Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.24 | 31.88 | 30.60 | 31.75 | 352,457 | +1.97(+6.62%) |
Nov 29, 2011 | 29.69 | 30.11 | 29.18 | 29.78 | 214,709 | -0.03(-0.10%) |
Nov 28, 2011 | 28.50 | 30.10 | 28.44 | 29.81 | 403,867 | +2.54(+9.31%) |
Nov 25, 2011 | 27.85 | 28.26 | 27.27 | 27.27 | 88,699 | -0.83(-2.95%) |
Nov 23, 2011 | 29.08 | 29.25 | 28.00 | 28.10 | 182,293 | -1.36(-4.62%) |
Nov 22, 2011 | 29.12 | 30.41 | 29.11 | 29.46 | 308,708 | +0.34(+1.17%) |
Nov 21, 2011 | 29.15 | 29.60 | 28.80 | 29.12 | 282,472 | -0.62(-2.08%) |
Nov 18, 2011 | 30.11 | 30.23 | 29.06 | 29.74 | 382,143 | -0.33(-1.10%) |
Nov 17, 2011 | 31.05 | 31.23 | 29.93 | 30.07 | 339,124 | -0.97(-3.12%) |
Nov 16, 2011 | 31.71 | 32.64 | 30.85 | 31.04 | 271,968 | -1.16(-3.60%) |
Nov 15, 2011 | 31.84 | 32.36 | 31.63 | 32.20 | 350,592 | +0.29(+0.91%) |
Nov 14, 2011 | 32.74 | 33.14 | 31.77 | 31.91 | 275,920 | -1.15(-3.48%) |
Nov 11, 2011 | 32.21 | 33.18 | 31.78 | 33.06 | 201,430 | +1.41(+4.45%) |
Nov 10, 2011 | 32.30 | 32.39 | 31.21 | 31.65 | 234,470 | -0.04(-0.13%) |
Nov 09, 2011 | 32.34 | 32.92 | 31.48 | 31.69 | 276,507 | -1.83(-5.46%) |
Nov 08, 2011 | 34.27 | 34.36 | 32.64 | 33.52 | 332,740 | -0.36(-1.06%) |
Nov 07, 2011 | 33.14 | 34.08 | 33.14 | 33.88 | 309,839 | +0.54(+1.62%) |
Nov 04, 2011 | 33.18 | 33.74 | 32.58 | 33.34 | 218,866 | -0.40(-1.19%) |
Nov 03, 2011 | 33.71 | 34.00 | 32.65 | 33.74 | 274,330 | +0.55(+1.66%) |
Nov 02, 2011 | 33.05 | 33.67 | 32.52 | 33.19 | 314,561 | +0.68(+2.09%) |
Nov 01, 2011 | 32.46 | 32.99 | 31.08 | 32.51 | 739,549 | -1.35(-3.99%) |
Oct 31, 2011 | 33.51 | 34.62 | 33.21 | 33.86 | 395,129 | +0.75(+2.27%) |
Oct 28, 2011 | 33.40 | 34.30 | 32.60 | 33.11 | 855,984 | -1.85(-5.29%) |
Oct 27, 2011 | 34.00 | 35.99 | 33.83 | 34.96 | 786,567 | +1.72(+5.17%) |
Oct 26, 2011 | 33.17 | 34.00 | 30.41 | 33.24 | 1,593,873 | +4.94(+17.46%) |
Oct 25, 2011 | 29.42 | 29.97 | 28.10 | 28.30 | 654,976 | -1.43(-4.81%) |
Oct 24, 2011 | 29.68 | 30.39 | 29.00 | 29.73 | 401,533 | +0.05(+0.17%) |
Oct 21, 2011 | 28.59 | 29.74 | 28.59 | 29.68 | 251,123 | +1.72(+6.15%) |
Oct 20, 2011 | 28.35 | 28.78 | 27.50 | 27.96 | 253,619 | -0.27(-0.96%) |
Oct 19, 2011 | 29.01 | 29.91 | 28.10 | 28.23 | 249,731 | -0.93(-3.19%) |
