Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 30.49 | 30.88 | 29.56 | 30.00 | 236,601 | -0.29(-0.95%) |
Aug 30, 2011 | 28.75 | 30.67 | 28.51 | 30.29 | 266,052 | +1.27(+4.39%) |
Aug 29, 2011 | 27.31 | 29.14 | 27.15 | 29.01 | 106,354 | +2.02(+7.49%) |
Aug 26, 2011 | 26.32 | 27.02 | 25.62 | 26.99 | 141,155 | +0.47(+1.77%) |
Aug 25, 2011 | 27.29 | 27.52 | 26.30 | 26.52 | 90,198 | -0.50(-1.84%) |
Aug 24, 2011 | 26.54 | 27.17 | 26.20 | 27.02 | 122,954 | +0.40(+1.49%) |
Aug 23, 2011 | 25.87 | 26.74 | 25.46 | 26.62 | 155,193 | +0.99(+3.87%) |
Aug 22, 2011 | 26.55 | 26.67 | 25.43 | 25.63 | 134,518 | -0.19(-0.73%) |
Aug 19, 2011 | 25.28 | 26.41 | 25.26 | 25.82 | 209,499 | -0.07(-0.28%) |
Aug 18, 2011 | 26.89 | 26.89 | 25.53 | 25.89 | 199,693 | -2.08(-7.42%) |
Aug 17, 2011 | 28.08 | 28.56 | 27.52 | 27.97 | 98,048 | +0.07(+0.26%) |
Aug 16, 2011 | 28.51 | 28.51 | 27.53 | 27.89 | 151,446 | -0.90(-3.13%) |
Aug 15, 2011 | 28.40 | 28.95 | 28.35 | 28.80 | 143,648 | +0.70(+2.47%) |
Aug 12, 2011 | 27.59 | 28.29 | 27.24 | 28.10 | 199,044 | +0.75(+2.74%) |
Aug 11, 2011 | 26.58 | 27.81 | 26.44 | 27.35 | 319,738 | +1.02(+3.87%) |
Aug 10, 2011 | 26.08 | 26.70 | 25.79 | 26.33 | 334,467 | -0.77(-2.84%) |
Aug 09, 2011 | 28.78 | 27.35 | 25.05 | 27.10 | 347,016 | +1.03(+3.95%) |
Aug 08, 2011 | 28.78 | 29.94 | 26.04 | 26.07 | 310,174 | -3.45(-11.68%) |
Aug 05, 2011 | 30.69 | 31.07 | 29.16 | 29.52 | 367,624 | -0.66(-2.20%) |
Aug 04, 2011 | 32.57 | 33.03 | 30.12 | 30.19 | 284,798 | -1.29(-4.10%) |
Aug 03, 2011 | 31.75 | 32.03 | 30.59 | 31.48 | 181,311 | -0.28(-0.87%) |
Aug 02, 2011 | 33.01 | 33.64 | 31.72 | 31.75 | 176,222 | -1.40(-4.22%) |
Aug 01, 2011 | 31.83 | 33.44 | 31.83 | 33.15 | 167,406 | -0.02(-0.05%) |
Jul 29, 2011 | 32.55 | 33.47 | 32.43 | 33.17 | 102,207 | +0.20(+0.60%) |
Jul 28, 2011 | 33.15 | 33.60 | 32.84 | 32.97 | 100,218 | -0.20(-0.59%) |
Jul 27, 2011 | 33.06 | 33.81 | 32.60 | 33.17 | 181,300 | +0.00(+0.00%) |
Jul 26, 2011 | 33.21 | 33.56 | 33.03 | 33.17 | 70,991 | +0.01(+0.03%) |
Jul 25, 2011 | 33.43 | 33.82 | 33.15 | 33.16 | 60,346 | -0.72(-2.12%) |
Jul 22, 2011 | 34.06 | 34.06 | 33.81 | 33.88 | 53,449 | -0.63(-1.82%) |
Jul 21, 2011 | 33.52 | 34.57 | 33.40 | 34.50 | 93,597 | +1.08(+3.22%) |
