 | 20.42 | 20.10 | 20.34 | 2,016,071 | +0.20(+1.00%) |
Feb 14, 2011 | 19.93 | 20.21 | 19.84 | 20.13 | 2,375,328 | +0.28(+1.43%) |
Feb 11, 2011 | 19.78 | 19.87 | 19.62 | 19.85 | 1,238,727 | +0.12(+0.60%) |
Feb 10, 2011 | 19.82 | 19.88 | 19.71 | 19.73 | 751,041 | -0.07(-0.38%) |
Feb 09, 2011 | 19.81 | 19.87 | 19.76 | 19.81 | 917,734 | -0.05(-0.26%) |
Feb 08, 2011 | 20.04 | 20.04 | 19.84 | 19.86 | 734,956 | -0.13(-0.63%) |
Feb 07, 2011 | 20.03 | 20.03 | 19.87 | 19.98 | 1,604,627 | +0.05(+0.26%) |
Feb 04, 2011 | 19.84 | 20.02 | 19.81 | 19.93 | 2,334,165 | +0.27(+1.36%) |
Feb 03, 2011 | 19.63 | 19.88 | 19.46 | 19.66 | 2,685,253 | +0.13(+0.65%) |
Feb 02, 2011 | 19.24 | 19.56 | 19.16 | 19.54 | 1,549,052 | +0.40(+2.06%) |
Feb 01, 2011 | 19.20 | 19.25 | 19.07 | 19.14 | 1,517,392 | +0.13(+0.67%) |
Jan 31, 2011 | 19.03 | 19.11 | 18.95 | 19.02 | 1,350,610 | +0.09(+0.47%) |
Jan 28, 2011 | 19.37 | 19.46 | 18.93 | 18.93 | 1,342,658 | -0.38(-1.97%) |
Jan 27, 2011 | 19.54 | 19.56 | 19.29 | 19.31 | 1,484,684 | -0.19(-0.99%) |
Jan 26, 2011 | 19.45 | 19.64 | 19.40 | 19.50 | 1,315,810 | +0.15(+0.77%) |
Jan 25, 2011 | 19.35 | 19.53 | 19.26 | 19.35 | 1,926,380 | +0.04(+0.19%) |
Jan 24, 2011 | 19.07 | 19.47 | 19.07 | 19.31 | 997,539 | +0.23(+1.21%) |
Jan 21, 2011 | 19.26 | 19.26 | 19.06 | 19.08 | 1,353,518 | -0.05(-0.27%) |
Jan 20, 2011 | 18.93 | 19.28 | 18.93 | 19.13 | 1,154,702 | +0.10(+0.51%) |
Jan 19, 2011 | 19.02 | 19.15 | 18.84 | 19.04 | 1,497,364 | +0.08(+0.43%) |
Jan 18, 2011 | 19.30 | 19.38 | 18.88 | 18.96 | 1,145,108 | -0.42(-2.16%) |
Jan 14, 2011 | 19.10 | 19.37 | 19.09 | 19.37 | 703,786 | +0.22(+1.17%) |
Jan 13, 2011 | 19.01 | 19.19 | 19.01 | 19.15 | 1,303,623 | +0.07(+0.39%) |
Jan 12, 2011 | 18.96 | 19.08 | 18.95 | 19.07 | 813,004 | +0.16(+0.87%) |
Jan 11, 2011 | 19.10 | 19.16 | 18.85 | 18.91 | 787,060 | -0.11(-0.59%) |
Jan 10, 2011 | 19.16 | 19.16 | 18.87 | 19.02 | 707,938 | -0.12(-0.62%) |
Jan 07, 2011 | 18.88 | 19.14 | 18.82 | 19.14 | 1,102,104 | +0.33(+1.74%) |
Jan 06, 2011 | 19.14 | 19.14 | 18.77 | 18.81 | 1,157,081 | -0.22(-1.18%) |
Jan 05, 2011 | 19.06 | 19.19 | 18.96 | 19.04 | 1,012,538 | -0.10(-0.55%) |
Jan 04, 2011 | 19.12 | 19.18 | 19.00 | 19.14 | 1,468,459 | +0.10(+0.51%) |
Jan 03, 2011 | 19.01 | 19.07 | 18.84 | 19.04 | 969,436 | +0.19(+0.99%) |
