Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.98 | 16.95 | 16.89 | 16.91 | 23,136 | -0.06(-0.38%) |
Dec 29, 2011 | 16.80 | 17.01 | 16.80 | 16.98 | 18,192 | +0.29(+1.74%) |
Dec 28, 2011 | 17.05 | 17.05 | 16.69 | 16.69 | 12,085 | -0.26(-1.53%) |
Dec 27, 2011 | 17.00 | 17.08 | 16.95 | 16.95 | 22,674 | -0.11(-0.62%) |
Dec 23, 2011 | 16.92 | 17.08 | 16.92 | 17.05 | 17,015 | +0.32(+1.93%) |
Dec 21, 2011 | 16.76 | 16.77 | 16.42 | 16.73 | 91,497 | -0.04(-0.24%) |
Dec 20, 2011 | 16.36 | 16.86 | 16.22 | 16.77 | 28,878 | +0.75(+4.68%) |
Dec 19, 2011 | 16.40 | 16.45 | 15.98 | 16.02 | 74,474 | -0.37(-2.26%) |
Dec 16, 2011 | 16.46 | 16.60 | 16.34 | 16.39 | 45,122 | +0.07(+0.44%) |
Dec 15, 2011 | 16.58 | 16.58 | 16.32 | 16.32 | 10,455 | -0.03(-0.20%) |
Dec 14, 2011 | 16.46 | 16.47 | 16.32 | 16.35 | 8,010 | -0.27(-1.60%) |
Dec 13, 2011 | 17.07 | 17.13 | 16.53 | 16.62 | 35,008 | -0.30(-1.76%) |
Dec 12, 2011 | 16.97 | 16.97 | 16.76 | 16.92 | 11,989 | -0.45(-2.60%) |
Dec 09, 2011 | 17.01 | 17.46 | 17.01 | 17.37 | 25,393 | +0.35(+2.03%) |
Dec 08, 2011 | 17.23 | 17.23 | 16.94 | 17.02 | 17,359 | -0.68(-3.87%) |
Dec 07, 2011 | 17.24 | 17.73 | 17.18 | 17.70 | 27,190 | +0.21(+1.20%) |
Dec 06, 2011 | 17.47 | 17.59 | 17.37 | 17.50 | 19,378 | +0.02(+0.14%) |
Dec 05, 2011 | 17.40 | 17.63 | 17.35 | 17.47 | 30,875 | +0.34(+2.01%) |
Dec 02, 2011 | 17.16 | 17.55 | 17.07 | 17.13 | 134,169 | +0.15(+0.91%) |
Dec 01, 2011 | 16.96 | 17.03 | 16.82 | 16.97 | 21,991 | -0.10(-0.61%) |
Nov 30, 2011 | 16.67 | 17.08 | 16.66 | 17.08 | 30,896 | +0.93(+5.79%) |
Nov 29, 2011 | 16.21 | 16.33 | 16.10 | 16.14 | 23,579 | -0.09(-0.55%) |
Nov 28, 2011 | 16.18 | 16.34 | 16.07 | 16.23 | 23,024 | +0.58(+3.71%) |
Nov 25, 2011 | 15.66 | 15.85 | 15.59 | 15.65 | 31,758 | +0.05(+0.31%) |
Nov 23, 2011 | 15.75 | 15.80 | 15.60 | 15.60 | 61,088 | -0.34(-2.12%) |
Nov 22, 2011 | 16.07 | 16.17 | 15.90 | 15.94 | 37,959 | -0.17(-1.05%) |
Nov 21, 2011 | 16.13 | 16.26 | 15.97 | 16.11 | 71,272 | -0.35(-2.10%) |
Nov 18, 2011 | 16.38 | 16.56 | 16.34 | 16.46 | 32,580 | +0.07(+0.44%) |
Nov 17, 2011 | 16.67 | 16.67 | 16.30 | 16.38 | 1,025,342 | -0.32(-1.93%) |
Nov 16, 2011 | 17.10 | 17.10 | 16.67 | 16.71 | 40,274 | -0.65(-3.76%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.04 | 17.36 | 13,689 | +0.13(+0.75%) |