Jul 20, 2011 | 33.69 | 33.79 | 33.15 | 33.43 | 46,502 | -0.15(-0.45%) |
Jul 19, 2011 | 33.01 | 33.58 | 32.98 | 33.58 | 78,710 | +0.89(+2.71%) |
Jul 18, 2011 | 33.02 | 33.15 | 32.20 | 32.69 | 75,872 | -0.46(-1.38%) |
Jul 15, 2011 | 32.98 | 33.36 | 32.72 | 33.15 | 72,389 | +0.31(+0.95%) |
Jul 14, 2011 | 33.41 | 33.90 | 32.73 | 32.84 | 120,957 | -0.45(-1.35%) |
Jul 13, 2011 | 33.11 | 34.01 | 32.93 | 33.29 | 82,398 | +0.36(+1.09%) |
Jul 12, 2011 | 32.86 | 33.48 | 32.74 | 32.93 | 63,777 | -0.06(-0.19%) |
Jul 11, 2011 | 33.57 | 33.59 | 32.80 | 32.99 | 86,178 | -1.09(-3.21%) |
Jul 08, 2011 | 34.22 | 34.39 | 33.60 | 34.08 | 76,786 | -0.65(-1.86%) |
Jul 07, 2011 | 34.85 | 35.15 | 34.56 | 34.73 | 73,642 | +0.27(+0.78%) |
Jul 06, 2011 | 34.30 | 34.76 | 34.10 | 34.46 | 107,761 | -0.03(-0.08%) |
Jul 05, 2011 | 34.34 | 34.55 | 34.07 | 34.49 | 76,333 | +0.07(+0.21%) |
Jul 01, 2011 | 33.64 | 34.52 | 33.64 | 34.41 | 91,292 | +0.43(+1.27%) |
Jun 30, 2011 | 33.12 | 34.18 | 33.07 | 33.98 | 113,138 | +0.90(+2.71%) |
Jun 29, 2011 | 32.73 | 33.15 | 32.39 | 33.09 | 81,060 | +0.56(+1.74%) |
Jun 28, 2011 | 32.67 | 33.15 | 32.49 | 32.52 | 95,222 | -0.08(-0.25%) |
Jun 27, 2011 | 32.30 | 32.85 | 32.01 | 32.60 | 108,876 | +0.35(+1.08%) |
Jun 24, 2011 | 32.76 | 33.12 | 32.02 | 32.26 | 173,517 | -0.45(-1.37%) |
Jun 23, 2011 | 31.78 | 32.85 | 31.16 | 32.70 | 123,160 | +0.37(+1.14%) |
Jun 22, 2011 | 32.01 | 32.78 | 32.01 | 32.34 | 89,028 | +0.13(+0.39%) |
Jun 21, 2011 | 32.18 | 32.51 | 31.89 | 32.21 | 209,679 | +0.36(+1.13%) |
Jun 20, 2011 | 31.43 | 31.89 | 31.40 | 31.85 | 122,427 | +0.58(+1.86%) |
Jun 17, 2011 | 32.72 | 32.72 | 31.23 | 31.27 | 169,488 | -1.25(-3.86%) |
Jun 16, 2011 | 32.18 | 32.59 | 31.59 | 32.52 | 169,105 | +0.39(+1.23%) |
Jun 15, 2011 | 33.47 | 33.60 | 32.11 | 32.13 | 122,353 | -1.83(-5.38%) |
Jun 14, 2011 | 33.29 | 34.21 | 33.24 | 33.96 | 89,930 | +0.99(+3.02%) |
Jun 13, 2011 | 33.37 | 33.55 | 32.78 | 32.96 | 144,789 | -0.22(-0.65%) |
Jun 10, 2011 | 33.51 | 33.66 | 32.90 | 33.18 | 113,794 | -0.61(-1.80%) |
Jun 09, 2011 | 33.27 | 34.08 | 33.06 | 33.79 | 94,951 | +0.71(+2.14%) |
Jun 08, 2011 | 33.55 | 33.64 | 32.97 | 33.08 | 89,200 | -0.69(-2.04%) |
Jun 07, 2011 | 33.76 | 33.98 | 33.38 | 33.77 | 131,140 | +0.34(+1.02%) |