Oct 18, 2011 | 28.46 | 29.48 | 27.68 | 29.16 | 243,902 | +0.85(+3.00%) |
Oct 17, 2011 | 29.66 | 29.83 | 28.19 | 28.31 | 208,274 | -1.29(-4.36%) |
Oct 14, 2011 | 29.35 | 29.68 | 28.74 | 29.60 | 156,462 | +0.73(+2.53%) |
Oct 13, 2011 | 28.86 | 29.19 | 28.52 | 28.87 | 128,512 | -0.31(-1.06%) |
Oct 12, 2011 | 28.50 | 29.45 | 28.39 | 29.18 | 253,028 | +0.81(+2.86%) |
Oct 11, 2011 | 27.68 | 28.49 | 27.60 | 28.37 | 152,119 | +0.32(+1.14%) |
Oct 10, 2011 | 27.39 | 28.10 | 27.19 | 28.05 | 169,818 | +1.16(+4.31%) |
Oct 07, 2011 | 28.33 | 28.34 | 26.10 | 26.89 | 387,175 | -1.36(-4.81%) |
Oct 06, 2011 | 28.08 | 28.36 | 27.27 | 28.25 | 288,552 | +0.01(+0.04%) |
Oct 05, 2011 | 26.50 | 28.35 | 26.02 | 28.24 | 784,711 | +1.76(+6.65%) |
Oct 04, 2011 | 22.46 | 26.53 | 22.46 | 26.48 | 640,870 | +3.82(+16.86%) |
Oct 03, 2011 | 24.76 | 25.49 | 22.64 | 22.66 | 404,715 | -2.50(-9.94%) |
Sep 30, 2011 | 24.65 | 25.65 | 24.44 | 25.16 | 339,133 | -0.02(-0.08%) |
Sep 29, 2011 | 24.90 | 25.23 | 24.39 | 25.18 | 263,206 | +1.05(+4.35%) |
Sep 28, 2011 | 25.21 | 25.47 | 24.01 | 24.13 | 205,055 | -1.02(-4.06%) |
Sep 27, 2011 | 25.50 | 25.96 | 24.89 | 25.15 | 176,927 | +0.38(+1.53%) |
Sep 26, 2011 | 24.04 | 24.82 | 23.40 | 24.77 | 286,410 | +0.73(+3.04%) |
Sep 23, 2011 | 23.70 | 24.44 | 23.24 | 24.04 | 364,027 | +0.30(+1.26%) |
Sep 22, 2011 | 24.35 | 24.74 | 23.17 | 23.74 | 607,291 | -1.35(-5.38%) |
Sep 21, 2011 | 25.82 | 26.57 | 25.00 | 25.09 | 392,443 | -0.82(-3.16%) |
Sep 20, 2011 | 27.42 | 27.70 | 25.90 | 25.91 | 259,961 | -1.46(-5.33%) |
Sep 19, 2011 | 26.62 | 27.79 | 26.39 | 27.37 | 445,158 | +0.13(+0.48%) |
Sep 16, 2011 | 26.92 | 27.34 | 26.76 | 27.24 | 990,563 | +0.54(+2.02%) |
Sep 15, 2011 | 27.24 | 27.24 | 26.21 | 26.70 | 309,119 | -0.17(-0.63%) |
Sep 14, 2011 | 26.90 | 27.29 | 26.19 | 26.87 | 334,138 | +0.33(+1.24%) |
Sep 13, 2011 | 26.42 | 26.71 | 26.00 | 26.54 | 303,351 | +0.32(+1.22%) |
Sep 12, 2011 | 24.99 | 26.30 | 24.99 | 26.22 | 413,869 | +0.87(+3.43%) |
Sep 09, 2011 | 25.97 | 26.22 | 24.90 | 25.35 | 269,903 | -0.99(-3.76%) |
Sep 08, 2011 | 26.84 | 27.13 | 26.28 | 26.34 | 259,786 | -0.78(-2.88%) |
Sep 07, 2011 | 26.52 | 27.31 | 26.12 | 27.12 | 242,165 | +0.95(+3.63%) |
Sep 06, 2011 | 25.26 | 26.24 | 25.20 | 26.17 | 255,056 | +0.01(+0.04%) |
