Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.55 | 18.01 | 17.46 | 18.00 | 1,954,682 | +0.97(+5.72%) |
Nov 29, 2011 | 17.12 | 17.27 | 16.88 | 17.02 | 2,263,942 | -0.06(-0.38%) |
Nov 28, 2011 | 17.44 | 17.59 | 17.02 | 17.09 | 2,956,797 | +0.23(+1.35%) |
Nov 25, 2011 | 16.59 | 17.04 | 16.50 | 16.86 | 1,052,309 | +0.08(+0.46%) |
Nov 23, 2011 | 17.16 | 17.16 | 16.78 | 16.78 | 1,726,525 | -0.56(-3.22%) |
Nov 22, 2011 | 17.37 | 17.46 | 17.13 | 17.34 | 2,088,913 | +0.06(+0.38%) |
Nov 21, 2011 | 17.26 | 17.33 | 16.87 | 17.28 | 2,687,867 | -0.31(-1.77%) |
Nov 18, 2011 | 17.74 | 17.79 | 17.44 | 17.59 | 1,190,386 | +0.01(+0.04%) |
Nov 17, 2011 | 18.17 | 18.24 | 17.47 | 17.58 | 1,587,048 | -0.59(-3.25%) |
Nov 16, 2011 | 18.31 | 18.48 | 18.14 | 18.17 | 1,440,772 | -0.32(-1.75%) |
Nov 15, 2011 | 18.40 | 18.62 | 18.31 | 18.50 | 1,087,721 | +0.01(+0.07%) |
Nov 14, 2011 | 18.69 | 18.75 | 18.40 | 18.48 | 1,311,786 | -0.25(-1.32%) |
Nov 11, 2011 | 18.47 | 18.88 | 18.39 | 18.73 | 1,006,869 | +0.53(+2.89%) |
Nov 10, 2011 | 18.30 | 18.37 | 17.95 | 18.20 | 1,796,459 | +0.05(+0.29%) |
Nov 09, 2011 | 18.25 | 18.46 | 18.15 | 18.15 | 1,328,302 | -0.60(-3.22%) |
Nov 08, 2011 | 18.51 | 18.79 | 18.35 | 18.76 | 834,465 | +0.29(+1.55%) |
Nov 07, 2011 | 18.19 | 18.50 | 18.19 | 18.47 | 1,485,038 | +0.25(+1.35%) |
Nov 04, 2011 | 18.40 | 18.59 | 18.15 | 18.22 | 1,263,060 | -0.47(-2.50%) |
Nov 03, 2011 | 18.63 | 18.85 | 18.36 | 18.69 | 1,823,052 | +0.14(+0.73%) |
Nov 02, 2011 | 18.41 | 18.83 | 18.35 | 18.55 | 1,294,904 | +0.43(+2.36%) |
Nov 01, 2011 | 18.09 | 18.34 | 17.91 | 18.13 | 2,409,395 | -0.69(-3.65%) |
Oct 31, 2011 | 18.81 | 19.16 | 18.78 | 18.81 | 1,587,532 | -0.29(-1.53%) |
Oct 28, 2011 | 19.12 | 19.30 | 19.00 | 19.11 | 1,587,330 | +0.03(+0.17%) |
Oct 27, 2011 | 18.96 | 19.16 | 18.83 | 19.07 | 1,713,249 | +0.74(+4.02%) |
Oct 26, 2011 | 18.36 | 18.43 | 17.88 | 18.34 | 1,260,880 | +0.22(+1.21%) |
Oct 25, 2011 | 18.43 | 18.43 | 18.07 | 18.12 | 1,199,109 | -0.46(-2.47%) |
Oct 24, 2011 | 18.30 | 18.61 | 18.28 | 18.58 | 2,672,894 | +0.25(+1.37%) |
Oct 21, 2011 | 17.92 | 18.34 | 17.82 | 18.32 | 3,218,197 | +0.61(+3.43%) |
Oct 20, 2011 | 17.53 | 17.79 | 17.37 | 17.72 | 3,216,384 | +0.19(+1.11%) |
Oct 19, 2011 | 17.42 | 17.66 | 17.33 | 17.52 | 2,081,497 | +0.17(+1.01%) |
