Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.16 | 22.26 | 21.83 | 21.83 | 44,695 | -1.07(-4.69%) |
Oct 28, 2011 | 22.85 | 22.97 | 22.69 | 22.90 | 119,474 | -0.10(-0.42%) |
Oct 27, 2011 | 22.16 | 23.14 | 22.16 | 22.99 | 207,330 | +1.79(+8.43%) |
Oct 26, 2011 | 21.20 | 21.33 | 20.74 | 21.21 | 11,250 | +0.38(+1.80%) |
Oct 25, 2011 | 21.62 | 21.62 | 20.80 | 20.83 | 22,189 | -1.06(-4.84%) |
Oct 24, 2011 | 21.55 | 21.89 | 21.55 | 21.89 | 7,898 | +0.65(+3.08%) |
Oct 21, 2011 | 21.30 | 21.33 | 20.98 | 21.24 | 1,486 | +0.42(+2.01%) |
Oct 20, 2011 | 20.56 | 20.91 | 20.41 | 20.82 | 38,551 | +0.32(+1.58%) |
Oct 19, 2011 | 21.11 | 21.11 | 20.49 | 20.49 | 19,400 | -0.49(-2.31%) |
Oct 18, 2011 | 20.21 | 21.11 | 20.08 | 20.98 | 22,001 | +0.88(+4.39%) |
Oct 17, 2011 | 20.45 | 20.49 | 20.04 | 20.10 | 24,312 | -0.47(-2.29%) |
Oct 14, 2011 | 20.74 | 20.75 | 20.27 | 20.57 | 83,773 | +0.19(+0.94%) |
Oct 13, 2011 | 20.44 | 20.48 | 20.06 | 20.38 | 14,810 | -0.29(-1.39%) |
Oct 12, 2011 | 20.49 | 20.95 | 20.40 | 20.66 | 8,376 | +0.49(+2.41%) |
Oct 11, 2011 | 19.93 | 20.37 | 19.93 | 20.18 | 6,347 | -0.10(-0.47%) |
Oct 10, 2011 | 19.80 | 20.27 | 19.80 | 20.27 | 5,889 | +1.02(+5.31%) |
Oct 07, 2011 | 20.03 | 20.03 | 19.24 | 19.25 | 94,607 | -0.71(-3.57%) |
Oct 06, 2011 | 19.39 | 19.96 | 19.04 | 19.96 | 56,976 | +0.50(+2.57%) |
Oct 05, 2011 | 19.07 | 19.53 | 19.01 | 19.46 | 91,266 | +0.37(+1.93%) |
Oct 04, 2011 | 17.80 | 19.10 | 17.69 | 19.10 | 42,654 | +1.10(+6.13%) |
Oct 03, 2011 | 18.90 | 19.16 | 17.99 | 17.99 | 523,022 | -0.96(-5.04%) |
Sep 30, 2011 | 19.60 | 19.60 | 18.95 | 18.95 | 15,729 | -0.99(-4.94%) |
Sep 29, 2011 | 19.85 | 20.03 | 19.38 | 19.94 | 45,904 | +0.54(+2.81%) |
Sep 28, 2011 | 20.07 | 20.07 | 19.38 | 19.39 | 33,384 | -0.84(-4.14%) |
Sep 27, 2011 | 20.35 | 20.70 | 20.15 | 20.23 | 35,266 | +0.40(+2.00%) |
Sep 26, 2011 | 19.49 | 19.83 | 19.10 | 19.83 | 19,691 | +0.55(+2.86%) |
Sep 23, 2011 | 18.96 | 19.33 | 18.96 | 19.28 | 4,106 | +0.24(+1.24%) |
Sep 22, 2011 | 19.16 | 19.18 | 18.80 | 19.05 | 43,269 | -0.63(-3.21%) |
Sep 21, 2011 | 20.38 | 20.38 | 19.68 | 19.68 | 5,019 | -0.85(-4.12%) |
Sep 20, 2011 | 20.86 | 20.94 | 20.52 | 20.52 | 53,524 | -0.18(-0.85%) |
