Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.76 | 29.35 | 28.76 | 29.35 | 89,541 | +1.11(+3.92%) |
Oct 28, 2011 | 28.21 | 28.37 | 28.07 | 28.24 | 59,869 | +0.44(+1.57%) |
Oct 27, 2011 | 28.29 | 28.40 | 27.67 | 27.80 | 48,417 | -1.04(-3.61%) |
Oct 26, 2011 | 29.19 | 29.31 | 28.85 | 28.85 | 117,559 | -0.61(-2.09%) |
Oct 25, 2011 | 28.66 | 29.46 | 28.66 | 29.46 | 35,974 | +0.77(+2.69%) |
Oct 24, 2011 | 28.73 | 28.73 | 28.65 | 28.69 | 21,694 | -0.08(-0.29%) |
Oct 21, 2011 | 28.81 | 28.89 | 28.61 | 28.77 | 47,653 | -0.14(-0.48%) |
Oct 20, 2011 | 29.02 | 29.32 | 28.89 | 28.91 | 94,105 | -0.19(-0.64%) |
Oct 19, 2011 | 28.85 | 29.14 | 28.85 | 29.10 | 52,063 | +0.10(+0.34%) |
Oct 18, 2011 | 29.20 | 29.39 | 28.89 | 29.00 | 18,788 | +0.00(+0.00%) |
Oct 17, 2011 | 28.66 | 29.00 | 28.66 | 29.00 | 7,341 | +0.52(+1.81%) |
Oct 14, 2011 | 28.50 | 28.63 | 28.48 | 28.48 | 2,775 | -0.43(-1.49%) |
Oct 13, 2011 | 28.88 | 29.15 | 28.83 | 28.91 | 90,770 | +0.31(+1.08%) |
Oct 12, 2011 | 28.65 | 28.70 | 28.26 | 28.61 | 37,902 | -0.29(-0.99%) |
Oct 11, 2011 | 29.08 | 29.08 | 28.84 | 28.89 | 38,616 | +0.38(+1.33%) |
Oct 10, 2011 | 28.83 | 28.89 | 28.31 | 28.51 | 43,046 | -1.03(-3.50%) |
Oct 07, 2011 | 29.65 | 29.75 | 29.25 | 29.54 | 117,178 | -0.44(-1.45%) |
Oct 06, 2011 | 30.39 | 30.48 | 29.97 | 29.98 | 82,520 | -0.72(-2.34%) |
Oct 05, 2011 | 30.94 | 30.94 | 30.65 | 30.70 | 9,145 | -0.35(-1.14%) |
Oct 04, 2011 | 31.70 | 31.77 | 31.05 | 31.05 | 69,433 | -0.43(-1.36%) |
Oct 03, 2011 | 30.94 | 31.48 | 30.93 | 31.48 | 42,983 | +0.88(+2.88%) |
Sep 30, 2011 | 30.73 | 30.73 | 30.33 | 30.60 | 32,611 | +0.52(+1.73%) |
Sep 29, 2011 | 29.90 | 30.29 | 29.87 | 30.08 | 24,177 | +0.03(+0.09%) |
Sep 28, 2011 | 29.97 | 30.06 | 29.33 | 30.05 | 42,085 | -0.02(-0.08%) |
Sep 27, 2011 | 30.06 | 30.13 | 29.89 | 30.08 | 38,346 | -0.58(-1.90%) |
Sep 26, 2011 | 30.88 | 31.00 | 30.63 | 30.66 | 69,653 | -0.48(-1.53%) |
Sep 23, 2011 | 31.79 | 31.79 | 31.10 | 31.13 | 10,737 | -0.86(-2.68%) |
Sep 22, 2011 | 31.57 | 31.99 | 31.57 | 31.99 | 30,441 | +0.99(+3.18%) |
Sep 21, 2011 | 30.70 | 31.02 | 30.53 | 31.00 | 16,651 | +0.44(+1.43%) |
Sep 20, 2011 | 30.47 | 30.58 | 30.41 | 30.57 | 5,298 | +0.10(+0.34%) |