Sep 02, 2011 | 27.37 | 27.90 | 25.90 | 26.16 | 322,412 | -1.89(-6.74%) |
Sep 01, 2011 | 27.79 | 28.35 | 27.28 | 28.05 | 338,160 | +0.23(+0.83%) |
Aug 31, 2011 | 27.99 | 28.70 | 27.28 | 27.82 | 312,973 | -0.08(-0.29%) |
Aug 30, 2011 | 27.20 | 28.16 | 26.97 | 27.90 | 310,848 | +0.51(+1.86%) |
Aug 29, 2011 | 26.46 | 27.50 | 26.31 | 27.39 | 216,452 | +1.34(+5.14%) |
Aug 26, 2011 | 24.64 | 26.13 | 24.12 | 26.05 | 329,193 | +1.19(+4.79%) |
Aug 25, 2011 | 25.60 | 25.99 | 24.76 | 24.86 | 282,512 | -0.70(-2.74%) |
Aug 24, 2011 | 26.19 | 26.66 | 24.82 | 25.56 | 478,172 | -0.75(-2.85%) |
Aug 23, 2011 | 25.28 | 26.42 | 24.00 | 26.31 | 588,257 | +1.12(+4.45%) |
Aug 22, 2011 | 26.82 | 27.15 | 25.03 | 25.19 | 611,508 | -0.77(-2.97%) |
Aug 19, 2011 | 26.04 | 27.20 | 25.44 | 25.96 | 3,340,859 | -0.88(-3.28%) |
Aug 18, 2011 | 28.30 | 28.51 | 26.49 | 26.84 | 679,242 | -2.50(-8.52%) |
Aug 17, 2011 | 28.73 | 30.14 | 28.28 | 29.34 | 1,023,642 | +1.84(+6.69%) |
Aug 16, 2011 | 28.34 | 28.40 | 27.01 | 27.50 | 300,258 | -0.92(-3.24%) |
Aug 15, 2011 | 27.99 | 28.49 | 27.60 | 28.42 | 259,799 | +0.84(+3.05%) |
Aug 12, 2011 | 26.88 | 27.64 | 26.60 | 27.58 | 350,840 | +1.01(+3.80%) |
Aug 11, 2011 | 25.58 | 26.87 | 25.01 | 26.57 | 461,029 | +1.20(+4.73%) |
Aug 10, 2011 | 25.28 | 26.37 | 25.01 | 25.37 | 454,059 | -0.42(-1.63%) |
Aug 09, 2011 | 25.32 | 25.99 | 23.80 | 25.79 | 1,014,530 | +1.37(+5.61%) |
Aug 08, 2011 | 26.42 | 27.37 | 24.37 | 24.42 | 561,833 | -3.25(-11.75%) |
Aug 05, 2011 | 29.01 | 29.14 | 27.10 | 27.67 | 510,059 | -1.08(-3.76%) |
Aug 04, 2011 | 30.83 | 31.56 | 28.56 | 28.75 | 466,817 | -2.43(-7.79%) |
Aug 03, 2011 | 31.03 | 32.01 | 30.29 | 31.18 | 415,590 | +0.00(+0.00%) |
Aug 02, 2011 | 33.11 | 34.39 | 31.06 | 31.18 | 369,838 | -2.41(-7.17%) |
Aug 01, 2011 | 36.00 | 36.00 | 32.55 | 33.59 | 408,933 | -1.42(-4.05%) |
Jul 29, 2011 | 34.48 | 35.50 | 33.33 | 35.01 | 348,531 | -0.23(-0.66%) |
Jul 28, 2011 | 34.74 | 36.48 | 34.39 | 35.24 | 470,054 | +0.73(+2.12%) |
Jul 27, 2011 | 37.98 | 37.98 | 33.70 | 34.51 | 827,937 | -1.27(-3.55%) |
Jul 26, 2011 | 35.43 | 36.53 | 35.22 | 35.78 | 237,312 | -0.47(-1.30%) |
Jul 25, 2011 | 36.09 | 36.79 | 35.57 | 36.25 | 277,288 | -0.50(-1.36%) |
Jul 22, 2011 | 36.25 | 36.88 | 35.86 | 36.75 | 188,631 | +0.13(+0.35%) |
