Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.20 | 17.55 | 17.08 | 17.43 | 2,917,323 | +0.35(+2.04%) |
Dec 29, 2011 | 16.62 | 17.08 | 16.61 | 17.08 | 2,379,968 | +0.58(+3.51%) |
Dec 28, 2011 | 16.97 | 16.97 | 16.44 | 16.50 | 847,553 | -0.68(-3.94%) |
Dec 27, 2011 | 17.21 | 17.30 | 17.18 | 17.18 | 389,781 | -0.16(-0.95%) |
Dec 23, 2011 | 17.18 | 17.38 | 17.18 | 17.34 | 436,100 | +0.46(+2.75%) |
Dec 21, 2011 | 16.82 | 16.88 | 16.61 | 16.88 | 681,450 | +0.15(+0.92%) |
Dec 20, 2011 | 16.53 | 16.77 | 16.43 | 16.72 | 1,697,024 | +0.58(+3.59%) |
Dec 19, 2011 | 16.45 | 16.49 | 16.10 | 16.14 | 960,474 | -0.58(-3.47%) |
Dec 16, 2011 | 16.81 | 16.89 | 16.61 | 16.72 | 847,034 | +0.12(+0.70%) |
Dec 15, 2011 | 16.80 | 16.85 | 16.56 | 16.61 | 1,092,709 | +0.09(+0.53%) |
Dec 14, 2011 | 16.60 | 16.74 | 16.44 | 16.52 | 2,233,957 | -0.40(-2.34%) |
Dec 13, 2011 | 17.26 | 17.32 | 16.81 | 16.91 | 997,838 | -0.35(-2.01%) |
Dec 12, 2011 | 17.41 | 17.41 | 17.10 | 17.26 | 870,027 | -0.40(-2.24%) |
Dec 09, 2011 | 17.50 | 17.67 | 17.38 | 17.66 | 2,244,586 | +0.14(+0.77%) |
Dec 08, 2011 | 17.87 | 17.93 | 17.46 | 17.52 | 1,520,885 | -0.38(-2.10%) |
Dec 07, 2011 | 17.85 | 17.98 | 17.76 | 17.90 | 2,044,896 | +0.82(+4.81%) |
Dec 06, 2011 | 17.19 | 17.19 | 16.95 | 17.08 | 637,737 | -0.19(-1.12%) |
Dec 05, 2011 | 17.28 | 17.43 | 17.15 | 17.27 | 607,913 | +0.11(+0.62%) |
Dec 02, 2011 | 17.46 | 17.46 | 17.10 | 17.17 | 1,219,574 | -0.21(-1.22%) |
Dec 01, 2011 | 17.37 | 17.48 | 17.29 | 17.38 | 1,116,391 | -0.06(-0.33%) |
Nov 30, 2011 | 17.39 | 17.58 | 17.36 | 17.44 | 2,082,547 | +0.46(+2.73%) |
Nov 29, 2011 | 17.12 | 17.21 | 16.87 | 16.97 | 1,973,380 | +0.05(+0.29%) |
Nov 28, 2011 | 16.95 | 17.09 | 16.87 | 16.92 | 2,315,977 | +0.54(+3.30%) |
Nov 25, 2011 | 16.57 | 16.71 | 16.38 | 16.38 | 1,779,035 | +0.67(+4.24%) |
Nov 23, 2011 | 15.91 | 15.91 | 15.61 | 15.72 | 1,238,889 | -0.29(-1.81%) |
Nov 22, 2011 | 16.19 | 16.31 | 15.98 | 16.01 | 1,537,563 | +0.28(+1.78%) |
Nov 21, 2011 | 15.95 | 15.95 | 15.61 | 15.73 | 990,975 | -0.61(-3.73%) |
Nov 18, 2011 | 16.41 | 16.43 | 16.28 | 16.33 | 1,596,791 | +0.11(+0.65%) |
Nov 17, 2011 | 16.54 | 16.56 | 16.08 | 16.23 | 1,189,704 | -0.07(-0.41%) |
Nov 16, 2011 | 16.60 | 16.60 | 16.28 | 16.30 | 1,323,335 | -0.53(-3.16%) |