Nov 14, 2011 | 17.37 | 17.42 | 17.12 | 17.23 | 70,805 | -0.27(-1.56%) |
Nov 11, 2011 | 17.36 | 17.53 | 17.36 | 17.50 | 16,395 | +0.37(+2.14%) |
Nov 10, 2011 | 17.19 | 17.33 | 17.02 | 17.14 | 25,476 | +0.04(+0.21%) |
Nov 09, 2011 | 17.47 | 17.55 | 17.06 | 17.10 | 121,444 | -1.01(-5.60%) |
Nov 08, 2011 | 17.91 | 18.16 | 17.76 | 18.12 | 796,745 | +0.36(+2.04%) |
Nov 07, 2011 | 17.73 | 17.75 | 17.42 | 17.75 | 46,898 | +0.07(+0.41%) |
Nov 04, 2011 | 17.54 | 17.74 | 17.38 | 17.68 | 34,883 | -0.17(-0.95%) |
Nov 03, 2011 | 17.57 | 17.91 | 16.99 | 17.85 | 35,662 | +0.51(+2.93%) |
Nov 02, 2011 | 17.28 | 17.39 | 17.06 | 17.34 | 49,568 | +0.34(+1.99%) |
Nov 01, 2011 | 17.31 | 17.36 | 16.96 | 17.00 | 31,174 | -0.95(-5.29%) |
Oct 31, 2011 | 18.46 | 18.46 | 17.95 | 17.95 | 96,510 | -0.80(-4.25%) |
Oct 28, 2011 | 18.68 | 18.87 | 18.64 | 18.75 | 73,387 | -0.10(-0.51%) |
Oct 27, 2011 | 18.28 | 18.99 | 18.28 | 18.85 | 99,229 | +1.40(+8.03%) |
Oct 26, 2011 | 17.48 | 17.50 | 17.00 | 17.45 | 42,178 | +0.29(+1.69%) |
Oct 25, 2011 | 17.86 | 17.86 | 17.13 | 17.16 | 29,934 | -0.87(-4.83%) |
Oct 24, 2011 | 17.67 | 18.06 | 17.66 | 18.03 | 61,440 | +0.42(+2.38%) |
Oct 21, 2011 | 17.53 | 17.70 | 17.39 | 17.61 | 55,541 | +0.34(+1.96%) |
Oct 20, 2011 | 17.10 | 17.33 | 16.91 | 17.27 | 57,203 | +0.14(+0.80%) |
Oct 19, 2011 | 17.53 | 17.65 | 17.12 | 17.13 | 62,051 | -0.42(-2.39%) |
Oct 18, 2011 | 16.96 | 17.62 | 16.82 | 17.55 | 102,860 | +0.64(+3.81%) |
Oct 17, 2011 | 17.26 | 17.26 | 16.88 | 16.91 | 49,922 | -0.47(-2.69%) |
Oct 14, 2011 | 17.45 | 17.48 | 17.11 | 17.37 | 34,981 | +0.14(+0.79%) |
Oct 13, 2011 | 17.30 | 17.35 | 16.96 | 17.24 | 59,804 | -0.26(-1.47%) |
Oct 12, 2011 | 17.30 | 17.71 | 17.26 | 17.50 | 44,435 | +0.41(+2.40%) |
Oct 11, 2011 | 16.83 | 17.25 | 16.82 | 17.08 | 84,322 | +0.01(+0.05%) |
Oct 10, 2011 | 16.67 | 17.08 | 16.67 | 17.08 | 93,239 | +0.80(+4.90%) |
Oct 07, 2011 | 16.92 | 16.92 | 16.21 | 16.28 | 117,331 | -0.56(-3.35%) |
Oct 06, 2011 | 16.30 | 16.87 | 16.09 | 16.84 | 98,853 | +0.47(+2.85%) |
Oct 05, 2011 | 16.00 | 16.45 | 15.93 | 16.38 | 55,748 | +0.25(+1.55%) |
Oct 04, 2011 | 15.11 | 16.14 | 14.93 | 16.13 | 58,699 | +0.80(+5.20%) |
