Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.46 | 20.63 | 20.46 | 20.49 | 78,277 | -0.04(-0.19%) |
Oct 28, 2011 | 20.66 | 20.67 | 20.53 | 20.53 | 52,132 | -0.12(-0.58%) |
Oct 27, 2011 | 20.62 | 20.69 | 20.57 | 20.65 | 85,933 | +0.33(+1.62%) |
Oct 26, 2011 | 20.30 | 20.35 | 20.24 | 20.32 | 36,124 | -0.04(-0.20%) |
Oct 25, 2011 | 20.50 | 20.50 | 20.36 | 20.36 | 55,798 | -0.11(-0.54%) |
Oct 24, 2011 | 20.47 | 20.51 | 20.41 | 20.47 | 72,560 | +0.06(+0.29%) |
Oct 21, 2011 | 20.43 | 20.45 | 20.35 | 20.41 | 41,032 | +0.10(+0.49%) |
Oct 20, 2011 | 20.25 | 20.34 | 20.16 | 20.31 | 65,949 | +0.00(+0.00%) |
Oct 19, 2011 | 20.34 | 20.43 | 20.30 | 20.31 | 44,132 | -0.06(-0.29%) |
Oct 18, 2011 | 20.19 | 20.39 | 20.15 | 20.37 | 106,782 | +0.12(+0.59%) |
Oct 17, 2011 | 20.38 | 20.38 | 20.20 | 20.25 | 57,546 | -0.08(-0.39%) |
Oct 14, 2011 | 20.38 | 20.38 | 20.27 | 20.33 | 54,647 | +0.09(+0.44%) |
Oct 13, 2011 | 20.42 | 20.42 | 20.18 | 20.24 | 66,610 | -0.19(-0.93%) |
Oct 12, 2011 | 20.35 | 20.52 | 20.33 | 20.43 | 58,584 | +0.21(+1.04%) |
Oct 11, 2011 | 20.06 | 20.22 | 20.05 | 20.22 | 74,536 | +0.39(+1.97%) |
Oct 07, 2011 | 19.91 | 19.96 | 19.80 | 19.83 | 51,958 | -0.07(-0.35%) |
Oct 06, 2011 | 19.67 | 19.90 | 19.71 | 19.90 | 84,545 | +0.30(+1.53%) |
Oct 05, 2011 | 19.44 | 19.73 | 19.36 | 19.60 | 71,317 | +0.25(+1.29%) |
Oct 04, 2011 | 19.36 | 19.38 | 19.01 | 19.35 | 178,659 | -0.31(-1.58%) |
Oct 03, 2011 | 20.00 | 20.01 | 19.62 | 19.66 | 85,339 | -0.49(-2.43%) |
Sep 30, 2011 | 20.07 | 20.19 | 20.00 | 20.15 | 55,003 | -0.01(-0.05%) |
Sep 29, 2011 | 20.13 | 20.20 | 20.03 | 20.16 | 57,780 | +0.15(+0.75%) |
Sep 28, 2011 | 20.15 | 20.17 | 20.00 | 20.01 | 53,182 | -0.05(-0.25%) |
Sep 27, 2011 | 20.02 | 20.28 | 20.01 | 20.06 | 88,898 | +0.26(+1.31%) |
Sep 26, 2011 | 19.56 | 19.80 | 19.37 | 19.80 | 44,354 | +0.27(+1.38%) |
Sep 23, 2011 | 19.32 | 19.54 | 19.32 | 19.53 | 88,443 | +0.03(+0.15%) |
Sep 22, 2011 | 19.65 | 19.65 | 19.34 | 19.50 | 168,488 | -0.37(-1.86%) |
Sep 21, 2011 | 20.08 | 20.15 | 19.87 | 19.87 | 65,058 | -0.27(-1.34%) |
Sep 20, 2011 | 20.12 | 20.25 | 20.07 | 20.14 | 46,029 | +0.06(+0.30%) |
Sep 19, 2011 | 20.01 | 20.09 | 19.93 | 20.08 | 45,579 | -0.16(-0.79%) |
