Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.23 | 23.32 | 23.09 | 23.09 | 3,165 | -0.60(-2.53%) |
Oct 28, 2011 | 23.91 | 23.91 | 23.60 | 23.69 | 31,423 | -0.08(-0.33%) |
Oct 27, 2011 | 23.69 | 23.95 | 23.38 | 23.77 | 22,030 | +1.04(+4.59%) |
Oct 26, 2011 | 22.45 | 22.80 | 22.26 | 22.72 | 45,154 | +0.49(+2.20%) |
Oct 25, 2011 | 22.57 | 22.60 | 22.18 | 22.23 | 10,285 | -0.69(-3.01%) |
Oct 24, 2011 | 22.65 | 22.97 | 22.60 | 22.92 | 51,301 | +0.47(+2.09%) |
Oct 21, 2011 | 22.07 | 22.46 | 22.07 | 22.45 | 80,727 | +0.69(+3.19%) |
Oct 20, 2011 | 21.31 | 21.76 | 21.27 | 21.76 | 3,313 | +0.33(+1.56%) |
Oct 19, 2011 | 21.68 | 21.69 | 21.42 | 21.42 | 1,932 | -0.12(-0.56%) |
Oct 18, 2011 | 20.62 | 21.55 | 20.54 | 21.55 | 461,782 | +0.84(+4.06%) |
Oct 17, 2011 | 21.13 | 21.13 | 20.71 | 20.71 | 6,824 | -0.47(-2.22%) |
Oct 14, 2011 | 21.18 | 21.23 | 20.88 | 21.18 | 4,329 | +0.30(+1.44%) |
Oct 13, 2011 | 21.01 | 21.02 | 20.65 | 20.88 | 7,636 | -0.38(-1.78%) |
Oct 12, 2011 | 21.06 | 21.40 | 21.05 | 21.25 | 5,137 | +0.55(+2.66%) |
Oct 11, 2011 | 20.76 | 20.84 | 20.70 | 20.70 | 17,353 | +0.06(+0.31%) |
Oct 10, 2011 | 20.24 | 20.64 | 20.24 | 20.64 | 15,860 | +0.57(+2.83%) |
Oct 07, 2011 | 20.61 | 20.61 | 19.93 | 20.07 | 71,608 | -0.38(-1.88%) |
Oct 06, 2011 | 20.48 | 20.48 | 20.25 | 20.45 | 7,498 | +0.35(+1.74%) |
Oct 05, 2011 | 19.41 | 20.11 | 19.41 | 20.11 | 6,059 | +1.27(+6.73%) |
Oct 04, 2011 | 18.65 | 18.86 | 18.55 | 18.84 | 93,974 | -0.02(-0.13%) |
Oct 03, 2011 | 19.84 | 19.88 | 18.86 | 18.86 | 7,062 | -1.18(-5.91%) |
Sep 30, 2011 | 19.89 | 20.09 | 19.88 | 20.05 | 6,355 | +0.24(+1.24%) |
Sep 29, 2011 | 20.15 | 20.15 | 19.80 | 19.80 | 2,859 | +0.27(+1.37%) |
Sep 28, 2011 | 20.08 | 20.19 | 19.53 | 19.53 | 3,232 | -0.45(-2.25%) |
Sep 27, 2011 | 20.26 | 20.47 | 19.98 | 19.98 | 3,076 | +0.31(+1.57%) |
Sep 26, 2011 | 19.22 | 19.68 | 19.19 | 19.68 | 1,827 | +0.59(+3.11%) |
Sep 23, 2011 | 18.90 | 19.22 | 18.90 | 19.08 | 11,708 | +0.18(+0.94%) |
Sep 22, 2011 | 19.03 | 19.20 | 18.83 | 18.90 | 31,543 | -0.68(-3.46%) |
Sep 21, 2011 | 20.53 | 20.53 | 19.58 | 19.58 | 4,499 | -1.06(-5.15%) |
Sep 20, 2011 | 20.71 | 20.95 | 20.64 | 20.64 | 2,796 | +0.11(+0.52%) |
Sep 19, 2011 | 20.52 | 20.55 | 20.45 | 20.54 | 1,248 | -0.57(-2.70%) |
Sep 16, 2011 | 21.07 | 21.30 | 21.01 | 21.11 | 4,129 | +0.10(+0.48%) |