Oct 03, 2011 | 16.07 | 16.07 | 15.28 | 15.33 | 52,225 | -0.69(-4.32%) |
Sep 30, 2011 | 16.50 | 16.50 | 16.02 | 16.02 | 203,122 | -0.77(-4.60%) |
Sep 29, 2011 | 16.70 | 16.88 | 16.30 | 16.79 | 40,950 | +0.45(+2.76%) |
Sep 28, 2011 | 16.87 | 16.98 | 16.34 | 16.34 | 61,983 | -0.68(-4.02%) |
Sep 27, 2011 | 17.25 | 17.50 | 17.00 | 17.03 | 48,784 | +0.13(+0.76%) |
Sep 26, 2011 | 16.55 | 16.90 | 16.25 | 16.90 | 77,888 | +0.46(+2.79%) |
Sep 23, 2011 | 16.10 | 16.44 | 16.10 | 16.44 | 43,353 | +0.25(+1.57%) |
Sep 22, 2011 | 16.09 | 16.28 | 15.90 | 16.19 | 83,240 | -0.34(-2.04%) |
Sep 21, 2011 | 17.22 | 17.22 | 16.52 | 16.52 | 20,165 | -0.68(-3.97%) |
Sep 20, 2011 | 17.44 | 17.55 | 17.19 | 17.21 | 22,998 | -0.14(-0.83%) |
Sep 19, 2011 | 17.55 | 17.55 | 17.20 | 17.35 | 29,494 | -0.55(-3.09%) |
Sep 16, 2011 | 18.00 | 18.05 | 17.66 | 17.90 | 20,431 | -0.05(-0.27%) |
Sep 15, 2011 | 17.66 | 17.95 | 17.61 | 17.95 | 24,338 | +0.44(+2.52%) |
Sep 14, 2011 | 17.37 | 17.75 | 17.08 | 17.51 | 17,878 | +0.27(+1.54%) |
Sep 13, 2011 | 16.98 | 17.36 | 16.98 | 17.25 | 16,742 | +0.29(+1.70%) |
Sep 12, 2011 | 16.62 | 16.97 | 16.47 | 16.96 | 52,550 | +0.15(+0.91%) |
Sep 09, 2011 | 16.94 | 17.12 | 16.70 | 16.80 | 12,867 | -0.46(-2.65%) |
Sep 08, 2011 | 17.57 | 17.62 | 17.20 | 17.26 | 13,911 | -0.47(-2.63%) |
Sep 07, 2011 | 17.21 | 17.76 | 17.18 | 17.73 | 33,814 | +0.85(+5.04%) |
Sep 06, 2011 | 16.57 | 16.89 | 16.54 | 16.88 | 51,178 | -0.25(-1.45%) |
Sep 02, 2011 | 17.53 | 17.53 | 17.07 | 17.13 | 15,277 | -0.71(-4.01%) |
Sep 01, 2011 | 18.27 | 18.32 | 17.82 | 17.84 | 22,446 | -0.47(-2.59%) |
Aug 31, 2011 | 18.26 | 18.52 | 18.23 | 18.31 | 162,970 | +0.10(+0.53%) |
Aug 30, 2011 | 18.23 | 18.35 | 18.02 | 18.22 | 104,546 | -0.10(-0.57%) |
Aug 29, 2011 | 17.86 | 18.34 | 17.85 | 18.32 | 38,443 | +0.79(+4.49%) |
Aug 26, 2011 | 17.01 | 17.65 | 16.84 | 17.53 | 19,447 | +0.31(+1.82%) |
Aug 25, 2011 | 17.99 | 18.14 | 17.11 | 17.22 | 21,045 | -0.45(-2.54%) |
Aug 24, 2011 | 17.29 | 17.67 | 17.25 | 17.67 | 12,028 | +0.41(+2.37%) |
Aug 23, 2011 | 16.52 | 17.29 | 16.45 | 17.26 | 55,530 | +0.71(+4.27%) |
Aug 22, 2011 | 16.96 | 17.00 | 16.52 | 16.56 | 96,034 | -0.13(-0.77%) |