Oct 18, 2011 | 17.14 | 17.45 | 17.03 | 17.35 | 2,136,565 | +0.24(+1.40%) |
Oct 17, 2011 | 17.46 | 17.52 | 17.09 | 17.11 | 2,581,220 | -0.33(-1.89%) |
Oct 14, 2011 | 17.43 | 17.48 | 17.19 | 17.44 | 4,987,958 | +0.39(+2.27%) |
Oct 13, 2011 | 17.32 | 17.34 | 16.94 | 17.05 | 2,469,306 | -0.34(-1.97%) |
Oct 12, 2011 | 17.37 | 17.39 | 17.15 | 17.39 | 5,251,303 | +0.36(+2.12%) |
Oct 11, 2011 | 17.12 | 17.15 | 16.90 | 17.03 | 3,642,820 | -0.06(-0.34%) |
Oct 10, 2011 | 17.19 | 17.28 | 16.92 | 17.09 | 2,201,333 | +0.21(+1.26%) |
Oct 07, 2011 | 17.46 | 17.48 | 16.83 | 16.88 | 3,094,227 | -0.45(-2.61%) |
Oct 06, 2011 | 17.11 | 17.37 | 17.10 | 17.33 | 3,371,297 | +0.31(+1.82%) |
Oct 05, 2011 | 16.81 | 17.10 | 16.62 | 17.02 | 3,489,069 | +0.25(+1.50%) |
Oct 04, 2011 | 16.70 | 16.80 | 15.77 | 16.77 | 4,689,318 | -0.26(-1.56%) |
Oct 03, 2011 | 17.68 | 17.85 | 17.02 | 17.03 | 3,310,548 | -0.76(-4.28%) |
Sep 30, 2011 | 17.70 | 18.00 | 17.60 | 17.79 | 2,229,700 | -0.17(-0.93%) |
Sep 29, 2011 | 17.94 | 18.14 | 17.61 | 17.96 | 1,972,427 | +0.37(+2.09%) |
Sep 28, 2011 | 18.37 | 18.37 | 17.59 | 17.59 | 2,552,953 | -0.68(-3.75%) |
Sep 27, 2011 | 18.07 | 18.52 | 18.06 | 18.28 | 3,009,788 | +0.64(+3.62%) |
Sep 26, 2011 | 17.17 | 17.65 | 17.01 | 17.64 | 3,035,755 | +0.48(+2.79%) |
Sep 23, 2011 | 16.68 | 17.25 | 16.67 | 17.16 | 2,601,278 | +0.27(+1.61%) |
Sep 22, 2011 | 16.83 | 16.94 | 16.56 | 16.89 | 3,813,474 | -0.48(-2.79%) |
Sep 21, 2011 | 18.16 | 18.26 | 17.37 | 17.37 | 1,785,222 | -0.88(-4.81%) |
Sep 20, 2011 | 18.13 | 18.47 | 18.10 | 18.25 | 1,600,531 | +0.06(+0.36%) |
Sep 19, 2011 | 18.62 | 18.62 | 18.08 | 18.19 | 1,747,735 | -0.63(-3.33%) |
Sep 16, 2011 | 19.00 | 19.11 | 18.73 | 18.81 | 1,811,104 | -0.10(-0.51%) |
Sep 15, 2011 | 18.61 | 18.91 | 18.44 | 18.91 | 2,207,735 | +0.57(+3.14%) |
Sep 14, 2011 | 17.99 | 18.49 | 17.76 | 18.34 | 1,338,577 | +0.39(+2.16%) |
Sep 13, 2011 | 18.01 | 18.02 | 17.80 | 17.95 | 1,476,558 | +0.01(+0.07%) |
Sep 12, 2011 | 17.61 | 17.97 | 17.56 | 17.94 | 1,846,933 | +0.08(+0.47%) |
Sep 09, 2011 | 18.38 | 18.46 | 17.83 | 17.85 | 1,472,977 | -0.81(-4.33%) |
Sep 08, 2011 | 18.74 | 19.01 | 18.65 | 18.66 | 1,336,940 | -0.18(-0.96%) |
Sep 07, 2011 | 18.50 | 18.87 | 18.34 | 18.84 | 990,607 | +0.52(+2.86%) |
Sep 06, 2011 | 17.97 | 18.32 | 17.72 | 18.32 | 1,569,212 | -0.26(-1.43%) |
