Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.99 | 22.43 | 21.76 | 21.76 | 41,981 | -0.22(-1.02%) |
Dec 29, 2011 | 22.29 | 22.68 | 21.89 | 21.99 | 74,467 | -0.36(-1.63%) |
Dec 28, 2011 | 23.63 | 23.63 | 22.15 | 22.35 | 64,710 | -1.26(-5.34%) |
Dec 27, 2011 | 23.89 | 23.89 | 23.45 | 23.61 | 45,834 | -0.29(-1.21%) |
Dec 23, 2011 | 23.71 | 24.08 | 23.16 | 23.90 | 49,479 | +0.65(+2.81%) |
Dec 21, 2011 | 22.80 | 23.25 | 22.45 | 23.25 | 42,696 | +0.36(+1.59%) |
Dec 20, 2011 | 22.57 | 23.25 | 22.50 | 22.88 | 73,440 | +1.08(+4.97%) |
Dec 19, 2011 | 22.79 | 22.93 | 21.74 | 21.80 | 43,633 | -0.73(-3.23%) |
Dec 16, 2011 | 21.73 | 22.63 | 21.57 | 22.53 | 117,861 | +1.06(+4.96%) |
Dec 15, 2011 | 21.51 | 21.64 | 20.87 | 21.46 | 99,493 | +0.46(+2.18%) |
Dec 14, 2011 | 21.32 | 21.61 | 20.56 | 21.01 | 125,437 | -0.63(-2.93%) |
Dec 13, 2011 | 22.54 | 23.15 | 21.41 | 21.64 | 67,353 | -0.76(-3.37%) |
Dec 12, 2011 | 22.74 | 22.74 | 22.05 | 22.40 | 67,136 | -0.85(-3.65%) |
Dec 09, 2011 | 22.66 | 23.68 | 22.66 | 23.25 | 90,080 | +0.81(+3.62%) |
Dec 08, 2011 | 23.68 | 23.68 | 22.40 | 22.43 | 55,723 | -1.43(-5.98%) |
Dec 07, 2011 | 23.61 | 24.21 | 23.06 | 23.86 | 61,788 | +0.06(+0.24%) |
Dec 06, 2011 | 23.71 | 23.87 | 23.24 | 23.81 | 90,370 | +0.23(+0.99%) |
Dec 05, 2011 | 22.86 | 23.64 | 22.79 | 23.57 | 148,673 | +1.34(+6.05%) |
Dec 02, 2011 | 21.69 | 22.43 | 21.69 | 22.23 | 92,179 | +0.92(+4.34%) |
Dec 01, 2011 | 21.94 | 22.03 | 20.81 | 21.31 | 84,859 | -0.85(-3.83%) |
Nov 30, 2011 | 20.89 | 22.19 | 20.59 | 22.15 | 122,005 | +2.37(+11.98%) |
Nov 29, 2011 | 19.81 | 19.97 | 19.51 | 19.78 | 22,188 | +0.01(+0.05%) |
Nov 28, 2011 | 18.69 | 19.79 | 18.62 | 19.77 | 51,593 | +1.82(+10.12%) |
Nov 25, 2011 | 18.35 | 18.59 | 17.96 | 17.96 | 20,577 | -0.57(-3.07%) |
Nov 23, 2011 | 19.16 | 19.20 | 18.30 | 18.53 | 56,753 | -0.98(-5.02%) |
Nov 22, 2011 | 20.46 | 20.46 | 19.45 | 19.50 | 48,304 | -0.90(-4.43%) |
Nov 21, 2011 | 20.56 | 20.73 | 20.18 | 20.41 | 33,124 | -0.46(-2.19%) |
Nov 18, 2011 | 20.17 | 21.04 | 19.59 | 20.87 | 95,429 | +0.85(+4.24%) |
Nov 17, 2011 | 20.90 | 21.58 | 19.82 | 20.02 | 151,110 | -0.79(-3.81%) |
Nov 16, 2011 | 21.20 | 21.84 | 20.68 | 20.81 | 69,518 | -0.72(-3.33%) |
