Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.02 | 24.40 | 24.00 | 24.40 | 44,576 | +0.79(+3.36%) |
Oct 28, 2011 | 23.58 | 23.68 | 23.58 | 23.61 | 27,014 | +0.20(+0.84%) |
Oct 27, 2011 | 23.84 | 23.84 | 23.34 | 23.41 | 70,079 | -0.73(-3.02%) |
Oct 26, 2011 | 24.33 | 24.49 | 23.97 | 24.14 | 148,088 | -0.38(-1.56%) |
Oct 25, 2011 | 24.06 | 24.52 | 23.67 | 24.52 | 17,452 | +0.59(+2.48%) |
Oct 24, 2011 | 24.08 | 24.09 | 23.91 | 23.93 | 40,034 | -0.06(-0.26%) |
Oct 21, 2011 | 24.04 | 24.25 | 23.94 | 23.99 | 120,346 | -0.23(-0.93%) |
Oct 20, 2011 | 24.25 | 24.38 | 24.12 | 24.21 | 112,389 | -0.07(-0.30%) |
Oct 19, 2011 | 24.16 | 24.35 | 24.15 | 24.29 | 151,808 | -0.01(-0.03%) |
Oct 18, 2011 | 24.53 | 24.53 | 24.21 | 24.29 | 59,204 | -0.12(-0.50%) |
Oct 17, 2011 | 24.12 | 24.42 | 24.12 | 24.42 | 24,857 | +0.37(+1.52%) |
Oct 14, 2011 | 24.03 | 24.16 | 24.02 | 24.05 | 28,967 | -0.29(-1.18%) |
Oct 13, 2011 | 24.27 | 24.53 | 24.27 | 24.34 | 107,454 | +0.17(+0.69%) |
Oct 12, 2011 | 24.19 | 24.25 | 23.96 | 24.17 | 172,566 | -0.33(-1.34%) |
Oct 11, 2011 | 24.65 | 24.65 | 24.42 | 24.50 | 120,937 | -0.09(-0.38%) |
Oct 10, 2011 | 24.58 | 24.59 | 24.40 | 24.59 | 19,073 | -0.33(-1.34%) |
Oct 07, 2011 | 24.74 | 24.96 | 24.58 | 24.93 | 155,339 | -0.11(-0.42%) |
Oct 06, 2011 | 25.20 | 25.20 | 25.02 | 25.03 | 66,065 | -0.39(-1.52%) |
Oct 05, 2011 | 25.48 | 25.48 | 25.32 | 25.42 | 38,765 | -0.32(-1.26%) |
Oct 04, 2011 | 26.03 | 26.10 | 25.58 | 25.74 | 60,504 | -0.13(-0.51%) |
Oct 03, 2011 | 25.57 | 25.87 | 25.44 | 25.87 | 511,037 | +0.58(+2.28%) |
Sep 30, 2011 | 25.19 | 25.30 | 25.00 | 25.30 | 31,948 | +0.51(+2.07%) |
Sep 29, 2011 | 24.66 | 24.93 | 24.66 | 24.78 | 10,212 | +0.17(+0.67%) |
Sep 28, 2011 | 24.64 | 24.64 | 24.43 | 24.62 | 29,488 | -0.04(-0.16%) |
Sep 27, 2011 | 24.58 | 24.74 | 24.50 | 24.66 | 392,709 | -0.31(-1.24%) |
Sep 26, 2011 | 25.18 | 25.28 | 24.94 | 24.97 | 40,599 | -0.40(-1.59%) |
Sep 23, 2011 | 25.80 | 25.80 | 25.33 | 25.37 | 46,782 | -0.36(-1.40%) |
Sep 22, 2011 | 25.51 | 25.84 | 25.47 | 25.73 | 83,026 | +0.72(+2.90%) |
Sep 21, 2011 | 24.29 | 33.33 | 24.28 | 25.00 | 147,482 | +0.66(+2.72%) |
Sep 20, 2011 | 24.31 | 24.37 | 24.19 | 24.34 | 27,786 | -0.05(-0.22%) |