Aug 19, 2011 | 16.83 | 17.26 | 16.63 | 16.68 | 63,978 | -0.38(-2.21%) |
Aug 18, 2011 | 17.37 | 17.37 | 16.95 | 17.06 | 38,043 | -0.88(-4.88%) |
Aug 17, 2011 | 18.06 | 18.27 | 17.86 | 17.94 | 74,435 | +0.05(+0.27%) |
Aug 16, 2011 | 17.98 | 18.23 | 17.70 | 17.89 | 129,101 | -0.36(-1.98%) |
Aug 15, 2011 | 17.99 | 18.27 | 17.98 | 18.25 | 94,162 | +0.43(+2.43%) |
Aug 12, 2011 | 18.27 | 18.39 | 17.74 | 17.82 | 96,292 | -0.23(-1.29%) |
Aug 11, 2011 | 17.09 | 18.27 | 17.04 | 18.05 | 74,436 | +1.13(+6.69%) |
Aug 10, 2011 | 17.48 | 17.62 | 16.91 | 16.92 | 44,126 | -1.22(-6.73%) |
Aug 09, 2011 | 19.01 | 18.14 | 16.82 | 18.14 | 156,552 | +0.94(+5.46%) |
Aug 08, 2011 | 18.22 | 18.63 | 17.18 | 17.20 | 219,588 | -1.69(-8.93%) |
Aug 05, 2011 | 19.40 | 19.45 | 18.57 | 18.88 | 43,236 | -0.32(-1.67%) |
Aug 04, 2011 | 20.06 | 20.06 | 19.16 | 19.20 | 56,568 | -1.09(-5.38%) |
Aug 03, 2011 | 20.19 | 20.31 | 19.96 | 20.30 | 46,371 | +0.12(+0.60%) |
Aug 02, 2011 | 20.70 | 20.82 | 20.18 | 20.18 | 186,610 | -0.71(-3.38%) |
Aug 01, 2011 | 21.21 | 21.21 | 20.72 | 20.88 | 12,308 | -0.08(-0.38%) |
Jul 29, 2011 | 20.62 | 21.16 | 20.58 | 20.96 | 45,829 | +0.00(+0.00%) |
Jul 28, 2011 | 21.00 | 21.28 | 20.91 | 20.96 | 126,569 | +0.12(+0.58%) |
Jul 27, 2011 | 21.37 | 21.37 | 20.81 | 20.84 | 52,545 | -0.66(-3.06%) |
Jul 26, 2011 | 21.53 | 21.64 | 21.45 | 21.50 | 110,284 | -0.06(-0.26%) |
Jul 25, 2011 | 21.43 | 21.66 | 21.41 | 21.56 | 16,357 | -0.10(-0.48%) |
Jul 22, 2011 | 21.64 | 21.66 | 21.62 | 21.66 | 44,896 | +0.00(+0.00%) |
Jul 21, 2011 | 21.32 | 21.69 | 21.27 | 21.66 | 29,187 | +0.64(+3.06%) |
Jul 20, 2011 | 20.76 | 21.12 | 20.76 | 21.02 | 111,572 | +0.45(+2.19%) |
Jul 19, 2011 | 20.38 | 20.59 | 20.27 | 20.57 | 41,422 | +0.23(+1.14%) |
Jul 18, 2011 | 20.57 | 20.57 | 20.12 | 20.34 | 17,718 | -0.27(-1.32%) |
Jul 15, 2011 | 20.84 | 20.84 | 20.47 | 20.61 | 54,582 | -0.10(-0.47%) |
Jul 14, 2011 | 21.02 | 21.02 | 20.69 | 20.71 | 41,146 | -0.23(-1.11%) |
Jul 13, 2011 | 20.99 | 21.14 | 20.90 | 20.94 | 16,096 | +0.05(+0.23%) |
Jul 12, 2011 | 20.80 | 21.03 | 20.80 | 20.89 | 20,180 | -0.02(-0.08%) |
Jul 11, 2011 | 21.27 | 21.27 | 20.88 | 20.91 | 37,427 | -0.65(-3.02%) |
Jul 08, 2011 | 21.64 | 21.64 | 21.40 | 21.56 | 21,413 | -0.31(-1.43%) |