Sep 19, 2011 | 30.44 | 30.60 | 30.37 | 30.46 | 22,025 | +0.77(+2.60%) |
Sep 16, 2011 | 29.43 | 29.76 | 29.37 | 29.69 | 19,971 | +0.09(+0.31%) |
Sep 15, 2011 | 29.60 | 29.72 | 29.49 | 29.60 | 59,475 | -0.65(-2.14%) |
Sep 14, 2011 | 30.14 | 30.34 | 30.04 | 30.25 | 19,126 | -0.01(-0.03%) |
Sep 13, 2011 | 30.31 | 30.31 | 30.14 | 30.25 | 12,412 | -0.19(-0.64%) |
Sep 12, 2011 | 30.67 | 30.78 | 30.45 | 30.45 | 38,419 | -0.29(-0.95%) |
Sep 09, 2011 | 30.48 | 30.77 | 30.42 | 30.74 | 132,154 | +0.45(+1.49%) |
Sep 08, 2011 | 30.21 | 30.29 | 30.01 | 30.29 | 53,395 | +0.39(+1.31%) |
Sep 07, 2011 | 30.05 | 30.14 | 29.84 | 29.90 | 40,450 | -0.52(-1.71%) |
Sep 06, 2011 | 30.59 | 30.64 | 30.26 | 30.42 | 10,959 | +0.21(+0.69%) |
Sep 02, 2011 | 30.01 | 30.25 | 29.84 | 30.21 | 33,126 | +0.81(+2.76%) |
Sep 01, 2011 | 29.04 | 29.40 | 28.55 | 29.40 | 47,999 | +0.65(+2.28%) |
Aug 31, 2011 | 29.21 | 29.21 | 28.72 | 28.74 | 11,744 | -0.29(-0.98%) |
Aug 30, 2011 | 29.03 | 29.10 | 29.02 | 29.03 | 4,793 | +0.55(+1.93%) |
Aug 29, 2011 | 28.42 | 28.54 | 28.42 | 28.48 | 6,822 | -0.45(-1.56%) |
Aug 26, 2011 | 29.13 | 29.33 | 28.77 | 28.93 | 32,810 | +0.19(+0.66%) |
Aug 25, 2011 | 28.44 | 28.81 | 28.39 | 28.74 | 59,819 | +0.50(+1.77%) |
Aug 24, 2011 | 28.98 | 28.98 | 28.23 | 28.24 | 17,029 | -0.96(-3.30%) |
Aug 23, 2011 | 29.33 | 29.71 | 29.20 | 29.20 | 48,074 | -0.34(-1.14%) |
Aug 22, 2011 | 29.25 | 29.56 | 29.25 | 29.54 | 19,759 | -0.10(-0.33%) |
Aug 19, 2011 | 29.58 | 29.64 | 29.31 | 29.64 | 20,057 | +0.08(+0.25%) |
Aug 18, 2011 | 29.72 | 30.21 | 29.44 | 29.56 | 169,650 | +0.47(+1.61%) |
Aug 17, 2011 | 28.74 | 29.10 | 28.46 | 29.10 | 27,371 | +0.47(+1.63%) |
Aug 16, 2011 | 28.21 | 28.78 | 28.20 | 28.63 | 87,049 | +0.47(+1.66%) |
Aug 15, 2011 | 28.42 | 28.50 | 28.16 | 28.16 | 54,336 | -0.31(-1.07%) |
Aug 12, 2011 | 28.14 | 28.49 | 28.05 | 28.47 | 51,644 | +0.66(+2.37%) |
Aug 11, 2011 | 28.52 | 28.63 | 27.22 | 27.81 | 87,480 | -1.35(-4.62%) |
Aug 10, 2011 | 28.71 | 29.16 | 28.43 | 29.16 | 50,226 | +1.09(+3.90%) |
Aug 09, 2011 | 27.04 | 29.37 | 26.96 | 28.06 | 272,705 | +0.49(+1.78%) |
Aug 08, 2011 | 26.85 | 27.62 | 26.85 | 27.57 | 99,141 | +1.24(+4.73%) |
Aug 05, 2011 | 26.62 | 27.12 | 26.33 | 26.33 | 254,504 | -0.95(-3.47%) |