Nov 15, 2011 | 16.86 | 16.93 | 16.66 | 16.83 | 1,063,902 | -0.09(-0.51%) |
Nov 14, 2011 | 17.02 | 17.14 | 16.86 | 16.91 | 1,260,740 | -0.03(-0.17%) |
Nov 11, 2011 | 17.07 | 17.07 | 16.81 | 16.94 | 1,071,906 | +0.42(+2.51%) |
Nov 10, 2011 | 16.70 | 16.72 | 16.33 | 16.53 | 1,331,169 | -0.09(-0.52%) |
Nov 09, 2011 | 16.94 | 16.95 | 16.51 | 16.61 | 1,724,417 | -0.27(-1.60%) |
Nov 08, 2011 | 16.94 | 16.97 | 16.67 | 16.89 | 1,506,816 | -0.49(-2.84%) |
Nov 07, 2011 | 17.26 | 17.40 | 17.11 | 17.38 | 824,183 | +0.07(+0.39%) |
Nov 04, 2011 | 17.30 | 17.43 | 17.10 | 17.31 | 1,424,313 | -0.38(-2.13%) |
Nov 03, 2011 | 18.04 | 18.04 | 17.19 | 17.69 | 2,836,649 | -0.21(-1.19%) |
Nov 02, 2011 | 18.20 | 18.20 | 17.61 | 17.90 | 2,288,257 | -1.14(-5.99%) |
Nov 01, 2011 | 19.13 | 19.42 | 18.94 | 19.04 | 1,486,625 | -1.22(-6.01%) |
Oct 31, 2011 | 20.89 | 21.03 | 20.25 | 20.26 | 1,269,357 | -1.36(-6.30%) |
Oct 28, 2011 | 21.55 | 21.72 | 21.48 | 21.62 | 1,234,403 | +0.31(+1.45%) |
Oct 27, 2011 | 20.73 | 21.35 | 20.53 | 21.31 | 1,080,100 | +1.40(+7.04%) |
Oct 26, 2011 | 20.01 | 20.02 | 19.60 | 19.91 | 831,224 | +0.39(+1.98%) |
Oct 25, 2011 | 19.68 | 19.85 | 19.49 | 19.52 | 854,023 | -0.16(-0.83%) |
Oct 24, 2011 | 19.47 | 19.71 | 19.40 | 19.69 | 1,326,384 | -0.32(-1.59%) |
Oct 21, 2011 | 19.85 | 20.01 | 19.76 | 20.01 | 678,557 | +0.46(+2.37%) |
Oct 20, 2011 | 19.50 | 19.63 | 19.26 | 19.54 | 1,278,615 | -0.01(-0.05%) |
Oct 19, 2011 | 19.73 | 19.84 | 19.47 | 19.55 | 1,723,566 | -0.53(-2.65%) |
Oct 18, 2011 | 19.72 | 20.24 | 19.58 | 20.08 | 1,379,773 | +0.41(+2.06%) |
Oct 17, 2011 | 19.92 | 20.05 | 19.60 | 19.68 | 1,169,243 | +0.19(+0.99%) |
Oct 14, 2011 | 19.61 | 19.62 | 19.40 | 19.48 | 1,506,310 | -0.05(-0.25%) |
Oct 13, 2011 | 19.51 | 19.62 | 19.33 | 19.53 | 1,258,465 | +0.27(+1.40%) |
Oct 12, 2011 | 19.28 | 19.48 | 19.13 | 19.26 | 1,123,355 | +0.35(+1.84%) |
Oct 11, 2011 | 18.68 | 19.02 | 18.59 | 18.91 | 1,384,436 | +0.56(+3.05%) |
Oct 10, 2011 | 17.92 | 18.35 | 17.92 | 18.35 | 933,723 | +0.72(+4.11%) |
Oct 07, 2011 | 17.99 | 18.03 | 17.48 | 17.63 | 2,090,888 | -0.84(-4.55%) |
Oct 06, 2011 | 18.27 | 18.47 | 18.25 | 18.47 | 2,716,850 | +0.33(+1.81%) |
Oct 05, 2011 | 17.86 | 18.16 | 17.70 | 18.14 | 1,157,901 | -0.04(-0.21%) |