Jul 07, 2011 | 21.72 | 21.91 | 21.72 | 21.87 | 19,160 | +0.35(+1.65%) |
Jul 06, 2011 | 21.65 | 21.65 | 21.48 | 21.52 | 17,778 | -0.23(-1.08%) |
Jul 05, 2011 | 21.85 | 21.85 | 21.65 | 21.75 | 30,814 | -0.14(-0.66%) |
Jul 01, 2011 | 21.52 | 21.93 | 21.52 | 21.89 | 42,726 | +0.39(+1.83%) |
Jun 30, 2011 | 21.46 | 21.57 | 21.43 | 21.50 | 28,150 | +0.06(+0.30%) |
Jun 29, 2011 | 21.36 | 21.44 | 21.30 | 21.44 | 13,580 | +0.44(+2.10%) |
Jun 28, 2011 | 20.99 | 21.01 | 20.96 | 21.00 | 11,031 | +0.07(+0.35%) |
Jun 27, 2011 | 20.75 | 20.95 | 20.75 | 20.92 | 8,982 | +0.15(+0.73%) |
Jun 24, 2011 | 20.89 | 20.89 | 20.71 | 20.77 | 20,389 | -0.29(-1.36%) |
Jun 23, 2011 | 21.06 | 21.07 | 20.81 | 21.06 | 31,328 | -0.24(-1.13%) |
Jun 22, 2011 | 21.45 | 21.53 | 21.29 | 21.30 | 9,301 | -0.20(-0.93%) |
Jun 21, 2011 | 21.37 | 21.51 | 21.27 | 21.50 | 16,937 | +0.25(+1.17%) |
Jun 20, 2011 | 21.21 | 21.26 | 21.20 | 21.25 | 23,824 | +0.06(+0.30%) |
Jun 17, 2011 | 21.27 | 21.31 | 21.18 | 21.18 | 9,437 | +0.14(+0.69%) |
Jun 16, 2011 | 20.97 | 21.25 | 20.91 | 21.04 | 28,316 | +0.04(+0.19%) |
Jun 15, 2011 | 21.19 | 21.32 | 20.97 | 21.00 | 50,032 | -0.38(-1.76%) |
Jun 14, 2011 | 21.31 | 21.47 | 21.30 | 21.38 | 92,876 | +0.26(+1.21%) |
Jun 13, 2011 | 21.07 | 21.14 | 20.99 | 21.12 | 10,882 | +0.10(+0.50%) |
Jun 10, 2011 | 21.14 | 21.14 | 20.86 | 21.02 | 15,307 | -0.21(-0.98%) |
Jun 09, 2011 | 20.86 | 21.30 | 20.86 | 21.23 | 40,567 | +0.41(+1.96%) |
Jun 08, 2011 | 21.02 | 21.10 | 20.81 | 20.82 | 22,496 | -0.28(-1.32%) |
Jun 07, 2011 | 21.29 | 21.31 | 21.10 | 21.10 | 102,359 | -0.07(-0.35%) |
Jun 06, 2011 | 21.49 | 21.53 | 21.13 | 21.17 | 83,834 | -0.36(-1.67%) |
Jun 03, 2011 | 21.51 | 21.74 | 21.51 | 21.53 | 37,544 | -0.61(-2.75%) |
May 24, 2011 | 22.15 | 22.19 | 22.03 | 22.14 | 35,575 | -0.04(-0.18%) |
May 23, 2011 | 22.15 | 22.27 | 22.15 | 22.18 | 43,884 | -0.26(-1.18%) |
May 20, 2011 | 22.62 | 22.67 | 22.43 | 22.44 | 70,643 | -0.26(-1.13%) |
May 19, 2011 | 22.82 | 22.82 | 22.60 | 22.70 | 97,469 | -0.02(-0.11%) |
May 18, 2011 | 22.39 | 22.73 | 22.39 | 22.72 | 110,371 | +0.36(+1.61%) |
May 17, 2011 | 22.52 | 22.55 | 22.22 | 22.36 | 1,479,735 | -0.21(-0.92%) |