Aug 04, 2011 | 26.35 | 27.27 | 26.34 | 27.27 | 143,752 | +1.05(+3.99%) |
Aug 03, 2011 | 26.14 | 26.50 | 26.12 | 26.23 | 89,544 | +0.02(+0.09%) |
Aug 02, 2011 | 25.73 | 26.24 | 25.62 | 26.20 | 87,551 | +0.75(+2.96%) |
Aug 01, 2011 | 25.11 | 25.58 | 25.11 | 25.45 | 170,942 | +0.26(+1.02%) |
Jul 29, 2011 | 24.75 | 25.28 | 24.73 | 25.19 | 54,911 | +0.89(+3.67%) |
Jul 28, 2011 | 24.38 | 24.41 | 24.29 | 24.30 | 83,317 | +0.12(+0.51%) |
Jul 27, 2011 | 24.17 | 24.30 | 24.02 | 24.18 | 11,807 | -0.11(-0.47%) |
Jul 26, 2011 | 24.08 | 24.34 | 24.08 | 24.29 | 35,031 | +0.31(+1.27%) |
Jul 25, 2011 | 23.98 | 24.23 | 23.92 | 23.99 | 52,815 | -0.23(-0.97%) |
Jul 22, 2011 | 24.18 | 24.22 | 24.17 | 24.22 | 63,235 | +0.27(+1.13%) |
Jul 21, 2011 | 24.16 | 24.24 | 23.82 | 23.95 | 48,818 | -0.40(-1.63%) |
Jul 20, 2011 | 24.49 | 24.49 | 24.35 | 24.35 | 11,605 | -0.34(-1.36%) |
Jul 19, 2011 | 24.34 | 24.69 | 24.29 | 24.69 | 45,695 | +0.23(+0.96%) |
Jul 18, 2011 | 24.57 | 24.62 | 24.42 | 24.45 | 55,683 | -0.03(-0.11%) |
Jul 15, 2011 | 24.07 | 24.48 | 24.06 | 24.48 | 7,821 | +0.30(+1.23%) |
Jul 14, 2011 | 24.32 | 24.47 | 24.18 | 24.18 | 9,461 | -0.41(-1.67%) |
Jul 13, 2011 | 24.31 | 24.60 | 24.20 | 24.59 | 156,914 | +0.12(+0.50%) |
Jul 12, 2011 | 24.42 | 24.48 | 24.25 | 24.47 | 46,540 | +0.13(+0.54%) |
Jul 11, 2011 | 24.15 | 24.36 | 24.10 | 24.34 | 13,565 | +0.53(+2.23%) |
Jul 08, 2011 | 23.67 | 23.88 | 23.65 | 23.81 | 85,553 | +0.71(+3.07%) |
Jul 07, 2011 | 23.13 | 23.13 | 23.02 | 23.10 | 49,020 | -0.27(-1.15%) |
Jul 06, 2011 | 23.48 | 23.50 | 23.37 | 23.37 | 41,376 | +0.14(+0.60%) |
Jul 05, 2011 | 23.12 | 23.24 | 23.07 | 23.23 | 124,368 | +0.42(+1.84%) |
Jul 01, 2011 | 23.10 | 23.10 | 22.74 | 22.81 | 1,450,380 | -0.18(-0.79%) |
Jun 30, 2011 | 23.39 | 23.39 | 22.77 | 22.99 | 89,044 | -0.24(-1.04%) |
Jun 29, 2011 | 23.50 | 23.56 | 23.22 | 23.23 | 68,069 | -0.42(-1.78%) |
Jun 28, 2011 | 24.23 | 24.23 | 23.58 | 23.65 | 111,877 | -0.68(-2.79%) |
Jun 27, 2011 | 24.67 | 24.68 | 24.31 | 24.33 | 69,673 | -0.28(-1.13%) |
Jun 24, 2011 | 24.52 | 24.70 | 24.52 | 24.61 | 30,938 | +0.31(+1.26%) |
Jun 23, 2011 | 24.25 | 24.43 | 24.25 | 24.30 | 59,829 | +0.38(+1.59%) |
Jun 22, 2011 | 24.05 | 24.10 | 23.87 | 23.92 | 70,322 | -0.01(-0.03%) |