Sep 19, 2011 | 20.96 | 20.96 | 20.54 | 20.70 | 49,369 | -0.76(-3.56%) |
Sep 16, 2011 | 21.53 | 21.66 | 21.31 | 21.46 | 23,885 | -0.05(-0.22%) |
Sep 15, 2011 | 21.04 | 21.51 | 21.04 | 21.51 | 35,925 | +0.75(+3.60%) |
Sep 14, 2011 | 20.67 | 21.07 | 20.25 | 20.76 | 170,754 | +0.34(+1.65%) |
Sep 13, 2011 | 20.36 | 20.51 | 20.18 | 20.43 | 7,890 | +0.30(+1.49%) |
Sep 12, 2011 | 19.54 | 20.13 | 19.47 | 20.13 | 74,454 | +0.18(+0.92%) |
Sep 09, 2011 | 20.09 | 20.16 | 19.86 | 19.94 | 3,731 | -0.51(-2.51%) |
Sep 08, 2011 | 20.68 | 20.96 | 20.46 | 20.46 | 14,229 | -0.61(-2.89%) |
Sep 07, 2011 | 20.47 | 21.10 | 20.41 | 21.06 | 27,224 | +0.97(+4.82%) |
Sep 06, 2011 | 19.78 | 20.10 | 19.69 | 20.10 | 14,349 | -0.34(-1.69%) |
Sep 02, 2011 | 20.64 | 20.68 | 20.35 | 20.44 | 16,473 | -0.85(-3.99%) |
Sep 01, 2011 | 21.67 | 21.85 | 21.29 | 21.29 | 23,899 | -0.57(-2.62%) |
Aug 31, 2011 | 21.86 | 22.12 | 21.81 | 21.86 | 34,285 | +0.14(+0.64%) |
Aug 30, 2011 | 21.70 | 21.87 | 21.48 | 21.72 | 27,778 | -0.12(-0.54%) |
Aug 29, 2011 | 21.27 | 21.84 | 21.26 | 21.84 | 18,168 | +0.96(+4.60%) |
Aug 26, 2011 | 20.12 | 21.02 | 20.12 | 20.88 | 40,774 | +0.34(+1.68%) |
Aug 25, 2011 | 21.38 | 21.65 | 20.47 | 20.54 | 36,554 | -0.45(-2.13%) |
Aug 24, 2011 | 20.33 | 20.98 | 20.33 | 20.98 | 22,223 | +0.51(+2.47%) |
Aug 23, 2011 | 19.77 | 20.48 | 19.54 | 20.48 | 73,273 | +0.80(+4.04%) |
Aug 22, 2011 | 20.19 | 20.19 | 19.63 | 19.68 | 48,103 | -0.03(-0.13%) |
Aug 19, 2011 | 19.86 | 20.43 | 19.71 | 19.71 | 35,902 | -0.37(-1.83%) |
Aug 18, 2011 | 20.49 | 20.49 | 19.96 | 20.07 | 28,332 | -1.25(-5.88%) |
Aug 17, 2011 | 21.38 | 21.64 | 21.20 | 21.33 | 141,044 | +0.01(+0.07%) |
Aug 16, 2011 | 21.46 | 21.67 | 21.05 | 21.31 | 355,720 | -0.46(-2.12%) |
Aug 15, 2011 | 21.53 | 21.78 | 21.44 | 21.78 | 181,223 | +0.55(+2.59%) |
Aug 12, 2011 | 21.83 | 21.96 | 21.19 | 21.23 | 57,198 | -0.41(-1.90%) |
Aug 11, 2011 | 20.41 | 21.72 | 20.32 | 21.64 | 241,897 | +1.45(+7.19%) |
Aug 10, 2011 | 21.29 | 21.29 | 20.18 | 20.18 | 41,316 | -1.55(-7.15%) |
Aug 09, 2011 | 21.80 | 21.74 | 20.16 | 21.74 | 214,300 | +1.34(+6.58%) |
Aug 08, 2011 | 21.80 | 21.80 | 20.37 | 20.40 | 39,834 | -2.04(-9.08%) |
Aug 05, 2011 | 23.01 | 23.05 | 22.04 | 22.44 | 28,974 | -0.25(-1.10%) |
