Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.93 | 25.16 | 24.83 | 25.08 | 51,060 | +0.02(+0.08%) |
Nov 29, 2011 | 24.86 | 25.10 | 24.86 | 25.06 | 36,506 | +0.23(+0.93%) |
Nov 28, 2011 | 24.59 | 24.90 | 24.59 | 24.83 | 227,660 | -0.18(-0.72%) |
Nov 25, 2011 | 25.11 | 25.14 | 25.01 | 25.01 | 52,266 | -0.22(-0.87%) |
Nov 24, 2011 | 25.13 | 25.24 | 25.13 | 25.23 | 30,121 | +0.13(+0.52%) |
Nov 23, 2011 | 25.05 | 25.26 | 25.02 | 25.10 | 34,263 | +0.03(+0.12%) |
Nov 22, 2011 | 25.02 | 25.08 | 24.97 | 25.07 | 14,264 | +0.05(+0.20%) |
Nov 21, 2011 | 25.05 | 25.09 | 24.96 | 25.02 | 37,949 | +0.05(+0.20%) |
Nov 18, 2011 | 24.98 | 25.01 | 24.88 | 24.97 | 53,865 | -0.10(-0.40%) |
Nov 17, 2011 | 24.88 | 25.08 | 24.88 | 25.07 | 14,861 | +0.14(+0.56%) |
Nov 16, 2011 | 24.93 | 25.01 | 24.87 | 24.93 | 63,024 | -0.07(-0.28%) |
Nov 15, 2011 | 25.10 | 25.15 | 24.95 | 25.00 | 46,236 | -0.04(-0.16%) |
Nov 14, 2011 | 25.01 | 25.09 | 24.97 | 25.04 | 42,559 | -0.06(-0.24%) |
Nov 11, 2011 | 25.03 | 25.10 | 24.97 | 25.10 | 41,019 | +0.08(+0.32%) |
Nov 10, 2011 | 24.95 | 25.02 | 24.92 | 25.02 | 15,894 | -0.06(-0.24%) |
Nov 09, 2011 | 25.01 | 25.08 | 24.96 | 25.08 | 29,384 | +0.23(+0.93%) |
Nov 08, 2011 | 24.92 | 25.00 | 24.81 | 24.85 | 20,365 | +0.04(+0.16%) |
Nov 07, 2011 | 24.88 | 25.03 | 24.81 | 24.81 | 81,828 | -0.13(-0.52%) |
Nov 04, 2011 | 24.84 | 24.94 | 24.74 | 24.94 | 8,569 | +0.14(+0.56%) |
Nov 03, 2011 | 24.77 | 24.94 | 24.71 | 24.80 | 21,324 | -0.04(-0.16%) |
Nov 02, 2011 | 24.78 | 24.86 | 24.75 | 24.84 | 33,849 | -0.16(-0.64%) |
Nov 01, 2011 | 24.89 | 25.07 | 24.80 | 25.00 | 80,915 | +0.41(+1.67%) |
Oct 31, 2011 | 24.14 | 24.59 | 24.14 | 24.59 | 50,972 | +0.69(+2.89%) |
Oct 28, 2011 | 23.82 | 24.01 | 23.81 | 23.90 | 27,369 | +0.09(+0.38%) |
Oct 27, 2011 | 23.93 | 23.94 | 23.70 | 23.81 | 24,255 | -0.14(-0.58%) |
Oct 26, 2011 | 24.08 | 24.08 | 23.95 | 23.95 | 49,057 | -0.09(-0.37%) |
Oct 25, 2011 | 23.93 | 24.07 | 23.93 | 24.04 | 24,701 | +0.01(+0.04%) |
Oct 24, 2011 | 24.03 | 24.06 | 23.99 | 24.03 | 44,041 | +0.00(+0.00%) |
Oct 21, 2011 | 23.98 | 24.04 | 23.90 | 24.03 | 35,055 | +0.16(+0.67%) |
Oct 20, 2011 | 23.99 | 24.01 | 23.87 | 23.87 | 21,259 | -0.12(-0.50%) |