Jun 21, 2011 | 23.94 | 24.04 | 23.86 | 23.93 | 7,662 | -0.34(-1.40%) |
Jun 20, 2011 | 24.31 | 24.37 | 24.23 | 24.27 | 61,955 | -0.11(-0.46%) |
Jun 17, 2011 | 24.32 | 24.41 | 24.31 | 24.38 | 152,862 | -0.06(-0.23%) |
Jun 16, 2011 | 24.32 | 24.53 | 24.21 | 24.44 | 97,158 | +0.23(+0.93%) |
Jun 15, 2011 | 23.65 | 24.22 | 23.65 | 24.21 | 94,491 | +0.73(+3.11%) |
Jun 14, 2011 | 23.68 | 23.68 | 23.48 | 23.48 | 28,491 | -0.58(-2.42%) |
Jun 13, 2011 | 24.04 | 24.20 | 24.01 | 24.07 | 11,812 | -0.13(-0.54%) |
Jun 10, 2011 | 24.20 | 24.31 | 24.14 | 24.20 | 194,809 | +0.14(+0.58%) |
Jun 09, 2011 | 24.30 | 24.33 | 23.36 | 24.06 | 48,279 | -0.23(-0.93%) |
Jun 08, 2011 | 24.17 | 24.36 | 24.15 | 24.29 | 57,931 | +0.17(+0.72%) |
Jun 07, 2011 | 23.84 | 24.11 | 23.71 | 24.11 | 219,932 | +0.11(+0.48%) |
Jun 06, 2011 | 23.80 | 24.05 | 23.80 | 24.00 | 278,793 | -0.05(-0.20%) |
Jun 03, 2011 | 24.20 | 24.20 | 23.87 | 24.04 | 219,907 | +0.92(+3.99%) |
May 24, 2011 | 22.98 | 23.16 | 22.93 | 23.12 | 20,705 | +0.07(+0.29%) |
May 23, 2011 | 23.21 | 23.21 | 23.05 | 23.05 | 74,305 | +0.08(+0.36%) |
May 20, 2011 | 22.90 | 22.97 | 22.79 | 22.97 | 165,823 | +0.17(+0.75%) |
May 19, 2011 | 22.46 | 22.80 | 22.45 | 22.80 | 73,392 | +0.06(+0.28%) |
May 18, 2011 | 23.03 | 23.04 | 22.73 | 22.74 | 39,501 | -0.36(-1.55%) |
May 17, 2011 | 23.07 | 23.15 | 23.00 | 23.09 | 12,488 | +0.19(+0.85%) |
May 16, 2011 | 22.77 | 22.90 | 22.73 | 22.90 | 6,181 | +0.16(+0.70%) |
May 13, 2011 | 22.75 | 22.77 | 22.67 | 22.74 | 4,591 | +0.25(+1.11%) |
May 12, 2011 | 22.64 | 22.66 | 22.48 | 22.49 | 23,967 | -0.12(-0.54%) |
May 11, 2011 | 22.38 | 22.61 | 22.33 | 22.61 | 11,355 | +0.20(+0.88%) |
May 10, 2011 | 22.57 | 22.58 | 22.41 | 22.41 | 18,644 | -0.29(-1.26%) |
May 09, 2011 | 22.67 | 22.70 | 22.66 | 22.70 | 14,570 | +0.11(+0.47%) |
May 06, 2011 | 22.29 | 22.67 | 22.28 | 22.59 | 51,170 | +0.02(+0.09%) |
May 05, 2011 | 22.42 | 22.59 | 22.37 | 22.57 | 31,032 | +0.32(+1.42%) |
May 04, 2011 | 22.19 | 22.30 | 22.19 | 22.26 | 31,789 | +0.16(+0.74%) |
May 03, 2011 | 22.07 | 22.10 | 22.07 | 22.09 | 26,995 | +0.12(+0.56%) |
May 02, 2011 | 21.97 | 21.97 | 21.97 | 21.97 | 9,334 | +0.05(+0.22%) |
Apr 29, 2011 | 21.70 | 21.93 | 21.70 | 21.92 | 18,467 | +0.18(+0.82%) |