Jun 06, 2011 | 33.28 | 33.95 | 33.08 | 33.43 | 133,701 | +0.20(+0.59%) |
Jun 03, 2011 | 34.07 | 34.08 | 32.95 | 33.23 | 161,945 | -0.09(-0.27%) |
May 24, 2011 | 33.97 | 34.47 | 32.98 | 33.32 | 174,246 | -0.70(-2.05%) |
May 23, 2011 | 34.72 | 34.77 | 33.96 | 34.02 | 67,699 | -1.38(-3.90%) |
May 20, 2011 | 34.98 | 35.79 | 34.41 | 35.40 | 97,799 | +0.24(+0.69%) |
May 19, 2011 | 35.74 | 36.01 | 34.77 | 35.16 | 127,269 | -0.26(-0.73%) |
May 18, 2011 | 35.23 | 35.53 | 34.94 | 35.42 | 102,576 | +0.39(+1.10%) |
May 17, 2011 | 35.42 | 35.89 | 34.80 | 35.03 | 104,739 | -0.72(-2.01%) |
May 16, 2011 | 36.31 | 36.70 | 35.73 | 35.75 | 82,115 | -0.85(-2.33%) |
May 13, 2011 | 37.26 | 37.41 | 36.38 | 36.60 | 129,335 | -0.55(-1.47%) |
May 12, 2011 | 37.27 | 37.70 | 36.83 | 37.15 | 92,125 | -0.33(-0.88%) |
May 11, 2011 | 37.67 | 37.88 | 37.19 | 37.48 | 109,658 | -0.40(-1.06%) |
May 10, 2011 | 37.59 | 38.10 | 37.27 | 37.88 | 130,621 | +0.60(+1.60%) |
May 09, 2011 | 36.53 | 37.51 | 36.26 | 37.28 | 102,259 | +0.60(+1.63%) |
May 06, 2011 | 37.84 | 38.09 | 35.46 | 36.69 | 359,764 | -0.79(-2.12%) |
May 05, 2011 | 37.70 | 38.81 | 37.19 | 37.48 | 154,233 | -1.27(-3.27%) |
May 04, 2011 | 39.25 | 39.48 | 38.03 | 38.74 | 149,955 | -0.55(-1.41%) |
May 03, 2011 | 39.83 | 39.91 | 38.99 | 39.30 | 105,062 | -0.64(-1.61%) |
May 02, 2011 | 40.10 | 40.10 | 39.94 | 39.94 | 123,241 | -0.82(-2.01%) |
Apr 29, 2011 | 40.39 | 40.87 | 40.16 | 40.76 | 76,199 | +0.55(+1.37%) |
Apr 28, 2011 | 40.61 | 40.61 | 40.09 | 40.21 | 101,026 | -0.40(-0.99%) |
Apr 27, 2011 | 40.32 | 40.70 | 39.48 | 40.61 | 94,561 | +0.43(+1.06%) |
Apr 26, 2011 | 40.59 | 40.81 | 40.10 | 40.18 | 119,440 | -0.16(-0.40%) |
Apr 25, 2011 | 40.32 | 40.61 | 39.76 | 40.34 | 112,561 | -0.04(-0.09%) |
Apr 21, 2011 | 40.58 | 40.87 | 40.03 | 40.38 | 75,047 | +0.15(+0.38%) |
Apr 20, 2011 | 39.90 | 40.52 | 39.81 | 40.22 | 88,037 | +1.09(+2.78%) |
Apr 19, 2011 | 38.97 | 39.40 | 38.33 | 39.14 | 99,830 | +0.37(+0.97%) |
Apr 18, 2011 | 38.55 | 39.07 | 38.32 | 38.76 | 151,666 | -0.55(-1.41%) |
Apr 15, 2011 | 38.60 | 39.36 | 38.12 | 39.32 | 100,884 | +0.65(+1.68%) |
Apr 14, 2011 | 38.25 | 38.74 | 38.10 | 38.66 | 104,455 | +0.06(+0.16%) |