Oct 19, 2011 | 23.93 | 24.01 | 23.92 | 23.99 | 16,538 | +0.06(+0.25%) |
Oct 18, 2011 | 24.10 | 24.15 | 23.93 | 23.93 | 38,996 | -0.01(-0.04%) |
Oct 17, 2011 | 23.97 | 24.00 | 23.90 | 23.94 | 36,696 | +0.28(+1.18%) |
Oct 14, 2011 | 23.83 | 23.83 | 23.66 | 23.66 | 94,818 | -0.31(-1.29%) |
Oct 13, 2011 | 24.01 | 24.10 | 23.97 | 23.97 | 72,997 | -0.05(-0.21%) |
Oct 12, 2011 | 24.17 | 24.18 | 24.02 | 24.02 | 50,409 | -0.30(-1.23%) |
Oct 11, 2011 | 24.37 | 24.37 | 24.25 | 24.32 | 63,570 | -0.21(-0.86%) |
Oct 07, 2011 | 24.17 | 24.53 | 24.16 | 24.53 | 47,170 | +0.33(+1.36%) |
Oct 06, 2011 | 24.34 | 24.34 | 24.20 | 24.20 | 28,474 | -0.30(-1.22%) |
Oct 05, 2011 | 24.35 | 24.50 | 24.27 | 24.50 | 39,578 | +0.19(+0.78%) |
Oct 04, 2011 | 24.32 | 24.50 | 24.30 | 24.31 | 103,325 | +0.19(+0.79%) |
Oct 03, 2011 | 24.06 | 24.12 | 24.03 | 24.12 | 44,349 | +0.24(+1.01%) |
Sep 30, 2011 | 23.91 | 24.00 | 23.77 | 23.88 | 20,924 | +0.08(+0.34%) |
Sep 29, 2011 | 23.70 | 23.80 | 23.60 | 23.80 | 34,372 | +0.16(+0.68%) |
Sep 28, 2011 | 23.72 | 23.74 | 23.59 | 23.64 | 56,656 | -0.09(-0.38%) |
Sep 27, 2011 | 23.63 | 23.78 | 23.50 | 23.73 | 112,148 | -0.16(-0.67%) |
Sep 26, 2011 | 23.96 | 23.98 | 23.87 | 23.89 | 72,640 | -0.11(-0.46%) |
Sep 23, 2011 | 24.12 | 24.15 | 23.99 | 24.00 | 40,801 | -0.19(-0.79%) |
Sep 22, 2011 | 24.29 | 24.29 | 24.05 | 24.19 | 38,177 | +0.02(+0.08%) |
Sep 21, 2011 | 24.00 | 24.18 | 23.92 | 24.17 | 74,228 | +0.33(+1.38%) |
Sep 20, 2011 | 23.81 | 23.87 | 23.80 | 23.84 | 26,365 | -0.06(-0.25%) |
Sep 19, 2011 | 23.96 | 24.00 | 23.89 | 23.90 | 18,787 | +0.01(+0.04%) |
Sep 16, 2011 | 23.87 | 23.93 | 23.87 | 23.89 | 49,351 | -0.04(-0.17%) |
Sep 15, 2011 | 23.90 | 23.96 | 23.81 | 23.93 | 44,022 | -0.01(-0.04%) |
Sep 14, 2011 | 23.98 | 24.10 | 23.90 | 23.94 | 26,043 | -0.09(-0.37%) |
Sep 13, 2011 | 24.29 | 24.29 | 24.03 | 24.03 | 16,455 | -0.26(-1.07%) |
Sep 12, 2011 | 24.32 | 24.34 | 24.13 | 24.29 | 37,084 | -0.06(-0.25%) |
Sep 09, 2011 | 24.25 | 24.49 | 24.24 | 24.35 | 19,520 | +0.16(+0.66%) |
Sep 08, 2011 | 24.04 | 24.19 | 24.00 | 24.19 | 15,998 | +0.24(+1.00%) |
Sep 07, 2011 | 24.05 | 24.05 | 23.95 | 23.95 | 209,549 | -0.23(-0.95%) |