Sep 16, 2011 | 20.38 | 20.45 | 20.14 | 20.24 | 160,998 | -0.05(-0.25%) |
Sep 15, 2011 | 20.18 | 20.31 | 20.16 | 20.29 | 33,711 | +0.21(+1.05%) |
Sep 14, 2011 | 20.00 | 20.17 | 19.89 | 20.08 | 72,137 | +0.19(+0.96%) |
Sep 13, 2011 | 19.93 | 19.99 | 19.86 | 19.89 | 46,986 | +0.05(+0.25%) |
Sep 12, 2011 | 19.92 | 19.97 | 19.73 | 19.84 | 48,300 | -0.24(-1.20%) |
Sep 09, 2011 | 20.31 | 20.33 | 20.07 | 20.08 | 57,393 | -0.34(-1.67%) |
Sep 08, 2011 | 20.38 | 20.48 | 20.36 | 20.42 | 53,340 | -0.06(-0.29%) |
Sep 07, 2011 | 20.33 | 20.49 | 20.29 | 20.48 | 40,836 | +0.29(+1.44%) |
Sep 06, 2011 | 20.10 | 20.22 | 19.93 | 20.19 | 39,662 | -0.19(-0.93%) |
Sep 02, 2011 | 20.35 | 20.46 | 20.31 | 20.38 | 59,939 | -0.18(-0.88%) |
Sep 01, 2011 | 20.62 | 20.70 | 20.51 | 20.56 | 94,781 | -0.09(-0.44%) |
Aug 31, 2011 | 20.42 | 20.65 | 20.38 | 20.65 | 75,979 | +0.35(+1.72%) |
Aug 30, 2011 | 20.22 | 20.33 | 20.15 | 20.30 | 52,847 | +0.07(+0.35%) |
Aug 29, 2011 | 20.08 | 20.25 | 20.05 | 20.23 | 67,871 | +0.23(+1.15%) |
Aug 26, 2011 | 19.97 | 20.06 | 19.75 | 20.00 | 43,970 | -0.04(-0.20%) |
Aug 25, 2011 | 20.29 | 20.35 | 19.99 | 20.04 | 99,214 | -0.14(-0.69%) |
Aug 24, 2011 | 20.13 | 20.37 | 20.10 | 20.18 | 61,040 | +0.03(+0.15%) |
Aug 23, 2011 | 19.74 | 20.15 | 19.65 | 20.15 | 84,601 | +0.55(+2.81%) |
Aug 22, 2011 | 19.96 | 19.96 | 19.59 | 19.60 | 78,229 | -0.06(-0.31%) |
Aug 19, 2011 | 19.80 | 19.99 | 19.66 | 19.66 | 110,604 | -0.38(-1.90%) |
Aug 18, 2011 | 20.18 | 20.26 | 19.98 | 20.04 | 125,184 | -0.45(-2.20%) |
Aug 17, 2011 | 20.47 | 20.66 | 20.47 | 20.49 | 84,112 | +0.09(+0.44%) |
Aug 16, 2011 | 20.55 | 20.55 | 20.39 | 20.40 | 128,080 | -0.23(-1.11%) |
Aug 15, 2011 | 20.59 | 20.69 | 20.54 | 20.63 | 86,452 | +0.24(+1.18%) |
Aug 12, 2011 | 20.50 | 20.50 | 20.33 | 20.39 | 92,533 | +0.08(+0.39%) |
Aug 11, 2011 | 19.76 | 20.31 | 19.70 | 20.31 | 86,672 | +0.63(+3.20%) |
Aug 10, 2011 | 19.77 | 19.87 | 19.55 | 19.68 | 82,312 | +0.02(+0.10%) |
Aug 09, 2011 | 19.14 | 19.74 | 19.14 | 19.66 | 269,722 | +0.59(+3.09%) |
Aug 08, 2011 | 19.17 | 19.50 | 19.05 | 19.07 | 291,305 | -0.81(-4.07%) |
Aug 05, 2011 | 19.94 | 20.17 | 18.71 | 19.88 | 307,685 | -0.12(-0.60%) |
