Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.13 | 23.51 | 23.07 | 23.18 | 1,916,440 | -0.14(-0.59%) |
Sep 29, 2011 | 23.50 | 23.68 | 23.20 | 23.32 | 2,689,636 | +0.18(+0.76%) |
Sep 28, 2011 | 23.42 | 23.56 | 23.10 | 23.14 | 1,446,483 | -0.28(-1.21%) |
Sep 27, 2011 | 23.53 | 23.83 | 23.31 | 23.43 | 2,728,359 | +0.18(+0.76%) |
Sep 26, 2011 | 23.15 | 23.29 | 22.73 | 23.25 | 1,456,528 | +0.37(+1.61%) |
Sep 23, 2011 | 23.02 | 23.04 | 22.66 | 22.88 | 1,733,400 | -0.22(-0.93%) |
Sep 22, 2011 | 22.80 | 23.17 | 22.66 | 23.10 | 2,216,426 | -0.17(-0.73%) |
Sep 21, 2011 | 23.12 | 23.55 | 23.07 | 23.26 | 2,180,130 | +0.09(+0.40%) |
Sep 20, 2011 | 23.18 | 23.50 | 22.90 | 23.17 | 2,377,496 | +0.51(+2.27%) |
Sep 19, 2011 | 22.74 | 22.80 | 22.52 | 22.66 | 1,088,675 | -0.15(-0.64%) |
Sep 16, 2011 | 22.98 | 23.10 | 22.80 | 22.80 | 1,358,184 | -0.06(-0.27%) |
Sep 15, 2011 | 23.00 | 23.06 | 22.62 | 22.87 | 1,295,997 | +0.18(+0.81%) |
Sep 14, 2011 | 22.24 | 22.90 | 22.20 | 22.68 | 1,739,102 | +0.54(+2.43%) |
Sep 13, 2011 | 21.88 | 22.17 | 21.84 | 22.14 | 1,182,523 | +0.24(+1.09%) |
Sep 12, 2011 | 21.78 | 21.95 | 21.58 | 21.91 | 1,459,551 | -0.12(-0.56%) |
Sep 09, 2011 | 22.52 | 22.58 | 21.97 | 22.03 | 1,739,332 | -0.75(-3.30%) |
Sep 08, 2011 | 22.64 | 22.99 | 22.61 | 22.78 | 1,328,190 | +0.08(+0.34%) |
Sep 07, 2011 | 22.60 | 22.73 | 22.38 | 22.70 | 1,544,631 | +0.32(+1.44%) |
Sep 06, 2011 | 22.28 | 22.47 | 22.14 | 22.38 | 1,448,887 | -0.27(-1.19%) |
Sep 02, 2011 | 22.44 | 22.85 | 22.43 | 22.65 | 1,332,083 | -0.12(-0.54%) |
Sep 01, 2011 | 22.99 | 23.04 | 22.74 | 22.77 | 1,225,020 | -0.10(-0.44%) |
Aug 31, 2011 | 22.87 | 22.90 | 22.60 | 22.87 | 1,253,900 | +0.17(+0.74%) |
Aug 30, 2011 | 22.47 | 22.83 | 22.42 | 22.70 | 957,807 | +0.05(+0.24%) |
Aug 29, 2011 | 22.38 | 22.67 | 22.37 | 22.65 | 1,097,847 | +0.36(+1.62%) |
Aug 26, 2011 | 21.79 | 22.31 | 21.39 | 22.29 | 1,207,277 | +0.37(+1.68%) |
Aug 25, 2011 | 22.21 | 22.30 | 21.80 | 21.92 | 1,081,761 | -0.19(-0.87%) |
Aug 24, 2011 | 21.47 | 22.16 | 21.44 | 22.11 | 1,239,400 | +0.61(+2.82%) |
Aug 23, 2011 | 21.24 | 21.51 | 21.08 | 21.51 | 2,150,591 | +0.38(+1.78%) |
Aug 22, 2011 | 21.24 | 21.30 | 20.98 | 21.13 | 1,877,973 | +0.22(+1.03%) |
Aug 19, 2011 | 21.16 | 21.37 | 20.84 | 20.91 | 2,581,095 | -0.51(-2.40%) |