Sep 06, 2011 | 24.30 | 24.30 | 24.02 | 24.18 | 110,126 | +0.09(+0.37%) |
Sep 02, 2011 | 23.94 | 24.09 | 23.94 | 24.09 | 23,567 | +0.34(+1.43%) |
Sep 01, 2011 | 23.55 | 23.81 | 23.54 | 23.75 | 25,850 | +0.20(+0.85%) |
Aug 31, 2011 | 23.78 | 23.78 | 23.46 | 23.55 | 56,058 | -0.31(-1.30%) |
Aug 30, 2011 | 23.86 | 23.95 | 23.81 | 23.86 | 33,891 | +0.05(+0.21%) |
Aug 29, 2011 | 23.96 | 23.96 | 23.76 | 23.81 | 44,122 | -0.13(-0.54%) |
Aug 26, 2011 | 24.05 | 24.08 | 23.93 | 23.94 | 32,773 | -0.03(-0.13%) |
Aug 25, 2011 | 23.86 | 23.99 | 23.83 | 23.97 | 48,227 | +0.14(+0.59%) |
Aug 24, 2011 | 24.14 | 24.14 | 23.83 | 23.83 | 78,443 | -0.30(-1.24%) |
Aug 23, 2011 | 24.39 | 24.39 | 24.13 | 24.13 | 40,963 | -0.30(-1.23%) |
Aug 22, 2011 | 24.44 | 24.47 | 24.38 | 24.43 | 78,512 | -0.05(-0.20%) |
Aug 19, 2011 | 24.73 | 24.73 | 24.48 | 24.48 | 26,456 | -0.14(-0.57%) |
Aug 18, 2011 | 24.90 | 24.92 | 24.62 | 24.62 | 47,680 | +0.11(+0.45%) |
Aug 17, 2011 | 24.45 | 24.58 | 24.44 | 24.51 | 74,197 | -0.03(-0.12%) |
Aug 16, 2011 | 24.35 | 24.63 | 24.35 | 24.54 | 44,808 | +0.24(+0.99%) |
Aug 15, 2011 | 24.46 | 24.46 | 24.23 | 24.30 | 47,049 | -0.20(-0.82%) |
Aug 12, 2011 | 24.30 | 24.50 | 24.24 | 24.50 | 74,327 | +0.39(+1.62%) |
Aug 11, 2011 | 24.65 | 24.66 | 24.11 | 24.11 | 136,795 | -0.37(-1.51%) |
Aug 10, 2011 | 24.14 | 24.56 | 24.14 | 24.48 | 169,777 | +0.38(+1.58%) |
Aug 09, 2011 | 23.78 | 24.13 | 23.77 | 24.10 | 32,536 | +0.23(+0.96%) |
Aug 08, 2011 | 24.12 | 24.12 | 23.84 | 23.87 | 83,440 | +0.05(+0.21%) |
Aug 05, 2011 | 24.17 | 24.20 | 23.82 | 23.82 | 205,401 | -0.29(-1.20%) |
Aug 04, 2011 | 24.12 | 24.24 | 24.02 | 24.11 | 42,833 | -0.04(-0.17%) |
Aug 03, 2011 | 24.19 | 24.32 | 24.07 | 24.15 | 58,134 | -0.02(-0.08%) |
Aug 02, 2011 | 24.08 | 24.21 | 24.08 | 24.17 | 63,881 | +0.32(+1.34%) |
Jul 29, 2011 | 23.91 | 23.95 | 23.85 | 23.85 | 57,000 | +0.02(+0.08%) |
Jul 28, 2011 | 23.78 | 23.88 | 23.75 | 23.83 | 35,299 | +0.10(+0.42%) |
Jul 27, 2011 | 23.68 | 23.73 | 23.66 | 23.73 | 30,579 | +0.02(+0.08%) |
Jul 26, 2011 | 23.55 | 23.71 | 23.53 | 23.71 | 19,342 | +0.12(+0.51%) |
Jul 25, 2011 | 23.57 | 23.61 | 23.55 | 23.59 | 36,818 | -0.03(-0.13%) |
Jul 22, 2011 | 23.50 | 23.63 | 23.48 | 23.62 | 75,925 | +0.02(+0.08%) |