Sep 02, 2011 | 18.66 | 18.84 | 18.49 | 18.58 | 1,782,255 | -0.43(-2.24%) |
Sep 01, 2011 | 19.23 | 19.26 | 18.85 | 19.01 | 1,376,275 | -0.12(-0.64%) |
Aug 31, 2011 | 19.04 | 19.23 | 18.94 | 19.13 | 1,733,392 | +0.19(+1.02%) |
Aug 30, 2011 | 18.78 | 19.11 | 18.66 | 18.94 | 933,312 | +0.01(+0.07%) |
Aug 29, 2011 | 18.68 | 18.92 | 18.55 | 18.92 | 1,431,480 | +0.54(+2.92%) |
Aug 26, 2011 | 18.23 | 18.55 | 17.92 | 18.39 | 1,838,380 | +0.03(+0.18%) |
Aug 25, 2011 | 18.56 | 18.60 | 18.19 | 18.36 | 2,752,875 | -0.09(-0.49%) |
Aug 24, 2011 | 18.38 | 18.71 | 18.29 | 18.45 | 2,583,395 | +0.03(+0.14%) |
Aug 23, 2011 | 18.21 | 18.48 | 18.03 | 18.42 | 2,086,872 | +0.28(+1.57%) |
Aug 22, 2011 | 18.81 | 18.81 | 18.03 | 18.14 | 2,604,318 | -0.14(-0.74%) |
Aug 19, 2011 | 18.18 | 18.98 | 18.18 | 18.27 | 2,398,044 | -0.32(-1.74%) |
Aug 18, 2011 | 18.65 | 18.85 | 18.36 | 18.59 | 2,215,233 | -0.76(-3.91%) |
Aug 17, 2011 | 19.50 | 19.69 | 19.27 | 19.35 | 1,404,627 | -0.01(-0.03%) |
Aug 16, 2011 | 19.30 | 19.53 | 19.14 | 19.36 | 1,428,672 | -0.21(-1.09%) |
Aug 15, 2011 | 19.36 | 19.82 | 19.31 | 19.57 | 1,581,016 | +0.39(+2.05%) |
Aug 12, 2011 | 19.42 | 19.42 | 18.75 | 19.18 | 1,934,887 | -0.06(-0.30%) |
Aug 11, 2011 | 18.32 | 19.48 | 18.06 | 19.23 | 3,487,007 | +1.17(+6.47%) |
Aug 10, 2011 | 18.57 | 18.67 | 17.79 | 18.07 | 4,862,176 | -0.65(-3.48%) |
Aug 09, 2011 | 17.74 | 18.76 | 17.46 | 18.72 | 5,444,762 | +1.36(+7.85%) |
Aug 08, 2011 | 17.74 | 17.94 | 17.17 | 17.35 | 5,541,550 | -1.05(-5.69%) |
Aug 05, 2011 | 18.55 | 18.83 | 17.89 | 18.40 | 3,910,049 | -0.10(-0.56%) |
Aug 04, 2011 | 19.09 | 19.23 | 18.43 | 18.50 | 2,463,833 | -0.95(-4.88%) |
Aug 03, 2011 | 19.67 | 19.74 | 19.03 | 19.45 | 1,629,624 | -0.12(-0.63%) |
Aug 02, 2011 | 20.33 | 20.33 | 19.58 | 19.58 | 1,371,065 | -0.68(-3.38%) |
Aug 01, 2011 | 20.54 | 20.56 | 20.04 | 20.26 | 1,136,079 | -0.10(-0.51%) |
Jul 29, 2011 | 20.30 | 20.57 | 20.09 | 20.36 | 1,846,083 | -0.11(-0.54%) |
Jul 28, 2011 | 20.35 | 20.60 | 20.13 | 20.47 | 1,316,843 | +0.04(+0.19%) |
Jul 27, 2011 | 20.55 | 20.78 | 20.40 | 20.44 | 1,671,568 | -0.23(-1.09%) |
Jul 26, 2011 | 20.73 | 20.78 | 20.60 | 20.66 | 1,021,820 | -0.05(-0.25%) |
Jul 25, 2011 | 20.75 | 20.89 | 20.56 | 20.71 | 925,312 | -0.08(-0.37%) |
Jul 22, 2011 | 20.74 | 20.80 | 20.74 | 20.79 | 1,722,996 | -0.31(-1.46%) |