Sep 15, 2011 | 20.78 | 21.01 | 20.68 | 21.01 | 64,063 | +0.39(+1.87%) |
Sep 14, 2011 | 20.57 | 20.75 | 20.14 | 20.62 | 3,348 | +0.26(+1.28%) |
Sep 13, 2011 | 20.31 | 20.40 | 20.15 | 20.36 | 5,734 | +0.27(+1.35%) |
Sep 12, 2011 | 19.71 | 20.09 | 19.68 | 20.09 | 4,509 | +0.06(+0.29%) |
Sep 09, 2011 | 20.28 | 20.28 | 20.02 | 20.03 | 2,832 | -0.57(-2.79%) |
Sep 08, 2011 | 20.70 | 20.94 | 20.57 | 20.60 | 2,556 | -0.39(-1.84%) |
Sep 07, 2011 | 20.48 | 20.99 | 20.41 | 20.99 | 14,643 | +1.00(+5.00%) |
Sep 06, 2011 | 19.74 | 19.99 | 19.74 | 19.99 | 2,829 | -0.47(-2.31%) |
Sep 02, 2011 | 20.63 | 20.75 | 20.46 | 20.46 | 5,544 | -0.73(-3.45%) |
Sep 01, 2011 | 21.53 | 21.64 | 21.19 | 21.19 | 11,418 | -0.34(-1.57%) |
Aug 31, 2011 | 21.56 | 21.69 | 21.37 | 21.53 | 11,605 | +0.15(+0.72%) |
Aug 30, 2011 | 21.20 | 21.45 | 21.05 | 21.38 | 3,471 | -0.06(-0.27%) |
Aug 29, 2011 | 20.77 | 21.44 | 20.77 | 21.44 | 7,624 | +1.08(+5.30%) |
Aug 26, 2011 | 20.14 | 20.45 | 20.14 | 20.36 | 7,398 | +0.01(+0.04%) |
Aug 25, 2011 | 21.13 | 21.13 | 20.20 | 20.35 | 16,646 | -0.26(-1.26%) |
Aug 24, 2011 | 20.35 | 20.67 | 20.35 | 20.61 | 198,619 | +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 | 35,353 | +0.06(+0.28%) |
Aug 19, 2011 | 20.12 | 20.43 | 19.97 | 19.97 | 13,384 | -0.34(-1.67%) |
Aug 18, 2011 | 20.31 | 20.46 | 20.20 | 20.31 | 6,091 | -0.91(-4.27%) |
Aug 17, 2011 | 21.48 | 21.49 | 21.19 | 21.21 | 4,631 | -0.09(-0.41%) |
Aug 16, 2011 | 21.23 | 21.49 | 21.05 | 21.30 | 18,386 | -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 | 19.94 | 21.37 | 30,936 | +1.47(+7.40%) |
Aug 10, 2011 | 20.85 | 20.85 | 19.90 | 19.90 | 13,503 | -1.35(-6.37%) |
Aug 09, 2011 | 21.16 | 21.25 | 19.86 | 21.25 | 37,647 | +1.37(+6.89%) |
Aug 08, 2011 | 21.16 | 21.45 | 19.88 | 19.88 | 40,910 | -1.86(-8.54%) |
Aug 05, 2011 | 22.17 | 22.18 | 21.34 | 21.74 | 23,658 | -0.37(-1.69%) |
Aug 04, 2011 | 22.84 | 22.84 | 22.11 | 22.11 | 23,236 | -0.93(-4.05%) |
Aug 03, 2011 | 22.98 | 23.07 | 22.67 | 23.04 | 13,595 | +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 | 17,663 | -0.20(-0.87%) |
Jul 29, 2011 | 23.39 | 23.76 | 23.30 | 23.60 | 14,153 | +0.07(+0.30%) |
Jul 28, 2011 | 23.71 | 23.75 | 23.49 | 23.52 | 5,377 | -0.01(-0.03%) |
Jul 27, 2011 | 23.86 | 23.86 | 23.52 | 23.53 | 19,756 | -0.39(-1.64%) |