Jul 21, 2011 | 23.59 | 23.60 | 23.52 | 23.60 | 18,935 | -0.13(-0.55%) |
Jul 20, 2011 | 23.72 | 23.73 | 23.60 | 23.73 | 34,642 | -0.07(-0.29%) |
Jul 19, 2011 | 23.57 | 23.83 | 23.57 | 23.80 | 57,165 | +0.20(+0.85%) |
Jul 18, 2011 | 23.69 | 23.73 | 23.60 | 23.60 | 38,135 | -0.04(-0.17%) |
Jul 15, 2011 | 23.51 | 23.67 | 23.43 | 23.64 | 52,458 | +0.17(+0.72%) |
Jul 14, 2011 | 23.50 | 23.53 | 23.42 | 23.47 | 40,569 | -0.08(-0.34%) |
Jul 13, 2011 | 23.44 | 23.55 | 23.38 | 23.55 | 76,752 | +0.05(+0.21%) |
Jul 12, 2011 | 23.48 | 23.50 | 23.41 | 23.50 | 54,900 | +0.11(+0.47%) |
Jul 11, 2011 | 23.43 | 23.43 | 23.34 | 23.39 | 122,085 | +0.14(+0.60%) |
Jul 08, 2011 | 23.12 | 23.25 | 23.12 | 23.25 | 27,797 | +0.37(+1.62%) |
Jul 07, 2011 | 22.97 | 23.03 | 22.88 | 22.88 | 125,368 | -0.10(-0.44%) |
Jul 06, 2011 | 22.94 | 23.00 | 22.91 | 22.98 | 98,906 | +0.05(+0.22%) |
Jul 05, 2011 | 22.97 | 22.97 | 22.85 | 22.93 | 54,792 | -0.02(-0.09%) |
Jul 04, 2011 | 22.93 | 22.95 | 22.80 | 22.95 | 31,335 | -0.02(-0.09%) |
Jun 30, 2011 | 22.97 | 22.99 | 22.83 | 22.97 | 62,337 | +0.10(+0.44%) |
Jun 29, 2011 | 22.92 | 22.97 | 22.80 | 22.87 | 60,104 | +0.07(+0.31%) |
Jun 28, 2011 | 22.78 | 22.83 | 22.74 | 22.80 | 31,769 | +0.02(+0.09%) |
Jun 27, 2011 | 22.93 | 22.93 | 22.78 | 22.78 | 23,560 | -0.18(-0.78%) |
Jun 24, 2011 | 22.88 | 22.96 | 22.80 | 22.96 | 10,987 | -0.05(-0.22%) |
Jun 23, 2011 | 23.10 | 23.10 | 22.95 | 23.01 | 254,349 | +0.03(+0.13%) |
Jun 22, 2011 | 22.90 | 23.09 | 22.90 | 22.98 | 130,227 | +0.07(+0.31%) |
Jun 21, 2011 | 22.88 | 22.98 | 22.86 | 22.91 | 114,433 | -0.09(-0.39%) |
Jun 20, 2011 | 23.03 | 23.03 | 22.94 | 23.00 | 106,030 | -0.03(-0.13%) |
Jun 17, 2011 | 23.11 | 23.12 | 23.03 | 23.03 | 50,993 | -0.09(-0.39%) |
Jun 16, 2011 | 23.09 | 23.16 | 23.09 | 23.12 | 12,923 | +0.04(+0.17%) |
Jun 15, 2011 | 22.95 | 23.11 | 22.95 | 23.08 | 59,618 | +0.13(+0.57%) |
Jun 14, 2011 | 23.00 | 23.00 | 22.92 | 22.95 | 30,337 | -0.07(-0.30%) |
Jun 13, 2011 | 23.11 | 23.15 | 23.02 | 23.02 | 72,561 | -0.06(-0.26%) |
Jun 10, 2011 | 23.10 | 23.12 | 23.02 | 23.08 | 25,669 | +0.03(+0.13%) |
Jun 09, 2011 | 23.12 | 23.12 | 22.96 | 23.05 | 34,293 | -0.10(-0.43%) |