Aug 04, 2011 | 20.39 | 20.39 | 19.95 | 20.00 | 136,081 | -0.45(-2.20%) |
Aug 03, 2011 | 20.34 | 20.45 | 20.10 | 20.45 | 139,925 | +0.01(+0.05%) |
Aug 02, 2011 | 20.86 | 20.86 | 20.42 | 20.44 | 145,834 | -0.32(-1.54%) |
Jul 29, 2011 | 20.78 | 20.81 | 20.66 | 20.76 | 67,971 | -0.14(-0.67%) |
Jul 28, 2011 | 20.78 | 20.96 | 20.75 | 20.90 | 87,705 | +0.05(+0.24%) |
Jul 27, 2011 | 21.05 | 21.07 | 20.83 | 20.85 | 123,200 | -0.25(-1.18%) |
Jul 26, 2011 | 21.26 | 21.27 | 21.06 | 21.10 | 45,585 | -0.22(-1.03%) |
Jul 25, 2011 | 21.32 | 21.34 | 21.25 | 21.32 | 39,013 | -0.08(-0.37%) |
Jul 22, 2011 | 21.40 | 21.40 | 21.37 | 21.40 | 57,663 | -0.10(-0.47%) |
Jul 21, 2011 | 21.33 | 21.53 | 21.32 | 21.50 | 77,289 | +0.20(+0.94%) |
Jul 20, 2011 | 21.31 | 21.36 | 21.28 | 21.30 | 61,514 | +0.00(+0.00%) |
Jul 19, 2011 | 21.20 | 21.31 | 21.20 | 21.30 | 53,789 | +0.13(+0.61%) |
Jul 18, 2011 | 21.32 | 21.32 | 21.14 | 21.17 | 53,715 | -0.22(-1.03%) |
Jul 15, 2011 | 21.48 | 21.48 | 21.38 | 21.39 | 35,537 | +0.01(+0.05%) |
Jul 14, 2011 | 21.50 | 21.53 | 21.38 | 21.38 | 51,044 | -0.06(-0.28%) |
Jul 13, 2011 | 21.37 | 21.54 | 21.37 | 21.44 | 47,478 | +0.07(+0.33%) |
Jul 12, 2011 | 21.22 | 21.37 | 21.21 | 21.37 | 72,333 | +0.01(+0.05%) |
Jul 11, 2011 | 21.51 | 21.51 | 21.28 | 21.36 | 80,162 | -0.23(-1.07%) |
Jul 08, 2011 | 21.58 | 21.61 | 21.54 | 21.59 | 54,616 | -0.03(-0.14%) |
Jul 07, 2011 | 21.70 | 21.71 | 21.61 | 21.62 | 37,034 | -0.02(-0.09%) |
Jul 06, 2011 | 21.67 | 21.67 | 21.60 | 21.64 | 38,554 | +0.00(+0.00%) |
Jul 05, 2011 | 21.76 | 21.78 | 21.64 | 21.64 | 63,983 | -0.07(-0.32%) |
Jul 04, 2011 | 21.66 | 21.73 | 21.63 | 21.71 | 29,718 | +0.11(+0.51%) |
Jun 30, 2011 | 21.45 | 21.60 | 21.42 | 21.60 | 32,473 | +0.21(+0.98%) |
Jun 29, 2011 | 21.41 | 21.44 | 21.35 | 21.39 | 44,160 | -0.01(-0.05%) |
Jun 28, 2011 | 21.36 | 21.42 | 21.34 | 21.40 | 28,960 | +0.09(+0.42%) |
Jun 27, 2011 | 21.27 | 21.32 | 21.23 | 21.31 | 55,313 | +0.03(+0.14%) |
Jun 24, 2011 | 21.42 | 21.42 | 21.28 | 21.28 | 50,544 | -0.15(-0.70%) |
Jun 23, 2011 | 21.46 | 21.46 | 21.36 | 21.43 | 148,172 | -0.13(-0.60%) |
Jun 22, 2011 | 21.53 | 21.62 | 21.53 | 21.56 | 50,739 | -0.01(-0.05%) |
Jun 21, 2011 | 21.42 | 21.57 | 21.40 | 21.57 | 70,798 | +0.20(+0.94%) |