Jul 21, 2011 | 20.82 | 21.27 | 20.76 | 21.10 | 1,290,654 | +0.39(+1.86%) |
Jul 20, 2011 | 20.87 | 20.89 | 20.64 | 20.71 | 1,569,592 | -0.12(-0.56%) |
Jul 19, 2011 | 20.64 | 21.01 | 20.61 | 20.83 | 912,148 | +0.36(+1.76%) |
Jul 18, 2011 | 20.87 | 20.92 | 20.33 | 20.47 | 1,140,616 | -0.62(-2.93%) |
Jul 15, 2011 | 21.09 | 21.19 | 20.93 | 21.09 | 1,100,503 | +0.14(+0.64%) |
Jul 14, 2011 | 21.27 | 21.33 | 20.90 | 20.95 | 849,008 | -0.23(-1.09%) |
Jul 13, 2011 | 21.08 | 21.65 | 21.08 | 21.18 | 1,364,577 | +0.13(+0.61%) |
Jul 12, 2011 | 21.08 | 21.33 | 20.96 | 21.05 | 999,171 | -0.13(-0.61%) |
Jul 11, 2011 | 21.29 | 21.38 | 21.12 | 21.18 | 1,103,247 | -0.37(-1.73%) |
Jul 08, 2011 | 21.41 | 21.57 | 21.35 | 21.55 | 627,497 | -0.03(-0.15%) |
Jul 07, 2011 | 21.58 | 21.68 | 21.52 | 21.59 | 701,224 | +0.17(+0.78%) |
Jul 06, 2011 | 21.43 | 21.56 | 21.32 | 21.42 | 947,912 | -0.07(-0.33%) |
Jul 05, 2011 | 21.62 | 21.67 | 21.41 | 21.49 | 1,020,796 | +0.05(+0.24%) |
Jul 01, 2011 | 21.27 | 21.48 | 21.22 | 21.44 | 695,873 | +0.10(+0.48%) |
Jun 30, 2011 | 21.05 | 21.36 | 20.91 | 21.34 | 1,109,851 | +0.37(+1.75%) |
Jun 29, 2011 | 20.87 | 21.03 | 20.75 | 20.97 | 1,533,128 | +0.29(+1.40%) |
Jun 28, 2011 | 20.65 | 20.83 | 20.64 | 20.68 | 977,635 | +0.07(+0.34%) |
Jun 27, 2011 | 20.31 | 20.64 | 20.15 | 20.61 | 930,069 | +0.28(+1.39%) |
Jun 24, 2011 | 20.73 | 20.80 | 20.29 | 20.33 | 1,315,317 | -0.48(-2.29%) |
Jun 23, 2011 | 20.60 | 20.82 | 20.29 | 20.80 | 1,598,394 | -0.10(-0.46%) |
Jun 22, 2011 | 20.76 | 21.05 | 20.74 | 20.90 | 943,609 | -0.02(-0.09%) |
Jun 21, 2011 | 20.86 | 21.03 | 20.82 | 20.92 | 881,013 | +0.16(+0.77%) |
Jun 20, 2011 | 20.78 | 20.83 | 20.74 | 20.76 | 900,353 | +0.03(+0.16%) |
Jun 17, 2011 | 20.36 | 20.96 | 20.36 | 20.73 | 4,567,069 | +0.44(+2.16%) |
Jun 16, 2011 | 20.13 | 20.36 | 20.05 | 20.29 | 1,316,371 | +0.05(+0.25%) |
Jun 15, 2011 | 20.49 | 20.65 | 20.12 | 20.24 | 1,319,067 | -0.46(-2.24%) |
Jun 14, 2011 | 20.18 | 20.74 | 20.11 | 20.70 | 1,164,439 | +0.64(+3.17%) |
Jun 13, 2011 | 20.08 | 20.15 | 19.77 | 20.06 | 1,824,960 | -0.01(-0.06%) |
Jun 10, 2011 | 20.38 | 20.44 | 19.90 | 20.08 | 1,432,628 | -0.39(-1.92%) |
Jun 09, 2011 | 20.49 | 20.56 | 20.33 | 20.47 | 1,057,938 | +0.07(+0.35%) |
Jun 08, 2011 | 20.60 | 20.67 | 20.34 | 20.40 | 978,187 | -0.30(-1.46%) |