Jul 26, 2011 | 23.90 | 24.07 | 23.88 | 23.93 | 11,979 | -0.02(-0.07%) |
Jul 25, 2011 | 23.97 | 24.03 | 23.90 | 23.94 | 176,522 | -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 | 24.19 | 19,018 | +0.39(+1.62%) |
Jul 20, 2011 | 23.78 | 23.89 | 23.72 | 23.80 | 36,433 | +0.09(+0.37%) |
Jul 19, 2011 | 23.63 | 23.72 | 23.52 | 23.71 | 12,958 | +0.18(+0.77%) |
Jul 18, 2011 | 23.67 | 23.67 | 23.39 | 23.53 | 13,496 | -0.50(-2.06%) |
Jul 15, 2011 | 24.15 | 24.15 | 23.91 | 24.03 | 6,402 | -0.10(-0.43%) |
Jul 14, 2011 | 24.38 | 24.45 | 24.13 | 24.13 | 14,609 | -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 | 24.93 | 24.93 | 24.78 | 24.91 | 10,022 | -0.25(-1.00%) |
Jul 07, 2011 | 25.03 | 25.18 | 24.99 | 25.16 | 5,924 | +0.35(+1.40%) |
Jul 06, 2011 | 24.74 | 24.85 | 24.64 | 24.82 | 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 | 68,425 | +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 | 24.41 | 24.66 | 8,992 | +0.45(+1.85%) |
Jun 28, 2011 | 24.15 | 24.22 | 24.12 | 24.21 | 5,785 | +0.15(+0.62%) |
Jun 27, 2011 | 24.02 | 24.09 | 24.02 | 24.06 | 5,539 | +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 | 17,109 | -0.04(-0.15%) |
Jun 21, 2011 | 24.01 | 24.28 | 24.01 | 24.24 | 7,445 | +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 | 9,329 | +0.13(+0.54%) |
Jun 16, 2011 | 23.55 | 23.77 | 23.54 | 23.67 | 21,278 | +0.09(+0.37%) |
Jun 15, 2011 | 23.92 | 23.95 | 23.55 | 23.59 | 8,900 | -0.60(-2.50%) |
Jun 14, 2011 | 24.30 | 24.36 | 24.19 | 24.19 | 13,511 | +0.23(+0.95%) |
Jun 13, 2011 | 24.00 | 24.01 | 23.91 | 23.96 | 9,232 | -0.06(-0.26%) |
Jun 10, 2011 | 24.15 | 24.15 | 23.80 | 24.02 | 7,034 | -0.27(-1.13%) |
Jun 09, 2011 | 24.29 | 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 | 24.32 | 24.33 | 24,777 | -0.38(-1.53%) |
Jun 03, 2011 | 24.57 | 24.74 | 24.51 | 24.71 | 36,053 | -0.30(-1.19%) |
May 24, 2011 | 25.16 | 25.16 | 25.00 | 25.01 | 4,538 | -0.14(-0.56%) |
May 23, 2011 | 25.21 | 25.27 | 25.15 | 25.15 | 6,863 | -0.35(-1.35%) |
May 20, 2011 | 25.67 | 25.67 | 25.49 | 25.49 | 65,307 | -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 | 25.67 | 25.52 | 25.67 | 15,225 | +0.12(+0.46%) |
May 17, 2011 | 25.46 | 25.56 | 25.38 | 25.55 | 140,560 | -0.02(-0.06%) |