Jun 20, 2011 | 21.29 | 21.38 | 21.36 | 21.37 | 45,304 | +0.09(+0.42%) |
Jun 17, 2011 | 21.32 | 21.43 | 21.27 | 21.28 | 76,390 | -0.03(-0.14%) |
Jun 16, 2011 | 21.31 | 21.42 | 21.28 | 21.31 | 43,041 | -0.06(-0.28%) |
Jun 15, 2011 | 21.44 | 21.44 | 21.28 | 21.37 | 62,089 | -0.15(-0.70%) |
Jun 14, 2011 | 21.46 | 21.55 | 21.46 | 21.52 | 38,074 | +0.09(+0.42%) |
Jun 13, 2011 | 21.50 | 21.52 | 21.40 | 21.43 | 39,717 | -0.06(-0.28%) |
Jun 10, 2011 | 21.50 | 21.51 | 21.34 | 21.49 | 59,959 | -0.07(-0.32%) |
Jun 09, 2011 | 21.54 | 21.58 | 21.47 | 21.56 | 48,745 | +0.04(+0.19%) |
Jun 08, 2011 | 21.47 | 21.56 | 21.47 | 21.52 | 42,823 | -0.03(-0.14%) |
Jun 07, 2011 | 21.67 | 21.78 | 21.51 | 21.55 | 71,303 | -0.11(-0.51%) |
Jun 06, 2011 | 21.82 | 21.85 | 21.61 | 21.66 | 40,240 | -0.21(-0.96%) |
Jun 03, 2011 | 21.74 | 21.88 | 21.70 | 21.87 | 80,588 | -0.37(-1.66%) |
May 24, 2011 | 22.25 | 22.25 | 22.15 | 22.24 | 49,077 | -0.04(-0.18%) |
May 20, 2011 | 22.26 | 22.32 | 22.24 | 22.28 | 42,911 | +0.01(+0.04%) |
May 19, 2011 | 22.17 | 22.27 | 22.17 | 22.27 | 40,783 | +0.14(+0.63%) |
May 18, 2011 | 22.00 | 22.18 | 21.97 | 22.13 | 52,375 | +0.15(+0.68%) |
May 17, 2011 | 21.87 | 22.00 | 21.83 | 21.98 | 57,532 | +0.09(+0.41%) |
May 16, 2011 | 21.78 | 21.91 | 21.77 | 21.89 | 64,430 | +0.11(+0.51%) |
May 13, 2011 | 21.82 | 21.82 | 21.72 | 21.78 | 43,064 | +0.03(+0.14%) |
May 12, 2011 | 21.70 | 21.77 | 21.61 | 21.75 | 49,331 | +0.00(+0.00%) |
May 11, 2011 | 21.84 | 21.84 | 21.72 | 21.75 | 64,066 | -0.09(-0.41%) |
May 10, 2011 | 21.77 | 21.87 | 21.72 | 21.84 | 50,333 | +0.11(+0.51%) |
May 09, 2011 | 21.65 | 21.75 | 21.58 | 21.73 | 52,148 | +0.14(+0.65%) |
May 06, 2011 | 21.63 | 21.63 | 21.50 | 21.59 | 92,459 | +0.02(+0.09%) |
May 05, 2011 | 21.59 | 21.59 | 21.46 | 21.57 | 67,095 | -0.03(-0.14%) |
May 04, 2011 | 21.71 | 21.71 | 21.53 | 21.60 | 47,390 | -0.09(-0.41%) |
May 03, 2011 | 21.84 | 21.84 | 21.63 | 21.69 | 49,285 | -0.06(-0.28%) |
May 02, 2011 | 21.55 | 21.76 | 21.75 | 21.75 | 84,951 | +0.11(+0.51%) |
Apr 29, 2011 | 21.55 | 21.64 | 21.54 | 21.64 | 36,822 | +0.09(+0.42%) |
Apr 28, 2011 | 21.53 | 21.57 | 21.49 | 21.55 | 56,788 | +0.03(+0.14%) |