Aug 18, 2011 | 21.66 | 21.84 | 21.20 | 21.43 | 2,623,232 | -0.55(-2.48%) |
Aug 17, 2011 | 22.33 | 22.47 | 21.95 | 21.97 | 1,386,258 | -0.22(-1.00%) |
Aug 16, 2011 | 22.07 | 22.34 | 22.01 | 22.20 | 1,420,391 | -0.13(-0.58%) |
Aug 15, 2011 | 21.84 | 22.37 | 21.81 | 22.33 | 1,621,812 | +0.65(+2.98%) |
Aug 12, 2011 | 22.13 | 22.26 | 21.56 | 21.68 | 2,171,363 | -0.23(-1.05%) |
Aug 11, 2011 | 20.76 | 22.26 | 20.65 | 21.91 | 3,084,400 | +1.31(+6.38%) |
Aug 10, 2011 | 20.91 | 21.69 | 20.57 | 20.60 | 3,648,282 | -0.61(-2.90%) |
Aug 09, 2011 | 20.67 | 21.23 | 19.34 | 21.21 | 4,206,753 | +1.75(+9.00%) |
Aug 08, 2011 | 20.67 | 20.67 | 19.45 | 19.46 | 3,016,430 | -1.42(-6.79%) |
Aug 05, 2011 | 21.24 | 21.24 | 20.39 | 20.88 | 2,576,715 | -0.14(-0.69%) |
Aug 04, 2011 | 21.15 | 21.64 | 20.95 | 21.02 | 1,939,423 | -0.53(-2.44%) |
Aug 03, 2011 | 21.02 | 21.56 | 21.00 | 21.55 | 2,353,961 | +0.50(+2.35%) |
Aug 02, 2011 | 21.27 | 21.37 | 21.02 | 21.05 | 1,466,710 | -0.31(-1.46%) |
Aug 01, 2011 | 21.66 | 21.66 | 21.30 | 21.37 | 1,040,374 | +0.04(+0.18%) |
Jul 29, 2011 | 21.36 | 21.57 | 20.98 | 21.33 | 1,345,039 | -0.21(-0.96%) |
Jul 28, 2011 | 21.50 | 21.77 | 21.48 | 21.53 | 1,396,000 | +0.02(+0.07%) |
Jul 27, 2011 | 22.04 | 22.05 | 21.51 | 21.52 | 2,458,954 | -0.56(-2.55%) |
Jul 26, 2011 | 22.36 | 22.38 | 22.06 | 22.08 | 1,294,112 | -0.20(-0.89%) |
Jul 25, 2011 | 22.28 | 22.54 | 22.27 | 22.28 | 839,956 | -0.18(-0.78%) |
Jul 22, 2011 | 22.59 | 22.60 | 22.42 | 22.46 | 882,415 | -0.17(-0.74%) |
Jul 21, 2011 | 22.46 | 22.71 | 22.42 | 22.62 | 947,939 | +0.24(+1.09%) |
Jul 20, 2011 | 22.36 | 22.47 | 22.23 | 22.38 | 687,050 | +0.11(+0.48%) |
Jul 19, 2011 | 22.30 | 22.36 | 22.03 | 22.27 | 1,036,507 | +0.08(+0.34%) |
Jul 18, 2011 | 22.49 | 22.50 | 22.06 | 22.20 | 863,867 | -0.30(-1.32%) |
Jul 15, 2011 | 22.46 | 22.50 | 22.30 | 22.49 | 1,020,981 | +0.09(+0.41%) |
Jul 14, 2011 | 22.68 | 22.78 | 22.34 | 22.40 | 886,559 | -0.20(-0.88%) |
Jul 13, 2011 | 22.60 | 22.70 | 22.50 | 22.60 | 1,015,429 | +0.08(+0.37%) |
Jul 12, 2011 | 22.52 | 22.67 | 22.37 | 22.52 | 1,126,938 | -0.08(-0.34%) |
Jul 11, 2011 | 22.81 | 22.84 | 22.55 | 22.59 | 1,195,229 | -0.38(-1.66%) |
Jul 08, 2011 | 22.81 | 22.98 | 22.79 | 22.97 | 1,232,380 | +0.00(+0.00%) |
Jul 07, 2011 | 23.00 | 23.02 | 22.85 | 22.97 | 770,943 | +0.11(+0.50%) |