Oct 04, 2011 | 17.78 | 18.21 | 17.54 | 18.18 | 2,111,387 | +0.69(+3.92%) |
Oct 03, 2011 | 18.10 | 18.21 | 17.48 | 17.49 | 1,343,679 | -0.86(-4.68%) |
Sep 30, 2011 | 18.72 | 18.72 | 18.28 | 18.35 | 1,648,560 | -0.71(-3.70%) |
Sep 29, 2011 | 19.10 | 19.18 | 18.74 | 19.06 | 1,053,741 | +0.38(+2.02%) |
Sep 28, 2011 | 19.09 | 19.10 | 18.64 | 18.68 | 1,637,383 | +0.12(+0.62%) |
Sep 27, 2011 | 18.59 | 19.02 | 18.48 | 18.57 | 1,035,781 | +0.38(+2.08%) |
Sep 26, 2011 | 18.14 | 18.22 | 17.78 | 18.19 | 839,807 | -0.03(-0.16%) |
Sep 23, 2011 | 18.03 | 18.28 | 17.95 | 18.22 | 1,553,179 | +0.34(+1.93%) |
Sep 22, 2011 | 18.21 | 18.27 | 17.61 | 17.87 | 2,046,350 | -0.50(-2.71%) |
Sep 21, 2011 | 18.84 | 18.96 | 18.37 | 18.37 | 681,279 | -0.60(-3.18%) |
Sep 20, 2011 | 19.13 | 19.20 | 18.91 | 18.97 | 795,697 | -0.34(-1.78%) |
Sep 19, 2011 | 19.25 | 19.43 | 19.03 | 19.32 | 1,107,643 | -0.32(-1.61%) |
Sep 16, 2011 | 19.66 | 19.71 | 19.45 | 19.63 | 864,771 | +0.45(+2.35%) |
Sep 15, 2011 | 19.13 | 19.23 | 19.00 | 19.18 | 596,586 | +0.14(+0.75%) |
Sep 14, 2011 | 18.97 | 19.26 | 18.70 | 19.04 | 847,358 | +0.33(+1.74%) |
Sep 13, 2011 | 18.68 | 18.75 | 18.49 | 18.72 | 709,714 | +0.04(+0.21%) |
Sep 12, 2011 | 18.65 | 18.75 | 18.29 | 18.68 | 1,140,057 | -0.12(-0.66%) |
Sep 09, 2011 | 19.03 | 19.08 | 18.74 | 18.80 | 1,067,622 | -0.45(-2.34%) |
Sep 08, 2011 | 19.28 | 19.53 | 19.15 | 19.25 | 1,279,516 | -0.34(-1.71%) |
Sep 07, 2011 | 19.40 | 19.76 | 19.37 | 19.59 | 1,185,243 | +0.57(+2.97%) |
Sep 06, 2011 | 18.95 | 19.11 | 18.73 | 19.02 | 1,073,358 | -0.83(-4.20%) |
Sep 02, 2011 | 20.04 | 20.84 | 19.81 | 19.86 | 1,076,431 | -0.99(-4.73%) |
Sep 01, 2011 | 21.14 | 21.23 | 20.80 | 20.84 | 894,858 | -0.18(-0.87%) |
Aug 31, 2011 | 21.13 | 21.26 | 20.85 | 21.02 | 1,322,757 | -0.06(-0.27%) |
Aug 30, 2011 | 20.91 | 21.17 | 20.79 | 21.08 | 1,269,722 | +0.36(+1.76%) |
Aug 29, 2011 | 20.52 | 20.74 | 20.42 | 20.72 | 758,048 | +0.90(+4.54%) |
Aug 26, 2011 | 19.49 | 20.03 | 19.49 | 19.82 | 1,164,697 | +0.33(+1.67%) |
Aug 25, 2011 | 19.76 | 19.85 | 19.40 | 19.49 | 886,955 | -0.06(-0.29%) |
Aug 24, 2011 | 19.43 | 19.62 | 19.29 | 19.55 | 1,777,597 | -0.57(-2.81%) |
Aug 23, 2011 | 19.91 | 20.11 | 19.77 | 20.11 | 1,358,042 | +0.30(+1.50%) |
Aug 22, 2011 | 20.06 | 20.06 | 19.77 | 19.82 | 1,176,471 | +0.15(+0.78%) |
