Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.01 | 29.40 | 28.27 | 28.66 | 131,658 | -0.16(-0.56%) |
Aug 30, 2011 | 28.88 | 28.95 | 28.17 | 28.82 | 116,540 | -0.12(-0.41%) |
Aug 29, 2011 | 28.12 | 29.18 | 27.80 | 28.94 | 142,538 | +1.21(+4.36%) |
Aug 26, 2011 | 27.00 | 27.92 | 26.48 | 27.73 | 100,969 | +0.55(+2.02%) |
Aug 25, 2011 | 28.52 | 28.52 | 26.70 | 27.18 | 485,430 | -1.10(-3.89%) |
Aug 24, 2011 | 26.98 | 28.41 | 26.93 | 28.28 | 256,318 | +1.20(+4.43%) |
Aug 23, 2011 | 25.75 | 27.14 | 25.32 | 27.08 | 184,349 | +1.44(+5.62%) |
Aug 22, 2011 | 25.75 | 25.99 | 25.27 | 25.64 | 248,944 | +0.56(+2.23%) |
Aug 19, 2011 | 24.60 | 25.39 | 24.54 | 25.08 | 320,546 | +0.03(+0.12%) |
Aug 18, 2011 | 26.24 | 26.30 | 24.80 | 25.05 | 242,233 | -1.82(-6.77%) |
Aug 17, 2011 | 27.27 | 27.37 | 26.81 | 26.87 | 173,246 | -0.19(-0.70%) |
Aug 16, 2011 | 27.87 | 28.84 | 26.77 | 27.06 | 573,728 | +0.03(+0.12%) |
Aug 15, 2011 | 26.24 | 27.08 | 26.16 | 27.03 | 124,917 | +0.87(+3.32%) |
Aug 12, 2011 | 26.24 | 26.65 | 25.75 | 26.16 | 96,790 | +0.06(+0.23%) |
Aug 11, 2011 | 24.81 | 26.45 | 24.62 | 26.10 | 251,952 | +1.30(+5.24%) |
Aug 10, 2011 | 26.01 | 26.20 | 24.72 | 24.80 | 354,255 | -1.81(-6.80%) |
Aug 09, 2011 | 26.27 | 26.69 | 24.01 | 26.61 | 402,913 | +2.41(+9.96%) |
Aug 08, 2011 | 26.60 | 27.61 | 24.17 | 24.20 | 533,759 | -3.35(-12.16%) |
Aug 05, 2011 | 28.40 | 28.67 | 26.27 | 27.55 | 593,005 | -0.67(-2.37%) |
Aug 04, 2011 | 29.48 | 30.00 | 27.89 | 28.22 | 522,874 | -1.65(-5.52%) |
Aug 03, 2011 | 29.69 | 29.93 | 29.03 | 29.87 | 469,795 | +1.77(+6.30%) |
Aug 02, 2011 | 28.75 | 29.15 | 28.07 | 28.10 | 222,103 | -0.68(-2.36%) |
Aug 01, 2011 | 29.25 | 29.25 | 28.41 | 28.78 | 390,184 | -0.05(-0.17%) |
Jul 29, 2011 | 28.38 | 28.93 | 28.03 | 28.83 | 212,451 | +0.14(+0.49%) |
Jul 28, 2011 | 28.94 | 29.00 | 28.43 | 28.69 | 253,498 | -0.19(-0.66%) |
Jul 27, 2011 | 30.33 | 30.34 | 28.79 | 28.88 | 237,146 | -1.61(-5.28%) |
Jul 26, 2011 | 30.79 | 30.79 | 29.87 | 30.49 | 240,964 | -0.16(-0.52%) |
Jul 25, 2011 | 31.02 | 31.25 | 30.65 | 30.65 | 196,421 | -0.50(-1.61%) |
Jul 22, 2011 | 31.94 | 31.94 | 31.07 | 31.15 | 132,158 | -0.91(-2.84%) |
Jul 21, 2011 | 31.51 | 32.18 | 31.26 | 32.06 | 285,676 | +0.72(+2.30%) |