Jul 06, 2011 | 22.72 | 22.87 | 22.62 | 22.86 | 1,280,678 | +0.08(+0.33%) |
Jul 05, 2011 | 22.86 | 22.88 | 22.64 | 22.78 | 1,400,556 | -0.14(-0.63%) |
Jul 01, 2011 | 22.43 | 22.97 | 22.43 | 22.93 | 1,315,654 | +0.50(+2.21%) |
Jun 30, 2011 | 22.81 | 22.81 | 22.29 | 22.43 | 2,416,818 | -0.29(-1.27%) |
Jun 29, 2011 | 22.51 | 22.83 | 22.42 | 22.72 | 1,381,354 | +0.35(+1.57%) |
Jun 28, 2011 | 22.25 | 22.59 | 22.20 | 22.37 | 1,010,132 | +0.15(+0.69%) |
Jun 27, 2011 | 22.20 | 22.33 | 22.16 | 22.22 | 1,332,250 | -0.05(-0.24%) |
Jun 24, 2011 | 22.27 | 22.36 | 22.00 | 22.27 | 1,848,517 | -0.13(-0.58%) |
Jun 23, 2011 | 22.17 | 22.47 | 22.05 | 22.40 | 1,708,534 | +0.08(+0.38%) |
Jun 22, 2011 | 22.39 | 22.48 | 22.12 | 22.32 | 1,205,336 | -0.05(-0.20%) |
Jun 21, 2011 | 22.30 | 22.54 | 22.23 | 22.36 | 1,491,242 | +0.06(+0.27%) |
Jun 20, 2011 | 22.32 | 22.36 | 22.24 | 22.30 | 1,017,507 | +0.11(+0.48%) |
Jun 17, 2011 | 22.03 | 22.26 | 21.90 | 22.20 | 1,696,222 | +0.27(+1.25%) |
Jun 16, 2011 | 21.99 | 22.14 | 21.81 | 21.92 | 1,114,108 | +0.00(+0.00%) |
Jun 15, 2011 | 22.07 | 22.28 | 21.82 | 21.92 | 1,853,290 | -0.25(-1.13%) |
Jun 14, 2011 | 22.11 | 22.36 | 21.89 | 22.17 | 1,384,503 | +0.24(+1.08%) |
Jun 13, 2011 | 21.87 | 22.09 | 21.78 | 21.94 | 1,278,935 | +0.16(+0.73%) |
Jun 10, 2011 | 21.66 | 21.86 | 21.54 | 21.78 | 1,465,469 | +0.05(+0.21%) |
Jun 09, 2011 | 21.89 | 21.93 | 21.66 | 21.73 | 1,799,774 | -0.17(-0.76%) |
Jun 08, 2011 | 21.92 | 22.05 | 21.82 | 21.90 | 2,150,531 | +0.00(+0.00%) |
Jun 07, 2011 | 21.98 | 22.22 | 21.90 | 21.90 | 1,282,264 | -0.03(-0.14%) |
Jun 06, 2011 | 22.17 | 22.27 | 21.79 | 21.93 | 1,872,075 | -0.20(-0.90%) |
Jun 03, 2011 | 22.18 | 22.27 | 22.03 | 22.13 | 1,598,628 | +0.03(+0.14%) |
May 24, 2011 | 22.27 | 22.27 | 22.07 | 22.10 | 1,154,003 | -0.01(-0.03%) |
May 23, 2011 | 22.18 | 22.27 | 22.04 | 22.11 | 917,413 | -0.29(-1.29%) |
May 20, 2011 | 22.40 | 22.53 | 22.25 | 22.39 | 1,007,439 | +0.05(+0.24%) |
May 19, 2011 | 22.03 | 22.39 | 22.02 | 22.34 | 1,447,225 | +0.31(+1.42%) |
May 18, 2011 | 22.21 | 22.21 | 21.92 | 22.03 | 3,243,110 | +0.12(+0.56%) |
May 17, 2011 | 21.99 | 22.04 | 21.87 | 21.91 | 2,556,777 | -0.02(-0.07%) |
May 16, 2011 | 22.18 | 22.58 | 21.88 | 21.92 | 1,493,566 | -0.28(-1.27%) |