Jun 08, 2011 | 23.04 | 23.15 | 23.00 | 23.15 | 26,345 | +0.07(+0.30%) |
Jun 07, 2011 | 22.91 | 23.08 | 22.90 | 23.08 | 58,858 | +0.07(+0.30%) |
Jun 06, 2011 | 22.92 | 23.03 | 22.91 | 23.01 | 41,595 | +0.10(+0.44%) |
Jun 03, 2011 | 22.90 | 22.94 | 22.85 | 22.91 | 68,922 | -0.08(-0.35%) |
May 24, 2011 | 22.99 | 23.04 | 22.96 | 22.99 | 88,166 | +0.10(+0.44%) |
May 20, 2011 | 23.06 | 23.09 | 22.89 | 22.89 | 85,234 | -0.14(-0.61%) |
May 19, 2011 | 23.00 | 23.09 | 22.95 | 23.03 | 90,457 | +0.03(+0.13%) |
May 18, 2011 | 23.09 | 23.11 | 23.00 | 23.00 | 29,045 | -0.13(-0.56%) |
May 17, 2011 | 23.16 | 23.16 | 23.05 | 23.13 | 77,878 | +0.07(+0.30%) |
May 16, 2011 | 23.08 | 23.16 | 23.06 | 23.06 | 20,613 | -0.04(-0.17%) |
May 13, 2011 | 23.04 | 23.11 | 23.03 | 23.10 | 109,056 | +0.14(+0.61%) |
May 12, 2011 | 23.09 | 23.10 | 22.96 | 22.96 | 88,406 | -0.15(-0.65%) |
May 11, 2011 | 23.10 | 23.12 | 23.04 | 23.11 | 120,017 | -0.01(-0.04%) |
May 10, 2011 | 23.14 | 23.16 | 23.10 | 23.12 | 28,921 | -0.06(-0.26%) |
May 09, 2011 | 23.15 | 23.24 | 23.13 | 23.18 | 87,061 | +0.08(+0.35%) |
May 06, 2011 | 23.07 | 23.21 | 23.07 | 23.10 | 16,318 | -0.14(-0.60%) |
May 05, 2011 | 23.22 | 23.24 | 23.15 | 23.24 | 204,074 | +0.03(+0.13%) |
May 04, 2011 | 23.07 | 23.29 | 23.07 | 23.21 | 44,312 | +0.12(+0.52%) |
May 03, 2011 | 23.00 | 23.09 | 22.94 | 23.09 | 40,393 | +0.14(+0.61%) |
May 02, 2011 | 22.90 | 22.95 | 22.93 | 22.95 | 23,356 | +0.07(+0.31%) |
Apr 29, 2011 | 22.82 | 22.92 | 22.80 | 22.88 | 148,961 | +0.10(+0.44%) |
Apr 28, 2011 | 22.75 | 22.79 | 22.73 | 22.78 | 96,281 | +0.14(+0.62%) |
Apr 27, 2011 | 22.79 | 22.85 | 22.63 | 22.64 | 57,098 | -0.16(-0.70%) |
Apr 26, 2011 | 22.85 | 22.89 | 22.80 | 22.80 | 105,470 | +0.00(+0.00%) |
Apr 25, 2011 | 22.82 | 22.84 | 22.74 | 22.80 | 54,686 | +0.04(+0.18%) |
Apr 21, 2011 | 22.63 | 22.78 | 22.63 | 22.76 | 111,609 | +0.12(+0.53%) |
Apr 20, 2011 | 22.80 | 22.80 | 22.58 | 22.64 | 136,401 | -0.10(-0.44%) |
Apr 19, 2011 | 22.78 | 22.80 | 22.69 | 22.74 | 88,287 | +0.03(+0.13%) |
Apr 18, 2011 | 22.65 | 22.75 | 22.64 | 22.71 | 47,516 | +0.16(+0.71%) |
Apr 15, 2011 | 22.44 | 22.57 | 22.44 | 22.55 | 111,399 | +0.14(+0.62%) |
Apr 14, 2011 | 22.34 | 22.41 | 22.34 | 22.41 | 69,454 | +0.09(+0.40%) |