Apr 27, 2011 | 21.49 | 21.52 | 21.41 | 21.52 | 54,593 | +0.06(+0.28%) |
Apr 26, 2011 | 21.44 | 21.47 | 21.41 | 21.46 | 57,778 | +0.07(+0.33%) |
Apr 25, 2011 | 21.40 | 21.43 | 21.35 | 21.39 | 94,043 | -0.10(-0.47%) |
Apr 21, 2011 | 21.51 | 21.51 | 21.43 | 21.49 | 60,532 | +0.06(+0.28%) |
Apr 20, 2011 | 21.43 | 21.47 | 21.39 | 21.43 | 514,251 | +0.10(+0.47%) |
Apr 19, 2011 | 21.26 | 21.33 | 21.26 | 21.33 | 44,578 | +0.02(+0.09%) |
Apr 18, 2011 | 21.33 | 21.33 | 21.16 | 21.31 | 61,368 | -0.08(-0.37%) |
Apr 15, 2011 | 21.48 | 21.55 | 21.39 | 21.39 | 60,075 | -0.09(-0.42%) |
Apr 14, 2011 | 21.50 | 21.51 | 21.44 | 21.48 | 32,130 | +0.00(+0.00%) |
Apr 13, 2011 | 21.43 | 21.53 | 21.32 | 21.48 | 65,923 | +0.13(+0.61%) |
Apr 12, 2011 | 21.45 | 21.45 | 21.25 | 21.35 | 80,491 | -0.17(-0.79%) |
Apr 11, 2011 | 21.66 | 21.66 | 21.46 | 21.52 | 81,758 | -0.08(-0.37%) |
Apr 08, 2011 | 21.67 | 21.68 | 21.54 | 21.60 | 36,128 | -0.03(-0.14%) |
Apr 07, 2011 | 21.80 | 21.80 | 21.63 | 21.63 | 40,778 | -0.15(-0.69%) |
Apr 06, 2011 | 21.90 | 21.90 | 21.71 | 21.78 | 39,432 | -0.05(-0.23%) |
Apr 05, 2011 | 21.89 | 21.89 | 21.76 | 21.83 | 108,165 | -0.02(-0.09%) |
Apr 04, 2011 | 21.88 | 21.88 | 21.78 | 21.85 | 44,116 | +0.05(+0.23%) |
Apr 01, 2011 | 21.75 | 21.83 | 21.73 | 21.80 | 52,875 | +0.12(+0.55%) |
Mar 31, 2011 | 21.75 | 21.75 | 21.66 | 21.68 | 42,190 | -0.01(-0.05%) |
Mar 30, 2011 | 21.65 | 21.72 | 21.64 | 21.69 | 34,502 | +0.11(+0.51%) |
Mar 29, 2011 | 21.58 | 21.62 | 21.52 | 21.58 | 34,631 | +0.06(+0.28%) |
Mar 28, 2011 | 21.65 | 21.66 | 21.51 | 21.52 | 38,703 | -0.10(-0.46%) |
Mar 25, 2011 | 21.69 | 21.74 | 21.62 | 21.62 | 60,677 | -0.11(-0.51%) |
Mar 24, 2011 | 21.85 | 21.85 | 21.73 | 21.73 | 55,377 | -0.12(-0.55%) |
Mar 23, 2011 | 21.84 | 21.85 | 21.76 | 21.85 | 40,387 | +0.03(+0.14%) |
Mar 22, 2011 | 21.76 | 21.82 | 21.76 | 21.82 | 115,356 | +0.09(+0.41%) |
Mar 21, 2011 | 21.60 | 21.74 | 21.67 | 21.73 | 55,032 | +0.27(+1.26%) |
Mar 18, 2011 | 21.51 | 21.59 | 21.45 | 21.46 | 62,239 | +0.06(+0.28%) |
Mar 17, 2011 | 21.34 | 21.41 | 21.28 | 21.40 | 68,493 | +0.20(+0.94%) |
Mar 16, 2011 | 21.15 | 21.25 | 21.10 | 21.20 | 105,788 | +0.01(+0.05%) |
Mar 15, 2011 | 20.93 | 21.20 | 20.88 | 21.19 | 138,378 | -0.13(-0.61%) |