Jul 21, 2011 | 35.75 | 36.65 | 35.56 | 36.62 | 213,138 | +1.06(+2.98%) |
Jul 20, 2011 | 35.79 | 35.89 | 34.63 | 35.56 | 203,384 | -0.09(-0.25%) |
Jul 19, 2011 | 34.60 | 35.69 | 34.60 | 35.65 | 209,853 | +1.31(+3.81%) |
Jul 18, 2011 | 34.89 | 34.91 | 33.84 | 34.34 | 189,069 | -0.80(-2.28%) |
Jul 15, 2011 | 35.73 | 36.10 | 34.79 | 35.14 | 281,752 | -0.38(-1.07%) |
Jul 14, 2011 | 36.12 | 36.53 | 35.25 | 35.52 | 175,872 | -0.24(-0.67%) |
Jul 13, 2011 | 35.74 | 35.93 | 35.49 | 35.76 | 146,022 | +0.45(+1.27%) |
Jul 12, 2011 | 35.49 | 35.66 | 35.13 | 35.31 | 138,704 | -0.45(-1.26%) |
Jul 11, 2011 | 36.76 | 37.18 | 35.60 | 35.76 | 225,960 | -1.64(-4.39%) |
Jul 08, 2011 | 37.20 | 37.69 | 36.61 | 37.40 | 224,851 | -0.32(-0.85%) |
Jul 07, 2011 | 37.53 | 37.95 | 37.01 | 37.72 | 151,031 | +0.44(+1.18%) |
Jul 06, 2011 | 36.08 | 37.37 | 36.00 | 37.28 | 204,303 | +0.96(+2.64%) |
Jul 05, 2011 | 35.85 | 36.37 | 35.61 | 36.32 | 129,669 | +0.36(+1.00%) |
Jul 01, 2011 | 35.47 | 35.98 | 34.92 | 35.96 | 174,565 | +0.67(+1.90%) |
Jun 30, 2011 | 35.00 | 35.49 | 34.81 | 35.29 | 138,586 | +0.39(+1.12%) |
Jun 29, 2011 | 34.53 | 34.96 | 34.30 | 34.90 | 208,167 | +0.47(+1.37%) |
Jun 28, 2011 | 33.77 | 34.43 | 33.70 | 34.43 | 170,565 | +0.68(+2.01%) |
Jun 27, 2011 | 32.92 | 34.07 | 32.80 | 33.75 | 223,024 | +0.95(+2.90%) |
Jun 24, 2011 | 32.66 | 32.86 | 32.25 | 32.80 | 426,557 | +0.29(+0.89%) |
Jun 23, 2011 | 30.83 | 32.58 | 30.25 | 32.51 | 236,930 | +1.43(+4.60%) |
Jun 22, 2011 | 30.65 | 31.74 | 30.61 | 31.08 | 131,387 | +0.13(+0.42%) |
Jun 21, 2011 | 30.77 | 31.13 | 30.58 | 30.95 | 188,716 | +0.48(+1.58%) |
Jun 20, 2011 | 30.38 | 30.71 | 30.10 | 30.47 | 190,021 | +0.36(+1.20%) |
Jun 17, 2011 | 30.44 | 30.85 | 30.00 | 30.11 | 718,378 | -0.14(-0.46%) |
Jun 16, 2011 | 30.19 | 30.68 | 29.46 | 30.25 | 192,559 | -0.08(-0.26%) |
Jun 15, 2011 | 30.74 | 31.13 | 30.08 | 30.33 | 136,340 | -0.79(-2.54%) |
Jun 14, 2011 | 31.06 | 31.58 | 30.89 | 31.12 | 169,601 | +0.37(+1.20%) |
Jun 13, 2011 | 30.63 | 31.39 | 30.63 | 30.75 | 217,294 | +0.19(+0.62%) |
Jun 10, 2011 | 31.17 | 31.37 | 30.06 | 30.56 | 229,645 | -0.84(-2.68%) |
Jun 09, 2011 | 30.77 | 31.64 | 30.33 | 31.40 | 176,942 | +0.65(+2.11%) |
Jun 08, 2011 | 31.34 | 31.34 | 30.63 | 30.75 | 149,960 | -0.68(-2.16%) |