Apr 13, 2011 | 22.19 | 22.32 | 22.17 | 22.32 | 34,475 | +0.13(+0.59%) |
Apr 12, 2011 | 22.16 | 22.24 | 22.11 | 22.19 | 65,135 | +0.02(+0.09%) |
Apr 11, 2011 | 22.25 | 22.25 | 22.08 | 22.17 | 74,155 | -0.01(-0.05%) |
Apr 08, 2011 | 22.06 | 22.20 | 22.06 | 22.18 | 38,940 | +0.08(+0.36%) |
Apr 07, 2011 | 22.22 | 22.22 | 22.06 | 22.10 | 24,362 | -0.07(-0.32%) |
Apr 06, 2011 | 22.34 | 22.34 | 22.13 | 22.17 | 29,744 | -0.11(-0.49%) |
Apr 05, 2011 | 22.28 | 22.29 | 22.23 | 22.28 | 56,104 | +0.01(+0.04%) |
Apr 04, 2011 | 22.24 | 22.29 | 22.21 | 22.27 | 53,723 | +0.09(+0.41%) |
Apr 01, 2011 | 22.20 | 22.20 | 22.14 | 22.18 | 11,733 | -0.03(-0.14%) |
Mar 31, 2011 | 22.23 | 22.25 | 22.20 | 22.21 | 42,346 | +0.02(+0.09%) |
Mar 30, 2011 | 22.13 | 22.20 | 22.10 | 22.19 | 58,906 | +0.07(+0.32%) |
Mar 29, 2011 | 22.20 | 22.24 | 22.12 | 22.12 | 31,550 | -0.07(-0.32%) |
Mar 28, 2011 | 22.24 | 22.26 | 22.19 | 22.19 | 109,372 | -0.11(-0.49%) |
Mar 25, 2011 | 22.35 | 22.35 | 22.25 | 22.30 | 40,022 | +0.06(+0.27%) |
Mar 24, 2011 | 22.22 | 22.32 | 22.17 | 22.24 | 65,985 | +0.06(+0.27%) |
Mar 23, 2011 | 22.30 | 22.30 | 22.17 | 22.18 | 16,281 | -0.14(-0.63%) |
Mar 22, 2011 | 22.12 | 22.32 | 22.12 | 22.32 | 33,793 | +0.05(+0.22%) |
Mar 21, 2011 | 22.15 | 22.28 | 22.25 | 22.27 | 32,033 | +0.10(+0.45%) |
Mar 18, 2011 | 22.12 | 22.23 | 22.12 | 22.17 | 102,726 | +0.07(+0.32%) |
Mar 17, 2011 | 22.15 | 22.19 | 22.10 | 22.10 | 29,586 | -0.01(-0.05%) |
Mar 16, 2011 | 22.01 | 22.11 | 22.01 | 22.11 | 32,963 | +0.15(+0.68%) |
Mar 15, 2011 | 21.99 | 22.00 | 21.90 | 21.96 | 72,341 | +0.06(+0.27%) |
Mar 14, 2011 | 21.98 | 21.98 | 21.85 | 21.90 | 38,890 | -0.02(-0.09%) |
Mar 11, 2011 | 21.97 | 21.97 | 21.88 | 21.92 | 22,119 | +0.03(+0.14%) |
Mar 10, 2011 | 21.86 | 21.94 | 21.77 | 21.89 | 23,886 | +0.07(+0.32%) |
Mar 09, 2011 | 21.68 | 21.84 | 21.67 | 21.82 | 29,699 | +0.19(+0.88%) |
Mar 08, 2011 | 21.78 | 21.78 | 21.61 | 21.63 | 44,163 | -0.13(-0.60%) |
Mar 07, 2011 | 21.83 | 21.85 | 21.74 | 21.76 | 130,798 | -0.01(-0.05%) |
Mar 04, 2011 | 21.74 | 21.82 | 21.68 | 21.77 | 35,140 | +0.07(+0.32%) |
Mar 03, 2011 | 21.69 | 21.70 | 21.60 | 21.70 | 50,516 | -0.12(-0.55%) |