Sep 19, 2011 | 24.28 | 24.44 | 24.28 | 24.40 | 18,017 | +0.49(+2.07%) |
Sep 16, 2011 | 23.73 | 23.94 | 23.68 | 23.90 | 18,989 | +0.16(+0.66%) |
Sep 15, 2011 | 23.88 | 23.95 | 23.75 | 23.75 | 80,291 | -0.30(-1.24%) |
Sep 14, 2011 | 23.90 | 24.08 | 23.87 | 24.04 | 17,163 | +0.08(+0.33%) |
Sep 13, 2011 | 24.17 | 24.17 | 23.91 | 23.96 | 24,310 | -0.25(-1.05%) |
Sep 12, 2011 | 24.39 | 24.60 | 24.12 | 24.22 | 108,913 | +0.06(+0.26%) |
Sep 09, 2011 | 23.98 | 24.21 | 23.92 | 24.16 | 128,343 | +0.20(+0.83%) |
Sep 08, 2011 | 23.93 | 23.98 | 23.77 | 23.96 | 9,755 | +0.11(+0.44%) |
Sep 07, 2011 | 23.92 | 23.92 | 23.69 | 23.85 | 10,372 | -0.23(-0.96%) |
Sep 06, 2011 | 24.25 | 24.33 | 24.08 | 24.08 | 23,145 | +0.20(+0.84%) |
Sep 02, 2011 | 23.75 | 23.89 | 23.74 | 23.88 | 13,151 | +0.59(+2.54%) |
Sep 01, 2011 | 23.05 | 23.29 | 22.87 | 23.29 | 11,969 | +0.22(+0.94%) |
Aug 31, 2011 | 23.22 | 23.22 | 23.04 | 23.08 | 17,262 | -0.09(-0.39%) |
Aug 30, 2011 | 23.10 | 23.21 | 23.10 | 23.16 | 5,247 | +0.34(+1.47%) |
Aug 29, 2011 | 22.78 | 22.87 | 22.76 | 22.83 | 20,146 | -0.26(-1.13%) |
Aug 26, 2011 | 23.07 | 23.12 | 23.03 | 23.09 | 14,213 | +0.12(+0.52%) |
Aug 25, 2011 | 22.79 | 22.98 | 22.79 | 22.97 | 24,101 | +0.22(+0.96%) |
Aug 24, 2011 | 23.08 | 23.10 | 22.75 | 22.75 | 5,855 | -0.75(-3.18%) |
Aug 23, 2011 | 23.40 | 23.55 | 23.34 | 23.50 | 5,383 | -0.08(-0.35%) |
Aug 22, 2011 | 23.49 | 23.65 | 23.49 | 23.58 | 28,382 | +0.07(+0.28%) |
Aug 19, 2011 | 23.58 | 23.67 | 23.50 | 23.52 | 27,849 | +0.05(+0.23%) |
Aug 18, 2011 | 23.48 | 23.57 | 23.34 | 23.46 | 7,363 | +0.37(+1.59%) |
Aug 17, 2011 | 22.82 | 23.10 | 22.78 | 23.10 | 4,692 | +0.33(+1.46%) |
Aug 16, 2011 | 22.49 | 22.84 | 22.49 | 22.76 | 6,573 | +0.26(+1.16%) |
Aug 15, 2011 | 22.57 | 22.59 | 22.50 | 22.50 | 10,078 | -0.13(-0.58%) |
Aug 12, 2011 | 22.60 | 22.66 | 22.51 | 22.63 | 29,901 | +0.26(+1.17%) |
Aug 11, 2011 | 23.00 | 23.57 | 22.27 | 22.37 | 29,945 | -0.88(-3.79%) |
Aug 10, 2011 | 22.98 | 23.30 | 22.94 | 23.25 | 35,480 | +0.67(+2.95%) |
Aug 09, 2011 | 22.37 | 23.18 | 22.03 | 22.59 | 183,524 | -0.02(-0.10%) |
Aug 08, 2011 | 22.14 | 22.61 | 22.07 | 22.61 | 12,006 | +0.54(+2.47%) |
Aug 05, 2011 | 22.13 | 22.45 | 22.01 | 22.06 | 12,522 | -0.39(-1.74%) |