Jul 20, 2011 | 31.55 | 31.79 | 31.20 | 31.34 | 177,282 | -0.26(-0.82%) |
Jul 19, 2011 | 31.35 | 31.67 | 31.06 | 31.60 | 193,676 | +0.34(+1.09%) |
Jul 18, 2011 | 31.54 | 32.10 | 31.04 | 31.26 | 358,941 | -0.26(-0.82%) |
Jul 15, 2011 | 32.63 | 32.63 | 31.21 | 31.52 | 464,036 | -1.06(-3.25%) |
Jul 14, 2011 | 34.36 | 34.54 | 32.49 | 32.58 | 901,905 | -2.71(-7.68%) |
Jul 13, 2011 | 34.90 | 35.53 | 34.65 | 35.29 | 276,692 | +0.59(+1.70%) |
Jul 12, 2011 | 34.97 | 35.06 | 34.43 | 34.70 | 157,686 | -0.47(-1.34%) |
Jul 11, 2011 | 36.00 | 36.00 | 34.95 | 35.17 | 211,464 | -1.07(-2.95%) |
Jul 08, 2011 | 35.81 | 36.49 | 35.68 | 36.24 | 289,601 | -0.04(-0.11%) |
Jul 07, 2011 | 35.60 | 36.37 | 35.31 | 36.28 | 446,430 | +1.06(+3.01%) |
Jul 06, 2011 | 34.80 | 35.40 | 34.58 | 35.22 | 206,889 | +0.28(+0.80%) |
Jul 05, 2011 | 34.83 | 35.20 | 34.49 | 34.94 | 644,065 | -0.58(-1.63%) |
Jul 01, 2011 | 35.37 | 35.72 | 35.00 | 35.52 | 237,027 | +0.17(+0.48%) |
Jun 30, 2011 | 34.90 | 35.57 | 34.81 | 35.35 | 185,697 | +0.55(+1.58%) |
Jun 29, 2011 | 35.40 | 35.60 | 34.61 | 34.80 | 299,206 | -0.65(-1.83%) |
Jun 28, 2011 | 34.18 | 35.96 | 34.18 | 35.45 | 506,471 | +1.04(+3.02%) |
Jun 27, 2011 | 34.09 | 34.50 | 34.07 | 34.41 | 227,940 | +0.01(+0.03%) |
Jun 24, 2011 | 33.23 | 34.92 | 33.23 | 34.40 | 495,322 | +0.92(+2.75%) |
Jun 23, 2011 | 34.12 | 34.25 | 32.21 | 33.48 | 1,049,731 | -1.03(-2.98%) |
Jun 22, 2011 | 32.25 | 35.00 | 31.98 | 34.51 | 2,698,809 | +5.90(+20.62%) |
Jun 21, 2011 | 29.74 | 29.89 | 28.23 | 28.61 | 767,271 | -0.01(-0.03%) |
Jun 20, 2011 | 28.01 | 28.72 | 26.81 | 28.62 | 424,515 | +1.57(+5.80%) |
Jun 17, 2011 | 27.39 | 28.00 | 26.83 | 27.05 | 475,483 | -0.26(-0.95%) |
Jun 16, 2011 | 28.87 | 29.06 | 27.05 | 27.31 | 507,749 | -1.48(-5.14%) |
Jun 15, 2011 | 29.10 | 29.30 | 28.78 | 28.79 | 144,517 | -0.56(-1.91%) |
Jun 14, 2011 | 29.22 | 29.52 | 29.19 | 29.35 | 110,157 | +0.49(+1.70%) |
Jun 13, 2011 | 29.19 | 29.30 | 28.53 | 28.86 | 174,305 | -0.11(-0.38%) |
Jun 10, 2011 | 29.10 | 29.50 | 28.93 | 28.97 | 159,277 | -0.25(-0.86%) |
Jun 09, 2011 | 28.95 | 29.32 | 28.78 | 29.22 | 126,474 | +0.45(+1.56%) |
Jun 08, 2011 | 29.24 | 29.51 | 28.50 | 28.77 | 141,377 | -0.49(-1.67%) |