Dec 31, 2010 | 19.04 | 19.06 | 18.86 | 18.86 | 675,759 | -0.11(-0.59%) |
Dec 30, 2010 | 19.20 | 19.25 | 18.85 | 18.97 | 894,768 | -0.22(-1.13%) |
Dec 29, 2010 | 19.06 | 19.20 | 19.02 | 19.19 | 568,509 | +0.16(+0.86%) |
Dec 28, 2010 | 18.99 | 19.04 | 18.80 | 19.02 | 658,522 | +0.07(+0.39%) |
Dec 27, 2010 | 18.84 | 19.04 | 18.79 | 18.95 | 415,697 | +0.01(+0.04%) |
Dec 23, 2010 | 18.72 | 19.06 | 18.72 | 18.94 | 875,499 | +0.15(+0.79%) |
Dec 22, 2010 | 18.93 | 18.94 | 18.64 | 18.79 | 1,117,790 | -0.03(-0.16%) |
Dec 21, 2010 | 19.05 | 19.16 | 18.77 | 18.82 | 1,163,943 | -0.21(-1.10%) |
Dec 20, 2010 | 18.92 | 19.16 | 18.72 | 19.03 | 1,433,218 | +0.22(+1.15%) |
Dec 17, 2010 | 18.81 | 18.87 | 18.50 | 18.81 | 1,517,793 | +0.01(+0.08%) |
Dec 16, 2010 | 18.65 | 18.93 | 18.56 | 18.80 | 2,600,407 | +0.22(+1.20%) |
Dec 15, 2010 | 18.59 | 18.75 | 18.49 | 18.58 | 1,807,871 | -0.02(-0.12%) |
Dec 14, 2010 | 18.76 | 18.83 | 18.48 | 18.60 | 1,854,028 | -0.04(-0.24%) |
Dec 13, 2010 | 18.56 | 18.72 | 18.43 | 18.64 | 937,978 | +0.21(+1.13%) |
Dec 10, 2010 | 18.58 | 18.63 | 18.34 | 18.43 | 1,722,310 | -0.13(-0.72%) |
Dec 09, 2010 | 18.57 | 18.61 | 18.38 | 18.57 | 1,026,606 | +0.10(+0.57%) |
Dec 08, 2010 | 18.44 | 18.56 | 18.31 | 18.46 | 952,995 | -0.01(-0.08%) |
Dec 07, 2010 | 18.79 | 18.80 | 18.42 | 18.48 | 961,492 | -0.13(-0.72%) |
Dec 06, 2010 | 18.61 | 18.68 | 18.54 | 18.61 | 675,663 | +0.03(+0.16%) |
Dec 03, 2010 | 18.61 | 18.69 | 18.52 | 18.58 | 978,613 | -0.06(-0.32%) |
Dec 02, 2010 | 18.51 | 18.75 | 18.38 | 18.64 | 1,571,881 | +0.16(+0.89%) |
Dec 01, 2010 | 18.40 | 18.62 | 18.27 | 18.48 | 1,822,690 | +0.19(+1.03%) |
Nov 30, 2010 | 18.19 | 18.29 | 18.02 | 18.29 | 1,896,902 | -0.01(-0.05%) |
Nov 29, 2010 | 18.36 | 18.37 | 17.84 | 18.30 | 1,764,630 | -0.19(-1.01%) |
Nov 26, 2010 | 18.30 | 18.50 | 18.30 | 18.49 | 894,554 | +0.11(+0.61%) |
Nov 24, 2010 | 18.34 | 18.37 | 18.37 | 18.37 | 676,831 | +0.15(+0.82%) |
Nov 23, 2010 | 18.06 | 18.30 | 17.93 | 18.22 | 1,095,635 | +0.11(+0.62%) |
Nov 22, 2010 | 18.05 | 18.19 | 17.96 | 18.11 | 1,087,207 | +0.03(+0.16%) |
Nov 19, 2010 | 17.88 | 18.08 | 17.78 | 18.08 | 1,654,071 | +0.24(+1.34%) |
Nov 18, 2010 | 18.02 | 18.12 | 17.84 | 17.84 | 1,120,747 | -0.14(-0.79%) |
Nov 17, 2010 | 18.01 | 18.17 | 17.95 | 17.99 | 2,140,759 | +0.07(+0.42%) |