Nov 15, 2011 | 20.88 | 21.75 | 20.75 | 21.53 | 73,952 | +0.65(+3.13%) |
Nov 14, 2011 | 21.19 | 21.56 | 20.75 | 20.87 | 35,021 | -0.38(-1.80%) |
Nov 11, 2011 | 20.67 | 21.51 | 20.67 | 21.26 | 61,568 | +0.99(+4.88%) |
Nov 10, 2011 | 20.07 | 20.41 | 19.49 | 20.27 | 64,748 | +0.85(+4.37%) |
Nov 09, 2011 | 20.46 | 20.83 | 19.39 | 19.42 | 124,414 | -1.87(-8.80%) |
Nov 08, 2011 | 20.76 | 21.49 | 20.51 | 21.29 | 56,548 | +0.73(+3.54%) |
Nov 07, 2011 | 21.25 | 21.25 | 19.94 | 20.57 | 56,657 | -0.52(-2.48%) |
Nov 04, 2011 | 20.88 | 21.18 | 19.88 | 21.09 | 77,837 | +0.74(+3.62%) |
Nov 03, 2011 | 19.54 | 20.41 | 19.05 | 20.35 | 66,558 | +1.19(+6.23%) |
Nov 02, 2011 | 19.08 | 19.39 | 18.70 | 19.16 | 43,967 | +0.67(+3.63%) |
Nov 01, 2011 | 18.15 | 18.90 | 18.02 | 18.49 | 52,715 | -0.58(-3.03%) |
Oct 31, 2011 | 19.97 | 20.22 | 19.07 | 19.07 | 61,912 | -1.26(-6.19%) |
Oct 28, 2011 | 20.50 | 21.17 | 19.70 | 20.32 | 98,871 | -0.42(-2.02%) |
Oct 27, 2011 | 19.35 | 20.89 | 18.89 | 20.74 | 98,500 | +2.30(+12.49%) |
Oct 26, 2011 | 18.06 | 18.68 | 17.36 | 18.44 | 43,399 | +0.84(+4.77%) |
Oct 25, 2011 | 18.13 | 18.33 | 17.60 | 17.60 | 36,536 | -0.73(-3.97%) |
Oct 24, 2011 | 17.10 | 18.52 | 17.10 | 18.33 | 71,187 | +1.18(+6.91%) |
Oct 21, 2011 | 17.56 | 17.56 | 16.69 | 17.15 | 77,760 | -0.01(-0.05%) |
Oct 20, 2011 | 17.17 | 17.33 | 16.46 | 17.15 | 54,532 | -0.08(-0.49%) |
Oct 19, 2011 | 17.68 | 17.68 | 17.10 | 17.24 | 70,104 | -0.55(-3.09%) |
Oct 18, 2011 | 16.88 | 17.98 | 16.24 | 17.79 | 46,937 | +1.00(+5.94%) |
Oct 17, 2011 | 17.94 | 18.31 | 16.74 | 16.79 | 44,577 | -1.30(-7.17%) |
Oct 14, 2011 | 17.84 | 18.59 | 17.61 | 18.09 | 48,126 | +0.61(+3.47%) |
Oct 13, 2011 | 17.73 | 18.11 | 17.04 | 17.48 | 29,315 | -0.34(-1.88%) |
Oct 12, 2011 | 17.11 | 18.17 | 17.11 | 17.82 | 57,966 | +0.90(+5.29%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.22 | 16.92 | 39,777 | +0.42(+2.54%) |
Oct 10, 2011 | 15.92 | 16.51 | 15.58 | 16.50 | 50,508 | +0.95(+6.12%) |
Oct 07, 2011 | 16.56 | 16.77 | 15.07 | 15.55 | 80,475 | -0.95(-5.76%) |
Oct 06, 2011 | 15.15 | 16.66 | 15.15 | 16.50 | 61,974 | +1.37(+9.06%) |
Oct 05, 2011 | 14.77 | 15.45 | 14.46 | 15.13 | 48,281 | +0.31(+2.08%) |
Oct 04, 2011 | 13.98 | 14.87 | 13.59 | 14.82 | 100,784 | +0.65(+4.61%) |