Jun 07, 2011 | 20.89 | 20.94 | 20.65 | 20.70 | 1,128,945 | -0.08(-0.37%) |
Jun 06, 2011 | 21.10 | 21.15 | 20.64 | 20.78 | 1,062,443 | -0.30(-1.40%) |
Jun 03, 2011 | 20.73 | 21.16 | 20.62 | 21.07 | 1,067,017 | +0.34(+1.64%) |
May 24, 2011 | 20.91 | 20.93 | 20.65 | 20.73 | 1,116,158 | -0.15(-0.71%) |
May 23, 2011 | 20.94 | 21.01 | 20.83 | 20.88 | 563,700 | -0.41(-1.93%) |
May 20, 2011 | 21.41 | 21.57 | 21.24 | 21.29 | 908,987 | -0.30(-1.40%) |
May 19, 2011 | 21.61 | 21.66 | 21.39 | 21.59 | 978,903 | +0.05(+0.24%) |
May 18, 2011 | 21.07 | 21.54 | 21.00 | 21.54 | 1,238,473 | +0.41(+1.95%) |
May 17, 2011 | 20.80 | 21.13 | 20.79 | 21.13 | 1,330,377 | +0.24(+1.17%) |
May 16, 2011 | 20.60 | 21.10 | 20.54 | 20.89 | 1,324,649 | +0.11(+0.53%) |
May 13, 2011 | 20.96 | 21.16 | 20.68 | 20.78 | 1,038,640 | -0.26(-1.22%) |
May 12, 2011 | 21.03 | 21.10 | 20.60 | 21.03 | 1,292,865 | -0.10(-0.46%) |
May 11, 2011 | 21.70 | 21.77 | 21.02 | 21.13 | 1,136,112 | -0.60(-2.75%) |
May 10, 2011 | 21.49 | 21.81 | 21.48 | 21.73 | 964,026 | +0.26(+1.23%) |
May 09, 2011 | 21.34 | 21.50 | 21.03 | 21.46 | 843,996 | +0.18(+0.85%) |
May 06, 2011 | 21.19 | 21.35 | 21.08 | 21.28 | 1,456,179 | +0.32(+1.53%) |
May 05, 2011 | 20.73 | 21.02 | 20.57 | 20.96 | 1,488,167 | -0.01(-0.06%) |
May 04, 2011 | 21.17 | 21.23 | 20.81 | 20.98 | 1,093,433 | -0.23(-1.06%) |
May 03, 2011 | 21.74 | 21.84 | 21.04 | 21.20 | 1,485,246 | -0.58(-2.66%) |
May 02, 2011 | 21.72 | 21.80 | 21.70 | 21.78 | 1,283,715 | +0.15(+0.71%) |
Apr 29, 2011 | 21.50 | 21.63 | 21.44 | 21.63 | 1,229,982 | +0.05(+0.24%) |
Apr 28, 2011 | 21.28 | 21.68 | 21.27 | 21.57 | 1,412,004 | +0.23(+1.09%) |
Apr 27, 2011 | 21.36 | 21.46 | 21.02 | 21.34 | 1,936,297 | +0.01(+0.06%) |
Apr 26, 2011 | 20.98 | 21.34 | 20.86 | 21.33 | 1,198,831 | +0.40(+1.90%) |
Apr 25, 2011 | 21.04 | 21.07 | 20.87 | 20.93 | 779,620 | -0.12(-0.55%) |
Apr 21, 2011 | 21.00 | 21.07 | 20.77 | 21.05 | 784,998 | +0.21(+1.01%) |
Apr 20, 2011 | 20.74 | 20.85 | 20.59 | 20.84 | 1,474,115 | +0.32(+1.56%) |
Apr 19, 2011 | 20.46 | 20.66 | 20.38 | 20.52 | 1,599,364 | +0.11(+0.53%) |
Apr 18, 2011 | 19.94 | 20.41 | 19.94 | 20.41 | 1,092,036 | +0.19(+0.95%) |
Apr 15, 2011 | 20.23 | 20.34 | 20.07 | 20.21 | 1,065,744 | -0.08(-0.38%) |