Aug 19, 2011 | 19.68 | 20.06 | 19.61 | 19.66 | 1,354,204 | -0.15(-0.77%) |
Aug 18, 2011 | 20.33 | 20.33 | 19.69 | 19.82 | 2,096,071 | -1.16(-5.52%) |
Aug 17, 2011 | 21.21 | 21.31 | 20.91 | 20.98 | 881,286 | -0.06(-0.27%) |
Aug 16, 2011 | 21.06 | 21.28 | 20.91 | 21.03 | 1,355,991 | -0.39(-1.83%) |
Aug 15, 2011 | 21.20 | 21.45 | 21.11 | 21.43 | 1,111,121 | +0.84(+4.10%) |
Aug 12, 2011 | 20.64 | 20.82 | 20.41 | 20.58 | 1,288,288 | -0.29(-1.38%) |
Aug 11, 2011 | 20.48 | 21.07 | 20.31 | 20.87 | 2,971,405 | +0.45(+2.20%) |
Aug 10, 2011 | 20.91 | 20.91 | 20.39 | 20.42 | 3,126,027 | -1.24(-5.71%) |
Aug 09, 2011 | 21.32 | 21.86 | 20.76 | 21.66 | 4,891,265 | +0.90(+4.34%) |
Aug 08, 2011 | 21.32 | 21.66 | 20.68 | 20.76 | 2,354,091 | -1.41(-6.35%) |
Aug 05, 2011 | 22.50 | 22.67 | 21.70 | 22.16 | 2,733,190 | -0.20(-0.90%) |
Aug 04, 2011 | 23.93 | 23.08 | 22.34 | 22.36 | 1,916,331 | -1.56(-6.53%) |
Aug 03, 2011 | 23.94 | 23.99 | 23.48 | 23.93 | 1,536,965 | -0.14(-0.60%) |
Aug 02, 2011 | 24.31 | 24.48 | 24.05 | 24.07 | 1,594,774 | +0.06(+0.24%) |
Aug 01, 2011 | 24.26 | 24.30 | 23.83 | 24.01 | 1,394,593 | -0.03(-0.12%) |
Jul 29, 2011 | 23.91 | 24.18 | 23.91 | 24.04 | 902,278 | +0.02(+0.08%) |
Jul 28, 2011 | 24.05 | 24.32 | 23.88 | 24.02 | 1,104,584 | -0.50(-2.03%) |
Jul 27, 2011 | 25.01 | 25.03 | 24.48 | 24.52 | 1,097,140 | -0.77(-3.03%) |
Jul 26, 2011 | 25.33 | 25.35 | 25.18 | 25.29 | 406,071 | +0.09(+0.34%) |
Jul 25, 2011 | 25.25 | 25.36 | 25.16 | 25.20 | 649,819 | -0.50(-1.94%) |
Jul 22, 2011 | 25.74 | 25.76 | 25.53 | 25.70 | 495,376 | +0.03(+0.11%) |
Jul 21, 2011 | 25.46 | 25.70 | 25.38 | 25.67 | 904,129 | +0.08(+0.30%) |
Jul 20, 2011 | 25.49 | 25.60 | 25.46 | 25.59 | 555,822 | +0.07(+0.26%) |
Jul 19, 2011 | 25.53 | 25.64 | 25.30 | 25.53 | 610,297 | -0.04(-0.15%) |
Jul 18, 2011 | 25.86 | 25.89 | 25.39 | 25.56 | 752,765 | -0.33(-1.26%) |
Jul 15, 2011 | 25.81 | 26.10 | 25.68 | 25.89 | 935,467 | +0.29(+1.12%) |
Jul 14, 2011 | 25.93 | 25.96 | 25.50 | 25.60 | 621,116 | -0.32(-1.22%) |
Jul 13, 2011 | 25.87 | 26.17 | 25.84 | 25.92 | 772,220 | +0.42(+1.65%) |
Jul 12, 2011 | 25.43 | 25.79 | 25.40 | 25.50 | 1,227,619 | -0.23(-0.89%) |
Jul 11, 2011 | 25.92 | 26.00 | 25.62 | 25.73 | 958,445 | -0.23(-0.89%) |