Aug 04, 2011 | 23.78 | 23.78 | 22.68 | 22.68 | 33,884 | -1.38(-5.73%) |
Aug 03, 2011 | 23.81 | 24.06 | 23.59 | 24.06 | 27,478 | +0.21(+0.86%) |
Aug 02, 2011 | 24.45 | 24.61 | 23.84 | 23.86 | 52,979 | -0.82(-3.33%) |
Aug 01, 2011 | 24.95 | 24.95 | 24.39 | 24.68 | 19,190 | -0.07(-0.27%) |
Jul 29, 2011 | 24.54 | 24.96 | 24.35 | 24.75 | 40,154 | -0.06(-0.24%) |
Jul 28, 2011 | 24.77 | 25.20 | 24.76 | 24.80 | 71,538 | +0.04(+0.15%) |
Jul 27, 2011 | 25.49 | 25.52 | 24.72 | 24.77 | 38,677 | -0.87(-3.40%) |
Jul 26, 2011 | 25.68 | 25.83 | 25.59 | 25.64 | 55,232 | -0.05(-0.20%) |
Jul 25, 2011 | 25.54 | 25.81 | 25.54 | 25.69 | 40,210 | -0.15(-0.57%) |
Jul 22, 2011 | 25.86 | 25.86 | 25.83 | 25.84 | 27,943 | -0.10(-0.40%) |
Jul 21, 2011 | 25.47 | 25.96 | 25.43 | 25.94 | 199,295 | +0.76(+3.03%) |
Jul 20, 2011 | 24.93 | 25.21 | 24.93 | 25.18 | 47,120 | +0.36(+1.45%) |
Jul 19, 2011 | 24.66 | 24.82 | 24.52 | 24.82 | 164,799 | +0.24(+0.98%) |
Jul 18, 2011 | 24.88 | 24.88 | 24.36 | 24.58 | 25,844 | -0.39(-1.56%) |
Jul 15, 2011 | 25.21 | 25.21 | 24.81 | 24.96 | 57,275 | -0.10(-0.41%) |
Jul 14, 2011 | 25.43 | 25.46 | 25.04 | 25.07 | 139,440 | -0.27(-1.07%) |
Jul 13, 2011 | 25.35 | 25.64 | 25.29 | 25.34 | 459,496 | +0.08(+0.32%) |
Jul 12, 2011 | 25.32 | 25.57 | 25.24 | 25.26 | 46,652 | -0.06(-0.23%) |
Jul 11, 2011 | 25.89 | 25.89 | 25.32 | 25.32 | 22,807 | -0.90(-3.44%) |
Jul 08, 2011 | 26.24 | 26.24 | 25.98 | 26.22 | 85,465 | -0.40(-1.49%) |
Jul 07, 2011 | 26.42 | 26.62 | 26.42 | 26.61 | 37,245 | +0.52(+2.00%) |
Jul 06, 2011 | 26.02 | 26.12 | 25.99 | 26.09 | 35,846 | -0.19(-0.73%) |
Jul 05, 2011 | 26.24 | 26.32 | 26.15 | 26.28 | 61,765 | -0.22(-0.83%) |
Jul 01, 2011 | 26.04 | 26.50 | 25.96 | 26.50 | 76,162 | +0.50(+1.92%) |
Jun 30, 2011 | 25.79 | 26.06 | 25.79 | 26.01 | 125,742 | +0.11(+0.42%) |
Jun 29, 2011 | 25.44 | 25.93 | 25.44 | 25.90 | 163,238 | +0.63(+2.50%) |
Jun 28, 2011 | 25.21 | 25.36 | 25.21 | 25.27 | 88,070 | +0.11(+0.44%) |
Jun 27, 2011 | 24.89 | 25.23 | 24.88 | 25.16 | 62,061 | +0.26(+1.06%) |
Jun 24, 2011 | 25.37 | 25.37 | 24.86 | 24.89 | 4,994 | -0.37(-1.48%) |
Jun 23, 2011 | 25.02 | 25.30 | 24.96 | 25.27 | 11,394 | -0.29(-1.15%) |
Jun 22, 2011 | 25.74 | 25.86 | 25.53 | 25.56 | 40,757 | -0.26(-0.99%) |