Jun 07, 2011 | 29.24 | 29.90 | 29.17 | 29.26 | 120,510 | +0.29(+1.00%) |
Jun 06, 2011 | 29.25 | 29.60 | 28.83 | 28.97 | 173,719 | -0.38(-1.29%) |
Jun 03, 2011 | 29.75 | 29.81 | 29.29 | 29.35 | 115,947 | +0.44(+1.52%) |
May 24, 2011 | 29.08 | 29.43 | 28.81 | 28.91 | 121,080 | -0.11(-0.38%) |
May 23, 2011 | 29.76 | 29.79 | 28.10 | 29.02 | 271,890 | -1.03(-3.43%) |
May 20, 2011 | 29.84 | 30.13 | 29.69 | 30.05 | 250,046 | +0.24(+0.81%) |
May 19, 2011 | 29.50 | 29.82 | 29.37 | 29.81 | 172,080 | +0.45(+1.53%) |
May 18, 2011 | 28.93 | 29.44 | 28.91 | 29.36 | 105,787 | +0.45(+1.56%) |
May 17, 2011 | 28.56 | 28.95 | 28.54 | 28.91 | 187,994 | +0.32(+1.12%) |
May 16, 2011 | 28.60 | 29.08 | 28.38 | 28.59 | 93,425 | -0.05(-0.17%) |
May 13, 2011 | 28.99 | 29.20 | 28.45 | 28.64 | 79,656 | -0.35(-1.21%) |
May 12, 2011 | 28.98 | 29.34 | 28.70 | 28.99 | 184,482 | -0.08(-0.28%) |
May 11, 2011 | 29.81 | 29.94 | 28.90 | 29.07 | 169,728 | -0.72(-2.42%) |
May 10, 2011 | 29.98 | 30.23 | 29.60 | 29.79 | 132,519 | +0.12(+0.40%) |
May 09, 2011 | 29.29 | 30.07 | 28.94 | 29.67 | 252,775 | +0.82(+2.84%) |
May 06, 2011 | 28.84 | 29.19 | 28.46 | 28.85 | 144,516 | +0.21(+0.73%) |
May 05, 2011 | 28.86 | 29.43 | 28.45 | 28.64 | 184,516 | -0.26(-0.90%) |
May 04, 2011 | 29.14 | 29.34 | 28.76 | 28.90 | 219,916 | -0.31(-1.06%) |
May 03, 2011 | 29.18 | 29.56 | 28.80 | 29.21 | 329,949 | +0.06(+0.21%) |
May 02, 2011 | 29.18 | 29.43 | 28.40 | 29.15 | 322,359 | +0.50(+1.75%) |
Apr 29, 2011 | 28.46 | 28.70 | 28.43 | 28.65 | 110,572 | +0.10(+0.35%) |
Apr 28, 2011 | 28.46 | 28.63 | 28.14 | 28.55 | 93,301 | +0.02(+0.07%) |
Apr 27, 2011 | 28.78 | 28.80 | 27.96 | 28.53 | 150,557 | -0.11(-0.38%) |
Apr 26, 2011 | 28.04 | 29.27 | 28.04 | 28.64 | 216,148 | +0.62(+2.21%) |
Apr 25, 2011 | 27.91 | 28.52 | 27.67 | 28.02 | 263,750 | +0.41(+1.48%) |
Apr 21, 2011 | 27.64 | 27.70 | 27.20 | 27.61 | 274,693 | +0.12(+0.44%) |
Apr 20, 2011 | 28.17 | 28.21 | 27.31 | 27.49 | 239,193 | -0.38(-1.36%) |
Apr 19, 2011 | 28.00 | 28.24 | 27.75 | 27.87 | 88,717 | +0.02(+0.07%) |
Apr 18, 2011 | 28.26 | 28.26 | 27.75 | 27.85 | 140,561 | -0.66(-2.31%) |
Apr 15, 2011 | 28.56 | 29.00 | 28.30 | 28.51 | 176,472 | -0.19(-0.66%) |
Apr 14, 2011 | 28.46 | 29.14 | 28.29 | 28.70 | 193,531 | +0.04(+0.14%) |