Apr 28, 2011 | 21.72 | 21.80 | 21.72 | 21.74 | 8,073 | +0.18(+0.83%) |
Apr 27, 2011 | 21.52 | 21.57 | 21.40 | 21.57 | 14,002 | -0.12(-0.57%) |
Apr 26, 2011 | 21.55 | 21.69 | 21.54 | 21.69 | 37,162 | +0.24(+1.14%) |
Apr 25, 2011 | 21.33 | 21.45 | 21.33 | 21.45 | 53,345 | +0.18(+0.85%) |
Apr 21, 2011 | 21.36 | 21.36 | 21.26 | 21.26 | 7,821 | +0.07(+0.34%) |
Apr 20, 2011 | 21.34 | 21.34 | 21.19 | 21.19 | 32,117 | -0.23(-1.07%) |
Apr 19, 2011 | 21.34 | 21.49 | 21.34 | 21.42 | 20,183 | +0.06(+0.29%) |
Apr 18, 2011 | 21.12 | 21.40 | 21.03 | 21.36 | 109,402 | +0.18(+0.84%) |
Apr 15, 2011 | 21.11 | 21.22 | 21.05 | 21.18 | 239,722 | +0.42(+2.02%) |
Apr 14, 2011 | 21.02 | 21.02 | 20.76 | 20.76 | 69,567 | -0.18(-0.87%) |
Apr 13, 2011 | 20.58 | 20.95 | 20.58 | 20.94 | 19,426 | +0.23(+1.11%) |
Apr 12, 2011 | 20.75 | 20.82 | 20.71 | 20.71 | 22,580 | +0.34(+1.69%) |
Apr 11, 2011 | 20.34 | 20.39 | 20.28 | 20.37 | 59,036 | +0.07(+0.35%) |
Apr 08, 2011 | 20.31 | 20.41 | 20.25 | 20.30 | 190,540 | -0.17(-0.81%) |
Apr 07, 2011 | 20.52 | 20.56 | 20.35 | 20.46 | 20,688 | +0.01(+0.06%) |
Apr 06, 2011 | 20.63 | 20.63 | 20.45 | 20.45 | 28,761 | -0.29(-1.41%) |
Apr 05, 2011 | 20.91 | 20.91 | 20.71 | 20.75 | 15,894 | -0.31(-1.47%) |
Apr 04, 2011 | 21.09 | 21.11 | 21.03 | 21.05 | 29,717 | +0.14(+0.68%) |
Apr 01, 2011 | 20.59 | 20.91 | 20.59 | 20.91 | 28,685 | +0.15(+0.74%) |
Mar 31, 2011 | 21.05 | 21.05 | 20.75 | 20.76 | 90,762 | -0.17(-0.80%) |
Mar 30, 2011 | 20.73 | 20.94 | 20.73 | 20.92 | 10,596 | +0.20(+0.96%) |
Mar 29, 2011 | 20.97 | 20.97 | 20.65 | 20.73 | 123,699 | -0.20(-0.93%) |
Mar 28, 2011 | 20.78 | 20.92 | 20.77 | 20.92 | 32,515 | +0.01(+0.06%) |
Mar 25, 2011 | 21.15 | 21.18 | 20.87 | 20.91 | 42,536 | -0.16(-0.76%) |
Mar 24, 2011 | 21.21 | 21.25 | 21.07 | 21.07 | 86,905 | -0.32(-1.50%) |
Mar 23, 2011 | 21.65 | 21.65 | 21.32 | 21.39 | 22,668 | -0.08(-0.39%) |
Mar 22, 2011 | 21.32 | 21.47 | 21.31 | 21.47 | 36,365 | -0.42(-1.94%) |
Mar 21, 2011 | 21.93 | 21.97 | 21.89 | 21.89 | 89,544 | -0.29(-1.29%) |
Mar 18, 2011 | 22.08 | 22.24 | 22.07 | 22.18 | 20,385 | -0.10(-0.44%) |
Mar 17, 2011 | 22.29 | 22.31 | 22.08 | 22.28 | 58,365 | -0.21(-0.93%) |
Mar 16, 2011 | 22.24 | 22.76 | 22.22 | 22.49 | 204,837 | +0.55(+2.53%) |