Jun 07, 2011 | 31.55 | 32.18 | 30.75 | 31.43 | 175,768 | +0.16(+0.51%) |
Jun 06, 2011 | 31.87 | 32.00 | 31.14 | 31.27 | 228,222 | -0.68(-2.13%) |
Jun 03, 2011 | 32.01 | 32.21 | 31.66 | 31.95 | 202,230 | +0.95(+3.06%) |
May 24, 2011 | 31.57 | 31.77 | 30.85 | 31.00 | 169,060 | -0.53(-1.68%) |
May 23, 2011 | 31.79 | 32.72 | 31.30 | 31.53 | 497,136 | +0.31(+0.99%) |
May 20, 2011 | 30.39 | 31.33 | 30.39 | 31.22 | 300,532 | +0.58(+1.89%) |
May 19, 2011 | 31.17 | 31.19 | 30.14 | 30.64 | 219,017 | -0.15(-0.49%) |
May 18, 2011 | 30.30 | 31.00 | 30.30 | 30.79 | 345,586 | +0.52(+1.72%) |
May 17, 2011 | 30.70 | 30.95 | 30.00 | 30.27 | 499,768 | -0.93(-2.98%) |
May 16, 2011 | 33.00 | 33.05 | 31.11 | 31.20 | 476,302 | -1.89(-5.71%) |
May 13, 2011 | 33.98 | 34.12 | 33.04 | 33.09 | 129,490 | -0.73(-2.16%) |
May 12, 2011 | 33.07 | 34.20 | 32.53 | 33.82 | 161,389 | +0.52(+1.56%) |
May 11, 2011 | 34.48 | 34.48 | 33.14 | 33.30 | 205,130 | -1.25(-3.62%) |
May 10, 2011 | 34.13 | 34.63 | 33.99 | 34.55 | 188,062 | +0.70(+2.07%) |
May 09, 2011 | 33.37 | 34.08 | 33.00 | 33.85 | 155,666 | +0.38(+1.14%) |
May 06, 2011 | 34.51 | 34.72 | 33.26 | 33.47 | 287,870 | -0.75(-2.19%) |
May 05, 2011 | 32.11 | 34.27 | 31.97 | 34.22 | 526,910 | +1.75(+5.39%) |
May 04, 2011 | 32.99 | 32.99 | 31.57 | 32.47 | 354,275 | -0.40(-1.22%) |
May 03, 2011 | 34.54 | 34.71 | 32.08 | 32.87 | 495,580 | -1.76(-5.08%) |
May 02, 2011 | 34.82 | 35.49 | 34.26 | 34.63 | 274,145 | -0.79(-2.23%) |
Apr 29, 2011 | 35.91 | 36.00 | 35.27 | 35.42 | 353,091 | -0.89(-2.45%) |
Apr 28, 2011 | 35.49 | 36.50 | 35.41 | 36.31 | 259,082 | +0.94(+2.66%) |
Apr 27, 2011 | 37.99 | 37.99 | 34.21 | 35.37 | 989,573 | -3.05(-7.94%) |
Apr 26, 2011 | 37.43 | 39.00 | 37.06 | 38.42 | 763,414 | +1.93(+5.29%) |
Apr 25, 2011 | 35.90 | 36.88 | 35.60 | 36.49 | 252,594 | +0.12(+0.33%) |
Apr 21, 2011 | 36.42 | 36.47 | 36.01 | 36.37 | 209,659 | +0.12(+0.33%) |
Apr 20, 2011 | 36.04 | 36.67 | 35.53 | 36.25 | 271,693 | +0.62(+1.74%) |
Apr 19, 2011 | 35.66 | 35.79 | 35.31 | 35.63 | 327,856 | +0.17(+0.48%) |
Apr 18, 2011 | 35.90 | 35.95 | 34.62 | 35.46 | 267,834 | -0.44(-1.23%) |
Apr 15, 2011 | 34.81 | 35.93 | 34.65 | 35.90 | 253,480 | +1.10(+3.16%) |