Mar 14, 2011 | 21.33 | 21.33 | 21.20 | 21.32 | 40,910 | -0.06(-0.28%) |
Mar 11, 2011 | 21.22 | 21.42 | 21.21 | 21.38 | 140,767 | +0.01(+0.05%) |
Mar 10, 2011 | 21.51 | 21.51 | 21.28 | 21.37 | 194,802 | -0.20(-0.93%) |
Mar 09, 2011 | 21.75 | 21.75 | 21.50 | 21.57 | 212,914 | -0.14(-0.64%) |
Mar 08, 2011 | 21.70 | 21.79 | 21.68 | 21.71 | 53,585 | +0.05(+0.23%) |
Mar 07, 2011 | 21.88 | 21.89 | 21.65 | 21.66 | 81,657 | -0.16(-0.73%) |
Mar 04, 2011 | 21.81 | 21.85 | 21.77 | 21.82 | 103,957 | +0.01(+0.05%) |
Mar 03, 2011 | 21.74 | 21.83 | 21.74 | 21.81 | 51,433 | +0.16(+0.74%) |
Mar 02, 2011 | 21.64 | 21.66 | 21.57 | 21.65 | 91,907 | +0.02(+0.09%) |
Mar 01, 2011 | 21.81 | 21.84 | 21.59 | 21.63 | 200,290 | -0.19(-0.87%) |
Feb 28, 2011 | 21.71 | 21.88 | 21.71 | 21.82 | 77,333 | +0.15(+0.69%) |
Feb 25, 2011 | 21.60 | 21.73 | 21.60 | 21.67 | 89,440 | +0.17(+0.79%) |
Feb 24, 2011 | 21.46 | 21.62 | 21.43 | 21.50 | 91,670 | +0.10(+0.47%) |
Feb 23, 2011 | 21.55 | 21.59 | 21.38 | 21.40 | 63,238 | -0.19(-0.88%) |
Feb 22, 2011 | 21.76 | 21.76 | 21.57 | 21.59 | 108,392 | -0.21(-0.96%) |
Feb 18, 2011 | 21.78 | 21.82 | 21.77 | 21.80 | 71,328 | +0.03(+0.14%) |
Feb 17, 2011 | 21.76 | 21.77 | 21.69 | 21.77 | 85,323 | +0.04(+0.18%) |
Feb 16, 2011 | 21.66 | 21.77 | 21.62 | 21.73 | 56,892 | +0.13(+0.60%) |
Feb 15, 2011 | 21.59 | 21.64 | 21.54 | 21.60 | 76,208 | +0.03(+0.14%) |
Feb 14, 2011 | 21.55 | 21.61 | 21.55 | 21.57 | 99,931 | +0.09(+0.42%) |
Feb 11, 2011 | 21.47 | 21.52 | 21.44 | 21.48 | 89,280 | +0.02(+0.09%) |
Feb 10, 2011 | 21.40 | 21.48 | 21.35 | 21.46 | 65,150 | +0.01(+0.05%) |
Feb 09, 2011 | 21.58 | 21.60 | 21.45 | 21.45 | 73,368 | -0.01(-0.05%) |
Feb 08, 2011 | 21.41 | 21.50 | 21.37 | 21.46 | 69,365 | +0.06(+0.28%) |
Feb 07, 2011 | 21.37 | 21.42 | 21.36 | 21.40 | 122,301 | +0.11(+0.52%) |
Feb 04, 2011 | 21.25 | 21.29 | 21.22 | 21.29 | 108,370 | +0.10(+0.47%) |
Feb 03, 2011 | 21.15 | 21.20 | 21.12 | 21.19 | 230,659 | +0.08(+0.38%) |
Feb 02, 2011 | 21.07 | 21.13 | 21.05 | 21.11 | 67,560 | +0.07(+0.33%) |
Feb 01, 2011 | 20.94 | 21.04 | 20.91 | 21.04 | 59,208 | +0.16(+0.77%) |
Jan 31, 2011 | 20.83 | 20.92 | 20.82 | 20.88 | 130,208 | +0.06(+0.29%) |