Mar 15, 2011 | 22.12 | 22.12 | 21.89 | 21.93 | 149,522 | +0.25(+1.15%) |
Mar 14, 2011 | 21.75 | 21.85 | 21.68 | 21.68 | 148,157 | +0.14(+0.66%) |
Mar 11, 2011 | 21.68 | 21.68 | 21.48 | 21.54 | 25,986 | -0.11(-0.53%) |
Mar 10, 2011 | 21.35 | 21.67 | 21.26 | 21.66 | 106,783 | +0.53(+2.49%) |
Mar 09, 2011 | 20.93 | 21.25 | 20.90 | 21.13 | 136,188 | +0.33(+1.60%) |
Mar 08, 2011 | 20.90 | 20.95 | 20.79 | 20.80 | 54,876 | -0.13(-0.64%) |
Mar 07, 2011 | 20.79 | 21.14 | 20.79 | 20.93 | 38,252 | -0.13(-0.62%) |
Mar 04, 2011 | 20.87 | 21.10 | 20.87 | 21.06 | 29,932 | +0.41(+2.00%) |
Mar 03, 2011 | 20.86 | 20.86 | 20.63 | 20.65 | 54,583 | -0.44(-2.10%) |
Mar 02, 2011 | 21.30 | 21.35 | 21.09 | 21.09 | 16,272 | -0.29(-1.35%) |
Mar 01, 2011 | 21.05 | 21.41 | 21.02 | 21.38 | 81,617 | +0.04(+0.20%) |
Feb 28, 2011 | 21.37 | 21.38 | 21.34 | 21.34 | 17,912 | -0.00(-0.02%) |
Feb 25, 2011 | 21.22 | 21.34 | 21.22 | 21.34 | 6,938 | +0.18(+0.85%) |
Feb 24, 2011 | 21.20 | 21.25 | 21.09 | 21.16 | 21,154 | +0.18(+0.84%) |
Feb 23, 2011 | 21.16 | 21.25 | 20.95 | 20.99 | 48,793 | -0.14(-0.68%) |
Feb 22, 2011 | 20.75 | 21.14 | 20.75 | 21.13 | 169,440 | +0.59(+2.86%) |
Feb 18, 2011 | 20.45 | 20.54 | 20.45 | 20.54 | 27,500 | -0.02(-0.08%) |
Feb 17, 2011 | 20.55 | 20.65 | 20.49 | 20.56 | 38,891 | +0.22(+1.07%) |
Feb 16, 2011 | 20.31 | 20.50 | 20.31 | 20.34 | 20,183 | +0.03(+0.14%) |
Feb 15, 2011 | 20.28 | 20.34 | 20.26 | 20.31 | 38,429 | +0.00(+0.02%) |
Feb 14, 2011 | 20.25 | 20.36 | 20.25 | 20.31 | 80,643 | +0.03(+0.14%) |
Feb 11, 2011 | 20.25 | 20.41 | 20.19 | 20.28 | 85,489 | +0.27(+1.35%) |
Feb 10, 2011 | 20.16 | 20.21 | 19.96 | 20.01 | 82,094 | -0.15(-0.73%) |
Feb 09, 2011 | 19.99 | 20.27 | 19.86 | 20.16 | 248,588 | +0.30(+1.52%) |
Feb 08, 2011 | 20.23 | 20.27 | 19.82 | 19.86 | 91,247 | -0.39(-1.92%) |
Feb 07, 2011 | 20.10 | 20.25 | 20.08 | 20.25 | 116,681 | -0.03(-0.16%) |
Feb 04, 2011 | 20.52 | 20.57 | 20.18 | 20.28 | 81,112 | -0.39(-1.90%) |
Feb 03, 2011 | 20.76 | 20.89 | 20.66 | 20.67 | 146,868 | -0.35(-1.66%) |
Feb 02, 2011 | 21.31 | 21.31 | 20.92 | 21.02 | 244,813 | -0.17(-0.79%) |
Feb 01, 2011 | 21.25 | 21.32 | 21.12 | 21.19 | 56,185 | -0.28(-1.31%) |