May 16, 2011 | 22.74 | 22.94 | 22.56 | 22.57 | 104,014 | -0.34(-1.50%) |
May 13, 2011 | 23.18 | 23.19 | 22.85 | 22.91 | 13,806 | -0.34(-1.48%) |
May 12, 2011 | 23.13 | 23.27 | 23.04 | 23.26 | 58,284 | +0.02(+0.10%) |
May 11, 2011 | 23.57 | 23.58 | 23.18 | 23.23 | 1,496,335 | -0.37(-1.56%) |
May 10, 2011 | 23.53 | 23.63 | 23.47 | 23.60 | 14,197 | +0.23(+0.99%) |
May 09, 2011 | 23.31 | 23.40 | 23.23 | 23.37 | 16,485 | +0.05(+0.21%) |
May 06, 2011 | 23.44 | 23.52 | 23.28 | 23.32 | 58,861 | +0.19(+0.80%) |
May 05, 2011 | 23.21 | 23.28 | 23.05 | 23.14 | 34,883 | -0.22(-0.93%) |
May 04, 2011 | 23.59 | 23.62 | 23.29 | 23.35 | 74,199 | -0.25(-1.05%) |
May 03, 2011 | 23.75 | 23.75 | 23.50 | 23.60 | 55,188 | -0.19(-0.81%) |
May 02, 2011 | 23.80 | 23.81 | 23.77 | 23.80 | 64,894 | -0.17(-0.70%) |
Apr 29, 2011 | 24.01 | 24.04 | 23.88 | 23.96 | 39,540 | -0.06(-0.23%) |
Apr 28, 2011 | 23.98 | 24.02 | 23.91 | 24.02 | 62,702 | -0.01(-0.03%) |
Apr 27, 2011 | 24.06 | 24.06 | 23.87 | 24.03 | 39,174 | +0.02(+0.10%) |
Apr 26, 2011 | 23.92 | 24.05 | 23.83 | 24.00 | 427,098 | +0.12(+0.50%) |
Apr 25, 2011 | 23.94 | 23.94 | 23.84 | 23.88 | 34,387 | -0.18(-0.73%) |
Apr 21, 2011 | 23.97 | 24.11 | 23.97 | 24.06 | 68,590 | +0.34(+1.45%) |
Apr 20, 2011 | 23.70 | 23.74 | 23.58 | 23.71 | 56,677 | +0.35(+1.51%) |
Apr 19, 2011 | 23.66 | 23.66 | 23.34 | 23.36 | 894,752 | -0.20(-0.85%) |
Apr 18, 2011 | 23.67 | 23.67 | 23.40 | 23.56 | 96,747 | -0.38(-1.57%) |
Apr 15, 2011 | 23.78 | 23.98 | 23.73 | 23.94 | 82,310 | +0.24(+1.01%) |
Apr 14, 2011 | 23.60 | 23.71 | 23.53 | 23.70 | 50,836 | -0.06(-0.24%) |
Apr 13, 2011 | 24.00 | 24.04 | 23.64 | 23.75 | 1,464,853 | -0.12(-0.50%) |
Apr 12, 2011 | 23.92 | 24.00 | 23.84 | 23.88 | 36,827 | -0.17(-0.70%) |
Apr 11, 2011 | 24.18 | 24.28 | 24.00 | 24.04 | 14,599 | -0.13(-0.53%) |
Apr 08, 2011 | 24.46 | 24.46 | 24.11 | 24.17 | 30,840 | -0.22(-0.89%) |
Apr 07, 2011 | 24.53 | 24.60 | 24.39 | 24.39 | 43,656 | -0.09(-0.36%) |
Apr 06, 2011 | 24.25 | 24.50 | 24.25 | 24.48 | 35,053 | +0.27(+1.12%) |
Apr 05, 2011 | 24.22 | 24.25 | 24.10 | 24.20 | 180,116 | -0.02(-0.10%) |
Apr 04, 2011 | 24.45 | 24.45 | 24.23 | 24.23 | 73,256 | -0.17(-0.69%) |
Apr 01, 2011 | 24.08 | 24.45 | 24.08 | 24.40 | 107,084 | +0.50(+2.11%) |