Mar 02, 2011 | 21.79 | 21.84 | 21.75 | 21.82 | 54,180 | +0.04(+0.18%) |
Mar 01, 2011 | 21.77 | 21.80 | 21.71 | 21.78 | 53,298 | -0.07(-0.32%) |
Feb 28, 2011 | 21.68 | 21.87 | 21.68 | 21.85 | 43,034 | +0.10(+0.46%) |
Feb 25, 2011 | 21.69 | 21.78 | 21.65 | 21.75 | 29,806 | +0.09(+0.42%) |
Feb 24, 2011 | 21.61 | 21.73 | 21.52 | 21.66 | 117,332 | +0.15(+0.70%) |
Feb 23, 2011 | 21.14 | 21.51 | 21.14 | 21.51 | 77,508 | +0.28(+1.32%) |
Feb 22, 2011 | 21.14 | 21.25 | 21.04 | 21.23 | 93,175 | +0.15(+0.71%) |
Feb 18, 2011 | 21.05 | 21.08 | 20.95 | 21.08 | 76,174 | +0.05(+0.24%) |
Feb 17, 2011 | 20.93 | 21.06 | 20.93 | 21.03 | 95,032 | +0.10(+0.48%) |
Feb 16, 2011 | 21.02 | 21.02 | 20.89 | 20.93 | 139,732 | -0.12(-0.57%) |
Feb 15, 2011 | 20.99 | 21.05 | 20.98 | 21.05 | 54,682 | +0.06(+0.29%) |
Feb 14, 2011 | 20.99 | 21.05 | 20.95 | 20.99 | 84,886 | -0.02(-0.10%) |
Feb 11, 2011 | 20.98 | 21.04 | 20.97 | 21.01 | 48,349 | +0.02(+0.10%) |
Feb 10, 2011 | 21.03 | 21.11 | 20.97 | 20.99 | 139,057 | -0.12(-0.57%) |
Feb 09, 2011 | 20.99 | 21.13 | 20.94 | 21.11 | 103,866 | +0.19(+0.91%) |
Feb 08, 2011 | 21.04 | 21.08 | 20.92 | 20.92 | 69,396 | -0.06(-0.29%) |
Feb 07, 2011 | 21.01 | 21.02 | 20.86 | 20.98 | 242,965 | -0.09(-0.43%) |
Feb 04, 2011 | 21.12 | 21.12 | 21.01 | 21.07 | 37,910 | +0.02(+0.10%) |
Feb 03, 2011 | 21.10 | 21.17 | 21.03 | 21.05 | 66,326 | -0.12(-0.57%) |
Feb 02, 2011 | 21.29 | 21.35 | 21.11 | 21.17 | 60,997 | -0.08(-0.38%) |
Feb 01, 2011 | 21.25 | 21.33 | 21.20 | 21.25 | 252,622 | -0.12(-0.56%) |
Jan 31, 2011 | 21.35 | 21.37 | 21.27 | 21.37 | 106,028 | +0.15(+0.71%) |
Jan 28, 2011 | 21.24 | 21.38 | 21.20 | 21.22 | 152,613 | -0.03(-0.14%) |
Jan 27, 2011 | 21.35 | 21.35 | 21.19 | 21.25 | 171,380 | -0.10(-0.47%) |
Jan 26, 2011 | 21.43 | 21.46 | 21.32 | 21.35 | 87,581 | -0.08(-0.37%) |
Jan 25, 2011 | 21.42 | 21.48 | 21.36 | 21.43 | 129,913 | -0.01(-0.05%) |
Jan 24, 2011 | 21.48 | 21.53 | 21.44 | 21.44 | 62,657 | -0.08(-0.37%) |
Jan 21, 2011 | 21.52 | 21.53 | 21.43 | 21.52 | 54,737 | -0.09(-0.42%) |
Jan 20, 2011 | 21.59 | 21.68 | 21.50 | 21.61 | 65,608 | -0.22(-1.01%) |
Jan 19, 2011 | 21.59 | 21.83 | 21.57 | 21.83 | 68,595 | +0.13(+0.60%) |
Jan 18, 2011 | 21.70 | 21.72 | 21.60 | 21.70 | 94,150 | -0.04(-0.18%) |