May 16, 2011 | 25.48 | 25.75 | 25.47 | 25.56 | 21,020 | +0.02(+0.09%) |
May 13, 2011 | 25.93 | 25.93 | 25.53 | 25.54 | 8,985 | -0.35(-1.33%) |
May 12, 2011 | 25.51 | 25.89 | 25.50 | 25.89 | 9,187 | +0.16(+0.61%) |
May 11, 2011 | 25.87 | 25.96 | 25.67 | 25.73 | 6,816 | -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 | 25.78 | 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 | 18,356 | -0.31(-1.21%) |
May 04, 2011 | 26.18 | 26.18 | 25.83 | 25.93 | 28,768 | -0.19(-0.74%) |
May 03, 2011 | 26.16 | 26.17 | 26.00 | 26.13 | 6,390 | -0.07(-0.25%) |
May 02, 2011 | 26.15 | 26.21 | 26.14 | 26.19 | 49,798 | -0.10(-0.39%) |
Apr 29, 2011 | 26.23 | 26.32 | 26.16 | 26.29 | 26,024 | -0.03(-0.10%) |
Apr 28, 2011 | 25.76 | 26.34 | 25.76 | 26.32 | 53,182 | +0.56(+2.18%) |
Apr 27, 2011 | 25.58 | 25.81 | 25.43 | 25.76 | 45,647 | +0.22(+0.86%) |
Apr 26, 2011 | 25.46 | 25.61 | 25.46 | 25.54 | 36,716 | +0.12(+0.46%) |
Apr 25, 2011 | 25.45 | 25.48 | 25.38 | 25.42 | 114,467 | -0.04(-0.15%) |
Apr 21, 2011 | 25.23 | 25.48 | 25.23 | 25.46 | 1,068,220 | +0.27(+1.06%) |
Apr 20, 2011 | 25.13 | 25.32 | 25.13 | 25.19 | 23,299 | +0.30(+1.20%) |
Apr 19, 2011 | 25.06 | 25.06 | 24.86 | 24.90 | 12,817 | -0.10(-0.41%) |
Apr 18, 2011 | 25.19 | 25.19 | 24.84 | 25.00 | 18,971 | -0.31(-1.24%) |
Apr 15, 2011 | 25.41 | 25.41 | 25.23 | 25.31 | 13,019 | +0.12(+0.47%) |
Apr 14, 2011 | 25.13 | 25.22 | 25.01 | 25.19 | 13,530 | -0.17(-0.67%) |
Apr 13, 2011 | 25.59 | 25.59 | 25.33 | 25.36 | 10,046 | -0.11(-0.41%) |
Apr 12, 2011 | 25.52 | 25.57 | 25.40 | 25.47 | 42,682 | -0.25(-0.98%) |
Apr 11, 2011 | 25.78 | 25.79 | 25.66 | 25.72 | 24,417 | +0.08(+0.31%) |
Apr 08, 2011 | 25.98 | 25.98 | 25.56 | 25.64 | 6,839 | -0.20(-0.79%) |
Apr 07, 2011 | 25.84 | 25.92 | 25.79 | 25.85 | 15,164 | -0.14(-0.54%) |
Apr 06, 2011 | 25.88 | 25.99 | 25.83 | 25.99 | 19,316 | +0.26(+1.01%) |
Apr 05, 2011 | 25.81 | 25.83 | 25.73 | 25.73 | 17,067 | -0.16(-0.61%) |
Apr 04, 2011 | 25.75 | 25.95 | 25.75 | 25.89 | 20,366 | +0.18(+0.70%) |
Apr 01, 2011 | 25.66 | 25.79 | 25.66 | 25.70 | 31,680 | +0.24(+0.92%) |
Mar 31, 2011 | 25.31 | 25.57 | 25.31 | 25.47 | 112,078 | +0.10(+0.40%) |
Mar 30, 2011 | 25.32 | 25.42 | 25.32 | 25.37 | 198,508 | +0.16(+0.62%) |
Mar 29, 2011 | 25.11 | 25.21 | 25.00 | 25.21 | 40,061 | +0.07(+0.28%) |