Oct 03, 2011 | 15.56 | 15.96 | 14.17 | 14.17 | 94,808 | -1.62(-10.27%) |
Sep 30, 2011 | 15.49 | 16.05 | 15.37 | 15.79 | 80,957 | -0.07(-0.47%) |
Sep 29, 2011 | 15.91 | 16.34 | 15.38 | 15.87 | 47,002 | +0.49(+3.21%) |
Sep 28, 2011 | 16.68 | 17.16 | 15.27 | 15.37 | 50,278 | -1.32(-7.93%) |
Sep 27, 2011 | 16.62 | 17.49 | 15.82 | 16.70 | 70,025 | +0.64(+4.01%) |
Sep 26, 2011 | 15.91 | 16.12 | 15.09 | 16.05 | 55,724 | +0.44(+2.81%) |
Sep 23, 2011 | 15.29 | 15.67 | 15.02 | 15.62 | 87,638 | +0.31(+2.01%) |
Sep 22, 2011 | 15.28 | 15.88 | 14.75 | 15.31 | 101,961 | -0.66(-4.15%) |
Sep 21, 2011 | 17.02 | 17.24 | 15.90 | 15.97 | 57,355 | -1.11(-6.50%) |
Sep 20, 2011 | 18.19 | 18.26 | 17.05 | 17.08 | 44,530 | -1.03(-5.66%) |
Sep 19, 2011 | 18.03 | 18.27 | 17.57 | 18.11 | 40,704 | -0.41(-2.22%) |
Sep 16, 2011 | 18.83 | 19.26 | 18.27 | 18.52 | 74,236 | -0.13(-0.70%) |
Sep 15, 2011 | 18.47 | 18.98 | 17.86 | 18.65 | 79,058 | +0.44(+2.41%) |
Sep 14, 2011 | 17.48 | 18.81 | 17.23 | 18.21 | 108,234 | +1.03(+5.97%) |
Sep 13, 2011 | 16.93 | 17.57 | 16.82 | 17.18 | 72,756 | +0.39(+2.33%) |
Sep 12, 2011 | 16.51 | 17.14 | 16.41 | 16.79 | 55,735 | -0.14(-0.83%) |
Sep 09, 2011 | 17.31 | 17.35 | 16.49 | 16.93 | 56,047 | -0.72(-4.07%) |
Sep 08, 2011 | 17.88 | 18.11 | 17.11 | 17.65 | 59,669 | -0.43(-2.37%) |
Sep 07, 2011 | 17.80 | 18.18 | 17.48 | 18.08 | 51,998 | +0.68(+3.91%) |
Sep 06, 2011 | 17.06 | 17.44 | 16.51 | 17.40 | 59,098 | -0.30(-1.69%) |
Sep 02, 2011 | 18.21 | 18.45 | 17.58 | 17.70 | 93,281 | -0.88(-4.72%) |
Sep 01, 2011 | 19.27 | 19.48 | 18.25 | 18.57 | 63,890 | -0.75(-3.86%) |
Aug 31, 2011 | 19.31 | 19.56 | 18.72 | 19.32 | 155,078 | +0.22(+1.17%) |
Aug 30, 2011 | 18.77 | 19.43 | 18.41 | 19.09 | 85,385 | +0.22(+1.19%) |
Aug 29, 2011 | 18.24 | 19.00 | 17.93 | 18.87 | 80,082 | +0.95(+5.30%) |
Aug 26, 2011 | 17.35 | 18.08 | 17.14 | 17.92 | 47,882 | +0.33(+1.85%) |
Aug 25, 2011 | 18.32 | 18.40 | 17.42 | 17.59 | 37,959 | -0.51(-2.83%) |
Aug 24, 2011 | 17.99 | 18.30 | 17.64 | 18.11 | 51,639 | +0.03(+0.15%) |
Aug 23, 2011 | 17.11 | 18.17 | 16.95 | 18.08 | 86,499 | +0.96(+5.60%) |
Aug 22, 2011 | 17.97 | 18.01 | 17.02 | 17.12 | 52,922 | -0.24(-1.39%) |