Jan 28, 2011 | 20.91 | 20.93 | 20.75 | 20.82 | 215,883 | -0.09(-0.43%) |
Jan 27, 2011 | 20.90 | 20.93 | 20.88 | 20.91 | 115,970 | +0.05(+0.24%) |
Jan 26, 2011 | 20.87 | 20.88 | 20.79 | 20.86 | 62,924 | -0.05(-0.24%) |
Jan 25, 2011 | 20.95 | 20.99 | 20.84 | 20.91 | 74,490 | -0.03(-0.14%) |
Jan 24, 2011 | 20.87 | 20.94 | 20.83 | 20.94 | 91,504 | +0.10(+0.48%) |
Jan 21, 2011 | 20.94 | 20.95 | 20.78 | 20.84 | 76,455 | -0.05(-0.24%) |
Jan 20, 2011 | 20.93 | 20.93 | 20.80 | 20.89 | 85,449 | -0.08(-0.38%) |
Jan 19, 2011 | 21.06 | 21.06 | 20.92 | 20.97 | 71,519 | -0.06(-0.29%) |
Jan 18, 2011 | 21.00 | 21.05 | 20.94 | 21.03 | 89,229 | +0.05(+0.24%) |
Jan 17, 2011 | 20.92 | 20.99 | 20.90 | 20.98 | 95,965 | +0.01(+0.05%) |
Jan 14, 2011 | 20.75 | 20.97 | 20.73 | 20.97 | 85,425 | +0.25(+1.21%) |
Jan 13, 2011 | 20.75 | 20.75 | 20.66 | 20.72 | 53,491 | +0.03(+0.14%) |
Jan 12, 2011 | 20.75 | 20.76 | 20.68 | 20.69 | 73,704 | +0.00(+0.00%) |
Jan 11, 2011 | 20.59 | 20.72 | 20.59 | 20.69 | 73,166 | +0.16(+0.78%) |
Jan 10, 2011 | 20.74 | 20.74 | 20.48 | 20.53 | 86,274 | -0.12(-0.58%) |
Jan 07, 2011 | 20.60 | 20.66 | 20.59 | 20.65 | 89,623 | +0.06(+0.29%) |
Jan 06, 2011 | 20.59 | 20.62 | 20.55 | 20.59 | 50,534 | -0.01(-0.05%) |
Jan 05, 2011 | 20.58 | 20.60 | 20.53 | 20.60 | 79,608 | +0.00(+0.00%) |
Jan 04, 2011 | 20.80 | 20.80 | 20.58 | 20.60 | 127,075 | -0.03(-0.15%) |
Dec 31, 2010 | 20.70 | 20.70 | 20.63 | 20.63 | 21,757 | -0.08(-0.39%) |
Dec 30, 2010 | 20.72 | 20.75 | 20.66 | 20.71 | 43,921 | +0.01(+0.05%) |
Dec 29, 2010 | 20.59 | 20.70 | 20.59 | 20.70 | 48,348 | +0.07(+0.34%) |
Dec 24, 2010 | 20.60 | 20.65 | 20.60 | 20.63 | 16,300 | -0.08(-0.39%) |
Dec 23, 2010 | 20.70 | 20.71 | 20.62 | 20.71 | 74,678 | +0.00(+0.00%) |
Dec 22, 2010 | 20.69 | 20.72 | 20.65 | 20.71 | 72,465 | +0.02(+0.10%) |
Dec 21, 2010 | 20.56 | 20.69 | 20.56 | 20.69 | 74,249 | +0.15(+0.73%) |
Dec 20, 2010 | 20.64 | 20.66 | 20.52 | 20.54 | 87,508 | -0.14(-0.68%) |
Dec 17, 2010 | 20.81 | 20.81 | 20.63 | 20.68 | 118,203 | -0.18(-0.86%) |
Dec 16, 2010 | 20.84 | 20.91 | 20.80 | 20.86 | 36,387 | +0.01(+0.05%) |
Dec 15, 2010 | 20.75 | 20.85 | 20.74 | 20.85 | 54,583 | +0.06(+0.29%) |
Dec 14, 2010 | 20.75 | 20.83 | 20.74 | 20.79 | 73,756 | +0.07(+0.34%) |