Aug 04, 2011 | 21.93 | 22.45 | 21.93 | 22.45 | 19,278 | +0.61(+2.80%) |
Aug 03, 2011 | 22.01 | 22.01 | 21.76 | 21.84 | 115,827 | +0.09(+0.41%) |
Aug 02, 2011 | 21.59 | 22.11 | 21.59 | 21.75 | 18,455 | +0.49(+2.30%) |
Aug 01, 2011 | 21.26 | 21.26 | 21.26 | 21.26 | 1,657 | +0.20(+0.97%) |
Jul 29, 2011 | 20.89 | 21.36 | 20.89 | 21.06 | 108,484 | +0.37(+1.80%) |
Jul 28, 2011 | 20.72 | 20.76 | 20.69 | 20.69 | 19,746 | +0.06(+0.28%) |
Jul 27, 2011 | 20.60 | 20.63 | 20.56 | 20.63 | 3,737 | -0.01(-0.07%) |
Jul 26, 2011 | 20.63 | 20.66 | 20.63 | 20.64 | 7,752 | +0.08(+0.39%) |
Jul 25, 2011 | 20.49 | 20.57 | 20.49 | 20.56 | 11,002 | -0.12(-0.59%) |
Jul 22, 2011 | 20.65 | 20.69 | 20.63 | 20.69 | 17,402 | +0.13(+0.61%) |
Jul 21, 2011 | 20.56 | 20.61 | 20.49 | 20.56 | 52,751 | -0.13(-0.61%) |
Jul 20, 2011 | 20.71 | 20.77 | 20.69 | 20.69 | 97,806 | -0.12(-0.56%) |
Jul 19, 2011 | 20.60 | 20.80 | 20.57 | 20.80 | 5,677 | +0.19(+0.94%) |
Jul 18, 2011 | 20.71 | 20.72 | 20.60 | 20.61 | 8,932 | -0.11(-0.53%) |
Jul 15, 2011 | 20.64 | 20.72 | 20.64 | 20.72 | 9,697 | +0.02(+0.10%) |
Jul 14, 2011 | 20.79 | 20.84 | 20.70 | 20.70 | 14,942 | -0.25(-1.21%) |
Jul 13, 2011 | 20.81 | 20.97 | 20.70 | 20.95 | 168,742 | +0.09(+0.45%) |
Jul 12, 2011 | 20.92 | 20.92 | 20.75 | 20.86 | 22,983 | +0.09(+0.43%) |
Jul 11, 2011 | 20.65 | 20.79 | 20.65 | 20.77 | 7,758 | +0.21(+1.03%) |
Jul 08, 2011 | 20.50 | 20.57 | 20.50 | 20.56 | 8,459 | +0.30(+1.50%) |
Jul 07, 2011 | 20.21 | 20.25 | 20.17 | 20.25 | 5,405 | -0.09(-0.43%) |
Jul 06, 2011 | 20.30 | 20.34 | 20.29 | 20.34 | 4,230 | +0.12(+0.61%) |
Jul 05, 2011 | 20.24 | 20.25 | 20.22 | 20.22 | 1,551 | +0.11(+0.54%) |
Jul 01, 2011 | 20.25 | 20.25 | 20.11 | 20.11 | 2,116 | -0.09(-0.43%) |
Jun 30, 2011 | 20.21 | 20.24 | 20.08 | 20.20 | 20,195 | -0.06(-0.27%) |
Jun 29, 2011 | 20.33 | 20.33 | 20.25 | 20.25 | 4,075 | -0.15(-0.72%) |
Jun 28, 2011 | 20.51 | 20.52 | 20.40 | 20.40 | 10,249 | -0.16(-0.79%) |
Jun 27, 2011 | 20.79 | 20.79 | 20.56 | 20.56 | 2,849 | -0.29(-1.38%) |
Jun 24, 2011 | 20.82 | 20.88 | 20.82 | 20.85 | 36,611 | +0.00(+0.00%) |
Jun 23, 2011 | 20.81 | 20.86 | 20.80 | 20.85 | 30,359 | +0.18(+0.85%) |
Jun 22, 2011 | 20.78 | 20.78 | 20.67 | 20.67 | 12,776 | -0.02(-0.09%) |