Jan 31, 2011 | 21.65 | 21.74 | 21.40 | 21.47 | 9,990 | -0.24(-1.10%) |
Jan 28, 2011 | 21.30 | 21.77 | 21.30 | 21.70 | 185,585 | +0.31(+1.46%) |
Jan 27, 2011 | 21.17 | 21.42 | 21.09 | 21.39 | 70,150 | +0.21(+0.99%) |
Jan 26, 2011 | 21.37 | 21.39 | 21.12 | 21.18 | 65,558 | -0.42(-1.93%) |
Jan 25, 2011 | 21.30 | 21.71 | 21.20 | 21.60 | 105,963 | +0.36(+1.72%) |
Jan 24, 2011 | 21.24 | 21.34 | 21.22 | 21.23 | 106,465 | +0.01(+0.06%) |
Jan 21, 2011 | 20.98 | 21.22 | 20.92 | 21.22 | 31,221 | +0.17(+0.79%) |
Jan 20, 2011 | 21.29 | 21.29 | 20.88 | 21.05 | 61,226 | -0.47(-2.17%) |
Jan 19, 2011 | 21.36 | 21.58 | 21.34 | 21.52 | 66,630 | +0.15(+0.72%) |
Jan 18, 2011 | 21.41 | 21.44 | 21.18 | 21.37 | 54,861 | -0.17(-0.77%) |
Jan 14, 2011 | 21.84 | 21.90 | 21.52 | 21.53 | 85,093 | -0.15(-0.71%) |
Jan 13, 2011 | 21.28 | 21.69 | 21.26 | 21.69 | 159,929 | +0.38(+1.80%) |
Jan 12, 2011 | 21.19 | 21.40 | 21.08 | 21.30 | 164,117 | -0.16(-0.74%) |
Jan 11, 2011 | 21.59 | 21.59 | 21.31 | 21.46 | 44,658 | -0.24(-1.10%) |
Jan 10, 2011 | 21.63 | 21.70 | 21.49 | 21.70 | 37,718 | +0.20(+0.94%) |
Jan 07, 2011 | 21.15 | 21.62 | 21.13 | 21.50 | 84,876 | +0.48(+2.28%) |
Jan 06, 2011 | 20.93 | 21.13 | 20.84 | 21.02 | 16,840 | +0.24(+1.16%) |
Jan 05, 2011 | 20.99 | 21.05 | 20.65 | 20.78 | 43,899 | -0.68(-3.16%) |
Jan 04, 2011 | 21.41 | 21.54 | 21.28 | 21.46 | 72,882 | +0.12(+0.58%) |
Jan 03, 2011 | 21.09 | 21.47 | 21.00 | 21.33 | 43,826 | -0.11(-0.54%) |
Dec 31, 2010 | 21.24 | 21.80 | 21.24 | 21.45 | 73,611 | +0.24(+1.12%) |
Dec 30, 2010 | 21.18 | 21.26 | 20.97 | 21.21 | 189,066 | -0.10(-0.45%) |
Dec 29, 2010 | 20.72 | 21.75 | 20.62 | 21.30 | 37,402 | +0.66(+3.19%) |
Dec 28, 2010 | 21.19 | 21.20 | 20.63 | 20.65 | 94,893 | -0.63(-2.94%) |
Dec 27, 2010 | 20.84 | 21.29 | 20.84 | 21.27 | 44,277 | +0.22(+1.04%) |
Dec 23, 2010 | 21.13 | 21.13 | 20.97 | 21.05 | 14,731 | -0.22(-1.04%) |
Dec 22, 2010 | 21.44 | 21.44 | 21.18 | 21.28 | 20,087 | -0.23(-1.07%) |
Dec 21, 2010 | 21.50 | 21.53 | 21.19 | 21.51 | 101,697 | +0.13(+0.59%) |
Dec 20, 2010 | 21.69 | 21.79 | 21.25 | 21.38 | 151,303 | +0.00(+0.00%) |
Dec 17, 2010 | 21.06 | 21.42 | 20.96 | 21.38 | 72,794 | +0.54(+2.57%) |
Dec 16, 2010 | 20.52 | 20.87 | 20.36 | 20.84 | 87,137 | +0.32(+1.56%) |