Apr 13, 2011 | 28.72 | 29.13 | 28.23 | 28.66 | 251,209 | +0.13(+0.46%) |
Apr 12, 2011 | 28.18 | 28.95 | 27.86 | 28.53 | 245,225 | +0.22(+0.78%) |
Apr 11, 2011 | 29.23 | 29.23 | 27.97 | 28.31 | 357,121 | -0.86(-2.95%) |
Apr 08, 2011 | 30.25 | 30.25 | 29.08 | 29.17 | 329,311 | -0.81(-2.70%) |
Apr 07, 2011 | 30.21 | 30.54 | 29.76 | 29.98 | 204,386 | -0.13(-0.43%) |
Apr 06, 2011 | 30.20 | 31.05 | 30.00 | 30.11 | 304,765 | -0.03(-0.10%) |
Apr 05, 2011 | 30.00 | 30.16 | 29.05 | 30.14 | 511,611 | -0.06(-0.20%) |
Apr 04, 2011 | 30.87 | 31.07 | 29.80 | 30.20 | 814,109 | -0.62(-2.00%) |
Apr 01, 2011 | 35.00 | 35.96 | 30.04 | 30.82 | 2,140,499 | -4.15(-11.88%) |
Mar 31, 2011 | 34.70 | 35.05 | 34.22 | 34.97 | 259,396 | +0.21(+0.60%) |
Mar 30, 2011 | 34.52 | 34.85 | 34.02 | 34.76 | 199,186 | +0.32(+0.93%) |
Mar 29, 2011 | 34.57 | 34.57 | 34.01 | 34.44 | 152,907 | +0.04(+0.12%) |
Mar 28, 2011 | 34.75 | 35.10 | 34.22 | 34.40 | 145,246 | -0.13(-0.38%) |
Mar 25, 2011 | 34.46 | 35.80 | 34.32 | 34.53 | 271,336 | +0.23(+0.67%) |
Mar 24, 2011 | 34.15 | 34.62 | 33.80 | 34.30 | 191,883 | +0.32(+0.94%) |
Mar 23, 2011 | 34.06 | 34.22 | 33.68 | 33.98 | 124,263 | +0.03(+0.09%) |
Mar 22, 2011 | 34.17 | 34.24 | 33.60 | 33.95 | 117,162 | -0.12(-0.35%) |
Mar 21, 2011 | 33.90 | 34.50 | 33.53 | 34.07 | 236,490 | +1.04(+3.15%) |
Mar 18, 2011 | 33.42 | 34.37 | 32.94 | 33.03 | 254,140 | -0.16(-0.48%) |
Mar 17, 2011 | 32.64 | 33.51 | 32.64 | 33.19 | 257,854 | +0.79(+2.44%) |
Mar 16, 2011 | 33.70 | 33.70 | 32.35 | 32.40 | 248,604 | -1.47(-4.34%) |
Mar 15, 2011 | 33.13 | 34.10 | 32.00 | 33.87 | 204,961 | -0.39(-1.14%) |
Mar 14, 2011 | 33.23 | 34.77 | 32.58 | 34.26 | 331,059 | +0.67(+1.99%) |
Mar 11, 2011 | 33.63 | 34.00 | 33.09 | 33.59 | 369,657 | -0.21(-0.62%) |
Mar 10, 2011 | 32.00 | 34.35 | 31.73 | 33.80 | 644,616 | +1.32(+4.06%) |
Mar 09, 2011 | 32.04 | 32.98 | 31.14 | 32.48 | 2,075,681 | +3.87(+13.53%) |
Mar 08, 2011 | 28.21 | 28.98 | 28.05 | 28.61 | 226,808 | +0.36(+1.27%) |
Mar 07, 2011 | 29.11 | 29.16 | 28.16 | 28.25 | 105,528 | -0.77(-2.65%) |
Mar 04, 2011 | 29.25 | 29.50 | 28.79 | 29.02 | 128,429 | -0.09(-0.31%) |
Mar 03, 2011 | 29.20 | 29.62 | 28.98 | 29.11 | 252,643 | +0.15(+0.52%) |