Jun 21, 2011 | 20.68 | 20.69 | 20.63 | 20.69 | 8,917 | -0.07(-0.34%) |
Jun 20, 2011 | 20.76 | 20.76 | 20.76 | 20.76 | 29,947 | +0.01(+0.05%) |
Jun 17, 2011 | 20.75 | 20.77 | 20.72 | 20.75 | 25,574 | -0.07(-0.35%) |
Jun 16, 2011 | 20.77 | 20.85 | 20.73 | 20.82 | 71,401 | +0.17(+0.83%) |
Jun 15, 2011 | 20.64 | 20.69 | 20.64 | 20.65 | 23,612 | +0.15(+0.75%) |
Jun 14, 2011 | 20.49 | 20.52 | 20.49 | 20.50 | 1,398 | -0.21(-1.01%) |
Jun 13, 2011 | 20.76 | 20.79 | 20.71 | 20.71 | 4,350 | -0.06(-0.31%) |
Jun 10, 2011 | 20.76 | 20.80 | 20.73 | 20.78 | 8,209 | +0.11(+0.55%) |
Jun 09, 2011 | 20.81 | 20.81 | 20.66 | 20.66 | 4,837 | -0.05(-0.26%) |
Jun 08, 2011 | 20.67 | 20.73 | 20.67 | 20.72 | 4,080 | +0.26(+1.26%) |
Jun 07, 2011 | 20.45 | 20.46 | 20.45 | 20.46 | 1,898 | -0.07(-0.33%) |
Jun 06, 2011 | 20.47 | 20.53 | 20.47 | 20.53 | 833 | -0.11(-0.52%) |
Jun 03, 2011 | 20.68 | 20.68 | 20.49 | 20.63 | 20,379 | +0.16(+0.76%) |
May 24, 2011 | 20.37 | 20.48 | 20.37 | 20.48 | 3,628 | +0.02(+0.10%) |
May 23, 2011 | 20.42 | 20.48 | 20.42 | 20.46 | 46,766 | +0.15(+0.73%) |
May 20, 2011 | 20.31 | 20.31 | 20.31 | 20.31 | 1,776 | -0.04(-0.21%) |
May 19, 2011 | 20.24 | 20.35 | 20.24 | 20.35 | 10,146 | -0.02(-0.09%) |
May 18, 2011 | 20.43 | 20.43 | 20.34 | 20.37 | 2,203 | -0.11(-0.56%) |
May 17, 2011 | 20.46 | 20.51 | 20.46 | 20.48 | 3,087 | +0.09(+0.42%) |
May 16, 2011 | 20.31 | 20.40 | 20.27 | 20.40 | 6,570 | +0.11(+0.53%) |
May 13, 2011 | 20.29 | 20.29 | 20.29 | 20.29 | 370 | +0.20(+0.98%) |
May 12, 2011 | 20.27 | 20.27 | 20.09 | 20.09 | 4,978 | -0.15(-0.74%) |
May 11, 2011 | 20.15 | 20.28 | 20.12 | 20.24 | 9,195 | +0.05(+0.25%) |
May 10, 2011 | 20.24 | 20.26 | 20.18 | 20.19 | 4,752 | -0.06(-0.29%) |
May 09, 2011 | 20.24 | 20.27 | 20.24 | 20.25 | 3,734 | +0.10(+0.50%) |
May 06, 2011 | 20.13 | 20.17 | 20.13 | 20.15 | 7,181 | -0.17(-0.83%) |
May 05, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 3,346 | +0.17(+0.84%) |
May 04, 2011 | 20.14 | 20.18 | 20.13 | 20.15 | 19,690 | +0.10(+0.51%) |
May 03, 2011 | 20.07 | 20.07 | 20.05 | 20.05 | 1,394 | +0.14(+0.70%) |
May 02, 2011 | 19.91 | 19.91 | 19.91 | 19.91 | 20,100 | -0.01(-0.03%) |