Mar 31, 2011 | 23.81 | 23.90 | 23.78 | 23.89 | 106,103 | -0.02(-0.07%) |
Mar 30, 2011 | 23.75 | 23.91 | 23.75 | 23.91 | 44,008 | +0.21(+0.88%) |
Mar 29, 2011 | 23.61 | 23.70 | 23.53 | 23.70 | 80,356 | +0.02(+0.10%) |
Mar 28, 2011 | 23.77 | 23.88 | 23.67 | 23.68 | 145,383 | -0.08(-0.33%) |
Mar 25, 2011 | 23.79 | 23.81 | 23.67 | 23.75 | 51,724 | -0.02(-0.09%) |
Mar 24, 2011 | 23.71 | 23.79 | 23.61 | 23.77 | 228,757 | +0.15(+0.64%) |
Mar 23, 2011 | 23.42 | 23.71 | 23.37 | 23.62 | 261,416 | +0.04(+0.17%) |
Mar 22, 2011 | 23.65 | 23.72 | 23.58 | 23.58 | 26,662 | -0.05(-0.20%) |
Mar 21, 2011 | 23.56 | 23.64 | 23.52 | 23.63 | 76,266 | +0.42(+1.79%) |
Mar 18, 2011 | 23.26 | 23.30 | 23.18 | 23.22 | 94,789 | +0.22(+0.97%) |
Mar 17, 2011 | 23.18 | 23.18 | 22.88 | 22.99 | 341,595 | +0.15(+0.66%) |
Mar 16, 2011 | 23.25 | 23.32 | 22.75 | 22.84 | 117,116 | -0.42(-1.82%) |
Mar 15, 2011 | 23.15 | 23.38 | 23.10 | 23.26 | 983,701 | -0.38(-1.59%) |
Mar 14, 2011 | 23.60 | 23.67 | 23.36 | 23.64 | 143,961 | -0.15(-0.64%) |
Mar 11, 2011 | 23.64 | 23.85 | 23.61 | 23.79 | 291,646 | +0.02(+0.07%) |
Mar 10, 2011 | 24.00 | 24.00 | 23.73 | 23.77 | 220,361 | -0.50(-2.07%) |
Mar 09, 2011 | 24.47 | 24.47 | 24.17 | 24.28 | 25,001 | -0.17(-0.69%) |
Mar 08, 2011 | 24.28 | 24.53 | 24.27 | 24.45 | 171,663 | +0.20(+0.82%) |
Mar 07, 2011 | 24.42 | 24.53 | 24.12 | 24.25 | 57,796 | -0.14(-0.56%) |
Mar 04, 2011 | 24.62 | 24.62 | 24.22 | 24.38 | 54,457 | -0.29(-1.17%) |
Mar 03, 2011 | 24.42 | 24.73 | 24.42 | 24.67 | 41,718 | +0.48(+1.98%) |
Mar 02, 2011 | 24.14 | 24.37 | 24.09 | 24.19 | 55,603 | -0.02(-0.07%) |
Mar 01, 2011 | 24.61 | 24.68 | 24.21 | 24.21 | 45,046 | -0.40(-1.62%) |
Feb 28, 2011 | 24.66 | 24.70 | 24.46 | 24.61 | 79,195 | +0.02(+0.10%) |
Feb 25, 2011 | 24.31 | 24.58 | 24.31 | 24.58 | 115,639 | +0.36(+1.48%) |
Feb 24, 2011 | 24.00 | 24.25 | 23.93 | 24.22 | 97,096 | +0.00(+0.00%) |
Feb 23, 2011 | 24.41 | 24.45 | 24.05 | 24.22 | 117,837 | -0.17(-0.69%) |
Feb 22, 2011 | 24.92 | 24.93 | 24.35 | 24.39 | 78,571 | -0.83(-3.30%) |
Feb 18, 2011 | 25.19 | 25.29 | 25.14 | 25.22 | 78,700 | +0.02(+0.06%) |
Feb 17, 2011 | 25.21 | 25.24 | 24.99 | 25.21 | 242,114 | +0.02(+0.06%) |