Apr 14, 2011 | 19.98 | 20.36 | 19.96 | 20.29 | 1,055,766 | +0.18(+0.89%) |
Apr 13, 2011 | 20.32 | 20.45 | 20.10 | 20.11 | 1,021,134 | -0.15(-0.73%) |
Apr 12, 2011 | 20.43 | 20.48 | 20.12 | 20.26 | 1,121,101 | -0.28(-1.37%) |
Apr 11, 2011 | 20.82 | 20.82 | 20.46 | 20.54 | 1,030,086 | -0.22(-1.08%) |
Apr 08, 2011 | 20.68 | 20.98 | 20.57 | 20.77 | 1,371,625 | +0.26(+1.25%) |
Apr 07, 2011 | 21.00 | 21.05 | 20.51 | 20.51 | 1,310,225 | -0.56(-2.68%) |
Apr 06, 2011 | 21.07 | 21.14 | 20.82 | 21.07 | 1,172,327 | +0.14(+0.67%) |
Apr 05, 2011 | 21.04 | 21.05 | 20.85 | 20.93 | 917,066 | -0.13(-0.61%) |
Apr 04, 2011 | 20.79 | 21.12 | 20.79 | 21.06 | 1,056,921 | +0.19(+0.89%) |
Apr 01, 2011 | 20.89 | 21.09 | 20.76 | 20.87 | 945,790 | +0.08(+0.37%) |
Mar 31, 2011 | 20.70 | 20.87 | 20.57 | 20.80 | 1,325,493 | +0.12(+0.56%) |
Mar 30, 2011 | 20.50 | 20.84 | 20.50 | 20.68 | 1,153,956 | +0.35(+1.70%) |
Mar 29, 2011 | 20.14 | 20.46 | 20.08 | 20.34 | 1,553,735 | +0.24(+1.21%) |
Mar 28, 2011 | 20.21 | 20.52 | 20.09 | 20.09 | 927,681 | -0.08(-0.38%) |
Mar 25, 2011 | 20.23 | 20.49 | 20.14 | 20.17 | 1,030,524 | -0.01(-0.06%) |
Mar 24, 2011 | 20.28 | 20.30 | 20.05 | 20.18 | 1,050,544 | +0.03(+0.16%) |
Mar 23, 2011 | 20.30 | 20.39 | 20.04 | 20.15 | 2,001,544 | -0.12(-0.57%) |
Mar 22, 2011 | 20.47 | 20.54 | 20.23 | 20.27 | 1,046,213 | -0.11(-0.53%) |
Mar 21, 2011 | 20.24 | 20.38 | 20.23 | 20.38 | 1,226,317 | +0.20(+0.98%) |
Mar 18, 2011 | 20.00 | 20.21 | 19.93 | 20.18 | 1,334,374 | +0.40(+2.01%) |
Mar 17, 2011 | 19.73 | 19.81 | 19.59 | 19.78 | 957,353 | +0.27(+1.38%) |
Mar 16, 2011 | 19.52 | 19.75 | 19.25 | 19.51 | 2,212,905 | -0.21(-1.07%) |
Mar 15, 2011 | 19.61 | 19.84 | 19.57 | 19.72 | 1,693,240 | -0.43(-2.13%) |
Mar 14, 2011 | 20.07 | 20.17 | 19.84 | 20.15 | 1,432,888 | -0.09(-0.44%) |
Mar 11, 2011 | 19.84 | 20.36 | 19.84 | 20.24 | 963,273 | +0.21(+1.02%) |
Mar 10, 2011 | 20.35 | 20.42 | 19.97 | 20.04 | 1,108,698 | -0.45(-2.22%) |
Mar 09, 2011 | 20.44 | 20.68 | 20.29 | 20.49 | 1,201,330 | -0.04(-0.22%) |
Mar 08, 2011 | 20.21 | 20.59 | 20.10 | 20.54 | 1,458,095 | +0.36(+1.78%) |
Mar 07, 2011 | 20.33 | 20.39 | 20.07 | 20.18 | 1,561,579 | -0.06(-0.32%) |
Mar 04, 2011 | 20.61 | 20.64 | 20.08 | 20.24 | 2,031,446 | -0.29(-1.40%) |
Mar 03, 2011 | 20.89 | 20.95 | 20.48 | 20.53 | 2,247,239 | -0.31(-1.48%) |