Apr 29, 2011 | 19.88 | 19.92 | 19.88 | 19.92 | 6,575 | +0.05(+0.25%) |
Apr 28, 2011 | 19.85 | 19.88 | 19.84 | 19.87 | 3,357 | +0.00(+0.01%) |
Apr 27, 2011 | 19.87 | 19.87 | 19.87 | 19.87 | 338 | -0.06(-0.29%) |
Apr 26, 2011 | 19.82 | 19.93 | 19.82 | 19.92 | 6,133 | +0.22(+1.14%) |
Apr 25, 2011 | 19.70 | 19.70 | 19.70 | 19.70 | 559 | +0.00(+0.00%) |
Apr 21, 2011 | 19.73 | 19.77 | 19.70 | 19.70 | 27,637 | -0.05(-0.25%) |
Apr 20, 2011 | 19.78 | 19.80 | 19.73 | 19.75 | 2,126 | -0.05(-0.28%) |
Apr 19, 2011 | 19.76 | 19.80 | 19.76 | 19.80 | 4,975 | +0.07(+0.35%) |
Apr 18, 2011 | 19.75 | 19.75 | 19.73 | 19.73 | 7,555 | +0.06(+0.29%) |
Apr 15, 2011 | 19.63 | 19.69 | 19.59 | 19.68 | 5,517 | +0.18(+0.91%) |
Apr 14, 2011 | 19.48 | 19.52 | 19.48 | 19.50 | 3,125 | +0.09(+0.45%) |
Apr 13, 2011 | 19.46 | 19.46 | 19.41 | 19.41 | 3,609 | -0.02(-0.11%) |
Apr 12, 2011 | 19.43 | 19.43 | 19.43 | 19.43 | 1,857 | +0.24(+1.27%) |
Apr 11, 2011 | 19.19 | 19.27 | 19.19 | 19.19 | 4,535 | -0.02(-0.11%) |
Apr 08, 2011 | 19.19 | 19.21 | 19.16 | 19.21 | 227,907 | -0.03(-0.15%) |
Apr 07, 2011 | 19.31 | 19.33 | 18.27 | 19.24 | 64,382 | -0.13(-0.66%) |
Apr 06, 2011 | 19.53 | 19.53 | 19.33 | 19.37 | 260,545 | -0.19(-0.99%) |
Apr 05, 2011 | 19.60 | 19.61 | 19.54 | 19.56 | 4,370 | -0.05(-0.25%) |
Apr 04, 2011 | 19.68 | 19.68 | 19.61 | 19.61 | 1,695 | -0.03(-0.13%) |
Apr 01, 2011 | 19.48 | 19.64 | 19.48 | 19.64 | 3,489 | +0.10(+0.51%) |
Mar 31, 2011 | 19.63 | 19.64 | 19.52 | 19.54 | 26,407 | -0.02(-0.09%) |
Mar 30, 2011 | 19.53 | 19.56 | 19.53 | 19.56 | 2,465 | +0.06(+0.31%) |
Mar 29, 2011 | 19.51 | 19.51 | 19.49 | 19.50 | 5,427 | -0.08(-0.42%) |
Mar 28, 2011 | 19.54 | 19.58 | 19.54 | 19.58 | 4,615 | +0.05(+0.24%) |
Mar 25, 2011 | 19.59 | 19.59 | 19.53 | 19.53 | 3,863 | -0.12(-0.62%) |
Mar 24, 2011 | 19.70 | 19.70 | 19.65 | 19.65 | 8,263 | -0.13(-0.67%) |
Mar 23, 2011 | 19.80 | 19.80 | 19.78 | 19.78 | 3,650 | -0.00(-0.02%) |
Mar 22, 2011 | 19.78 | 19.79 | 19.78 | 19.79 | 1,555 | +0.05(+0.27%) |
Mar 21, 2011 | 19.79 | 19.79 | 19.73 | 19.73 | 2,737 | -0.04(-0.18%) |
Mar 18, 2011 | 19.70 | 19.82 | 19.70 | 19.77 | 5,587 | -0.09(-0.45%) |
Mar 17, 2011 | 19.79 | 19.88 | 19.76 | 19.86 | 4,034 | -0.08(-0.40%) |
Mar 16, 2011 | 19.84 | 20.05 | 19.83 | 19.94 | 8,389 | +0.28(+1.42%) |