May 13, 2011 | 22.42 | 22.50 | 22.11 | 22.20 | 1,378,445 | -0.26(-1.14%) |
May 12, 2011 | 22.36 | 22.53 | 22.14 | 22.46 | 1,864,349 | +0.03(+0.14%) |
May 11, 2011 | 23.17 | 23.19 | 22.34 | 22.43 | 2,818,180 | -0.71(-3.07%) |
May 10, 2011 | 22.42 | 23.21 | 22.42 | 23.14 | 2,701,234 | +0.73(+3.27%) |
May 09, 2011 | 22.45 | 22.46 | 22.20 | 22.41 | 2,445,914 | +0.27(+1.23%) |
May 06, 2011 | 22.26 | 22.30 | 22.04 | 22.14 | 2,217,544 | +0.06(+0.27%) |
May 05, 2011 | 22.18 | 22.41 | 21.75 | 22.08 | 1,911,222 | -0.10(-0.44%) |
May 04, 2011 | 22.29 | 22.34 | 22.00 | 22.17 | 1,685,664 | -0.16(-0.71%) |
May 03, 2011 | 22.23 | 22.49 | 22.20 | 22.33 | 1,378,903 | +0.02(+0.10%) |
May 02, 2011 | 22.28 | 22.31 | 22.22 | 22.31 | 1,334,081 | +0.10(+0.44%) |
Apr 29, 2011 | 22.03 | 22.24 | 21.95 | 22.21 | 1,161,221 | +0.14(+0.65%) |
Apr 28, 2011 | 21.95 | 22.14 | 21.95 | 22.07 | 1,815,604 | +0.08(+0.34%) |
Apr 27, 2011 | 21.81 | 22.00 | 21.64 | 21.99 | 1,024,187 | +0.32(+1.50%) |
Apr 26, 2011 | 21.45 | 21.71 | 21.43 | 21.67 | 1,018,062 | +0.25(+1.16%) |
Apr 25, 2011 | 21.53 | 21.55 | 21.40 | 21.42 | 744,310 | +0.02(+0.07%) |
Apr 21, 2011 | 21.58 | 21.63 | 21.31 | 21.40 | 1,407,202 | -0.13(-0.60%) |
Apr 20, 2011 | 21.63 | 21.64 | 21.52 | 21.53 | 1,123,537 | +0.08(+0.35%) |
Apr 19, 2011 | 21.46 | 21.55 | 21.30 | 21.46 | 1,181,416 | +0.01(+0.04%) |
Apr 18, 2011 | 21.68 | 21.68 | 21.31 | 21.45 | 1,193,873 | -0.23(-1.05%) |
Apr 15, 2011 | 21.55 | 21.80 | 21.45 | 21.68 | 963,624 | +0.23(+1.09%) |
Apr 14, 2011 | 21.34 | 21.48 | 21.22 | 21.44 | 764,994 | +0.14(+0.67%) |
Apr 13, 2011 | 21.22 | 21.37 | 21.20 | 21.30 | 1,139,110 | +0.20(+0.97%) |
Apr 12, 2011 | 21.39 | 21.41 | 21.07 | 21.09 | 1,482,373 | -0.35(-1.62%) |
Apr 11, 2011 | 21.62 | 21.64 | 21.40 | 21.44 | 1,110,253 | -0.12(-0.56%) |
Apr 08, 2011 | 21.61 | 21.69 | 21.46 | 21.56 | 896,795 | -0.07(-0.31%) |
Apr 07, 2011 | 21.65 | 21.77 | 21.49 | 21.63 | 1,657,873 | -0.08(-0.38%) |
Apr 06, 2011 | 21.58 | 21.87 | 21.55 | 21.71 | 1,295,302 | +0.23(+1.06%) |
Apr 05, 2011 | 21.39 | 21.55 | 21.33 | 21.49 | 826,746 | -0.02(-0.11%) |
Apr 04, 2011 | 21.43 | 21.55 | 21.32 | 21.51 | 674,175 | +0.11(+0.49%) |
Apr 01, 2011 | 21.25 | 21.58 | 21.25 | 21.40 | 1,140,088 | +0.20(+0.93%) |
Mar 31, 2011 | 21.19 | 21.42 | 20.99 | 21.21 | 1,340,621 | +0.08(+0.36%) |