Jun 21, 2011 | 25.58 | 25.84 | 25.51 | 25.82 | 90,795 | +0.37(+1.44%) |
Jun 20, 2011 | 25.44 | 25.48 | 25.39 | 25.45 | 101,586 | +0.04(+0.14%) |
Jun 17, 2011 | 25.43 | 25.54 | 25.38 | 25.41 | 81,636 | +0.24(+0.97%) |
Jun 16, 2011 | 25.13 | 25.40 | 25.01 | 25.17 | 371,122 | +0.01(+0.03%) |
Jun 15, 2011 | 25.42 | 25.54 | 25.08 | 25.16 | 332,152 | -0.45(-1.74%) |
Jun 14, 2011 | 25.50 | 25.77 | 25.50 | 25.61 | 313,000 | +0.34(+1.33%) |
Jun 13, 2011 | 25.23 | 25.32 | 25.10 | 25.27 | 83,990 | +0.09(+0.35%) |
Jun 10, 2011 | 25.30 | 25.37 | 24.96 | 25.18 | 84,498 | -0.23(-0.89%) |
Jun 09, 2011 | 25.07 | 25.51 | 24.98 | 25.41 | 253,808 | +0.40(+1.61%) |
Jun 08, 2011 | 25.24 | 25.32 | 24.99 | 25.01 | 81,756 | -0.33(-1.30%) |
Jun 07, 2011 | 25.51 | 25.51 | 25.32 | 25.34 | 34,242 | +0.01(+0.06%) |
Jun 06, 2011 | 25.70 | 25.79 | 25.28 | 25.32 | 187,640 | -0.45(-1.73%) |
Jun 03, 2011 | 25.83 | 25.99 | 25.77 | 25.77 | 49,824 | -0.80(-3.03%) |
May 24, 2011 | 26.71 | 26.71 | 26.53 | 26.57 | 243,831 | -0.10(-0.38%) |
May 23, 2011 | 26.75 | 26.78 | 26.65 | 26.68 | 13,641 | -0.44(-1.62%) |
May 20, 2011 | 27.27 | 27.36 | 27.11 | 27.11 | 7,016 | -0.25(-0.91%) |
May 19, 2011 | 27.38 | 27.39 | 27.28 | 27.36 | 16,767 | +0.04(+0.16%) |
May 18, 2011 | 26.90 | 27.33 | 26.90 | 27.32 | 7,584 | +0.42(+1.55%) |
May 17, 2011 | 26.98 | 27.11 | 26.73 | 26.90 | 28,895 | -0.20(-0.76%) |
May 16, 2011 | 27.24 | 27.49 | 27.11 | 27.11 | 32,705 | -0.33(-1.20%) |
May 13, 2011 | 27.69 | 27.69 | 27.38 | 27.44 | 5,515 | -0.37(-1.34%) |
May 12, 2011 | 27.54 | 27.87 | 27.49 | 27.81 | 18,828 | +0.02(+0.08%) |
May 11, 2011 | 28.11 | 28.11 | 27.74 | 27.79 | 7,893 | -0.42(-1.48%) |
May 10, 2011 | 27.95 | 28.28 | 27.95 | 28.20 | 12,020 | +0.31(+1.13%) |
May 09, 2011 | 27.90 | 27.97 | 27.77 | 27.89 | 24,047 | -0.01(-0.03%) |
May 06, 2011 | 28.05 | 28.15 | 27.90 | 27.90 | 8,444 | +0.17(+0.61%) |
May 05, 2011 | 27.91 | 27.92 | 27.61 | 27.73 | 15,184 | -0.26(-0.94%) |
May 04, 2011 | 28.29 | 28.29 | 27.89 | 27.99 | 37,349 | -0.28(-0.98%) |
May 03, 2011 | 28.36 | 28.36 | 28.13 | 28.27 | 25,321 | -0.30(-1.05%) |
May 02, 2011 | 28.57 | 28.57 | 28.57 | 28.57 | 7,747 | -0.04(-0.15%) |
Apr 29, 2011 | 28.63 | 28.69 | 28.54 | 28.61 | 21,900 | -0.02(-0.08%) |