Aug 19, 2011 | 17.07 | 17.92 | 17.07 | 17.36 | 67,870 | -0.13(-0.75%) |
Aug 18, 2011 | 18.01 | 18.42 | 17.25 | 17.49 | 113,920 | -1.25(-6.66%) |
Aug 17, 2011 | 19.24 | 19.32 | 18.46 | 18.74 | 71,901 | -0.21(-1.13%) |
Aug 16, 2011 | 19.40 | 19.89 | 18.86 | 18.95 | 97,166 | -0.66(-3.37%) |
Aug 15, 2011 | 19.49 | 19.94 | 19.16 | 19.62 | 130,045 | +0.44(+2.28%) |
Aug 12, 2011 | 18.78 | 19.32 | 18.30 | 19.18 | 65,525 | +0.69(+3.73%) |
Aug 11, 2011 | 17.51 | 18.74 | 17.23 | 18.49 | 106,565 | +0.93(+5.30%) |
Aug 10, 2011 | 18.85 | 19.28 | 17.43 | 17.56 | 152,145 | -1.75(-9.07%) |
Aug 09, 2011 | 19.26 | 21.37 | 17.30 | 19.31 | 154,956 | +0.85(+4.59%) |
Aug 08, 2011 | 20.29 | 20.59 | 18.46 | 18.46 | 125,415 | -2.57(-12.22%) |
Aug 05, 2011 | 23.09 | 23.19 | 20.27 | 21.03 | 100,383 | -0.24(-1.14%) |
Aug 04, 2011 | 22.48 | 22.73 | 20.96 | 21.27 | 113,192 | -2.23(-9.47%) |
Aug 03, 2011 | 23.88 | 23.88 | 22.94 | 23.50 | 50,772 | -0.38(-1.60%) |
Aug 02, 2011 | 24.04 | 24.69 | 23.85 | 23.88 | 58,014 | -0.38(-1.57%) |
Aug 01, 2011 | 24.78 | 25.13 | 24.12 | 24.26 | 61,029 | -0.09(-0.38%) |
Jul 29, 2011 | 23.97 | 24.83 | 23.54 | 24.36 | 77,777 | +0.33(+1.36%) |
Jul 28, 2011 | 24.17 | 24.64 | 23.98 | 24.03 | 27,646 | -0.07(-0.31%) |
Jul 27, 2011 | 25.71 | 25.71 | 23.97 | 24.11 | 69,390 | -1.44(-5.65%) |
Jul 26, 2011 | 26.70 | 27.21 | 25.47 | 25.55 | 57,456 | -1.04(-3.92%) |
Jul 25, 2011 | 26.55 | 27.18 | 25.87 | 26.59 | 65,005 | -0.23(-0.87%) |
Jul 22, 2011 | 27.04 | 27.09 | 26.53 | 26.82 | 52,039 | +0.30(+1.12%) |
Jul 21, 2011 | 26.02 | 26.64 | 26.02 | 26.53 | 57,000 | +0.55(+2.12%) |
Jul 20, 2011 | 26.22 | 26.56 | 25.79 | 25.98 | 38,970 | -0.15(-0.57%) |
Jul 19, 2011 | 25.61 | 26.20 | 25.61 | 26.13 | 32,429 | +0.74(+2.90%) |
Jul 18, 2011 | 25.44 | 25.54 | 24.78 | 25.39 | 36,417 | -0.01(-0.04%) |
Jul 15, 2011 | 25.39 | 25.85 | 25.23 | 25.40 | 46,753 | +0.14(+0.55%) |
Jul 14, 2011 | 26.10 | 26.13 | 24.99 | 25.26 | 52,300 | -0.33(-1.27%) |
Jul 13, 2011 | 26.00 | 26.13 | 25.11 | 25.59 | 29,946 | +0.54(+2.16%) |
Jul 12, 2011 | 24.89 | 25.48 | 24.89 | 25.05 | 37,972 | +0.07(+0.30%) |
Jul 11, 2011 | 25.20 | 25.65 | 24.89 | 24.97 | 39,439 | -0.88(-3.39%) |
Jul 08, 2011 | 25.80 | 25.92 | 24.86 | 25.85 | 66,355 | +0.23(+0.91%) |