Mar 15, 2011 | 19.68 | 19.71 | 19.52 | 19.66 | 18,258 | +0.14(+0.71%) |
Mar 14, 2011 | 19.48 | 19.57 | 19.48 | 19.52 | 5,025 | +0.03(+0.16%) |
Mar 11, 2011 | 19.58 | 19.58 | 19.45 | 19.49 | 13,401 | -0.06(-0.31%) |
Mar 10, 2011 | 19.38 | 19.55 | 19.36 | 19.55 | 13,022 | +0.23(+1.20%) |
Mar 09, 2011 | 19.20 | 19.34 | 19.20 | 19.32 | 9,327 | +0.20(+1.07%) |
Mar 08, 2011 | 19.23 | 19.23 | 19.11 | 19.11 | 1,577 | -0.18(-0.92%) |
Mar 07, 2011 | 19.14 | 19.34 | 19.14 | 19.29 | 15,628 | -0.02(-0.10%) |
Mar 04, 2011 | 19.19 | 19.34 | 19.19 | 19.31 | 173,065 | +0.11(+0.56%) |
Mar 03, 2011 | 19.26 | 19.26 | 19.16 | 19.20 | 42,506 | -0.21(-1.08%) |
Mar 02, 2011 | 19.41 | 19.41 | 19.41 | 19.41 | 3,593 | -0.07(-0.35%) |
Mar 01, 2011 | 19.46 | 19.50 | 19.46 | 19.48 | 1,726 | -0.09(-0.44%) |
Feb 28, 2011 | 19.54 | 19.59 | 19.52 | 19.57 | 5,626 | +0.06(+0.31%) |
Feb 25, 2011 | 19.46 | 19.52 | 19.46 | 19.51 | 2,134 | +0.10(+0.51%) |
Feb 24, 2011 | 19.45 | 19.48 | 19.41 | 19.41 | 9,609 | +0.10(+0.51%) |
Feb 23, 2011 | 19.34 | 19.34 | 19.30 | 19.31 | 7,040 | +0.03(+0.15%) |
Feb 22, 2011 | 19.17 | 19.28 | 19.17 | 19.28 | 10,332 | +0.23(+1.23%) |
Feb 18, 2011 | 18.99 | 19.05 | 18.99 | 19.05 | 7,389 | -0.07(-0.37%) |
Feb 17, 2011 | 19.12 | 19.14 | 19.07 | 19.12 | 6,054 | +0.04(+0.21%) |
Feb 16, 2011 | 19.07 | 19.08 | 19.03 | 19.08 | 3,993 | -0.02(-0.11%) |
Feb 15, 2011 | 19.09 | 19.12 | 19.01 | 19.10 | 5,322 | +0.00(+0.00%) |
Feb 14, 2011 | 18.99 | 19.10 | 18.99 | 19.10 | 4,506 | +0.15(+0.79%) |
Feb 11, 2011 | 18.92 | 19.01 | 18.87 | 18.95 | 25,332 | +0.12(+0.64%) |
Feb 10, 2011 | 18.88 | 18.89 | 18.83 | 18.83 | 8,091 | -0.10(-0.53%) |
Feb 09, 2011 | 18.84 | 18.95 | 18.82 | 18.93 | 43,779 | -0.01(-0.07%) |
Feb 08, 2011 | 18.95 | 18.96 | 18.92 | 18.94 | 20,795 | -0.01(-0.04%) |
Feb 07, 2011 | 18.83 | 18.95 | 18.83 | 18.95 | 58,789 | +0.06(+0.30%) |
Feb 04, 2011 | 19.00 | 19.00 | 18.84 | 18.90 | 30,804 | -0.18(-0.94%) |
Feb 03, 2011 | 19.13 | 19.15 | 19.07 | 19.07 | 7,454 | -0.08(-0.39%) |
Feb 02, 2011 | 19.30 | 19.30 | 19.11 | 19.15 | 5,891 | -0.06(-0.30%) |
Feb 01, 2011 | 19.26 | 19.27 | 19.21 | 19.21 | 4,154 | -0.17(-0.86%) |