Mar 02, 2011 | 28.37 | 29.25 | 28.00 | 28.96 | 387,754 | +0.60(+2.12%) |
Mar 01, 2011 | 29.01 | 29.02 | 28.34 | 28.36 | 171,917 | -0.65(-2.24%) |
Feb 28, 2011 | 29.63 | 29.67 | 28.78 | 29.01 | 175,411 | -0.38(-1.29%) |
Feb 25, 2011 | 28.65 | 29.46 | 28.55 | 29.39 | 162,974 | +0.82(+2.87%) |
Feb 24, 2011 | 28.31 | 28.73 | 28.05 | 28.57 | 140,455 | +0.25(+0.88%) |
Feb 23, 2011 | 29.01 | 29.60 | 28.30 | 28.32 | 115,841 | -0.60(-2.07%) |
Feb 22, 2011 | 29.19 | 29.78 | 28.75 | 28.92 | 142,034 | -0.51(-1.73%) |
Feb 18, 2011 | 29.75 | 29.92 | 29.22 | 29.43 | 181,959 | -0.27(-0.91%) |
Feb 17, 2011 | 29.25 | 29.88 | 29.25 | 29.70 | 169,841 | +0.56(+1.92%) |
Feb 16, 2011 | 28.93 | 29.25 | 28.50 | 29.14 | 114,362 | +0.37(+1.29%) |
Feb 15, 2011 | 28.10 | 28.92 | 28.00 | 28.77 | 143,532 | +0.68(+2.42%) |
Feb 14, 2011 | 28.47 | 28.77 | 27.95 | 28.09 | 117,659 | -0.30(-1.06%) |
Feb 11, 2011 | 28.71 | 28.97 | 28.37 | 28.39 | 175,313 | -0.41(-1.42%) |
Feb 10, 2011 | 29.25 | 29.25 | 28.53 | 28.80 | 122,434 | -0.48(-1.64%) |
Feb 09, 2011 | 29.72 | 29.93 | 28.92 | 29.28 | 203,748 | -0.37(-1.25%) |
Feb 08, 2011 | 28.12 | 29.72 | 28.07 | 29.65 | 480,513 | +1.47(+5.22%) |
Feb 07, 2011 | 27.92 | 28.38 | 27.69 | 28.18 | 76,061 | +0.35(+1.26%) |
Feb 04, 2011 | 28.21 | 28.23 | 27.45 | 27.83 | 132,875 | -0.52(-1.83%) |
Feb 03, 2011 | 29.21 | 29.30 | 28.07 | 28.35 | 396,266 | -0.92(-3.14%) |
Feb 02, 2011 | 28.57 | 29.49 | 28.57 | 29.27 | 220,161 | +0.65(+2.27%) |
Feb 01, 2011 | 28.45 | 28.88 | 28.08 | 28.62 | 116,949 | +0.42(+1.49%) |
Jan 31, 2011 | 27.99 | 28.33 | 27.81 | 28.20 | 77,740 | +0.50(+1.81%) |
Jan 28, 2011 | 28.15 | 28.26 | 27.52 | 27.70 | 104,913 | -0.53(-1.88%) |
Jan 27, 2011 | 28.30 | 28.52 | 28.08 | 28.23 | 309,028 | -0.07(-0.25%) |
Jan 26, 2011 | 28.28 | 28.62 | 27.81 | 28.30 | 126,733 | -0.04(-0.14%) |
Jan 25, 2011 | 28.56 | 28.56 | 27.99 | 28.34 | 85,981 | -0.22(-0.77%) |
Jan 24, 2011 | 28.36 | 29.13 | 28.35 | 28.56 | 160,289 | +0.31(+1.10%) |
Jan 21, 2011 | 28.91 | 29.17 | 28.10 | 28.25 | 126,814 | -0.59(-2.05%) |
Jan 20, 2011 | 28.55 | 29.32 | 28.52 | 28.84 | 178,648 | +0.48(+1.69%) |
Jan 19, 2011 | 29.36 | 29.36 | 28.20 | 28.36 | 160,170 | -0.47(-1.63%) |