Mar 28, 2011 | 25.22 | 25.26 | 25.14 | 25.14 | 15,075 | -0.02(-0.06%) |
Mar 25, 2011 | 25.12 | 25.27 | 25.05 | 25.16 | 109,821 | +0.09(+0.34%) |
Mar 24, 2011 | 24.92 | 25.12 | 24.88 | 25.07 | 63,316 | +0.10(+0.41%) |
Mar 23, 2011 | 24.77 | 25.01 | 24.76 | 24.97 | 34,579 | -0.12(-0.47%) |
Mar 22, 2011 | 25.05 | 25.17 | 25.05 | 25.09 | 5,124 | +0.04(+0.16%) |
Mar 21, 2011 | 25.03 | 25.07 | 24.99 | 25.05 | 24,514 | +0.42(+1.69%) |
Mar 18, 2011 | 24.81 | 24.87 | 24.63 | 24.63 | 12,232 | +0.15(+0.61%) |
Mar 17, 2011 | 24.58 | 24.58 | 24.28 | 24.48 | 72,740 | +0.24(+1.00%) |
Mar 16, 2011 | 24.50 | 24.50 | 24.11 | 24.24 | 17,453 | -0.34(-1.37%) |
Mar 15, 2011 | 24.37 | 24.65 | 24.37 | 24.57 | 136,063 | -0.40(-1.60%) |
Mar 14, 2011 | 25.06 | 25.06 | 24.86 | 24.97 | 56,447 | -0.31(-1.21%) |
Mar 11, 2011 | 24.80 | 25.35 | 24.80 | 25.28 | 42,568 | +0.07(+0.28%) |
Mar 10, 2011 | 25.36 | 25.39 | 25.19 | 25.21 | 17,492 | -0.51(-1.98%) |
Mar 09, 2011 | 25.72 | 25.75 | 25.71 | 25.72 | 2,164 | -0.02(-0.06%) |
Mar 08, 2011 | 25.41 | 25.81 | 25.41 | 25.74 | 318,469 | +0.35(+1.39%) |
Mar 07, 2011 | 25.66 | 25.74 | 25.34 | 25.38 | 129,745 | -0.20(-0.77%) |
Mar 04, 2011 | 25.63 | 25.74 | 25.38 | 25.58 | 12,088 | -0.08(-0.31%) |
Mar 03, 2011 | 25.61 | 25.70 | 25.56 | 25.66 | 18,355 | +0.53(+2.09%) |
Mar 02, 2011 | 25.53 | 25.53 | 25.12 | 25.13 | 47,697 | -0.57(-2.23%) |
Mar 01, 2011 | 26.15 | 26.15 | 25.56 | 25.70 | 111,867 | -0.36(-1.39%) |
Feb 28, 2011 | 26.11 | 26.12 | 25.92 | 26.07 | 26,599 | +0.21(+0.82%) |
Feb 25, 2011 | 25.70 | 25.85 | 25.63 | 25.85 | 10,132 | +0.34(+1.32%) |
Feb 24, 2011 | 25.72 | 25.72 | 25.29 | 25.52 | 23,410 | -0.15(-0.58%) |
Feb 23, 2011 | 25.89 | 25.92 | 25.56 | 25.67 | 29,832 | -0.18(-0.70%) |
Feb 22, 2011 | 26.22 | 26.47 | 25.83 | 25.85 | 57,214 | -0.59(-2.24%) |
Feb 18, 2011 | 26.28 | 26.44 | 26.17 | 26.44 | 18,939 | +0.19(+0.73%) |
Feb 17, 2011 | 25.95 | 26.25 | 25.95 | 26.25 | 104,708 | +0.27(+1.06%) |
Feb 16, 2011 | 25.78 | 26.02 | 25.78 | 25.97 | 17,238 | +0.30(+1.16%) |
Feb 15, 2011 | 25.55 | 25.75 | 25.55 | 25.67 | 123,556 | +0.07(+0.28%) |
Feb 14, 2011 | 25.89 | 25.89 | 25.56 | 25.60 | 53,548 | -0.23(-0.88%) |
Feb 11, 2011 | 25.55 | 25.89 | 25.42 | 25.83 | 46,887 | +0.27(+1.08%) |
Feb 10, 2011 | 25.52 | 25.60 | 25.51 | 25.56 | 12,840 | -0.13(-0.49%) |