Apr 28, 2011 | 28.64 | 28.66 | 28.53 | 28.63 | 6,584 | -0.10(-0.33%) |
Apr 27, 2011 | 28.56 | 28.74 | 28.47 | 28.73 | 21,585 | -0.01(-0.05%) |
Apr 26, 2011 | 28.58 | 28.84 | 28.56 | 28.74 | 62,844 | +0.23(+0.82%) |
Apr 25, 2011 | 28.57 | 28.57 | 28.45 | 28.51 | 10,976 | -0.26(-0.89%) |
Apr 21, 2011 | 28.80 | 28.85 | 28.71 | 28.77 | 10,863 | +0.17(+0.59%) |
Apr 20, 2011 | 28.45 | 28.61 | 28.44 | 28.60 | 150,262 | +0.46(+1.64%) |
Apr 19, 2011 | 28.48 | 28.50 | 28.14 | 28.14 | 149,360 | -0.14(-0.49%) |
Apr 18, 2011 | 28.42 | 28.42 | 28.10 | 28.28 | 74,117 | -0.50(-1.75%) |
Apr 15, 2011 | 28.63 | 28.91 | 28.59 | 28.78 | 10,039 | +0.20(+0.69%) |
Apr 14, 2011 | 28.52 | 28.62 | 28.52 | 28.58 | 11,495 | -0.11(-0.39%) |
Apr 13, 2011 | 29.12 | 29.12 | 28.62 | 28.70 | 36,691 | -0.11(-0.39%) |
Apr 12, 2011 | 28.80 | 28.94 | 28.72 | 28.81 | 17,012 | -0.19(-0.66%) |
Apr 11, 2011 | 29.22 | 29.22 | 28.96 | 29.00 | 10,150 | -0.13(-0.45%) |
Apr 08, 2011 | 29.32 | 29.32 | 29.04 | 29.13 | 5,989 | -0.20(-0.69%) |
Apr 07, 2011 | 29.45 | 29.58 | 29.30 | 29.33 | 32,162 | -0.15(-0.50%) |
Apr 06, 2011 | 29.30 | 29.50 | 29.30 | 29.48 | 26,767 | +0.32(+1.09%) |
Apr 05, 2011 | 29.08 | 29.22 | 29.05 | 29.16 | 30,853 | +0.00(+0.00%) |
Apr 04, 2011 | 29.34 | 29.40 | 29.12 | 29.16 | 49,258 | -0.14(-0.49%) |
Apr 01, 2011 | 29.02 | 29.40 | 29.02 | 29.30 | 431,997 | +0.50(+1.74%) |
Mar 31, 2011 | 28.71 | 28.82 | 28.58 | 28.80 | 22,648 | +0.00(+0.00%) |
Mar 30, 2011 | 28.61 | 28.84 | 28.57 | 28.80 | 77,542 | +0.32(+1.12%) |
Mar 29, 2011 | 28.34 | 28.50 | 28.31 | 28.48 | 58,351 | +0.04(+0.14%) |
Mar 28, 2011 | 28.72 | 28.73 | 28.44 | 28.44 | 24,308 | -0.15(-0.54%) |
Mar 25, 2011 | 28.58 | 28.65 | 28.57 | 28.60 | 223,083 | +0.02(+0.08%) |
Mar 24, 2011 | 28.47 | 28.59 | 28.40 | 28.58 | 24,568 | +0.20(+0.72%) |
Mar 23, 2011 | 28.25 | 28.45 | 28.02 | 28.37 | 62,165 | +0.08(+0.29%) |
Mar 22, 2011 | 28.36 | 28.45 | 28.26 | 28.29 | 328,892 | -0.04(-0.15%) |
Mar 21, 2011 | 28.21 | 28.34 | 28.20 | 28.34 | 93,221 | +0.56(+2.03%) |
Mar 18, 2011 | 27.83 | 27.92 | 27.73 | 27.77 | 82,835 | +0.29(+1.06%) |
Mar 17, 2011 | 27.71 | 27.71 | 27.31 | 27.48 | 26,105 | +0.21(+0.78%) |
Mar 16, 2011 | 27.80 | 27.86 | 27.15 | 27.27 | 58,739 | -0.53(-1.89%) |