Jan 18, 2011 | 28.50 | 28.98 | 28.25 | 28.83 | 104,695 | +0.35(+1.23%) |
Jan 14, 2011 | 27.95 | 28.49 | 27.88 | 28.48 | 181,538 | +0.59(+2.12%) |
Jan 13, 2011 | 27.15 | 28.15 | 27.12 | 27.89 | 114,259 | +0.81(+2.99%) |
Jan 12, 2011 | 27.15 | 27.32 | 26.90 | 27.08 | 136,302 | +0.16(+0.59%) |
Jan 11, 2011 | 27.13 | 27.33 | 26.70 | 26.92 | 226,589 | -0.06(-0.22%) |
Jan 10, 2011 | 27.81 | 27.81 | 26.36 | 26.98 | 408,003 | -1.01(-3.61%) |
Jan 07, 2011 | 29.00 | 29.24 | 27.66 | 27.99 | 384,744 | -1.05(-3.62%) |
Jan 06, 2011 | 29.32 | 29.38 | 28.94 | 29.04 | 158,609 | -0.39(-1.33%) |
Jan 05, 2011 | 29.41 | 29.91 | 29.20 | 29.43 | 278,743 | +0.28(+0.96%) |
Jan 04, 2011 | 28.30 | 29.27 | 27.95 | 29.15 | 348,080 | +1.42(+5.12%) |
Jan 03, 2011 | 27.14 | 27.90 | 26.93 | 27.73 | 162,795 | +0.90(+3.35%) |
Dec 31, 2010 | 27.41 | 27.50 | 26.83 | 26.83 | 78,715 | -0.67(-2.44%) |
Dec 30, 2010 | 27.27 | 27.50 | 27.19 | 27.50 | 153,921 | +0.17(+0.62%) |
Dec 29, 2010 | 27.30 | 27.50 | 27.14 | 27.33 | 121,985 | +0.05(+0.18%) |
Dec 28, 2010 | 27.00 | 27.42 | 27.00 | 27.28 | 104,760 | +0.24(+0.89%) |
Dec 27, 2010 | 27.00 | 27.15 | 26.94 | 27.04 | 66,198 | -0.09(-0.31%) |
Dec 23, 2010 | 26.99 | 27.20 | 26.63 | 27.12 | 104,834 | +0.23(+0.87%) |
Dec 22, 2010 | 26.28 | 27.24 | 26.15 | 26.89 | 162,096 | +0.58(+2.20%) |
Dec 21, 2010 | 25.82 | 26.47 | 25.56 | 26.31 | 125,192 | +0.65(+2.53%) |
Dec 20, 2010 | 25.44 | 25.83 | 25.01 | 25.66 | 213,839 | +0.28(+1.10%) |
Dec 17, 2010 | 25.27 | 25.67 | 24.90 | 25.38 | 423,423 | +0.20(+0.79%) |
Dec 16, 2010 | 26.26 | 26.26 | 24.80 | 25.18 | 443,452 | -1.31(-4.95%) |
Dec 15, 2010 | 26.29 | 26.64 | 26.21 | 26.49 | 189,471 | +0.09(+0.34%) |
Dec 14, 2010 | 26.55 | 26.73 | 26.16 | 26.40 | 145,949 | -0.01(-0.04%) |
Dec 13, 2010 | 26.26 | 26.70 | 26.26 | 26.41 | 165,999 | +0.04(+0.15%) |
Dec 10, 2010 | 26.28 | 26.58 | 26.04 | 26.37 | 258,294 | -0.21(-0.79%) |
Dec 09, 2010 | 27.23 | 27.29 | 26.46 | 26.58 | 216,970 | -0.35(-1.30%) |
Dec 08, 2010 | 25.12 | 27.07 | 24.50 | 26.93 | 1,183,786 | +3.57(+15.26%) |
Dec 07, 2010 | 23.48 | 23.74 | 23.27 | 23.36 | 169,765 | +0.09(+0.41%) |
Dec 06, 2010 | 24.06 | 24.06 | 23.26 | 23.27 | 725,868 | -0.14(-0.60%) |
Dec 03, 2010 | 24.28 | 24.28 | 23.37 | 23.41 | 321,044 | -1.01(-4.14%) |