Jul 08, 2011 | 25.99 | 26.01 | 25.82 | 25.96 | 2,212,074 | -0.18(-0.70%) |
Jul 07, 2011 | 26.03 | 26.15 | 25.99 | 26.14 | 698,376 | +0.34(+1.34%) |
Jul 06, 2011 | 25.74 | 25.84 | 25.62 | 25.79 | 1,028,544 | +0.18(+0.71%) |
Jul 05, 2011 | 25.62 | 25.65 | 25.50 | 25.61 | 830,901 | +0.16(+0.64%) |
Jul 01, 2011 | 25.30 | 25.48 | 25.06 | 25.45 | 778,944 | +0.17(+0.68%) |
Jun 30, 2011 | 25.21 | 25.36 | 25.13 | 25.28 | 1,203,732 | +0.76(+3.09%) |
Jun 29, 2011 | 24.49 | 24.56 | 24.34 | 24.52 | 597,852 | +0.17(+0.71%) |
Jun 28, 2011 | 24.24 | 24.35 | 24.17 | 24.35 | 777,333 | +0.15(+0.63%) |
Jun 27, 2011 | 24.22 | 24.25 | 24.06 | 24.19 | 1,070,938 | -0.35(-1.44%) |
Jun 24, 2011 | 24.77 | 24.86 | 24.49 | 24.55 | 1,051,129 | +0.33(+1.34%) |
Jun 23, 2011 | 23.87 | 24.27 | 23.78 | 24.22 | 1,713,406 | +0.34(+1.40%) |
Jun 22, 2011 | 23.96 | 24.21 | 23.89 | 23.89 | 1,202,406 | +0.45(+1.92%) |
Jun 21, 2011 | 23.27 | 23.46 | 23.21 | 23.44 | 964,186 | +0.18(+0.78%) |
Jun 20, 2011 | 23.27 | 23.31 | 23.22 | 23.26 | 1,443,632 | -0.61(-2.57%) |
Jun 17, 2011 | 23.90 | 24.01 | 23.82 | 23.87 | 1,138,270 | +0.11(+0.48%) |
Jun 16, 2011 | 23.74 | 23.94 | 23.62 | 23.75 | 708,656 | -0.08(-0.32%) |
Jun 15, 2011 | 23.99 | 24.15 | 23.81 | 23.83 | 677,476 | -0.31(-1.27%) |
Jun 14, 2011 | 24.08 | 24.19 | 24.01 | 24.14 | 840,920 | +0.11(+0.44%) |
Jun 13, 2011 | 24.11 | 24.21 | 24.00 | 24.03 | 973,851 | +0.08(+0.32%) |
Jun 10, 2011 | 24.28 | 24.28 | 23.94 | 23.95 | 1,099,300 | -0.57(-2.34%) |
Jun 09, 2011 | 24.23 | 24.61 | 24.22 | 24.53 | 1,725,489 | +0.34(+1.43%) |
Jun 08, 2011 | 24.30 | 24.43 | 24.13 | 24.18 | 971,702 | -0.02(-0.08%) |
Jun 07, 2011 | 24.40 | 24.41 | 24.18 | 24.20 | 1,074,210 | -0.47(-1.90%) |
Jun 06, 2011 | 24.81 | 24.81 | 24.53 | 24.67 | 1,622,143 | -0.59(-2.35%) |
Jun 03, 2011 | 25.19 | 25.40 | 25.19 | 25.27 | 873,186 | -1.46(-5.45%) |
May 24, 2011 | 26.45 | 26.84 | 26.41 | 26.72 | 2,223,625 | +1.25(+4.93%) |
May 23, 2011 | 24.90 | 25.65 | 24.81 | 25.47 | 2,551,200 | -0.44(-1.70%) |
May 20, 2011 | 26.09 | 26.10 | 25.79 | 25.91 | 667,512 | -0.16(-0.62%) |
May 19, 2011 | 26.06 | 26.15 | 25.97 | 26.07 | 1,437,034 | -0.56(-2.09%) |
May 18, 2011 | 26.51 | 26.64 | 26.39 | 26.63 | 1,174,741 | -0.26(-0.96%) |
May 17, 2011 | 26.65 | 26.91 | 26.65 | 26.89 | 899,557 | +0.24(+0.90%) |