Feb 16, 2011 | 25.21 | 25.25 | 25.06 | 25.19 | 2,809,648 | +0.11(+0.45%) |
Feb 15, 2011 | 25.08 | 25.21 | 25.02 | 25.08 | 431,990 | -0.09(-0.35%) |
Feb 14, 2011 | 25.03 | 25.19 | 24.86 | 25.17 | 1,317,905 | +0.22(+0.87%) |
Feb 11, 2011 | 24.66 | 24.95 | 24.59 | 24.95 | 42,847 | +0.30(+1.23%) |
Feb 10, 2011 | 24.45 | 24.69 | 24.44 | 24.65 | 38,950 | +0.06(+0.23%) |
Feb 09, 2011 | 24.24 | 24.73 | 24.24 | 24.59 | 112,178 | +0.27(+1.12%) |
Feb 08, 2011 | 24.21 | 24.33 | 24.17 | 24.32 | 282,389 | +0.01(+0.03%) |
Feb 07, 2011 | 23.99 | 24.33 | 23.96 | 24.31 | 2,514,452 | +0.37(+1.54%) |
Feb 04, 2011 | 23.83 | 23.94 | 23.77 | 23.94 | 35,671 | +0.06(+0.27%) |
Feb 03, 2011 | 23.71 | 23.91 | 23.63 | 23.88 | 48,581 | -0.33(-1.35%) |
Feb 02, 2011 | 24.28 | 24.30 | 24.20 | 24.21 | 32,000 | -0.02(-0.10%) |
Feb 01, 2011 | 23.85 | 24.27 | 23.85 | 24.23 | 35,245 | +0.50(+2.09%) |
Jan 31, 2011 | 23.61 | 23.81 | 23.61 | 23.73 | 19,341 | +0.18(+0.75%) |
Jan 28, 2011 | 24.13 | 24.15 | 23.54 | 23.56 | 38,111 | -0.52(-2.16%) |
Jan 27, 2011 | 23.76 | 24.12 | 23.74 | 24.08 | 64,221 | +0.26(+1.11%) |
Jan 26, 2011 | 23.66 | 23.83 | 23.66 | 23.81 | 40,092 | +0.20(+0.85%) |
Jan 25, 2011 | 23.72 | 23.77 | 23.35 | 23.61 | 81,194 | -0.21(-0.87%) |
Jan 24, 2011 | 23.73 | 23.90 | 23.66 | 23.82 | 94,561 | +0.10(+0.40%) |
Jan 21, 2011 | 23.79 | 23.85 | 23.68 | 23.73 | 79,498 | +0.09(+0.37%) |
Jan 20, 2011 | 23.50 | 23.69 | 23.39 | 23.64 | 284,108 | +0.17(+0.72%) |
Jan 19, 2011 | 24.00 | 24.00 | 23.45 | 23.47 | 185,215 | -0.66(-2.75%) |
Jan 18, 2011 | 24.15 | 24.15 | 23.96 | 24.13 | 54,162 | -0.01(-0.03%) |
Jan 14, 2011 | 23.93 | 24.16 | 23.90 | 24.14 | 54,299 | +0.18(+0.73%) |
Jan 13, 2011 | 23.91 | 24.05 | 23.87 | 23.97 | 33,680 | +0.06(+0.27%) |
Jan 12, 2011 | 23.58 | 23.92 | 23.58 | 23.90 | 924,408 | +0.38(+1.63%) |
Jan 11, 2011 | 23.68 | 23.70 | 23.42 | 23.52 | 25,572 | -0.07(-0.30%) |
Jan 10, 2011 | 23.37 | 23.60 | 23.35 | 23.59 | 42,311 | +0.11(+0.48%) |
Jan 07, 2011 | 23.61 | 23.62 | 23.28 | 23.48 | 42,940 | -0.12(-0.51%) |
Jan 06, 2011 | 23.65 | 23.65 | 23.45 | 23.60 | 26,818 | +0.00(+0.00%) |
Jan 05, 2011 | 23.28 | 23.60 | 23.28 | 23.60 | 18,843 | +0.25(+1.06%) |
Jan 04, 2011 | 23.50 | 23.50 | 23.24 | 23.35 | 28,394 | -0.17(-0.71%) |