Apr 14, 2011 | 35.55 | 35.90 | 34.60 | 34.80 | 334,121 | -0.86(-2.41%) |
Apr 13, 2011 | 33.38 | 36.00 | 33.05 | 35.66 | 793,616 | +4.19(+13.31%) |
Apr 12, 2011 | 31.37 | 31.94 | 31.36 | 31.47 | 201,219 | -0.39(-1.22%) |
Apr 11, 2011 | 32.55 | 32.75 | 31.45 | 31.86 | 285,012 | -0.59(-1.82%) |
Apr 08, 2011 | 33.63 | 33.63 | 32.08 | 32.45 | 272,102 | -1.18(-3.51%) |
Apr 07, 2011 | 34.20 | 34.22 | 33.53 | 33.63 | 169,596 | -0.38(-1.12%) |
Apr 06, 2011 | 33.46 | 34.08 | 33.20 | 34.01 | 222,351 | +0.93(+2.81%) |
Apr 05, 2011 | 33.13 | 33.45 | 32.85 | 33.08 | 120,383 | -0.33(-0.99%) |
Apr 04, 2011 | 33.74 | 33.74 | 33.00 | 33.41 | 168,945 | -0.07(-0.21%) |
Apr 01, 2011 | 33.12 | 33.68 | 32.82 | 33.48 | 307,593 | +0.59(+1.79%) |
Mar 31, 2011 | 32.79 | 33.00 | 32.47 | 32.89 | 268,002 | +0.08(+0.24%) |
Mar 30, 2011 | 31.82 | 32.83 | 31.36 | 32.81 | 362,093 | +1.14(+3.60%) |
Mar 29, 2011 | 32.06 | 32.06 | 31.42 | 31.67 | 353,106 | -0.34(-1.06%) |
Mar 28, 2011 | 31.49 | 32.46 | 31.16 | 32.01 | 327,576 | +1.02(+3.29%) |
Mar 25, 2011 | 29.71 | 31.41 | 29.71 | 30.99 | 500,761 | +1.44(+4.87%) |
Mar 24, 2011 | 29.93 | 29.93 | 29.23 | 29.55 | 274,673 | +0.27(+0.92%) |
Mar 23, 2011 | 29.86 | 29.92 | 29.10 | 29.28 | 165,391 | -0.53(-1.78%) |
Mar 22, 2011 | 30.12 | 30.12 | 29.65 | 29.81 | 136,056 | -0.22(-0.73%) |
Mar 21, 2011 | 29.99 | 30.14 | 29.52 | 30.03 | 196,536 | +0.92(+3.16%) |
Mar 18, 2011 | 29.47 | 30.15 | 28.68 | 29.11 | 1,214,792 | +0.03(+0.10%) |
Mar 17, 2011 | 29.35 | 29.47 | 28.88 | 29.08 | 236,079 | +0.28(+0.97%) |
Mar 16, 2011 | 28.13 | 29.28 | 28.12 | 28.80 | 280,027 | +0.56(+1.98%) |
Mar 15, 2011 | 29.16 | 29.89 | 28.05 | 28.24 | 367,898 | -1.88(-6.24%) |
Mar 14, 2011 | 28.65 | 30.49 | 28.65 | 30.12 | 499,298 | +1.10(+3.79%) |
Mar 11, 2011 | 28.46 | 29.22 | 28.40 | 29.02 | 112,325 | +0.25(+0.87%) |
Mar 10, 2011 | 29.64 | 29.65 | 28.64 | 28.77 | 265,657 | -1.26(-4.20%) |
Mar 09, 2011 | 29.98 | 30.17 | 29.56 | 30.03 | 293,527 | +0.12(+0.40%) |
Mar 08, 2011 | 29.28 | 30.05 | 29.02 | 29.91 | 253,804 | +0.71(+2.43%) |
Mar 07, 2011 | 29.26 | 29.48 | 28.76 | 29.20 | 214,353 | +0.04(+0.14%) |
Mar 04, 2011 | 29.25 | 29.30 | 28.53 | 29.16 | 146,798 | -0.02(-0.07%) |
Mar 03, 2011 | 28.04 | 29.41 | 27.99 | 29.18 | 182,138 | +1.38(+4.96%) |