May 16, 2011 | 26.50 | 26.94 | 26.45 | 26.65 | 1,222,433 | +0.23(+0.87%) |
May 13, 2011 | 26.74 | 26.76 | 26.34 | 26.42 | 794,505 | -0.62(-2.30%) |
May 12, 2011 | 26.81 | 27.09 | 26.75 | 27.04 | 760,989 | -0.07(-0.25%) |
May 11, 2011 | 27.34 | 27.34 | 26.97 | 27.11 | 971,692 | -0.66(-2.38%) |
May 10, 2011 | 27.73 | 27.87 | 27.64 | 27.77 | 612,636 | +0.30(+1.08%) |
May 09, 2011 | 27.32 | 27.53 | 27.27 | 27.47 | 754,044 | +0.59(+2.21%) |
May 06, 2011 | 27.13 | 27.19 | 26.86 | 26.88 | 1,153,856 | +0.08(+0.29%) |
May 05, 2011 | 27.00 | 27.09 | 26.75 | 26.80 | 890,941 | -0.38(-1.41%) |
May 04, 2011 | 27.33 | 27.42 | 26.98 | 27.18 | 850,900 | -0.06(-0.21%) |
May 03, 2011 | 27.39 | 27.50 | 27.14 | 27.24 | 700,414 | -0.34(-1.25%) |
May 02, 2011 | 27.57 | 27.60 | 27.56 | 27.58 | 1,304,455 | +0.47(+1.73%) |
Apr 29, 2011 | 27.19 | 27.31 | 27.00 | 27.12 | 1,569,096 | -0.08(-0.28%) |
Apr 28, 2011 | 26.84 | 27.30 | 26.67 | 27.19 | 2,326,908 | -0.61(-2.20%) |
Apr 27, 2011 | 27.83 | 27.88 | 27.64 | 27.80 | 1,617,313 | -0.73(-2.55%) |
Apr 26, 2011 | 28.50 | 28.53 | 28.31 | 28.53 | 806,532 | -0.29(-1.00%) |
Apr 25, 2011 | 28.86 | 28.87 | 28.65 | 28.82 | 622,223 | -0.39(-1.34%) |
Apr 21, 2011 | 29.33 | 29.34 | 29.07 | 29.21 | 1,333,084 | +0.34(+1.19%) |
Apr 20, 2011 | 28.76 | 28.88 | 28.68 | 28.87 | 949,464 | +0.41(+1.45%) |
Apr 19, 2011 | 28.18 | 28.52 | 28.17 | 28.46 | 585,021 | +0.44(+1.57%) |
Apr 18, 2011 | 27.73 | 28.08 | 27.69 | 28.02 | 914,668 | -0.42(-1.48%) |
Apr 15, 2011 | 28.29 | 28.47 | 28.27 | 28.44 | 617,711 | +0.00(+0.00%) |
Apr 14, 2011 | 28.44 | 28.54 | 28.33 | 28.44 | 538,183 | -0.09(-0.30%) |
Apr 13, 2011 | 28.70 | 28.72 | 28.36 | 28.52 | 1,525,263 | +0.14(+0.50%) |
Apr 12, 2011 | 28.56 | 28.57 | 28.16 | 28.38 | 4,120,258 | -0.58(-2.02%) |
Apr 11, 2011 | 29.13 | 29.17 | 28.81 | 28.96 | 682,451 | -0.33(-1.11%) |
Apr 08, 2011 | 29.54 | 29.63 | 29.22 | 29.29 | 1,338,661 | +0.24(+0.82%) |
Apr 07, 2011 | 29.33 | 29.41 | 28.83 | 29.05 | 1,368,900 | -0.22(-0.75%) |
Apr 06, 2011 | 29.43 | 29.45 | 29.08 | 29.27 | 1,629,369 | -0.53(-1.77%) |
Apr 05, 2011 | 29.79 | 29.97 | 29.62 | 29.80 | 1,170,590 | -0.33(-1.08%) |
Apr 04, 2011 | 30.30 | 30.33 | 30.07 | 30.12 | 1,020,912 | -0.40(-1.32%) |
Apr 01, 2011 | 30.48 | 30.74 | 30.26 | 30.52 | 1,348,165 | +0.04(+0.13%) |