Mar 30, 2011 | 21.13 | 21.13 | 21.13 | 21.13 | 2,158,035 | +0.21(+1.01%) |
Mar 29, 2011 | 20.75 | 20.93 | 20.72 | 20.92 | 1,320,586 | +0.13(+0.62%) |
Mar 28, 2011 | 21.02 | 21.12 | 20.79 | 20.79 | 704,734 | -0.21(-1.01%) |
Mar 25, 2011 | 21.01 | 21.15 | 20.94 | 21.00 | 845,298 | +0.07(+0.32%) |
Mar 24, 2011 | 20.87 | 21.01 | 20.73 | 20.93 | 2,016,278 | +0.22(+1.06%) |
Mar 23, 2011 | 20.81 | 20.81 | 20.61 | 20.72 | 1,230,542 | -0.02(-0.07%) |
Mar 22, 2011 | 20.75 | 20.99 | 20.72 | 20.73 | 2,085,577 | -0.06(-0.29%) |
Mar 21, 2011 | 20.87 | 20.87 | 20.77 | 20.79 | 1,648,652 | +0.36(+1.74%) |
Mar 18, 2011 | 20.60 | 20.68 | 20.37 | 20.44 | 1,792,268 | +0.02(+0.11%) |
Mar 17, 2011 | 20.71 | 20.75 | 20.26 | 20.41 | 1,279,026 | -0.11(-0.52%) |
Mar 16, 2011 | 20.34 | 20.68 | 20.26 | 20.52 | 2,948,587 | +0.15(+0.74%) |
Mar 15, 2011 | 20.35 | 20.79 | 20.30 | 20.37 | 1,289,767 | -0.42(-2.04%) |
Mar 14, 2011 | 20.64 | 20.86 | 20.64 | 20.79 | 1,195,820 | +0.04(+0.18%) |
Mar 11, 2011 | 20.64 | 20.87 | 20.64 | 20.75 | 1,354,015 | +0.04(+0.18%) |
Mar 10, 2011 | 21.02 | 21.04 | 20.71 | 20.72 | 1,132,707 | -0.36(-1.69%) |
Mar 09, 2011 | 21.05 | 21.14 | 21.01 | 21.07 | 1,486,386 | -0.02(-0.07%) |
Mar 08, 2011 | 20.95 | 21.18 | 20.93 | 21.09 | 1,782,746 | +0.18(+0.87%) |
Mar 07, 2011 | 21.06 | 21.16 | 20.79 | 20.90 | 1,668,387 | -0.03(-0.14%) |
Mar 04, 2011 | 21.31 | 21.31 | 20.82 | 20.93 | 1,682,670 | -0.39(-1.81%) |
Mar 03, 2011 | 21.06 | 21.39 | 20.99 | 21.32 | 2,227,720 | +0.39(+1.84%) |
Mar 02, 2011 | 20.83 | 20.97 | 20.74 | 20.93 | 2,041,805 | +0.17(+0.84%) |
Mar 01, 2011 | 21.02 | 21.09 | 20.72 | 20.76 | 2,078,046 | -0.21(-1.01%) |
Feb 28, 2011 | 20.65 | 21.06 | 20.65 | 20.97 | 1,632,942 | +0.28(+1.35%) |
Feb 25, 2011 | 20.64 | 20.73 | 20.47 | 20.69 | 1,593,016 | +0.22(+1.07%) |
Feb 24, 2011 | 20.72 | 20.78 | 20.40 | 20.47 | 2,001,921 | -0.24(-1.17%) |
Feb 23, 2011 | 20.72 | 20.92 | 20.61 | 20.72 | 1,732,243 | -0.06(-0.29%) |
Feb 22, 2011 | 20.99 | 21.04 | 20.63 | 20.78 | 1,651,510 | -0.26(-1.26%) |
Feb 18, 2011 | 20.75 | 21.12 | 20.72 | 21.04 | 2,994,186 | +0.39(+1.87%) |
Feb 17, 2011 | 20.65 | 20.68 | 20.56 | 20.65 | 1,486,484 | +0.07(+0.33%) |
Feb 16, 2011 | 20.62 | 20.69 | 20.45 | 20.59 | 1,406,100 | +0.14(+0.67%) |
Feb 15, 2011 | 20.31 | 20.53 | 20.21 | 20.45 | 2,004,689 | +0.20(+1.00%) |