Feb 09, 2011 | 25.71 | 25.81 | 25.64 | 25.68 | 47,292 | -0.13(-0.49%) |
Feb 08, 2011 | 25.65 | 25.83 | 25.61 | 25.81 | 131,213 | +0.07(+0.27%) |
Feb 07, 2011 | 25.53 | 25.74 | 25.53 | 25.74 | 24,122 | +0.31(+1.20%) |
Feb 04, 2011 | 25.25 | 25.46 | 25.23 | 25.43 | 62,847 | +0.18(+0.72%) |
Feb 03, 2011 | 25.14 | 25.26 | 25.00 | 25.25 | 26,238 | +0.12(+0.47%) |
Feb 02, 2011 | 25.31 | 25.31 | 25.12 | 25.13 | 20,230 | -0.28(-1.11%) |
Feb 01, 2011 | 25.05 | 25.45 | 25.05 | 25.41 | 24,163 | +0.49(+1.98%) |
Jan 31, 2011 | 24.94 | 25.06 | 24.88 | 24.92 | 34,389 | +0.09(+0.38%) |
Jan 28, 2011 | 25.41 | 25.41 | 24.83 | 24.83 | 147,214 | -0.64(-2.53%) |
Jan 27, 2011 | 25.27 | 25.48 | 25.23 | 25.47 | 11,119 | +0.20(+0.78%) |
Jan 26, 2011 | 25.25 | 25.37 | 25.19 | 25.27 | 101,747 | +0.11(+0.44%) |
Jan 25, 2011 | 24.88 | 25.19 | 24.88 | 25.16 | 58,261 | +0.23(+0.91%) |
Jan 24, 2011 | 24.86 | 25.01 | 24.86 | 24.94 | 81,281 | +0.07(+0.26%) |
Jan 21, 2011 | 24.93 | 24.93 | 24.76 | 24.87 | 14,001 | +0.08(+0.34%) |
Jan 20, 2011 | 24.61 | 24.86 | 24.61 | 24.79 | 46,106 | +0.07(+0.29%) |
Jan 19, 2011 | 25.09 | 25.09 | 24.63 | 24.72 | 40,674 | -0.39(-1.56%) |
Jan 18, 2011 | 25.07 | 25.12 | 25.02 | 25.11 | 38,168 | +0.10(+0.41%) |
Jan 14, 2011 | 24.83 | 25.01 | 24.83 | 25.01 | 22,115 | +0.12(+0.50%) |
Jan 13, 2011 | 25.02 | 25.02 | 24.82 | 24.88 | 29,410 | -0.10(-0.42%) |
Jan 12, 2011 | 24.93 | 25.08 | 24.93 | 24.98 | 19,663 | +0.21(+0.86%) |
Jan 11, 2011 | 24.74 | 24.91 | 24.72 | 24.77 | 13,220 | +0.11(+0.43%) |
Jan 10, 2011 | 24.64 | 24.72 | 24.47 | 24.67 | 12,241 | -0.17(-0.69%) |
Jan 07, 2011 | 25.00 | 25.00 | 24.64 | 24.84 | 16,090 | -0.14(-0.55%) |
Jan 06, 2011 | 25.08 | 25.08 | 24.97 | 24.97 | 21,902 | -0.09(-0.35%) |
Jan 05, 2011 | 24.99 | 25.09 | 24.87 | 25.06 | 34,208 | +0.06(+0.25%) |
Jan 04, 2011 | 25.07 | 25.07 | 24.85 | 25.00 | 39,213 | -0.07(-0.28%) |
Jan 03, 2011 | 24.84 | 25.14 | 24.84 | 25.07 | 35,783 | +0.46(+1.89%) |
Dec 31, 2010 | 24.51 | 24.69 | 24.51 | 24.60 | 20,157 | +0.01(+0.03%) |
Dec 30, 2010 | 24.69 | 24.72 | 24.60 | 24.60 | 12,494 | -0.11(-0.44%) |
Dec 29, 2010 | 24.86 | 24.86 | 24.65 | 24.71 | 11,800 | -0.00(-0.01%) |
Dec 28, 2010 | 24.79 | 24.79 | 24.65 | 24.71 | 12,860 | -0.06(-0.24%) |
Dec 27, 2010 | 24.59 | 24.78 | 24.59 | 24.77 | 20,179 | +0.09(+0.38%) |