Mar 02, 2011 | 27.69 | 28.00 | 27.52 | 27.80 | 106,526 | +0.13(+0.47%) |
Mar 01, 2011 | 28.74 | 28.97 | 27.51 | 27.67 | 152,039 | -1.05(-3.66%) |
Feb 28, 2011 | 29.00 | 29.17 | 28.14 | 28.72 | 133,548 | -0.16(-0.55%) |
Feb 25, 2011 | 28.06 | 28.98 | 27.94 | 28.88 | 185,319 | +0.99(+3.55%) |
Feb 24, 2011 | 27.50 | 27.98 | 27.15 | 27.89 | 182,492 | +0.43(+1.57%) |
Feb 23, 2011 | 27.25 | 27.82 | 26.90 | 27.46 | 181,301 | +0.27(+0.99%) |
Feb 22, 2011 | 28.45 | 28.62 | 27.02 | 27.19 | 419,649 | -1.94(-6.66%) |
Feb 18, 2011 | 29.76 | 29.76 | 28.82 | 29.13 | 148,499 | -0.47(-1.59%) |
Feb 17, 2011 | 29.15 | 29.74 | 29.02 | 29.60 | 82,814 | +0.45(+1.54%) |
Feb 16, 2011 | 28.78 | 29.54 | 28.64 | 29.15 | 152,683 | +0.29(+1.00%) |
Feb 15, 2011 | 28.40 | 28.99 | 28.29 | 28.86 | 139,257 | +0.00(+0.00%) |
Feb 14, 2011 | 29.08 | 29.80 | 28.77 | 28.86 | 313,082 | -1.04(-3.48%) |
Feb 11, 2011 | 29.99 | 30.07 | 29.23 | 29.90 | 236,561 | +0.00(+0.00%) |
Feb 10, 2011 | 28.32 | 29.91 | 27.51 | 29.90 | 485,361 | +1.87(+6.67%) |
Feb 09, 2011 | 27.80 | 28.18 | 27.41 | 28.03 | 229,772 | +0.24(+0.86%) |
Feb 08, 2011 | 27.28 | 27.95 | 27.03 | 27.79 | 317,213 | +0.40(+1.46%) |
Feb 07, 2011 | 27.37 | 27.67 | 27.19 | 27.39 | 121,399 | +0.01(+0.04%) |
Feb 04, 2011 | 27.54 | 27.54 | 27.04 | 27.38 | 65,395 | -0.14(-0.51%) |
Feb 03, 2011 | 27.37 | 27.58 | 27.00 | 27.52 | 94,682 | +0.20(+0.73%) |
Feb 02, 2011 | 27.23 | 27.50 | 27.13 | 27.32 | 60,956 | -0.04(-0.15%) |
Feb 01, 2011 | 27.07 | 27.52 | 27.02 | 27.36 | 90,085 | +0.36(+1.33%) |
Jan 31, 2011 | 27.25 | 27.25 | 26.90 | 27.00 | 145,637 | +0.00(+0.00%) |
Jan 28, 2011 | 27.26 | 27.27 | 26.71 | 27.00 | 167,219 | -0.34(-1.24%) |
Jan 27, 2011 | 27.25 | 27.56 | 27.05 | 27.34 | 103,494 | +0.24(+0.89%) |
Jan 26, 2011 | 27.25 | 27.75 | 27.03 | 27.10 | 167,202 | +0.00(+0.00%) |
Jan 25, 2011 | 27.11 | 27.19 | 26.78 | 27.10 | 173,802 | +0.01(+0.04%) |
Jan 24, 2011 | 27.16 | 27.55 | 27.00 | 27.09 | 222,348 | -0.04(-0.15%) |
Jan 21, 2011 | 25.02 | 27.50 | 25.01 | 27.13 | 485,650 | +2.85(+11.74%) |
Jan 20, 2011 | 24.57 | 24.76 | 23.86 | 24.28 | 179,017 | -0.46(-1.86%) |
Jan 19, 2011 | 25.83 | 25.92 | 24.57 | 24.74 | 193,501 | -1.15(-4.44%) |
Jan 18, 2011 | 26.14 | 26.14 | 25.44 | 25.89 | 146,246 | -0.24(-0.92%) |