Jan 31, 2011 | 19.42 | 19.42 | 19.31 | 19.37 | 22,473 | -0.09(-0.47%) |
Jan 28, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 5,741 | +0.12(+0.62%) |
Jan 27, 2011 | 19.24 | 19.40 | 19.16 | 19.34 | 23,114 | +0.06(+0.33%) |
Jan 26, 2011 | 19.39 | 19.39 | 19.28 | 19.28 | 6,544 | -0.22(-1.12%) |
Jan 25, 2011 | 19.41 | 19.55 | 19.35 | 19.50 | 7,770 | +0.20(+1.05%) |
Jan 24, 2011 | 19.34 | 19.39 | 19.28 | 19.29 | 14,128 | +0.00(+0.00%) |
Jan 21, 2011 | 19.20 | 19.29 | 19.20 | 19.29 | 6,555 | +0.14(+0.74%) |
Jan 20, 2011 | 19.26 | 19.29 | 19.15 | 19.15 | 5,366 | -0.30(-1.56%) |
Jan 19, 2011 | 19.27 | 19.46 | 19.27 | 19.46 | 8,819 | +0.14(+0.71%) |
Jan 18, 2011 | 19.27 | 19.32 | 19.27 | 19.32 | 2,712 | -0.06(-0.31%) |
Jan 14, 2011 | 19.58 | 19.58 | 19.35 | 19.38 | 59,566 | -0.11(-0.57%) |
Jan 13, 2011 | 19.31 | 19.49 | 19.29 | 19.49 | 10,401 | +0.16(+0.84%) |
Jan 12, 2011 | 19.37 | 19.44 | 19.29 | 19.33 | 12,111 | -0.11(-0.58%) |
Jan 11, 2011 | 19.39 | 19.45 | 19.39 | 19.44 | 6,287 | -0.10(-0.49%) |
Jan 10, 2011 | 19.47 | 19.54 | 19.45 | 19.54 | 8,508 | +0.06(+0.33%) |
Jan 07, 2011 | 19.38 | 19.47 | 19.38 | 19.47 | 6,575 | +0.11(+0.55%) |
Jan 06, 2011 | 19.29 | 19.37 | 19.25 | 19.36 | 9,779 | +0.16(+0.85%) |
Jan 05, 2011 | 19.37 | 19.37 | 19.20 | 19.20 | 4,399 | -0.39(-1.99%) |
Jan 04, 2011 | 19.58 | 19.65 | 19.56 | 19.59 | 9,754 | -0.01(-0.05%) |
Jan 03, 2011 | 19.51 | 19.73 | 19.51 | 19.60 | 13,405 | -0.06(-0.29%) |
Dec 31, 2010 | 19.67 | 20.04 | 19.66 | 19.66 | 5,058 | +0.06(+0.33%) |
Dec 30, 2010 | 19.47 | 19.60 | 19.46 | 19.59 | 13,837 | +0.03(+0.16%) |
Dec 29, 2010 | 19.24 | 19.62 | 19.24 | 19.56 | 19,073 | +0.25(+1.28%) |
Dec 28, 2010 | 19.55 | 19.55 | 19.25 | 19.32 | 70,776 | -0.20(-1.01%) |
Dec 27, 2010 | 19.51 | 19.51 | 19.51 | 19.51 | 941 | +0.08(+0.42%) |
Dec 23, 2010 | 19.44 | 19.44 | 19.43 | 19.43 | 878 | -0.08(-0.42%) |
Dec 22, 2010 | 19.57 | 19.57 | 19.47 | 19.51 | 26,326 | -0.06(-0.29%) |
Dec 21, 2010 | 19.52 | 19.57 | 19.39 | 19.57 | 37,347 | +0.05(+0.27%) |
Dec 20, 2010 | 19.58 | 19.65 | 19.43 | 19.52 | 6,813 | -0.01(-0.05%) |
Dec 17, 2010 | 19.29 | 19.56 | 19.29 | 19.53 | 18,342 | +0.33(+1.71%) |
Dec 16, 2010 | 19.07 | 19.20 | 19.05 | 19.20 | 16,195 | +0.11(+0.57%) |