Jul 07, 2011 | 25.51 | 25.76 | 25.12 | 25.61 | 45,007 | +0.42(+1.66%) |
Jul 06, 2011 | 25.63 | 25.63 | 25.00 | 25.19 | 35,156 | -0.53(-2.06%) |
Jul 05, 2011 | 25.68 | 25.87 | 25.37 | 25.73 | 26,745 | -0.04(-0.14%) |
Jul 01, 2011 | 25.67 | 26.02 | 25.48 | 25.76 | 34,931 | +0.12(+0.47%) |
Jun 30, 2011 | 25.38 | 25.74 | 25.34 | 25.64 | 39,525 | +0.43(+1.70%) |
Jun 29, 2011 | 24.75 | 25.29 | 24.51 | 25.21 | 54,536 | +0.51(+2.07%) |
Jun 28, 2011 | 24.39 | 24.72 | 24.32 | 24.70 | 35,615 | +0.42(+1.75%) |
Jun 27, 2011 | 24.01 | 24.36 | 23.86 | 24.28 | 49,137 | +0.26(+1.07%) |
Jun 24, 2011 | 24.31 | 24.51 | 23.95 | 24.02 | 141,743 | -0.20(-0.85%) |
Jun 23, 2011 | 23.90 | 24.32 | 23.32 | 24.23 | 46,933 | +0.00(+0.00%) |
Jun 22, 2011 | 24.49 | 24.73 | 24.03 | 24.23 | 79,295 | -0.46(-1.85%) |
Jun 21, 2011 | 24.38 | 24.91 | 24.38 | 24.68 | 45,198 | +0.47(+1.92%) |
Jun 20, 2011 | 23.83 | 24.22 | 23.06 | 24.22 | 74,782 | +0.81(+3.46%) |
Jun 17, 2011 | 23.54 | 23.79 | 23.19 | 23.41 | 78,800 | +0.06(+0.24%) |
Jun 16, 2011 | 23.66 | 23.89 | 23.19 | 23.35 | 49,515 | -0.24(-1.03%) |
Jun 15, 2011 | 23.86 | 24.16 | 23.37 | 23.59 | 38,350 | -0.62(-2.58%) |
Jun 14, 2011 | 24.05 | 24.50 | 23.67 | 24.22 | 66,026 | +0.59(+2.48%) |
Jun 13, 2011 | 24.37 | 24.37 | 23.15 | 23.63 | 153,297 | -0.70(-2.87%) |
Jun 10, 2011 | 25.06 | 25.06 | 24.25 | 24.33 | 88,949 | -0.93(-3.69%) |
Jun 09, 2011 | 25.66 | 25.86 | 25.18 | 25.26 | 71,000 | -0.35(-1.38%) |
Jun 08, 2011 | 25.74 | 26.14 | 25.49 | 25.61 | 87,576 | -0.20(-0.76%) |
Jun 07, 2011 | 25.87 | 26.17 | 25.56 | 25.81 | 59,137 | +0.41(+1.61%) |
Jun 06, 2011 | 25.86 | 26.10 | 25.19 | 25.40 | 124,934 | +0.14(+0.55%) |
Jun 03, 2011 | 25.38 | 25.80 | 25.05 | 25.26 | 58,530 | -1.12(-4.24%) |
May 24, 2011 | 26.91 | 27.50 | 26.38 | 26.38 | 78,262 | -0.46(-1.70%) |
May 23, 2011 | 27.66 | 27.94 | 26.40 | 26.83 | 143,069 | -1.24(-4.41%) |
May 20, 2011 | 28.20 | 28.40 | 27.38 | 28.07 | 96,860 | -0.28(-1.00%) |
May 19, 2011 | 28.70 | 29.33 | 28.18 | 28.36 | 134,232 | +0.52(+1.86%) |
May 18, 2011 | 27.35 | 28.52 | 27.35 | 27.84 | 119,759 | +0.81(+3.00%) |
May 17, 2011 | 26.49 | 27.26 | 26.29 | 27.03 | 94,099 | +0.43(+1.61%) |