Mar 31, 2011 | 30.65 | 30.75 | 30.41 | 30.49 | 765,195 | -0.43(-1.39%) |
Mar 30, 2011 | 30.89 | 30.94 | 30.72 | 30.92 | 552,674 | +0.35(+1.16%) |
Mar 29, 2011 | 30.37 | 30.63 | 30.31 | 30.56 | 550,881 | +0.25(+0.82%) |
Mar 28, 2011 | 30.66 | 30.67 | 30.31 | 30.31 | 1,048,153 | -0.54(-1.74%) |
Mar 25, 2011 | 31.13 | 31.21 | 30.84 | 30.85 | 1,536,501 | -0.16(-0.52%) |
Mar 24, 2011 | 30.75 | 31.18 | 30.52 | 31.01 | 1,398,928 | +0.22(+0.72%) |
Mar 23, 2011 | 30.96 | 30.96 | 30.29 | 30.79 | 1,121,995 | -0.12(-0.40%) |
Mar 22, 2011 | 30.99 | 31.06 | 30.75 | 30.92 | 1,273,233 | -0.13(-0.43%) |
Mar 21, 2011 | 30.83 | 31.18 | 30.82 | 31.05 | 1,604,631 | +0.84(+2.79%) |
Mar 18, 2011 | 29.75 | 30.21 | 29.53 | 30.21 | 1,259,925 | +0.13(+0.45%) |
Mar 17, 2011 | 30.65 | 30.65 | 29.97 | 30.07 | 1,878,942 | +1.44(+5.02%) |
Mar 16, 2011 | 29.79 | 29.80 | 28.25 | 28.64 | 3,303,491 | -0.96(-3.24%) |
Mar 15, 2011 | 29.12 | 29.93 | 29.04 | 29.60 | 5,289,375 | -0.17(-0.58%) |
Mar 14, 2011 | 29.64 | 29.98 | 29.45 | 29.77 | 5,100,923 | -2.27(-7.08%) |
Mar 11, 2011 | 32.08 | 32.19 | 31.67 | 32.04 | 1,158,782 | -0.78(-2.36%) |
Mar 10, 2011 | 33.08 | 33.17 | 32.76 | 32.81 | 565,959 | -0.70(-2.09%) |
Mar 09, 2011 | 33.51 | 33.60 | 33.25 | 33.51 | 538,548 | -0.32(-0.93%) |
Mar 08, 2011 | 33.71 | 33.95 | 33.50 | 33.83 | 550,738 | +0.15(+0.45%) |
Mar 07, 2011 | 34.39 | 34.48 | 33.66 | 33.68 | 638,250 | -0.76(-2.20%) |
Mar 04, 2011 | 34.51 | 34.55 | 34.13 | 34.43 | 442,939 | -0.39(-1.13%) |
Mar 03, 2011 | 34.58 | 34.89 | 34.49 | 34.83 | 538,821 | +0.20(+0.58%) |
Mar 02, 2011 | 34.71 | 34.79 | 34.49 | 34.62 | 432,016 | -0.11(-0.33%) |
Mar 01, 2011 | 35.17 | 35.26 | 34.73 | 34.74 | 774,918 | -0.55(-1.55%) |
Feb 28, 2011 | 35.21 | 35.41 | 35.16 | 35.29 | 600,901 | +0.34(+0.99%) |
Feb 25, 2011 | 34.58 | 34.98 | 34.56 | 34.94 | 464,497 | +0.71(+2.07%) |
Feb 24, 2011 | 34.12 | 34.38 | 33.96 | 34.23 | 815,550 | -0.09(-0.25%) |
Feb 23, 2011 | 34.78 | 34.78 | 34.08 | 34.32 | 825,584 | -0.32(-0.91%) |
Feb 22, 2011 | 34.91 | 35.23 | 34.54 | 34.63 | 1,258,193 | -0.24(-0.69%) |
Feb 18, 2011 | 34.75 | 34.92 | 34.61 | 34.87 | 521,984 | +0.07(+0.19%) |
Feb 17, 2011 | 34.44 | 34.93 | 34.44 | 34.81 | 612,282 | +0.50(+1.45%) |