Apr 13, 2011 | 39.05 | 39.15 | 38.00 | 38.60 | 115,705 | -0.12(-0.30%) |
Apr 12, 2011 | 38.89 | 38.99 | 38.53 | 38.72 | 158,615 | -0.69(-1.74%) |
Apr 11, 2011 | 39.49 | 39.81 | 39.24 | 39.40 | 106,755 | +0.05(+0.14%) |
Apr 08, 2011 | 40.26 | 40.60 | 39.13 | 39.35 | 99,764 | -0.61(-1.52%) |
Apr 07, 2011 | 39.68 | 40.21 | 39.51 | 39.96 | 119,057 | +0.37(+0.95%) |
Apr 06, 2011 | 39.89 | 40.10 | 39.22 | 39.58 | 107,101 | -0.01(-0.02%) |
Apr 05, 2011 | 39.09 | 39.97 | 38.77 | 39.59 | 132,623 | +0.45(+1.14%) |
Apr 04, 2011 | 39.01 | 40.05 | 38.76 | 39.15 | 311,096 | +0.42(+1.08%) |
Apr 01, 2011 | 38.41 | 39.41 | 38.00 | 38.73 | 356,429 | +0.67(+1.76%) |
Mar 31, 2011 | 37.66 | 38.06 | 37.58 | 38.06 | 2,878,193 | +0.37(+0.97%) |
Mar 30, 2011 | 37.69 | 37.69 | 37.69 | 37.69 | 274,269 | +0.24(+0.64%) |
Mar 29, 2011 | 37.61 | 37.78 | 37.26 | 37.45 | 198,368 | +0.11(+0.29%) |
Mar 28, 2011 | 37.50 | 37.59 | 37.12 | 37.35 | 184,157 | -0.08(-0.21%) |
Mar 25, 2011 | 36.45 | 38.21 | 36.28 | 37.43 | 561,833 | +2.77(+8.00%) |
Mar 24, 2011 | 34.50 | 34.82 | 33.91 | 34.65 | 161,801 | +0.32(+0.93%) |
Mar 23, 2011 | 34.05 | 34.69 | 33.80 | 34.33 | 95,989 | +0.25(+0.73%) |
Mar 22, 2011 | 33.77 | 34.35 | 33.59 | 34.08 | 56,243 | +0.44(+1.30%) |
Mar 21, 2011 | 33.62 | 33.82 | 33.56 | 33.65 | 124,653 | +0.47(+1.42%) |
Mar 18, 2011 | 32.98 | 33.25 | 32.85 | 33.17 | 205,133 | +0.45(+1.36%) |
Mar 17, 2011 | 33.31 | 33.41 | 32.70 | 32.73 | 112,080 | -0.04(-0.11%) |
Mar 16, 2011 | 33.00 | 33.26 | 32.55 | 32.76 | 168,654 | -0.30(-0.92%) |
Mar 15, 2011 | 32.92 | 33.45 | 32.67 | 33.07 | 86,175 | -0.22(-0.67%) |
Mar 14, 2011 | 32.84 | 33.82 | 32.49 | 33.29 | 102,678 | -0.53(-1.55%) |
Mar 11, 2011 | 33.36 | 34.15 | 33.30 | 33.82 | 65,751 | +0.00(+0.00%) |
Mar 10, 2011 | 34.38 | 34.51 | 33.27 | 33.82 | 178,153 | -1.17(-3.34%) |
Mar 09, 2011 | 35.59 | 35.59 | 34.83 | 34.98 | 64,594 | -0.67(-1.88%) |
Mar 08, 2011 | 34.87 | 35.84 | 34.35 | 35.65 | 76,368 | +0.86(+2.49%) |
Mar 07, 2011 | 35.38 | 35.88 | 34.54 | 34.79 | 72,521 | -0.41(-1.16%) |
Mar 04, 2011 | 35.26 | 35.65 | 34.91 | 35.20 | 64,395 | -0.23(-0.65%) |
Mar 03, 2011 | 34.73 | 35.75 | 34.73 | 35.43 | 73,054 | +1.08(+3.14%) |
Mar 02, 2011 | 34.09 | 34.78 | 34.09 | 34.35 | 122,727 | +0.15(+0.44%) |