Dec 15, 2010 | 20.94 | 21.01 | 20.30 | 20.52 | 154,497 | -0.24(-1.16%) |
Dec 14, 2010 | 21.19 | 21.30 | 20.59 | 20.77 | 472,885 | -1.64(-7.31%) |
Dec 13, 2010 | 22.07 | 22.49 | 21.97 | 22.40 | 369,598 | +0.23(+1.02%) |
Dec 10, 2010 | 22.55 | 22.55 | 22.18 | 22.18 | 16,474 | -0.57(-2.51%) |
Dec 09, 2010 | 22.78 | 22.90 | 22.54 | 22.75 | 93,222 | +0.14(+0.63%) |
Dec 08, 2010 | 22.70 | 22.75 | 22.13 | 22.60 | 109,738 | -0.60(-2.58%) |
Dec 07, 2010 | 23.79 | 23.81 | 23.12 | 23.20 | 97,019 | -1.22(-4.98%) |
Dec 06, 2010 | 24.32 | 24.42 | 24.18 | 24.42 | 134,069 | +0.46(+1.94%) |
Dec 03, 2010 | 24.43 | 24.44 | 23.94 | 23.96 | 98,187 | -0.02(-0.06%) |
Dec 02, 2010 | 24.08 | 24.30 | 23.94 | 23.97 | 154,053 | -0.18(-0.76%) |
Dec 01, 2010 | 24.32 | 24.52 | 24.12 | 24.15 | 129,881 | -0.96(-3.80%) |
Nov 30, 2010 | 25.32 | 25.37 | 25.07 | 25.11 | 45,884 | +0.11(+0.43%) |
Nov 29, 2010 | 25.05 | 25.06 | 24.90 | 25.00 | 56,387 | +0.18(+0.72%) |
Nov 26, 2010 | 24.74 | 24.85 | 24.67 | 24.82 | 28,955 | +0.31(+1.28%) |
Nov 24, 2010 | 25.01 | 24.51 | 24.51 | 24.51 | 116,696 | -0.84(-3.31%) |
Nov 23, 2010 | 25.47 | 25.57 | 25.24 | 25.35 | 173,576 | +0.18(+0.72%) |
Nov 22, 2010 | 24.98 | 25.20 | 24.93 | 25.17 | 140,765 | +0.42(+1.70%) |
Nov 19, 2010 | 24.60 | 24.79 | 24.59 | 24.75 | 74,752 | +0.09(+0.35%) |
Nov 18, 2010 | 24.62 | 24.67 | 24.37 | 24.66 | 123,674 | -0.16(-0.64%) |
Nov 17, 2010 | 25.10 | 25.21 | 24.77 | 24.82 | 10,664 | -0.22(-0.87%) |
Nov 16, 2010 | 24.78 | 25.04 | 24.47 | 25.04 | 77,567 | +0.55(+2.27%) |
Nov 15, 2010 | 25.00 | 25.17 | 24.48 | 24.48 | 100,885 | -1.00(-3.92%) |
Nov 12, 2010 | 25.95 | 26.02 | 25.48 | 25.48 | 62,884 | -0.64(-2.44%) |
Nov 11, 2010 | 26.26 | 26.27 | 25.92 | 26.12 | 32,720 | -0.10(-0.39%) |
Nov 10, 2010 | 25.94 | 26.22 | 25.48 | 26.22 | 45,541 | +0.30(+1.15%) |
Nov 09, 2010 | 26.49 | 26.49 | 25.92 | 25.93 | 71,881 | -0.61(-2.31%) |
Nov 08, 2010 | 26.66 | 26.73 | 26.54 | 26.54 | 7,884 | -0.04(-0.16%) |
Nov 05, 2010 | 26.85 | 26.91 | 26.58 | 26.58 | 20,647 | -0.31(-1.15%) |
Nov 04, 2010 | 26.74 | 26.99 | 26.74 | 26.89 | 45,915 | +0.64(+2.45%) |
Nov 03, 2010 | 26.27 | 26.35 | 25.81 | 26.25 | 54,841 | +0.26(+1.01%) |
Nov 02, 2010 | 25.96 | 26.02 | 25.96 | 25.99 | 11,100 | +0.22(+0.86%) |