Mar 15, 2011 | 27.66 | 27.90 | 27.65 | 27.80 | 109,583 | -0.42(-1.48%) |
Mar 14, 2011 | 28.20 | 28.28 | 27.98 | 28.21 | 78,949 | -0.26(-0.92%) |
Mar 11, 2011 | 28.18 | 28.51 | 28.14 | 28.47 | 61,884 | +0.12(+0.44%) |
Mar 10, 2011 | 28.56 | 28.58 | 28.34 | 28.35 | 49,871 | -0.69(-2.36%) |
Mar 09, 2011 | 29.20 | 29.21 | 28.91 | 29.04 | 57,893 | -0.22(-0.75%) |
Mar 08, 2011 | 28.94 | 29.32 | 28.81 | 29.26 | 101,893 | +0.34(+1.16%) |
Mar 07, 2011 | 29.15 | 29.29 | 28.77 | 28.92 | 422,483 | -0.17(-0.58%) |
Mar 04, 2011 | 29.45 | 29.45 | 28.94 | 29.09 | 270,487 | -0.43(-1.46%) |
Mar 03, 2011 | 29.19 | 29.58 | 29.19 | 29.52 | 92,571 | +0.53(+1.84%) |
Mar 02, 2011 | 28.88 | 29.12 | 28.81 | 28.99 | 130,244 | +0.01(+0.05%) |
Mar 01, 2011 | 29.52 | 29.52 | 28.96 | 28.97 | 71,127 | -0.51(-1.73%) |
Feb 28, 2011 | 29.59 | 29.63 | 29.34 | 29.48 | 222,649 | +0.00(+0.00%) |
Feb 25, 2011 | 29.16 | 29.51 | 29.16 | 29.48 | 51,480 | +0.51(+1.77%) |
Feb 24, 2011 | 28.81 | 29.05 | 28.64 | 28.97 | 74,502 | +0.01(+0.03%) |
Feb 23, 2011 | 29.24 | 29.31 | 28.72 | 28.96 | 111,064 | -0.26(-0.90%) |
Feb 22, 2011 | 29.86 | 29.86 | 29.20 | 29.23 | 464,716 | -1.02(-3.36%) |
Feb 18, 2011 | 30.14 | 30.26 | 30.10 | 30.24 | 221,147 | +0.06(+0.19%) |
Feb 17, 2011 | 29.99 | 30.21 | 29.94 | 30.18 | 68,464 | +0.09(+0.29%) |
Feb 16, 2011 | 30.04 | 30.14 | 29.95 | 30.10 | 103,925 | +0.23(+0.76%) |
Feb 15, 2011 | 29.83 | 30.00 | 29.82 | 29.87 | 43,633 | -0.07(-0.22%) |
Feb 14, 2011 | 29.68 | 29.98 | 29.68 | 29.94 | 85,030 | +0.10(+0.34%) |
Feb 11, 2011 | 29.48 | 29.84 | 29.43 | 29.83 | 75,273 | +0.26(+0.89%) |
Feb 10, 2011 | 29.21 | 29.59 | 29.21 | 29.57 | 49,629 | +0.22(+0.75%) |
Feb 09, 2011 | 29.19 | 29.45 | 29.08 | 29.35 | 87,191 | +0.10(+0.35%) |
Feb 08, 2011 | 29.23 | 29.29 | 29.12 | 29.25 | 82,534 | -0.01(-0.02%) |
Feb 07, 2011 | 28.90 | 29.29 | 28.89 | 29.26 | 117,569 | +0.42(+1.44%) |
Feb 04, 2011 | 28.78 | 28.85 | 28.61 | 28.84 | 81,561 | +0.07(+0.25%) |
Feb 03, 2011 | 28.92 | 28.92 | 28.50 | 28.77 | 62,513 | -0.19(-0.66%) |
Feb 02, 2011 | 28.93 | 29.08 | 28.91 | 28.96 | 75,546 | -0.01(-0.05%) |
Feb 01, 2011 | 28.69 | 29.08 | 28.69 | 28.97 | 53,185 | +0.49(+1.72%) |
Jan 31, 2011 | 28.34 | 28.56 | 28.34 | 28.48 | 70,501 | +0.21(+0.75%) |