Mar 02, 2011 | 20.95 | 21.13 | 20.71 | 20.84 | 1,919,425 | -0.14(-0.67%) |
Mar 01, 2011 | 21.66 | 21.66 | 20.88 | 20.98 | 2,470,439 | -0.74(-3.42%) |
Feb 28, 2011 | 21.32 | 21.72 | 21.32 | 21.72 | 2,256,672 | +0.54(+2.57%) |
Feb 25, 2011 | 20.82 | 21.23 | 20.82 | 21.18 | 1,761,117 | +0.38(+1.85%) |
Feb 24, 2011 | 20.71 | 20.96 | 20.58 | 20.79 | 2,378,076 | +0.15(+0.75%) |
Feb 23, 2011 | 20.37 | 20.67 | 20.33 | 20.64 | 2,422,908 | +0.18(+0.88%) |
Feb 22, 2011 | 20.81 | 20.81 | 20.34 | 20.46 | 1,972,296 | -0.38(-1.84%) |
Feb 18, 2011 | 21.09 | 21.09 | 20.79 | 20.84 | 2,920,266 | +0.11(+0.53%) |
Feb 17, 2011 | 20.72 | 20.79 | 20.63 | 20.73 | 1,788,722 | +0.12(+0.56%) |
Feb 16, 2011 | 20.79 | 20.81 | 20.46 | 20.62 | 1,680,834 | -0.08(-0.40%) |
Feb 15, 2011 | 20.89 | 20.90 | 20.70 | 20.70 | 1,118,960 | -0.18(-0.86%) |
Feb 14, 2011 | 20.88 | 20.96 | 20.84 | 20.88 | 599,005 | -0.01(-0.03%) |
Feb 11, 2011 | 20.72 | 21.07 | 20.68 | 20.89 | 1,025,145 | +0.11(+0.52%) |
Feb 10, 2011 | 20.81 | 20.91 | 20.68 | 20.78 | 1,059,443 | -0.10(-0.46%) |
Feb 09, 2011 | 21.00 | 21.07 | 20.83 | 20.87 | 988,399 | -0.18(-0.85%) |
Feb 08, 2011 | 21.16 | 21.18 | 21.00 | 21.05 | 1,007,121 | -0.09(-0.42%) |
Feb 07, 2011 | 21.32 | 21.32 | 21.14 | 21.14 | 1,150,566 | -0.08(-0.36%) |
Feb 04, 2011 | 21.30 | 21.34 | 21.18 | 21.22 | 1,243,221 | +0.01(+0.03%) |
Feb 03, 2011 | 21.23 | 21.24 | 21.12 | 21.21 | 900,329 | +0.01(+0.03%) |
Feb 02, 2011 | 21.23 | 21.29 | 21.16 | 21.21 | 1,483,326 | +0.04(+0.18%) |
Feb 01, 2011 | 21.00 | 21.23 | 21.00 | 21.17 | 2,120,591 | +0.26(+1.26%) |
Jan 31, 2011 | 20.86 | 20.98 | 20.79 | 20.91 | 2,134,450 | +0.18(+0.87%) |
Jan 28, 2011 | 21.08 | 21.11 | 20.69 | 20.73 | 3,698,107 | -0.37(-1.73%) |
Jan 27, 2011 | 20.94 | 21.11 | 20.83 | 21.09 | 2,645,440 | -0.34(-1.61%) |
Jan 26, 2011 | 21.14 | 21.48 | 21.13 | 21.44 | 1,246,485 | +0.36(+1.73%) |
Jan 25, 2011 | 21.16 | 21.16 | 20.71 | 21.07 | 1,360,564 | -0.15(-0.72%) |
Jan 24, 2011 | 20.98 | 21.35 | 20.97 | 21.23 | 1,473,736 | +0.07(+0.33%) |
Jan 21, 2011 | 21.05 | 21.28 | 21.04 | 21.16 | 1,189,459 | +0.17(+0.79%) |
Jan 20, 2011 | 21.02 | 21.07 | 20.77 | 20.99 | 1,284,655 | -0.15(-0.72%) |
Jan 19, 2011 | 21.37 | 21.38 | 20.95 | 21.14 | 1,517,157 | -0.26(-1.19%) |
Jan 18, 2011 | 20.88 | 21.49 | 20.88 | 21.40 | 1,700,676 | +0.34(+1.64%) |