Jan 17, 2011 | 21.73 | 21.79 | 21.62 | 21.74 | 73,933 | -0.05(-0.23%) |
Jan 14, 2011 | 21.79 | 21.91 | 21.74 | 21.79 | 80,790 | +0.01(+0.05%) |
Jan 13, 2011 | 21.72 | 21.79 | 21.65 | 21.78 | 67,353 | -0.02(-0.09%) |
Jan 12, 2011 | 21.78 | 21.81 | 21.71 | 21.80 | 108,298 | -0.07(-0.32%) |
Jan 11, 2011 | 21.85 | 21.90 | 21.81 | 21.87 | 101,160 | -0.08(-0.36%) |
Jan 10, 2011 | 21.91 | 21.95 | 21.82 | 21.95 | 92,418 | +0.16(+0.73%) |
Jan 07, 2011 | 21.80 | 21.86 | 21.77 | 21.79 | 88,654 | -0.07(-0.32%) |
Jan 06, 2011 | 21.80 | 21.87 | 21.75 | 21.86 | 88,962 | +0.10(+0.46%) |
Jan 05, 2011 | 21.79 | 21.79 | 21.65 | 21.76 | 251,586 | -0.24(-1.09%) |
Jan 04, 2011 | 22.10 | 22.10 | 21.97 | 22.00 | 111,663 | -0.22(-0.99%) |
Dec 31, 2010 | 22.00 | 22.22 | 22.00 | 22.22 | 48,382 | +0.14(+0.63%) |
Dec 30, 2010 | 22.10 | 22.12 | 22.02 | 22.08 | 93,146 | -0.06(-0.27%) |
Dec 29, 2010 | 21.72 | 22.17 | 21.72 | 22.14 | 36,564 | +0.28(+1.28%) |
Dec 24, 2010 | 22.09 | 22.09 | 21.73 | 21.86 | 90,953 | -0.34(-1.53%) |
Dec 23, 2010 | 22.18 | 22.24 | 22.09 | 22.20 | 68,493 | +0.00(+0.00%) |
Dec 22, 2010 | 22.12 | 22.20 | 22.08 | 22.20 | 53,621 | -0.06(-0.27%) |
Dec 21, 2010 | 22.17 | 22.26 | 22.11 | 22.26 | 134,936 | +0.11(+0.50%) |
Dec 20, 2010 | 22.30 | 22.30 | 22.06 | 22.15 | 51,029 | +0.15(+0.68%) |
Dec 17, 2010 | 21.84 | 22.06 | 21.84 | 22.00 | 60,655 | +0.19(+0.87%) |
Dec 16, 2010 | 21.65 | 21.82 | 21.55 | 21.81 | 71,774 | +0.23(+1.07%) |
Dec 15, 2010 | 21.44 | 21.58 | 21.41 | 21.58 | 81,995 | +0.09(+0.42%) |
Dec 14, 2010 | 21.62 | 21.62 | 21.36 | 21.49 | 129,101 | -0.15(-0.69%) |
Dec 13, 2010 | 21.39 | 21.69 | 21.39 | 21.64 | 69,166 | +0.19(+0.89%) |
Dec 10, 2010 | 21.55 | 21.57 | 21.45 | 21.45 | 122,046 | -0.10(-0.46%) |
Dec 09, 2010 | 21.72 | 21.74 | 21.53 | 21.55 | 147,060 | -0.21(-0.97%) |
Dec 08, 2010 | 21.65 | 21.78 | 21.55 | 21.76 | 105,192 | +0.03(+0.14%) |
Dec 07, 2010 | 21.77 | 21.83 | 21.65 | 21.73 | 107,973 | -0.21(-0.96%) |
Dec 06, 2010 | 21.90 | 21.94 | 21.87 | 21.94 | 50,230 | +0.09(+0.41%) |
Dec 03, 2010 | 21.97 | 22.03 | 21.85 | 21.85 | 107,916 | -0.11(-0.50%) |
Dec 02, 2010 | 21.99 | 22.01 | 21.90 | 21.96 | 55,131 | -0.04(-0.18%) |