Jan 28, 2011 | 28.99 | 28.99 | 28.20 | 28.27 | 135,853 | -0.61(-2.10%) |
Jan 27, 2011 | 28.58 | 28.88 | 28.45 | 28.88 | 34,327 | +0.27(+0.94%) |
Jan 26, 2011 | 28.61 | 28.64 | 28.47 | 28.61 | 72,401 | +0.01(+0.05%) |
Jan 25, 2011 | 28.72 | 28.75 | 28.28 | 28.59 | 150,433 | -0.24(-0.84%) |
Jan 24, 2011 | 28.76 | 28.91 | 28.62 | 28.83 | 58,943 | +0.04(+0.15%) |
Jan 21, 2011 | 28.75 | 28.90 | 28.69 | 28.79 | 281,962 | +0.21(+0.74%) |
Jan 20, 2011 | 28.34 | 28.66 | 28.29 | 28.58 | 219,842 | +0.14(+0.49%) |
Jan 19, 2011 | 29.04 | 29.04 | 28.41 | 28.44 | 188,364 | -0.81(-2.77%) |
Jan 18, 2011 | 29.20 | 29.26 | 29.00 | 29.25 | 77,285 | -0.01(-0.05%) |
Jan 14, 2011 | 28.92 | 29.26 | 28.92 | 29.26 | 131,702 | +0.30(+1.03%) |
Jan 13, 2011 | 28.90 | 29.02 | 28.78 | 28.96 | 63,615 | +0.12(+0.40%) |
Jan 12, 2011 | 28.53 | 28.85 | 28.53 | 28.85 | 53,292 | +0.56(+1.99%) |
Jan 11, 2011 | 28.42 | 28.50 | 28.18 | 28.28 | 31,956 | -0.02(-0.08%) |
Jan 10, 2011 | 28.04 | 28.34 | 27.97 | 28.31 | 42,593 | +0.15(+0.54%) |
Jan 07, 2011 | 28.37 | 28.37 | 27.93 | 28.15 | 97,464 | -0.26(-0.90%) |
Jan 06, 2011 | 28.37 | 28.46 | 28.28 | 28.41 | 35,774 | +0.06(+0.21%) |
Jan 05, 2011 | 28.02 | 28.37 | 28.02 | 28.35 | 66,322 | +0.21(+0.75%) |
Jan 04, 2011 | 28.41 | 28.41 | 27.96 | 28.14 | 90,457 | -0.27(-0.95%) |
Jan 03, 2011 | 28.36 | 28.63 | 28.24 | 28.41 | 174,062 | +0.37(+1.30%) |
Dec 31, 2010 | 28.02 | 28.16 | 27.99 | 28.04 | 386,725 | -0.03(-0.10%) |
Dec 30, 2010 | 28.12 | 28.15 | 28.00 | 28.07 | 60,454 | -0.08(-0.29%) |
Dec 29, 2010 | 28.28 | 28.28 | 28.14 | 28.15 | 37,062 | -0.13(-0.46%) |
Dec 28, 2010 | 28.30 | 28.37 | 28.20 | 28.28 | 33,931 | -0.02(-0.08%) |
Dec 27, 2010 | 28.02 | 28.31 | 28.02 | 28.31 | 35,799 | +0.19(+0.68%) |
Dec 23, 2010 | 28.24 | 28.26 | 28.06 | 28.12 | 46,870 | -0.19(-0.67%) |
Dec 22, 2010 | 28.17 | 28.31 | 28.10 | 28.31 | 195,546 | +0.20(+0.73%) |
Dec 21, 2010 | 27.84 | 28.11 | 27.82 | 28.10 | 91,086 | +0.42(+1.50%) |
Dec 20, 2010 | 27.78 | 27.78 | 27.55 | 27.69 | 92,909 | +0.01(+0.03%) |
Dec 17, 2010 | 27.61 | 27.74 | 27.43 | 27.68 | 121,481 | +0.12(+0.43%) |
Dec 16, 2010 | 27.43 | 27.67 | 27.37 | 27.56 | 318,868 | +0.14(+0.50%) |