Mar 01, 2011 | 36.09 | 36.09 | 34.06 | 34.20 | 143,847 | -1.82(-5.05%) |
Feb 28, 2011 | 36.45 | 36.61 | 35.60 | 36.02 | 56,361 | -0.13(-0.37%) |
Feb 25, 2011 | 34.67 | 36.25 | 34.67 | 36.15 | 82,069 | +1.67(+4.83%) |
Feb 24, 2011 | 34.32 | 35.05 | 34.32 | 34.48 | 146,376 | -0.03(-0.08%) |
Feb 23, 2011 | 35.93 | 35.93 | 34.27 | 34.51 | 98,865 | -1.37(-3.83%) |
Feb 22, 2011 | 36.57 | 37.14 | 35.43 | 35.88 | 267,910 | -1.10(-2.96%) |
Feb 18, 2011 | 35.99 | 37.04 | 35.54 | 36.98 | 132,556 | +0.84(+2.32%) |
Feb 17, 2011 | 35.95 | 36.39 | 35.95 | 36.14 | 83,473 | +0.09(+0.25%) |
Feb 16, 2011 | 36.19 | 38.22 | 35.60 | 36.05 | 245,204 | -0.84(-2.27%) |
Feb 15, 2011 | 37.11 | 37.42 | 36.83 | 36.89 | 106,903 | -0.30(-0.81%) |
Feb 14, 2011 | 35.98 | 37.43 | 35.91 | 37.19 | 140,314 | +1.18(+3.27%) |
Feb 11, 2011 | 35.53 | 36.19 | 35.53 | 36.02 | 113,069 | +0.25(+0.70%) |
Feb 10, 2011 | 35.49 | 35.86 | 35.47 | 35.77 | 81,218 | +0.14(+0.40%) |
Feb 09, 2011 | 35.08 | 35.76 | 35.01 | 35.63 | 126,706 | +0.32(+0.90%) |
Feb 08, 2011 | 35.06 | 35.31 | 34.92 | 35.31 | 52,462 | +0.27(+0.78%) |
Feb 07, 2011 | 34.60 | 35.46 | 34.48 | 35.03 | 145,052 | +0.51(+1.49%) |
Feb 04, 2011 | 34.56 | 34.87 | 34.19 | 34.52 | 104,352 | -0.18(-0.51%) |
Feb 03, 2011 | 34.61 | 34.89 | 34.26 | 34.69 | 82,526 | -0.01(-0.03%) |
Feb 02, 2011 | 34.88 | 35.04 | 34.56 | 34.70 | 99,315 | -0.31(-0.89%) |
Feb 01, 2011 | 34.35 | 35.34 | 34.10 | 35.01 | 137,236 | +0.90(+2.65%) |
Jan 31, 2011 | 34.05 | 34.14 | 33.56 | 34.11 | 104,721 | +0.20(+0.60%) |
Jan 28, 2011 | 34.25 | 34.28 | 33.50 | 33.91 | 160,276 | -0.42(-1.21%) |
Jan 27, 2011 | 34.56 | 34.56 | 33.57 | 34.32 | 77,616 | -0.03(-0.08%) |
Jan 26, 2011 | 33.99 | 34.81 | 33.91 | 34.35 | 111,793 | +0.46(+1.36%) |
Jan 25, 2011 | 33.40 | 33.90 | 33.33 | 33.89 | 91,657 | +0.25(+0.74%) |
Jan 24, 2011 | 33.32 | 33.74 | 33.21 | 33.64 | 68,879 | +0.40(+1.20%) |
Jan 21, 2011 | 33.35 | 33.69 | 33.05 | 33.24 | 74,653 | +0.09(+0.27%) |
Jan 20, 2011 | 33.27 | 33.44 | 32.80 | 33.15 | 142,481 | -0.37(-1.11%) |
Jan 19, 2011 | 34.50 | 34.50 | 33.28 | 33.52 | 146,914 | -0.94(-2.73%) |
Jan 18, 2011 | 34.85 | 35.09 | 34.17 | 34.46 | 121,257 | -0.63(-1.79%) |