Dec 23, 2010 | 24.83 | 24.83 | 24.66 | 24.68 | 6,555 | -0.17(-0.69%) |
Dec 22, 2010 | 24.76 | 24.87 | 24.75 | 24.85 | 7,025 | +0.16(+0.66%) |
Dec 21, 2010 | 24.55 | 24.69 | 24.55 | 24.69 | 28,510 | +0.22(+0.91%) |
Dec 20, 2010 | 24.41 | 24.53 | 24.41 | 24.46 | 56,817 | +0.09(+0.36%) |
Dec 17, 2010 | 24.35 | 24.44 | 24.34 | 24.38 | 55,417 | +0.02(+0.09%) |
Dec 16, 2010 | 24.33 | 24.41 | 24.17 | 24.35 | 22,643 | +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 | 31,508 | -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 | 19,846 | +0.16(+0.68%) |
Dec 09, 2010 | 24.01 | 24.13 | 23.94 | 24.09 | 30,682 | +0.17(+0.71%) |
Dec 08, 2010 | 23.57 | 23.92 | 23.57 | 23.92 | 12,618 | +0.35(+1.48%) |
Dec 07, 2010 | 23.72 | 23.72 | 23.57 | 23.57 | 42,851 | +0.05(+0.20%) |
Dec 06, 2010 | 23.42 | 23.56 | 23.40 | 23.52 | 28,914 | -0.01(-0.03%) |
Dec 03, 2010 | 23.34 | 23.53 | 23.28 | 23.53 | 18,180 | +0.04(+0.16%) |
Dec 02, 2010 | 23.16 | 23.52 | 23.16 | 23.49 | 37,944 | +0.40(+1.71%) |
Dec 01, 2010 | 22.91 | 23.14 | 22.91 | 23.10 | 10,672 | +0.50(+2.23%) |
Nov 30, 2010 | 22.62 | 22.74 | 22.55 | 22.59 | 40,797 | -0.21(-0.94%) |
Nov 29, 2010 | 22.58 | 22.81 | 22.55 | 22.81 | 24,629 | +0.06(+0.26%) |
Nov 26, 2010 | 22.77 | 22.91 | 22.75 | 22.75 | 26,524 | -0.25(-1.08%) |
Nov 24, 2010 | 22.84 | 23.00 | 23.00 | 23.00 | 25,201 | +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 | 15,033 | -0.05(-0.23%) |
Nov 18, 2010 | 23.22 | 23.36 | 23.19 | 23.24 | 16,572 | +0.29(+1.25%) |
Nov 17, 2010 | 22.87 | 22.95 | 22.87 | 22.95 | 9,883 | +0.05(+0.24%) |
Nov 16, 2010 | 23.20 | 23.22 | 22.79 | 22.90 | 22,068 | -0.43(-1.83%) |
Nov 15, 2010 | 23.34 | 23.52 | 23.32 | 23.32 | 25,068 | +0.07(+0.30%) |
Nov 12, 2010 | 23.42 | 23.52 | 23.25 | 23.25 | 5,091 | -0.32(-1.35%) |
Nov 11, 2010 | 23.58 | 23.70 | 23.51 | 23.57 | 78,264 | -0.19(-0.82%) |
Nov 10, 2010 | 23.62 | 23.76 | 23.49 | 23.76 | 14,226 | +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 | 23.86 | 23.93 | 26,617 | -0.25(-1.03%) |
Nov 05, 2010 | 24.17 | 24.33 | 24.02 | 24.18 | 58,550 | +0.03(+0.13%) |
Nov 04, 2010 | 23.67 | 24.15 | 23.67 | 24.15 | 48,914 | +0.67(+2.87%) |
Nov 03, 2010 | 23.41 | 23.48 | 23.14 | 23.48 | 41,142 | +0.10(+0.43%) |
Nov 02, 2010 | 23.36 | 23.41 | 23.30 | 23.38 | 27,909 | +0.19(+0.84%) |