Nov 16, 2010 | 18.40 | 18.40 | 17.82 | 17.91 | 2,168,566 | -0.39(-2.12%) |
Nov 15, 2010 | 18.31 | 18.42 | 18.23 | 18.30 | 1,264,456 | +0.19(+1.06%) |
Nov 12, 2010 | 18.37 | 18.40 | 18.08 | 18.11 | 1,338,933 | -0.28(-1.53%) |
Nov 11, 2010 | 18.31 | 18.40 | 18.16 | 18.39 | 1,532,071 | +0.10(+0.52%) |
Nov 10, 2010 | 18.07 | 18.33 | 18.03 | 18.29 | 1,015,488 | +0.23(+1.27%) |
Nov 09, 2010 | 18.31 | 18.37 | 17.99 | 18.06 | 1,292,710 | -0.21(-1.13%) |
Nov 08, 2010 | 18.29 | 18.29 | 18.13 | 18.27 | 1,147,000 | -0.07(-0.36%) |
Nov 05, 2010 | 18.28 | 18.34 | 18.07 | 18.34 | 1,808,128 | +0.20(+1.10%) |
Nov 04, 2010 | 18.23 | 18.39 | 18.01 | 18.14 | 2,698,527 | +0.33(+1.83%) |
Nov 03, 2010 | 17.62 | 17.90 | 17.59 | 17.81 | 2,129,266 | +0.17(+0.96%) |
Nov 02, 2010 | 17.65 | 17.76 | 17.56 | 17.64 | 2,523,495 | +0.10(+0.59%) |
Nov 01, 2010 | 17.78 | 17.78 | 17.38 | 17.54 | 1,821,689 | -0.11(-0.63%) |
Oct 29, 2010 | 17.67 | 17.74 | 17.52 | 17.65 | 983,152 | -0.01(-0.08%) |
Oct 28, 2010 | 17.74 | 17.83 | 17.61 | 17.66 | 902,458 | +0.00(+0.00%) |
Oct 27, 2010 | 17.47 | 17.72 | 17.43 | 17.66 | 1,616,585 | +0.26(+1.49%) |
Oct 25, 2010 | 17.62 | 17.63 | 17.36 | 17.41 | 846,662 | -0.10(-0.55%) |
Oct 22, 2010 | 17.64 | 17.66 | 17.41 | 17.50 | 536,284 | -0.04(-0.25%) |
Oct 21, 2010 | 17.65 | 17.72 | 17.42 | 17.55 | 692,723 | -0.09(-0.50%) |
Oct 20, 2010 | 17.61 | 17.66 | 17.55 | 17.63 | 1,029,332 | +0.10(+0.55%) |
Oct 19, 2010 | 17.41 | 17.74 | 17.40 | 17.54 | 1,678,753 | +0.06(+0.34%) |
Oct 18, 2010 | 17.52 | 17.57 | 17.46 | 17.48 | 965,208 | +0.01(+0.04%) |
Oct 15, 2010 | 17.52 | 17.55 | 17.38 | 17.47 | 2,088,592 | +0.09(+0.51%) |
Oct 14, 2010 | 17.36 | 17.43 | 17.33 | 17.38 | 1,346,728 | +0.04(+0.21%) |
Oct 13, 2010 | 17.69 | 17.70 | 17.35 | 17.35 | 1,589,329 | -0.18(-1.05%) |
Oct 12, 2010 | 17.48 | 17.56 | 17.23 | 17.53 | 1,127,536 | +0.04(+0.25%) |
Oct 11, 2010 | 17.55 | 17.56 | 17.42 | 17.49 | 593,981 | -0.03(-0.17%) |
Oct 08, 2010 | 17.52 | 17.60 | 17.42 | 17.52 | 1,096,559 | -0.05(-0.29%) |
Oct 07, 2010 | 17.64 | 17.72 | 17.44 | 17.57 | 1,069,460 | +0.02(+0.13%) |
Oct 06, 2010 | 17.51 | 17.58 | 17.26 | 17.55 | 1,202,690 | +0.04(+0.21%) |
Oct 05, 2010 | 17.51 | 17.56 | 17.38 | 17.51 | 1,178,560 | +0.16(+0.94%) |
Oct 04, 2010 | 17.39 | 17.42 | 17.09 | 17.35 | 1,346,664 | -0.04(-0.25%) |