Dec 02, 2010 | 24.74 | 24.76 | 24.37 | 24.42 | 157,939 | -0.26(-1.05%) |
Dec 01, 2010 | 25.13 | 25.32 | 24.60 | 24.68 | 354,054 | -0.02(-0.08%) |
Nov 30, 2010 | 24.95 | 25.17 | 24.65 | 24.70 | 151,945 | -0.51(-2.02%) |
Nov 29, 2010 | 24.74 | 25.25 | 24.42 | 25.21 | 88,536 | +0.20(+0.80%) |
Nov 26, 2010 | 25.03 | 25.39 | 24.90 | 25.01 | 51,386 | -0.16(-0.64%) |
Nov 24, 2010 | 24.31 | 25.17 | 25.17 | 25.17 | 168,596 | +1.09(+4.53%) |
Nov 23, 2010 | 24.00 | 24.18 | 23.90 | 24.08 | 175,375 | -0.12(-0.50%) |
Nov 22, 2010 | 24.03 | 24.29 | 23.89 | 24.20 | 125,781 | +0.12(+0.50%) |
Nov 19, 2010 | 23.49 | 24.15 | 23.25 | 24.08 | 301,210 | +0.51(+2.16%) |
Nov 18, 2010 | 23.47 | 23.76 | 22.95 | 23.57 | 324,228 | +1.06(+4.71%) |
Nov 17, 2010 | 22.50 | 22.76 | 22.25 | 22.51 | 64,039 | +0.02(+0.09%) |
Nov 16, 2010 | 22.71 | 22.86 | 22.27 | 22.49 | 110,589 | -0.40(-1.75%) |
Nov 15, 2010 | 22.92 | 23.30 | 22.78 | 22.89 | 71,494 | +0.08(+0.35%) |
Nov 12, 2010 | 23.04 | 23.22 | 22.63 | 22.81 | 77,539 | -0.41(-1.77%) |
Nov 11, 2010 | 23.33 | 23.40 | 23.06 | 23.22 | 47,725 | -0.38(-1.61%) |
Nov 10, 2010 | 23.67 | 23.83 | 23.21 | 23.60 | 109,710 | -0.03(-0.13%) |
Nov 09, 2010 | 23.77 | 23.92 | 23.55 | 23.63 | 88,776 | -0.05(-0.21%) |
Nov 08, 2010 | 23.62 | 23.99 | 23.51 | 23.68 | 55,681 | +0.06(+0.25%) |
Nov 05, 2010 | 23.43 | 23.64 | 23.00 | 23.62 | 132,345 | +0.29(+1.24%) |
Nov 04, 2010 | 23.90 | 23.93 | 23.16 | 23.33 | 448,387 | -0.17(-0.72%) |
Nov 03, 2010 | 24.30 | 24.30 | 23.15 | 23.50 | 84,484 | -0.79(-3.25%) |
Nov 02, 2010 | 24.10 | 24.41 | 23.84 | 24.29 | 156,289 | +0.28(+1.17%) |
Nov 01, 2010 | 23.50 | 24.12 | 23.36 | 24.01 | 135,884 | +0.55(+2.34%) |
Oct 29, 2010 | 23.32 | 23.49 | 23.15 | 23.46 | 81,605 | +0.16(+0.69%) |
Oct 28, 2010 | 23.62 | 23.74 | 23.10 | 23.30 | 56,782 | -0.12(-0.51%) |
Oct 27, 2010 | 23.71 | 23.78 | 22.94 | 23.42 | 97,988 | -0.16(-0.68%) |
Oct 25, 2010 | 22.93 | 23.66 | 22.77 | 23.58 | 150,207 | +0.78(+3.42%) |
Oct 22, 2010 | 22.85 | 22.92 | 22.58 | 22.80 | 68,648 | +0.03(+0.13%) |
Oct 21, 2010 | 22.43 | 22.84 | 22.17 | 22.77 | 157,947 | +0.48(+2.15%) |
Oct 20, 2010 | 22.11 | 22.60 | 21.98 | 22.29 | 143,170 | +0.31(+1.41%) |