Jan 14, 2011 | 34.62 | 35.34 | 34.25 | 35.09 | 199,382 | +0.72(+2.09%) |
Jan 13, 2011 | 34.51 | 34.82 | 34.04 | 34.38 | 217,903 | +0.12(+0.36%) |
Jan 12, 2011 | 34.15 | 34.60 | 34.03 | 34.25 | 176,575 | +0.52(+1.55%) |
Jan 11, 2011 | 34.12 | 34.37 | 33.41 | 33.73 | 88,859 | -0.06(-0.18%) |
Jan 10, 2011 | 33.05 | 33.91 | 32.66 | 33.79 | 127,905 | +0.62(+1.87%) |
Jan 07, 2011 | 32.35 | 33.24 | 32.28 | 33.17 | 139,216 | +0.75(+2.32%) |
Jan 06, 2011 | 32.33 | 32.59 | 32.28 | 32.42 | 75,894 | +0.04(+0.14%) |
Jan 05, 2011 | 31.52 | 32.41 | 31.52 | 32.37 | 60,645 | +0.59(+1.87%) |
Jan 04, 2011 | 32.23 | 32.40 | 30.81 | 31.78 | 481,116 | -0.48(-1.48%) |
Jan 03, 2011 | 32.01 | 32.58 | 32.01 | 32.26 | 92,528 | +0.54(+1.70%) |
Dec 31, 2010 | 31.88 | 32.22 | 31.57 | 31.72 | 65,630 | -0.24(-0.75%) |
Dec 30, 2010 | 31.83 | 32.33 | 31.81 | 31.96 | 72,131 | +0.17(+0.53%) |
Dec 29, 2010 | 31.63 | 31.90 | 31.35 | 31.79 | 44,592 | +0.32(+1.01%) |
Dec 28, 2010 | 31.63 | 31.80 | 31.41 | 31.47 | 59,933 | -0.12(-0.39%) |
Dec 27, 2010 | 31.61 | 31.72 | 31.34 | 31.59 | 65,525 | +0.17(+0.54%) |
Dec 23, 2010 | 31.06 | 31.88 | 31.06 | 31.42 | 68,487 | +0.33(+1.05%) |
Dec 22, 2010 | 31.72 | 31.72 | 30.82 | 31.10 | 149,527 | -0.50(-1.57%) |
Dec 21, 2010 | 31.44 | 31.79 | 31.29 | 31.59 | 89,849 | +0.38(+1.22%) |
Dec 20, 2010 | 31.56 | 31.87 | 31.11 | 31.21 | 131,226 | -0.29(-0.93%) |
Dec 17, 2010 | 30.98 | 31.56 | 30.80 | 31.50 | 245,482 | +0.63(+2.04%) |
Dec 16, 2010 | 29.81 | 31.02 | 29.81 | 30.87 | 155,987 | +1.25(+4.22%) |
Dec 15, 2010 | 28.24 | 30.33 | 28.24 | 29.62 | 411,684 | +2.12(+7.70%) |
Dec 14, 2010 | 27.45 | 27.61 | 27.33 | 27.51 | 107,745 | +0.09(+0.32%) |
Dec 13, 2010 | 27.92 | 27.92 | 27.36 | 27.42 | 141,749 | -0.35(-1.28%) |
Dec 10, 2010 | 27.86 | 28.12 | 27.49 | 27.77 | 144,742 | +0.17(+0.61%) |
Dec 09, 2010 | 27.68 | 27.76 | 27.39 | 27.60 | 99,674 | +0.25(+0.91%) |
Dec 08, 2010 | 27.79 | 28.13 | 27.26 | 27.35 | 196,533 | -0.29(-1.06%) |
Dec 07, 2010 | 27.05 | 27.78 | 26.90 | 27.65 | 210,563 | +1.01(+3.79%) |
Dec 06, 2010 | 26.08 | 26.89 | 26.08 | 26.64 | 255,117 | +0.39(+1.49%) |
Dec 03, 2010 | 26.23 | 26.44 | 26.07 | 26.25 | 110,003 | -0.20(-0.74%) |
Dec 02, 2010 | 26.30 | 26.59 | 26.18 | 26.44 | 110,415 | +0.23(+0.88%) |