May 16, 2011 | 26.89 | 27.89 | 26.59 | 26.60 | 98,738 | -0.14(-0.52%) |
May 13, 2011 | 27.61 | 27.83 | 26.46 | 26.74 | 55,738 | -0.78(-2.84%) |
May 12, 2011 | 27.40 | 27.64 | 26.63 | 27.52 | 136,811 | -0.02(-0.07%) |
May 11, 2011 | 27.48 | 27.62 | 26.82 | 27.54 | 135,715 | +0.04(+0.14%) |
May 10, 2011 | 27.75 | 27.92 | 27.32 | 27.50 | 161,928 | -0.12(-0.44%) |
May 09, 2011 | 26.07 | 27.99 | 26.07 | 27.62 | 221,998 | +1.78(+6.88%) |
May 06, 2011 | 28.60 | 28.60 | 25.16 | 25.85 | 329,376 | +0.09(+0.36%) |
May 05, 2011 | 25.78 | 26.60 | 25.13 | 25.75 | 123,525 | -0.17(-0.65%) |
May 04, 2011 | 26.75 | 26.75 | 25.90 | 25.92 | 39,250 | -0.86(-3.20%) |
May 03, 2011 | 27.20 | 27.45 | 26.46 | 26.78 | 41,886 | -0.34(-1.24%) |
May 02, 2011 | 27.18 | 28.01 | 27.11 | 27.11 | 67,155 | -0.22(-0.82%) |
Apr 29, 2011 | 28.08 | 28.08 | 27.15 | 27.34 | 71,583 | -0.65(-2.33%) |
Apr 28, 2011 | 28.15 | 28.34 | 27.97 | 27.99 | 59,012 | -0.20(-0.73%) |
Apr 27, 2011 | 29.00 | 29.20 | 28.05 | 28.19 | 68,731 | -0.68(-2.35%) |
Apr 26, 2011 | 28.83 | 29.15 | 28.55 | 28.87 | 49,305 | +0.15(+0.52%) |
Apr 25, 2011 | 28.94 | 28.97 | 28.63 | 28.72 | 53,293 | +0.00(+0.00%) |
Apr 21, 2011 | 28.79 | 28.83 | 28.37 | 28.72 | 30,772 | +0.14(+0.49%) |
Apr 20, 2011 | 28.96 | 29.08 | 28.16 | 28.58 | 75,629 | +0.14(+0.49%) |
Apr 19, 2011 | 28.64 | 28.94 | 28.04 | 28.44 | 81,904 | +0.02(+0.07%) |
Apr 18, 2011 | 28.41 | 29.24 | 27.49 | 28.43 | 117,729 | -0.47(-1.61%) |
Apr 15, 2011 | 28.90 | 29.13 | 28.43 | 28.89 | 153,606 | -0.08(-0.29%) |
Apr 14, 2011 | 29.12 | 29.59 | 28.80 | 28.97 | 74,748 | -0.47(-1.58%) |
Apr 13, 2011 | 30.14 | 30.14 | 28.88 | 29.44 | 77,744 | -0.35(-1.19%) |
Apr 12, 2011 | 29.74 | 30.06 | 29.34 | 29.79 | 75,057 | -0.23(-0.77%) |
Apr 11, 2011 | 30.80 | 31.09 | 29.57 | 30.03 | 93,622 | -0.93(-3.01%) |
Apr 08, 2011 | 31.72 | 31.90 | 30.47 | 30.96 | 61,932 | -0.49(-1.57%) |
Apr 07, 2011 | 32.58 | 32.58 | 31.38 | 31.45 | 83,757 | -1.02(-3.15%) |
Apr 06, 2011 | 32.00 | 32.58 | 31.62 | 32.47 | 84,449 | +0.50(+1.57%) |
Apr 05, 2011 | 30.90 | 32.35 | 30.88 | 31.97 | 80,636 | +0.95(+3.06%) |
Apr 04, 2011 | 30.41 | 31.12 | 29.60 | 31.02 | 76,059 | +0.86(+2.84%) |
Apr 01, 2011 | 30.79 | 31.29 | 30.07 | 30.17 | 87,447 | -0.37(-1.22%) |