Jan 14, 2011 | 25.90 | 26.25 | 25.81 | 26.13 | 156,774 | +0.21(+0.81%) |
Jan 13, 2011 | 25.98 | 26.34 | 25.73 | 25.92 | 119,356 | -0.14(-0.54%) |
Jan 12, 2011 | 25.57 | 26.08 | 25.41 | 26.06 | 205,470 | +0.58(+2.28%) |
Jan 11, 2011 | 26.04 | 26.04 | 25.40 | 25.48 | 118,326 | -0.51(-1.96%) |
Jan 10, 2011 | 26.01 | 26.13 | 25.26 | 25.99 | 189,908 | +0.01(+0.04%) |
Jan 07, 2011 | 25.85 | 26.35 | 25.69 | 25.98 | 369,420 | -0.32(-1.22%) |
Jan 06, 2011 | 25.96 | 27.14 | 25.76 | 26.30 | 344,664 | +0.34(+1.31%) |
Jan 05, 2011 | 25.36 | 26.00 | 25.25 | 25.96 | 216,804 | +0.59(+2.33%) |
Jan 04, 2011 | 25.50 | 25.50 | 24.64 | 25.37 | 303,329 | +0.11(+0.44%) |
Jan 03, 2011 | 25.37 | 25.37 | 25.00 | 25.26 | 294,725 | +0.38(+1.53%) |
Dec 31, 2010 | 24.57 | 25.27 | 24.52 | 24.88 | 123,760 | +0.35(+1.43%) |
Dec 30, 2010 | 24.90 | 25.23 | 24.51 | 24.53 | 155,788 | -0.48(-1.92%) |
Dec 29, 2010 | 25.02 | 25.21 | 24.82 | 25.01 | 121,749 | +0.05(+0.20%) |
Dec 28, 2010 | 25.00 | 25.08 | 24.75 | 24.96 | 338,547 | -0.01(-0.04%) |
Dec 27, 2010 | 23.91 | 25.00 | 23.80 | 24.97 | 241,793 | +1.05(+4.41%) |
Dec 23, 2010 | 23.55 | 23.96 | 23.51 | 23.91 | 195,349 | +0.00(+0.02%) |
Dec 22, 2010 | 23.85 | 23.96 | 23.63 | 23.91 | 173,599 | +0.17(+0.72%) |
Dec 21, 2010 | 23.61 | 23.78 | 23.04 | 23.74 | 135,881 | +0.34(+1.45%) |
Dec 20, 2010 | 23.24 | 23.60 | 23.05 | 23.40 | 149,137 | +0.34(+1.47%) |
Dec 17, 2010 | 23.09 | 23.24 | 22.16 | 23.06 | 255,289 | -0.05(-0.22%) |
Dec 16, 2010 | 23.23 | 23.40 | 22.90 | 23.11 | 179,382 | -0.09(-0.39%) |
Dec 15, 2010 | 23.09 | 23.64 | 22.94 | 23.20 | 151,265 | +0.11(+0.48%) |
Dec 14, 2010 | 23.30 | 23.30 | 22.71 | 23.09 | 190,115 | -0.30(-1.28%) |
Dec 13, 2010 | 22.96 | 23.85 | 22.84 | 23.39 | 366,925 | +0.55(+2.41%) |
Dec 10, 2010 | 21.84 | 23.00 | 21.80 | 22.84 | 558,554 | +0.98(+4.48%) |
Dec 09, 2010 | 20.78 | 21.99 | 20.77 | 21.86 | 283,688 | +1.17(+5.65%) |
Dec 08, 2010 | 20.70 | 20.80 | 20.54 | 20.69 | 65,272 | +0.00(+0.00%) |
Dec 07, 2010 | 20.50 | 20.94 | 20.37 | 20.69 | 124,818 | +0.42(+2.07%) |
Dec 06, 2010 | 20.34 | 20.43 | 20.05 | 20.27 | 121,735 | -0.20(-0.98%) |
Dec 03, 2010 | 20.33 | 20.54 | 20.04 | 20.47 | 114,606 | -0.13(-0.63%) |
Dec 02, 2010 | 20.48 | 20.74 | 20.40 | 20.60 | 143,158 | -0.10(-0.48%) |