Dec 01, 2010 | 25.96 | 26.65 | 25.96 | 26.21 | 137,116 | +0.86(+3.39%) |
Nov 30, 2010 | 25.48 | 25.56 | 25.07 | 25.35 | 118,177 | -0.54(-2.09%) |
Nov 29, 2010 | 25.88 | 26.14 | 25.25 | 25.89 | 104,006 | -0.26(-0.98%) |
Nov 26, 2010 | 26.40 | 26.62 | 26.08 | 26.15 | 38,625 | -0.53(-1.99%) |
Nov 24, 2010 | 26.37 | 26.68 | 26.68 | 26.68 | 85,376 | +0.63(+2.42%) |
Nov 23, 2010 | 26.30 | 26.34 | 25.57 | 26.05 | 81,173 | -0.69(-2.59%) |
Nov 22, 2010 | 26.41 | 26.98 | 26.11 | 26.74 | 106,084 | +0.15(+0.57%) |
Nov 19, 2010 | 26.26 | 26.89 | 26.20 | 26.59 | 119,809 | +0.43(+1.63%) |
Nov 18, 2010 | 25.61 | 26.58 | 25.57 | 26.17 | 56,365 | +1.00(+3.98%) |
Nov 17, 2010 | 25.28 | 25.40 | 24.92 | 25.17 | 66,352 | -0.07(-0.28%) |
Nov 16, 2010 | 25.78 | 25.78 | 24.90 | 25.24 | 62,092 | -0.86(-3.30%) |
Nov 15, 2010 | 26.20 | 26.56 | 25.95 | 26.10 | 39,164 | +0.04(+0.14%) |
Nov 12, 2010 | 26.55 | 26.85 | 25.85 | 26.06 | 89,315 | -0.86(-3.19%) |
Nov 11, 2010 | 27.08 | 27.34 | 26.83 | 26.92 | 48,820 | -0.52(-1.91%) |
Nov 10, 2010 | 26.92 | 27.51 | 26.63 | 27.44 | 72,958 | +0.62(+2.31%) |
Nov 09, 2010 | 26.84 | 27.18 | 26.63 | 26.82 | 128,310 | -0.14(-0.52%) |
Nov 08, 2010 | 26.94 | 27.25 | 26.70 | 26.96 | 82,344 | -0.16(-0.58%) |
Nov 05, 2010 | 26.38 | 27.28 | 26.32 | 27.12 | 135,912 | +0.64(+2.43%) |
Nov 04, 2010 | 25.82 | 26.50 | 24.27 | 26.48 | 146,132 | +0.96(+3.76%) |
Nov 03, 2010 | 25.32 | 25.57 | 24.67 | 25.52 | 228,224 | +0.13(+0.52%) |
Nov 02, 2010 | 25.26 | 25.74 | 25.20 | 25.39 | 229,288 | +0.52(+2.09%) |
Nov 01, 2010 | 24.64 | 25.08 | 24.54 | 24.87 | 141,014 | +0.33(+1.36%) |
Oct 29, 2010 | 24.06 | 24.67 | 24.06 | 24.54 | 100,883 | +0.29(+1.20%) |
Oct 28, 2010 | 24.49 | 24.88 | 24.12 | 24.24 | 79,128 | -0.12(-0.51%) |
Oct 27, 2010 | 24.54 | 24.54 | 23.82 | 24.37 | 76,450 | -0.49(-1.98%) |
Oct 25, 2010 | 24.76 | 25.51 | 24.76 | 24.86 | 102,437 | +0.29(+1.18%) |
Oct 22, 2010 | 24.71 | 24.71 | 24.38 | 24.57 | 57,017 | -0.03(-0.11%) |
Oct 21, 2010 | 24.80 | 24.96 | 23.91 | 24.60 | 113,883 | +0.02(+0.07%) |
Oct 20, 2010 | 24.23 | 24.80 | 24.17 | 24.58 | 110,139 | +0.44(+1.82%) |
Oct 19, 2010 | 24.04 | 24.46 | 23.75 | 24.14 | 173,166 | -0.30(-1.22%) |