Feb 14, 2011 | 20.05 | 20.32 | 19.96 | 20.25 | 2,361,918 | +0.29(+1.43%) |
Feb 11, 2011 | 19.90 | 19.98 | 19.73 | 19.96 | 1,231,734 | +0.12(+0.60%) |
Feb 10, 2011 | 19.93 | 19.99 | 19.82 | 19.84 | 746,801 | -0.07(-0.38%) |
Feb 09, 2011 | 19.92 | 19.99 | 19.87 | 19.92 | 912,552 | -0.05(-0.26%) |
Feb 08, 2011 | 20.16 | 20.16 | 19.96 | 19.97 | 730,806 | -0.13(-0.63%) |
Feb 07, 2011 | 20.14 | 20.14 | 19.99 | 20.10 | 1,595,568 | +0.05(+0.26%) |
Feb 04, 2011 | 19.95 | 20.14 | 19.92 | 20.05 | 2,320,987 | +0.27(+1.37%) |
Feb 03, 2011 | 19.75 | 19.99 | 19.57 | 19.78 | 2,670,093 | +0.13(+0.65%) |
Feb 02, 2011 | 19.35 | 19.67 | 19.27 | 19.65 | 1,540,306 | +0.40(+2.06%) |
Feb 01, 2011 | 19.31 | 19.36 | 19.18 | 19.25 | 1,508,826 | +0.13(+0.67%) |
Jan 31, 2011 | 19.14 | 19.22 | 19.06 | 19.12 | 1,342,985 | +0.09(+0.47%) |
Jan 28, 2011 | 19.48 | 19.57 | 19.03 | 19.03 | 1,335,077 | -0.38(-1.97%) |
Jan 27, 2011 | 19.66 | 19.67 | 19.40 | 19.42 | 1,476,302 | -0.19(-0.99%) |
Jan 26, 2011 | 19.56 | 19.75 | 19.51 | 19.61 | 1,308,381 | +0.15(+0.77%) |
Jan 25, 2011 | 19.46 | 19.64 | 19.37 | 19.46 | 1,915,504 | +0.04(+0.19%) |
Jan 24, 2011 | 19.18 | 19.58 | 19.18 | 19.42 | 991,907 | +0.23(+1.21%) |
Jan 21, 2011 | 19.37 | 19.37 | 19.17 | 19.19 | 1,345,876 | -0.05(-0.27%) |
Jan 20, 2011 | 19.04 | 19.39 | 19.04 | 19.24 | 1,148,183 | +0.10(+0.51%) |
Jan 19, 2011 | 19.12 | 19.26 | 18.95 | 19.15 | 1,488,910 | +0.08(+0.43%) |
Jan 18, 2011 | 19.41 | 19.49 | 18.99 | 19.06 | 1,138,643 | -0.42(-2.16%) |
Jan 14, 2011 | 19.21 | 19.48 | 19.20 | 19.48 | 699,812 | +0.22(+1.17%) |
Jan 13, 2011 | 19.12 | 19.30 | 19.12 | 19.26 | 1,296,263 | +0.07(+0.39%) |
Jan 12, 2011 | 19.07 | 19.19 | 19.06 | 19.18 | 808,414 | +0.16(+0.87%) |
Jan 11, 2011 | 19.21 | 19.27 | 18.96 | 19.02 | 782,617 | -0.11(-0.59%) |
Jan 10, 2011 | 19.27 | 19.27 | 18.98 | 19.13 | 703,941 | -0.12(-0.62%) |
Jan 07, 2011 | 18.99 | 19.25 | 18.93 | 19.25 | 1,095,881 | +0.33(+1.74%) |
Jan 06, 2011 | 19.25 | 19.25 | 18.88 | 18.92 | 1,150,548 | -0.23(-1.18%) |
Jan 05, 2011 | 19.17 | 19.30 | 19.07 | 19.15 | 1,006,822 | -0.10(-0.55%) |
Jan 04, 2011 | 19.23 | 19.29 | 19.11 | 19.25 | 1,460,169 | +0.10(+0.51%) |
Jan 03, 2011 | 19.12 | 19.18 | 18.95 | 19.15 | 963,963 | +0.19(+0.99%) |