Jan 14, 2011 | 20.79 | 21.13 | 20.73 | 21.05 | 1,383,516 | +0.26(+1.26%) |
Jan 13, 2011 | 20.78 | 20.79 | 20.54 | 20.79 | 906,551 | +0.10(+0.46%) |
Jan 12, 2011 | 20.74 | 20.81 | 20.65 | 20.70 | 866,788 | +0.04(+0.22%) |
Jan 11, 2011 | 20.67 | 20.70 | 20.57 | 20.65 | 861,770 | +0.10(+0.50%) |
Jan 10, 2011 | 20.64 | 20.67 | 20.31 | 20.55 | 1,205,735 | -0.13(-0.65%) |
Jan 07, 2011 | 20.98 | 20.99 | 20.60 | 20.68 | 2,315,826 | -0.19(-0.89%) |
Jan 06, 2011 | 21.04 | 21.10 | 20.74 | 20.87 | 939,178 | -0.26(-1.21%) |
Jan 05, 2011 | 21.04 | 21.25 | 21.03 | 21.12 | 977,634 | -0.01(-0.03%) |
Jan 04, 2011 | 21.51 | 21.57 | 20.85 | 21.13 | 1,070,378 | -0.20(-0.96%) |
Jan 03, 2011 | 21.35 | 21.60 | 21.34 | 21.34 | 789,640 | +0.09(+0.42%) |
Dec 31, 2010 | 21.01 | 21.37 | 20.93 | 21.25 | 702,427 | +0.15(+0.70%) |
Dec 30, 2010 | 21.18 | 21.34 | 21.06 | 21.10 | 658,439 | -0.13(-0.60%) |
Dec 29, 2010 | 20.95 | 21.24 | 20.93 | 21.23 | 714,540 | +0.46(+2.21%) |
Dec 28, 2010 | 20.98 | 21.00 | 20.75 | 20.77 | 532,946 | -0.06(-0.31%) |
Dec 27, 2010 | 20.79 | 20.83 | 20.58 | 20.83 | 364,576 | +0.17(+0.83%) |
Dec 23, 2010 | 20.76 | 20.84 | 20.54 | 20.66 | 576,974 | -0.08(-0.37%) |
Dec 22, 2010 | 20.71 | 20.80 | 20.61 | 20.74 | 712,737 | +0.10(+0.46%) |
Dec 21, 2010 | 20.10 | 20.67 | 20.06 | 20.64 | 1,161,747 | +0.52(+2.57%) |
Dec 20, 2010 | 20.02 | 20.18 | 19.89 | 20.12 | 1,124,861 | +0.12(+0.61%) |
Dec 17, 2010 | 19.98 | 20.11 | 19.85 | 20.00 | 1,335,693 | -0.11(-0.57%) |
Dec 16, 2010 | 20.28 | 20.28 | 20.00 | 20.12 | 1,118,681 | -0.13(-0.66%) |
Dec 15, 2010 | 20.02 | 20.29 | 19.99 | 20.25 | 1,417,499 | +0.22(+1.12%) |
Dec 14, 2010 | 20.03 | 20.24 | 19.92 | 20.03 | 874,886 | -0.03(-0.13%) |
Dec 13, 2010 | 19.87 | 20.20 | 19.83 | 20.05 | 1,244,074 | +0.22(+1.09%) |
Dec 10, 2010 | 19.91 | 19.94 | 19.70 | 19.84 | 1,657,810 | +0.00(+0.00%) |
Dec 09, 2010 | 19.90 | 20.04 | 19.78 | 19.84 | 1,164,794 | +0.01(+0.06%) |
Dec 08, 2010 | 19.90 | 20.01 | 19.70 | 19.82 | 1,062,163 | -0.05(-0.26%) |
Dec 07, 2010 | 20.07 | 20.15 | 19.78 | 19.87 | 1,614,824 | +0.04(+0.19%) |
Dec 06, 2010 | 19.73 | 19.88 | 19.62 | 19.84 | 1,419,695 | +0.08(+0.39%) |
Dec 03, 2010 | 19.55 | 19.89 | 19.50 | 19.76 | 1,448,365 | +0.19(+0.98%) |
Dec 02, 2010 | 19.04 | 19.70 | 19.04 | 19.57 | 1,266,419 | +0.47(+2.44%) |