Mar 31, 2011 | 30.48 | 30.91 | 30.25 | 30.54 | 35,460 | +0.07(+0.21%) |
Mar 30, 2011 | 30.47 | 30.71 | 29.97 | 30.47 | 38,955 | +0.35(+1.17%) |
Mar 29, 2011 | 29.06 | 30.20 | 28.88 | 30.12 | 64,063 | +1.08(+3.73%) |
Mar 28, 2011 | 28.56 | 29.65 | 28.38 | 29.03 | 58,594 | +0.01(+0.05%) |
Mar 25, 2011 | 29.68 | 30.13 | 28.96 | 29.02 | 67,100 | -0.75(-2.53%) |
Mar 24, 2011 | 28.91 | 29.86 | 28.38 | 29.77 | 164,943 | +1.07(+3.73%) |
Mar 23, 2011 | 28.53 | 28.96 | 27.93 | 28.70 | 54,330 | +0.14(+0.49%) |
Mar 22, 2011 | 28.16 | 28.62 | 27.96 | 28.56 | 67,161 | +0.40(+1.42%) |
Mar 21, 2011 | 28.18 | 28.35 | 27.65 | 28.16 | 50,445 | +0.64(+2.33%) |
Mar 18, 2011 | 27.33 | 27.54 | 26.97 | 27.52 | 80,841 | +0.54(+2.00%) |
Mar 17, 2011 | 27.20 | 27.32 | 26.71 | 26.98 | 82,588 | +0.46(+1.72%) |
Mar 16, 2011 | 26.67 | 27.02 | 26.14 | 26.53 | 146,718 | -0.21(-0.80%) |
Mar 15, 2011 | 26.31 | 27.22 | 26.12 | 26.74 | 76,213 | -0.26(-0.97%) |
Mar 14, 2011 | 26.46 | 27.16 | 26.46 | 27.00 | 31,758 | +0.14(+0.52%) |
Mar 11, 2011 | 26.37 | 27.20 | 26.33 | 26.86 | 41,872 | +0.20(+0.73%) |
Mar 10, 2011 | 27.09 | 27.16 | 26.43 | 26.67 | 135,092 | -1.01(-3.63%) |
Mar 09, 2011 | 27.95 | 27.95 | 27.03 | 27.67 | 84,580 | -0.27(-0.97%) |
Mar 08, 2011 | 26.65 | 28.12 | 26.16 | 27.94 | 89,446 | +1.32(+4.97%) |
Mar 07, 2011 | 27.41 | 27.41 | 26.45 | 26.62 | 73,540 | -0.67(-2.46%) |
Mar 04, 2011 | 27.36 | 27.65 | 26.72 | 27.29 | 64,290 | -0.03(-0.10%) |
Mar 03, 2011 | 25.60 | 27.34 | 25.58 | 27.32 | 129,447 | +1.78(+6.96%) |
Mar 02, 2011 | 25.08 | 25.60 | 25.06 | 25.54 | 59,999 | +0.49(+1.97%) |
Mar 01, 2011 | 25.13 | 25.31 | 24.57 | 25.05 | 57,286 | +0.02(+0.07%) |
Feb 28, 2011 | 25.60 | 25.60 | 24.79 | 25.03 | 88,761 | -0.41(-1.61%) |
Feb 25, 2011 | 25.39 | 25.45 | 24.43 | 25.44 | 97,286 | +0.11(+0.44%) |
Feb 24, 2011 | 25.40 | 26.35 | 24.94 | 25.33 | 146,953 | -0.81(-3.10%) |
Feb 23, 2011 | 27.25 | 27.66 | 25.94 | 26.14 | 167,459 | -1.08(-3.96%) |
Feb 22, 2011 | 27.52 | 27.88 | 26.67 | 27.21 | 94,093 | -0.72(-2.56%) |
Feb 18, 2011 | 27.95 | 28.56 | 27.48 | 27.93 | 130,743 | +0.23(+0.84%) |
Feb 17, 2011 | 27.75 | 28.47 | 27.34 | 27.70 | 127,564 | -0.11(-0.40%) |