Feb 16, 2011 | 34.14 | 34.41 | 34.03 | 34.31 | 951,685 | +1.10(+3.32%) |
Feb 15, 2011 | 33.37 | 33.41 | 33.16 | 33.21 | 387,114 | -0.32(-0.94%) |
Feb 14, 2011 | 33.47 | 33.65 | 33.45 | 33.52 | 394,941 | +0.10(+0.29%) |
Feb 11, 2011 | 33.37 | 33.55 | 33.19 | 33.43 | 356,830 | +0.07(+0.20%) |
Feb 10, 2011 | 33.24 | 33.44 | 33.05 | 33.36 | 369,058 | -0.21(-0.63%) |
Feb 09, 2011 | 33.62 | 33.62 | 33.32 | 33.57 | 519,575 | -0.18(-0.54%) |
Feb 08, 2011 | 33.62 | 33.89 | 33.47 | 33.75 | 684,716 | +0.26(+0.77%) |
Feb 07, 2011 | 33.32 | 33.61 | 33.21 | 33.49 | 1,830,990 | -0.63(-1.85%) |
Feb 04, 2011 | 34.33 | 34.54 | 33.99 | 34.13 | 2,280,576 | -0.80(-2.28%) |
Feb 03, 2011 | 33.52 | 35.14 | 33.52 | 34.92 | 2,306,306 | +1.60(+4.80%) |
Feb 02, 2011 | 33.32 | 33.48 | 33.18 | 33.32 | 1,298,027 | +0.05(+0.14%) |
Feb 01, 2011 | 33.15 | 33.39 | 33.03 | 33.27 | 593,860 | +0.38(+1.16%) |
Jan 31, 2011 | 33.15 | 33.17 | 32.89 | 32.89 | 627,591 | -0.42(-1.27%) |
Jan 28, 2011 | 33.85 | 34.00 | 33.16 | 33.31 | 881,059 | -0.57(-1.67%) |
Jan 27, 2011 | 33.80 | 34.00 | 33.65 | 33.88 | 1,255,899 | +0.42(+1.26%) |
Jan 26, 2011 | 33.62 | 33.71 | 33.40 | 33.46 | 744,580 | -0.21(-0.63%) |
Jan 25, 2011 | 33.68 | 33.79 | 33.33 | 33.67 | 1,277,602 | +0.29(+0.86%) |
Jan 24, 2011 | 32.94 | 33.49 | 32.87 | 33.38 | 664,548 | +0.60(+1.84%) |
Jan 21, 2011 | 32.90 | 33.10 | 32.62 | 32.78 | 984,761 | -1.16(-3.42%) |
Jan 20, 2011 | 34.11 | 34.16 | 33.58 | 33.93 | 952,974 | -0.49(-1.42%) |
Jan 19, 2011 | 34.48 | 34.67 | 34.38 | 34.42 | 1,256,151 | +0.07(+0.20%) |
Jan 18, 2011 | 34.25 | 34.51 | 34.18 | 34.36 | 612,949 | -0.01(-0.03%) |
Jan 14, 2011 | 33.91 | 34.41 | 33.84 | 34.37 | 987,427 | +0.25(+0.73%) |
Jan 13, 2011 | 34.53 | 34.54 | 34.00 | 34.12 | 1,502,345 | -0.75(-2.14%) |
Jan 12, 2011 | 34.78 | 34.89 | 34.59 | 34.86 | 511,721 | +0.04(+0.11%) |
Jan 11, 2011 | 34.75 | 34.87 | 34.51 | 34.83 | 543,001 | +0.19(+0.55%) |
Jan 10, 2011 | 34.41 | 34.64 | 34.24 | 34.63 | 401,858 | +0.11(+0.33%) |
Jan 07, 2011 | 34.61 | 34.78 | 34.21 | 34.52 | 939,056 | +0.03(+0.08%) |
Jan 06, 2011 | 34.74 | 34.77 | 34.38 | 34.49 | 376,997 | -0.19(-0.55%) |
Jan 05, 2011 | 34.30 | 34.81 | 34.24 | 34.68 | 492,521 | +0.05(+0.14%) |
Jan 04, 2011 | 34.83 | 34.95 | 34.44 | 34.63 | 679,543 | -0.21(-0.60%) |