Dec 15, 2010 | 19.30 | 19.30 | 19.01 | 19.09 | 13,065 | -0.11(-0.59%) |
Dec 14, 2010 | 19.39 | 19.39 | 19.18 | 19.20 | 11,775 | -0.40(-2.06%) |
Dec 13, 2010 | 19.49 | 19.63 | 19.46 | 19.61 | 7,896 | +0.10(+0.51%) |
Dec 10, 2010 | 19.58 | 19.61 | 19.51 | 19.51 | 18,849 | -0.11(-0.57%) |
Dec 09, 2010 | 19.63 | 19.66 | 19.47 | 19.62 | 8,698 | +0.07(+0.38%) |
Dec 08, 2010 | 19.61 | 19.61 | 19.40 | 19.55 | 13,417 | -0.16(-0.81%) |
Dec 07, 2010 | 19.90 | 19.90 | 19.48 | 19.70 | 94,001 | -0.45(-2.22%) |
Dec 06, 2010 | 20.05 | 20.15 | 20.02 | 20.15 | 13,020 | +0.22(+1.08%) |
Dec 03, 2010 | 20.10 | 20.10 | 19.92 | 19.94 | 11,945 | -0.11(-0.53%) |
Dec 02, 2010 | 20.09 | 20.13 | 20.04 | 20.04 | 46,242 | -0.07(-0.37%) |
Dec 01, 2010 | 20.22 | 20.24 | 20.12 | 20.12 | 68,446 | -0.35(-1.70%) |
Nov 30, 2010 | 20.57 | 20.59 | 20.46 | 20.46 | 6,049 | +0.07(+0.35%) |
Nov 29, 2010 | 20.39 | 20.44 | 20.30 | 20.39 | 46,251 | +0.12(+0.57%) |
Nov 26, 2010 | 20.22 | 20.28 | 20.22 | 20.28 | 4,066 | +0.22(+1.10%) |
Nov 24, 2010 | 20.24 | 20.06 | 20.06 | 20.06 | 4,831 | -0.36(-1.76%) |
Nov 23, 2010 | 20.37 | 20.41 | 20.37 | 20.41 | 10,096 | +0.19(+0.93%) |
Nov 22, 2010 | 20.29 | 20.30 | 20.23 | 20.23 | 2,650 | +0.07(+0.32%) |
Nov 19, 2010 | 20.13 | 20.16 | 20.13 | 20.16 | 16,486 | +0.11(+0.54%) |
Nov 18, 2010 | 20.04 | 20.08 | 19.93 | 20.05 | 12,286 | -0.06(-0.29%) |
Nov 17, 2010 | 20.12 | 20.17 | 20.11 | 20.11 | 3,498 | -0.05(-0.25%) |
Nov 16, 2010 | 19.96 | 20.16 | 19.82 | 20.16 | 14,822 | +0.35(+1.76%) |
Nov 15, 2010 | 20.04 | 20.11 | 19.81 | 19.81 | 19,305 | -0.32(-1.59%) |
Nov 12, 2010 | 20.27 | 20.28 | 20.13 | 20.13 | 278,319 | -0.12(-0.57%) |
Nov 11, 2010 | 20.27 | 20.33 | 20.25 | 20.25 | 2,952 | -0.00(-0.02%) |
Nov 10, 2010 | 20.31 | 20.34 | 20.05 | 20.25 | 33,974 | -0.06(-0.28%) |
Nov 09, 2010 | 20.55 | 20.55 | 20.28 | 20.31 | 32,088 | -0.35(-1.69%) |
Nov 08, 2010 | 20.67 | 20.73 | 20.59 | 20.66 | 82,629 | +0.09(+0.43%) |
Nov 05, 2010 | 20.65 | 20.69 | 20.57 | 20.57 | 7,095 | -0.28(-1.33%) |
Nov 04, 2010 | 20.79 | 20.86 | 20.73 | 20.85 | 382,062 | +0.20(+0.97%) |
Nov 03, 2010 | 21.17 | 21.23 | 20.53 | 20.65 | 12,507 | -0.38(-1.81%) |
Nov 02, 2010 | 20.97 | 21.05 | 20.94 | 21.03 | 26,474 | +0.20(+0.98%) |