Feb 16, 2011 | 26.97 | 27.97 | 26.96 | 27.81 | 72,667 | +1.05(+3.93%) |
Feb 15, 2011 | 26.60 | 26.94 | 26.53 | 26.76 | 45,972 | +0.05(+0.17%) |
Feb 14, 2011 | 26.33 | 26.91 | 25.88 | 26.71 | 36,312 | +0.54(+2.06%) |
Feb 11, 2011 | 26.27 | 26.27 | 25.40 | 26.17 | 170,364 | -0.20(-0.78%) |
Feb 10, 2011 | 26.23 | 26.56 | 26.23 | 26.38 | 67,360 | -0.18(-0.67%) |
Feb 09, 2011 | 26.31 | 26.55 | 26.04 | 26.55 | 47,645 | +0.24(+0.92%) |
Feb 08, 2011 | 25.87 | 26.31 | 25.46 | 26.31 | 35,098 | +0.47(+1.84%) |
Feb 07, 2011 | 25.62 | 26.07 | 25.23 | 25.84 | 31,296 | +0.31(+1.20%) |
Feb 04, 2011 | 25.90 | 26.08 | 25.22 | 25.53 | 39,617 | -0.27(-1.05%) |
Feb 03, 2011 | 25.79 | 25.97 | 25.11 | 25.80 | 20,310 | +0.05(+0.18%) |
Feb 02, 2011 | 25.93 | 26.48 | 25.75 | 25.75 | 21,306 | -0.22(-0.86%) |
Feb 01, 2011 | 25.82 | 26.07 | 25.43 | 25.98 | 45,585 | +0.52(+2.05%) |
Jan 31, 2011 | 25.78 | 26.10 | 25.37 | 25.46 | 63,216 | -0.02(-0.07%) |
Jan 28, 2011 | 26.13 | 26.33 | 25.45 | 25.47 | 73,543 | -0.75(-2.87%) |
Jan 27, 2011 | 26.57 | 26.68 | 26.12 | 26.23 | 38,890 | -0.31(-1.16%) |
Jan 26, 2011 | 25.57 | 26.68 | 25.30 | 26.53 | 96,015 | +1.20(+4.74%) |
Jan 25, 2011 | 24.60 | 25.36 | 24.60 | 25.34 | 64,200 | +0.48(+1.95%) |
Jan 24, 2011 | 24.25 | 25.10 | 24.23 | 24.85 | 98,210 | +0.65(+2.69%) |
Jan 21, 2011 | 25.62 | 25.62 | 24.06 | 24.20 | 93,251 | -1.08(-4.27%) |
Jan 20, 2011 | 25.82 | 26.02 | 25.16 | 25.28 | 155,780 | -0.77(-2.96%) |
Jan 19, 2011 | 26.38 | 26.38 | 25.90 | 26.05 | 205,147 | -0.44(-1.65%) |
Jan 18, 2011 | 26.17 | 26.65 | 26.08 | 26.49 | 79,110 | +0.28(+1.06%) |
Jan 14, 2011 | 26.03 | 26.48 | 25.80 | 26.21 | 103,999 | +0.10(+0.39%) |
Jan 13, 2011 | 25.34 | 26.46 | 25.34 | 26.11 | 64,579 | +0.41(+1.59%) |
Jan 12, 2011 | 25.64 | 26.06 | 25.30 | 25.70 | 59,651 | +0.42(+1.66%) |
Jan 11, 2011 | 26.00 | 26.27 | 24.89 | 25.28 | 74,679 | -0.49(-1.91%) |
Jan 10, 2011 | 25.35 | 26.14 | 24.79 | 25.77 | 128,956 | +0.22(+0.87%) |
Jan 07, 2011 | 28.51 | 28.58 | 25.46 | 25.55 | 239,389 | -2.99(-10.46%) |
Jan 06, 2011 | 27.00 | 28.60 | 27.00 | 28.53 | 114,464 | +1.09(+3.96%) |
Jan 05, 2011 | 27.14 | 27.57 | 26.91 | 27.45 | 73,830 | +0.21(+0.79%) |
Jan 04, 2011 | 27.44 | 27.52 | 26.70 | 27.23 | 64,581 | -0.07(-0.24%) |