Dec 15, 2010 | 27.49 | 27.74 | 27.41 | 27.42 | 137,524 | -0.05(-0.18%) |
Dec 14, 2010 | 27.70 | 27.71 | 27.44 | 27.47 | 66,358 | -0.18(-0.65%) |
Dec 13, 2010 | 27.80 | 27.83 | 27.64 | 27.65 | 89,001 | +0.01(+0.05%) |
Dec 10, 2010 | 27.66 | 27.66 | 27.31 | 27.64 | 26,613 | +0.11(+0.39%) |
Dec 09, 2010 | 27.54 | 27.54 | 27.27 | 27.53 | 58,871 | +0.13(+0.47%) |
Dec 08, 2010 | 27.10 | 27.44 | 27.10 | 27.40 | 59,150 | +0.28(+1.04%) |
Dec 07, 2010 | 27.44 | 27.52 | 27.11 | 27.12 | 163,113 | +0.03(+0.11%) |
Dec 06, 2010 | 26.92 | 27.13 | 26.92 | 27.09 | 100,039 | +0.12(+0.43%) |
Dec 03, 2010 | 26.80 | 27.03 | 26.58 | 26.97 | 259,201 | +0.04(+0.13%) |
Dec 02, 2010 | 26.21 | 26.95 | 26.21 | 26.94 | 397,619 | +0.89(+3.43%) |
Dec 01, 2010 | 25.71 | 26.08 | 25.71 | 26.04 | 241,754 | +0.68(+2.67%) |
Nov 30, 2010 | 25.38 | 25.49 | 25.33 | 25.37 | 97,797 | -0.19(-0.73%) |
Nov 29, 2010 | 25.58 | 25.58 | 25.29 | 25.55 | 44,665 | -0.09(-0.34%) |
Nov 26, 2010 | 25.58 | 25.76 | 25.58 | 25.64 | 12,665 | -0.17(-0.64%) |
Nov 24, 2010 | 25.41 | 25.81 | 25.81 | 25.81 | 44,570 | +0.55(+2.17%) |
Nov 23, 2010 | 25.39 | 25.50 | 25.10 | 25.26 | 182,220 | -0.43(-1.66%) |
Nov 22, 2010 | 25.94 | 25.94 | 25.57 | 25.68 | 159,585 | -0.38(-1.47%) |
Nov 19, 2010 | 25.95 | 26.09 | 25.95 | 26.07 | 23,275 | +0.00(+0.00%) |
Nov 18, 2010 | 26.11 | 26.28 | 26.04 | 26.07 | 28,758 | +0.33(+1.29%) |
Nov 17, 2010 | 25.73 | 25.78 | 25.68 | 25.73 | 62,361 | -0.05(-0.20%) |
Nov 16, 2010 | 26.07 | 26.11 | 25.69 | 25.78 | 144,013 | -0.45(-1.73%) |
Nov 15, 2010 | 26.20 | 26.47 | 26.20 | 26.24 | 94,657 | +0.13(+0.50%) |
Nov 12, 2010 | 26.35 | 26.40 | 26.01 | 26.11 | 143,700 | -0.40(-1.52%) |
Nov 11, 2010 | 26.33 | 26.61 | 26.33 | 26.51 | 165,158 | -0.10(-0.38%) |
Nov 10, 2010 | 26.46 | 26.63 | 26.21 | 26.61 | 164,216 | +0.14(+0.54%) |
Nov 09, 2010 | 26.95 | 26.95 | 26.35 | 26.47 | 140,989 | -0.34(-1.26%) |
Nov 08, 2010 | 26.96 | 26.96 | 26.63 | 26.81 | 111,932 | -0.21(-0.77%) |
Nov 05, 2010 | 26.49 | 27.04 | 26.49 | 27.02 | 115,780 | +0.56(+2.13%) |
Nov 04, 2010 | 25.95 | 26.46 | 25.95 | 26.46 | 33,935 | +0.75(+2.92%) |
Nov 03, 2010 | 25.55 | 25.71 | 25.35 | 25.71 | 289,624 | +0.18(+0.71%) |
Nov 02, 2010 | 25.50 | 25.55 | 25.43 | 25.52 | 36,699 | +0.22(+0.86%) |