Dec 13, 2010 | 20.66 | 20.75 | 20.63 | 20.72 | 139,650 | +0.11(+0.53%) |
Dec 10, 2010 | 20.52 | 20.64 | 20.52 | 20.61 | 62,885 | +0.07(+0.34%) |
Dec 09, 2010 | 20.58 | 20.59 | 20.49 | 20.54 | 71,804 | +0.00(+0.00%) |
Dec 08, 2010 | 20.50 | 20.57 | 20.49 | 20.54 | 26,854 | +0.04(+0.20%) |
Dec 07, 2010 | 20.57 | 20.57 | 20.46 | 20.50 | 52,758 | +0.05(+0.24%) |
Dec 06, 2010 | 20.55 | 20.55 | 20.36 | 20.45 | 73,107 | -0.05(-0.24%) |
Dec 03, 2010 | 20.52 | 20.57 | 20.43 | 20.50 | 60,058 | -0.11(-0.53%) |
Dec 02, 2010 | 20.59 | 20.67 | 20.59 | 20.61 | 81,477 | -0.02(-0.10%) |
Dec 01, 2010 | 20.55 | 20.65 | 20.54 | 20.63 | 70,465 | +0.25(+1.23%) |
Nov 30, 2010 | 20.43 | 20.52 | 20.38 | 20.38 | 58,799 | -0.10(-0.49%) |
Nov 29, 2010 | 20.50 | 20.50 | 20.34 | 20.48 | 88,151 | +0.02(+0.10%) |
Nov 26, 2010 | 20.38 | 20.47 | 20.36 | 20.46 | 54,962 | -0.02(-0.10%) |
Nov 25, 2010 | 20.41 | 20.48 | 20.36 | 20.48 | 50,854 | +0.14(+0.69%) |
Nov 24, 2010 | 20.31 | 20.38 | 20.25 | 20.34 | 168,229 | +0.11(+0.54%) |
Nov 23, 2010 | 20.30 | 20.30 | 20.23 | 20.23 | 83,814 | -0.14(-0.69%) |
Nov 22, 2010 | 20.42 | 20.42 | 20.27 | 20.37 | 80,236 | -0.05(-0.24%) |
Nov 19, 2010 | 20.23 | 20.43 | 20.23 | 20.42 | 55,032 | +0.14(+0.69%) |
Nov 18, 2010 | 20.19 | 20.32 | 20.15 | 20.28 | 90,329 | +0.23(+1.15%) |
Nov 17, 2010 | 19.94 | 20.08 | 19.90 | 20.05 | 76,563 | +0.10(+0.50%) |
Nov 16, 2010 | 20.05 | 20.05 | 19.85 | 19.95 | 115,892 | -0.13(-0.65%) |
Nov 15, 2010 | 19.95 | 20.14 | 19.90 | 20.08 | 111,003 | +0.20(+1.01%) |
Nov 12, 2010 | 20.12 | 20.12 | 19.82 | 19.88 | 140,473 | -0.26(-1.29%) |
Nov 11, 2010 | 20.25 | 20.25 | 20.11 | 20.14 | 46,324 | -0.12(-0.59%) |
Nov 10, 2010 | 20.37 | 20.37 | 20.20 | 20.26 | 130,785 | -0.10(-0.49%) |
Nov 09, 2010 | 20.57 | 20.57 | 20.31 | 20.36 | 79,545 | -0.15(-0.73%) |
Nov 08, 2010 | 20.51 | 20.51 | 20.45 | 20.51 | 91,134 | +0.06(+0.29%) |
Nov 05, 2010 | 20.41 | 20.50 | 20.41 | 20.45 | 65,687 | +0.07(+0.34%) |
Nov 04, 2010 | 20.41 | 20.47 | 20.36 | 20.38 | 140,548 | +0.12(+0.59%) |
Nov 03, 2010 | 20.24 | 20.26 | 20.14 | 20.26 | 85,370 | +0.04(+0.20%) |
Nov 02, 2010 | 20.33 | 20.33 | 20.19 | 20.22 | 147,840 | +0.00(+0.00%) |