Dec 31, 2010 | 19.15 | 19.17 | 18.97 | 18.97 | 671,944 | -0.11(-0.59%) |
Dec 30, 2010 | 19.31 | 19.36 | 18.96 | 19.08 | 889,717 | -0.22(-1.13%) |
Dec 29, 2010 | 19.17 | 19.31 | 19.12 | 19.30 | 565,299 | +0.16(+0.86%) |
Dec 28, 2010 | 19.09 | 19.15 | 18.91 | 19.13 | 654,804 | +0.08(+0.39%) |
Dec 27, 2010 | 18.95 | 19.15 | 18.90 | 19.06 | 413,350 | +0.01(+0.04%) |
Dec 23, 2010 | 18.82 | 19.17 | 18.82 | 19.05 | 870,556 | +0.15(+0.79%) |
Dec 22, 2010 | 19.03 | 19.05 | 18.75 | 18.90 | 1,111,479 | -0.03(-0.16%) |
Dec 21, 2010 | 19.16 | 19.27 | 18.88 | 18.93 | 1,157,372 | -0.21(-1.10%) |
Dec 20, 2010 | 19.03 | 19.27 | 18.83 | 19.14 | 1,425,126 | +0.22(+1.15%) |
Dec 17, 2010 | 18.92 | 18.98 | 18.61 | 18.92 | 1,509,224 | +0.02(+0.08%) |
Dec 16, 2010 | 18.76 | 19.03 | 18.67 | 18.91 | 2,585,726 | +0.23(+1.20%) |
Dec 15, 2010 | 18.70 | 18.85 | 18.60 | 18.68 | 1,797,664 | -0.02(-0.12%) |
Dec 14, 2010 | 18.87 | 18.94 | 18.58 | 18.70 | 1,843,560 | -0.05(-0.24%) |
Dec 13, 2010 | 18.67 | 18.82 | 18.54 | 18.75 | 932,682 | +0.21(+1.13%) |
Dec 10, 2010 | 18.68 | 18.73 | 18.45 | 18.54 | 1,712,586 | -0.14(-0.72%) |
Dec 09, 2010 | 18.67 | 18.72 | 18.49 | 18.67 | 1,020,810 | +0.11(+0.57%) |
Dec 08, 2010 | 18.55 | 18.67 | 18.42 | 18.57 | 947,615 | -0.02(-0.08%) |
Dec 07, 2010 | 18.90 | 18.91 | 18.52 | 18.58 | 956,063 | -0.13(-0.72%) |
Dec 06, 2010 | 18.71 | 18.79 | 18.64 | 18.72 | 671,848 | +0.03(+0.16%) |
Dec 03, 2010 | 18.71 | 18.80 | 18.62 | 18.69 | 973,088 | -0.06(-0.32%) |
Dec 02, 2010 | 18.61 | 18.85 | 18.49 | 18.75 | 1,563,007 | +0.16(+0.89%) |
Dec 01, 2010 | 18.51 | 18.73 | 18.37 | 18.58 | 1,812,400 | +0.19(+1.03%) |
Nov 30, 2010 | 18.29 | 18.40 | 18.13 | 18.39 | 1,886,193 | -0.01(-0.05%) |
Nov 29, 2010 | 18.46 | 18.48 | 17.95 | 18.40 | 1,754,668 | -0.19(-1.01%) |
Nov 26, 2010 | 18.40 | 18.61 | 18.40 | 18.59 | 889,503 | +0.11(+0.61%) |
Nov 24, 2010 | 18.44 | 18.48 | 18.48 | 18.48 | 673,010 | +0.15(+0.82%) |
Nov 23, 2010 | 18.16 | 18.40 | 18.04 | 18.33 | 1,089,449 | +0.11(+0.62%) |
Nov 22, 2010 | 18.15 | 18.30 | 18.07 | 18.22 | 1,081,069 | +0.03(+0.16%) |
Nov 19, 2010 | 17.98 | 18.19 | 17.88 | 18.19 | 1,644,733 | +0.24(+1.34%) |
Nov 18, 2010 | 18.13 | 18.22 | 17.95 | 17.95 | 1,114,419 | -0.14(-0.79%) |
Nov 17, 2010 | 18.11 | 18.28 | 18.05 | 18.09 | 2,128,673 | +0.07(+0.42%) |