Oct 18, 2010 | 24.29 | 24.54 | 24.22 | 24.44 | 51,473 | +0.24(+0.98%) |
Oct 15, 2010 | 24.68 | 24.95 | 24.17 | 24.20 | 145,951 | -0.22(-0.90%) |
Oct 14, 2010 | 24.45 | 24.52 | 24.06 | 24.42 | 67,351 | +0.01(+0.04%) |
Oct 13, 2010 | 24.32 | 24.68 | 23.99 | 24.41 | 218,409 | +0.22(+0.91%) |
Oct 12, 2010 | 23.91 | 24.34 | 23.58 | 24.19 | 67,135 | +0.12(+0.51%) |
Oct 11, 2010 | 23.89 | 24.24 | 23.76 | 24.07 | 60,969 | +0.22(+0.92%) |
Oct 08, 2010 | 23.85 | 23.98 | 23.57 | 23.85 | 187,161 | +0.30(+1.27%) |
Oct 07, 2010 | 24.01 | 24.01 | 23.19 | 23.55 | 462 | -0.19(-0.82%) |
Oct 06, 2010 | 23.78 | 23.96 | 23.46 | 23.74 | 79,379 | -0.03(-0.11%) |
Oct 05, 2010 | 23.03 | 23.80 | 22.97 | 23.77 | 113,126 | +1.10(+4.85%) |
Oct 04, 2010 | 23.51 | 23.57 | 22.61 | 22.67 | 102,264 | -0.86(-3.67%) |
Oct 01, 2010 | 23.53 | 24.28 | 23.38 | 23.53 | 79,744 | -0.12(-0.50%) |
Sep 30, 2010 | 23.65 | 23.93 | 23.10 | 23.65 | 999 | +0.04(+0.16%) |
Sep 29, 2010 | 23.22 | 23.68 | 23.22 | 23.61 | 103,890 | +0.23(+0.98%) |
Sep 28, 2010 | 23.09 | 23.52 | 22.55 | 23.38 | 218 | +0.42(+1.84%) |
Sep 27, 2010 | 23.37 | 23.50 | 22.76 | 22.96 | 80,277 | -0.33(-1.44%) |
Sep 24, 2010 | 22.57 | 23.35 | 22.57 | 23.29 | 189,802 | +1.13(+5.08%) |
Sep 23, 2010 | 22.52 | 22.52 | 21.86 | 22.17 | 901 | -0.62(-2.70%) |
Sep 22, 2010 | 22.46 | 22.85 | 22.24 | 22.78 | 137,132 | +0.28(+1.25%) |
Sep 21, 2010 | 22.52 | 23.00 | 22.41 | 22.50 | 103,265 | -0.11(-0.51%) |
Sep 20, 2010 | 21.82 | 23.01 | 21.50 | 22.62 | 218,218 | +0.91(+4.18%) |
Sep 17, 2010 | 21.71 | 22.20 | 21.59 | 21.71 | 192,177 | +0.17(+0.78%) |
Sep 15, 2010 | 21.23 | 21.68 | 21.16 | 21.54 | 72,818 | +0.16(+0.74%) |
Sep 14, 2010 | 21.25 | 21.69 | 21.03 | 21.38 | 128,987 | +0.09(+0.41%) |
Sep 13, 2010 | 21.11 | 21.53 | 20.96 | 21.30 | 165,365 | +0.40(+1.94%) |
Sep 10, 2010 | 20.42 | 21.09 | 20.42 | 20.89 | 143,682 | +0.56(+2.77%) |
Sep 09, 2010 | 20.34 | 20.38 | 19.93 | 20.33 | 136,239 | +0.37(+1.85%) |
Sep 08, 2010 | 20.03 | 20.26 | 19.83 | 19.96 | 128,315 | +0.18(+0.89%) |
Sep 07, 2010 | 19.85 | 19.85 | 19.04 | 19.78 | 735 | -0.13(-0.66%) |
Sep 03, 2010 | 19.20 | 19.96 | 19.18 | 19.91 | 190,978 | +1.00(+5.31%) |
Sep 02, 2010 | 18.53 | 19.03 | 18.48 | 18.91 | 636 | +0.21(+1.13%) |