Nov 16, 2010 | 18.51 | 18.51 | 17.92 | 18.01 | 2,156,323 | -0.39(-2.12%) |
Nov 15, 2010 | 18.42 | 18.53 | 18.33 | 18.40 | 1,257,317 | +0.19(+1.06%) |
Nov 12, 2010 | 18.47 | 18.50 | 18.18 | 18.21 | 1,331,373 | -0.28(-1.53%) |
Nov 11, 2010 | 18.41 | 18.50 | 18.26 | 18.49 | 1,523,422 | +0.10(+0.53%) |
Nov 10, 2010 | 18.17 | 18.43 | 18.14 | 18.40 | 1,009,754 | +0.23(+1.27%) |
Nov 09, 2010 | 18.41 | 18.47 | 18.09 | 18.17 | 1,285,411 | -0.21(-1.13%) |
Nov 08, 2010 | 18.40 | 18.40 | 18.23 | 18.37 | 1,140,524 | -0.07(-0.36%) |
Nov 05, 2010 | 18.38 | 18.45 | 18.17 | 18.44 | 1,797,920 | +0.20(+1.10%) |
Nov 04, 2010 | 18.33 | 18.49 | 18.11 | 18.24 | 2,683,292 | +0.33(+1.83%) |
Nov 03, 2010 | 17.72 | 18.00 | 17.69 | 17.91 | 2,117,245 | +0.17(+0.96%) |
Nov 02, 2010 | 17.75 | 17.86 | 17.66 | 17.74 | 2,509,248 | +0.10(+0.59%) |
Nov 01, 2010 | 17.88 | 17.88 | 17.48 | 17.64 | 1,811,404 | -0.11(-0.63%) |
Oct 29, 2010 | 17.77 | 17.84 | 17.62 | 17.75 | 977,602 | -0.01(-0.08%) |
Oct 28, 2010 | 17.84 | 17.93 | 17.71 | 17.76 | 897,363 | +0.00(+0.00%) |
Oct 27, 2010 | 17.57 | 17.82 | 17.53 | 17.76 | 1,607,458 | +0.26(+1.49%) |
Oct 25, 2010 | 17.72 | 17.73 | 17.46 | 17.50 | 841,882 | -0.10(-0.55%) |
Oct 22, 2010 | 17.74 | 17.76 | 17.51 | 17.60 | 533,256 | -0.04(-0.25%) |
Oct 21, 2010 | 17.75 | 17.82 | 17.52 | 17.64 | 688,812 | -0.09(-0.50%) |
Oct 20, 2010 | 17.71 | 17.76 | 17.64 | 17.73 | 1,023,521 | +0.10(+0.55%) |
Oct 19, 2010 | 17.50 | 17.84 | 17.50 | 17.64 | 1,669,275 | +0.06(+0.34%) |
Oct 18, 2010 | 17.62 | 17.67 | 17.56 | 17.58 | 959,759 | +0.01(+0.04%) |
Oct 15, 2010 | 17.62 | 17.65 | 17.48 | 17.57 | 2,076,800 | +0.09(+0.51%) |
Oct 14, 2010 | 17.46 | 17.53 | 17.43 | 17.48 | 1,339,124 | +0.04(+0.21%) |
Oct 13, 2010 | 17.79 | 17.80 | 17.44 | 17.44 | 1,580,356 | -0.19(-1.05%) |
Oct 12, 2010 | 17.58 | 17.66 | 17.33 | 17.63 | 1,121,170 | +0.04(+0.25%) |
Oct 11, 2010 | 17.64 | 17.66 | 17.52 | 17.59 | 590,627 | -0.03(-0.17%) |
Oct 08, 2010 | 17.62 | 17.70 | 17.52 | 17.62 | 1,090,368 | -0.05(-0.29%) |
Oct 07, 2010 | 17.74 | 17.82 | 17.54 | 17.67 | 1,063,422 | +0.02(+0.13%) |
Oct 06, 2010 | 17.61 | 17.68 | 17.36 | 17.64 | 1,195,900 | +0.04(+0.21%) |
Oct 05, 2010 | 17.61 | 17.66 | 17.48 | 17.61 | 1,171,906 | +0.16(+0.94%) |
Oct 04, 2010 | 17.49 | 17.52 | 17.19 | 17.44 | 1,339,061 | -0.04(-0.26%) |