Oct 19, 2010 | 22.51 | 22.61 | 21.82 | 21.98 | 175,866 | -0.71(-3.13%) |
Oct 18, 2010 | 22.55 | 22.94 | 22.45 | 22.69 | 102,602 | +0.18(+0.80%) |
Oct 15, 2010 | 23.15 | 23.37 | 22.48 | 22.51 | 160,822 | -0.37(-1.62%) |
Oct 14, 2010 | 23.52 | 23.52 | 22.75 | 22.88 | 142,947 | -0.63(-2.68%) |
Oct 13, 2010 | 23.17 | 23.78 | 23.10 | 23.51 | 162,589 | +0.59(+2.57%) |
Oct 12, 2010 | 23.33 | 23.33 | 22.73 | 22.92 | 105,368 | -0.44(-1.88%) |
Oct 11, 2010 | 23.26 | 23.62 | 22.67 | 23.36 | 76,513 | -0.03(-0.13%) |
Oct 08, 2010 | 22.84 | 23.49 | 22.66 | 23.39 | 68,540 | +0.55(+2.41%) |
Oct 07, 2010 | 23.16 | 23.16 | 22.72 | 22.84 | 54,304 | -0.14(-0.61%) |
Oct 06, 2010 | 22.75 | 23.28 | 22.75 | 22.98 | 94,655 | +0.16(+0.70%) |
Oct 05, 2010 | 22.38 | 22.90 | 22.16 | 22.82 | 145,227 | +0.67(+3.02%) |
Oct 04, 2010 | 22.49 | 22.70 | 22.01 | 22.15 | 98,193 | -0.44(-1.95%) |
Oct 01, 2010 | 22.33 | 22.62 | 22.10 | 22.59 | 99,038 | +0.34(+1.53%) |
Sep 30, 2010 | 22.49 | 22.64 | 22.19 | 22.25 | 119,562 | -0.15(-0.67%) |
Sep 29, 2010 | 22.17 | 22.43 | 21.99 | 22.40 | 63,193 | +0.13(+0.58%) |
Sep 28, 2010 | 22.41 | 22.43 | 21.80 | 22.27 | 168,149 | -0.04(-0.18%) |
Sep 27, 2010 | 22.31 | 22.35 | 21.93 | 22.31 | 144,514 | +0.05(+0.22%) |
Sep 24, 2010 | 21.43 | 22.26 | 21.25 | 22.26 | 129,271 | +0.91(+4.26%) |
Sep 23, 2010 | 21.84 | 22.00 | 21.27 | 21.35 | 112,120 | -0.55(-2.51%) |
Sep 22, 2010 | 22.50 | 22.97 | 21.82 | 21.90 | 161,876 | -0.64(-2.84%) |
Sep 21, 2010 | 22.44 | 22.99 | 22.44 | 22.54 | 156,603 | +0.03(+0.13%) |
Sep 20, 2010 | 21.90 | 22.67 | 21.75 | 22.51 | 178,760 | +0.60(+2.74%) |
Sep 17, 2010 | 21.66 | 22.09 | 21.25 | 21.91 | 165,674 | +0.28(+1.29%) |
Sep 15, 2010 | 21.54 | 22.15 | 21.54 | 21.63 | 213,608 | -0.01(-0.05%) |
Sep 14, 2010 | 21.90 | 22.11 | 21.59 | 21.64 | 345,524 | -0.36(-1.64%) |
Sep 13, 2010 | 22.08 | 22.36 | 21.72 | 22.00 | 324,027 | -0.09(-0.41%) |
Sep 10, 2010 | 22.67 | 22.89 | 21.92 | 22.09 | 365,914 | -0.43(-1.91%) |
Sep 09, 2010 | 22.55 | 23.34 | 22.24 | 22.52 | 561,910 | -0.83(-3.55%) |
Sep 08, 2010 | 23.12 | 23.95 | 23.10 | 23.35 | 412,551 | +0.25(+1.08%) |
Sep 07, 2010 | 23.84 | 23.90 | 23.06 | 23.10 | 249,475 | -0.89(-3.71%) |
Sep 03, 2010 | 24.19 | 24.21 | 23.76 | 23.99 | 130,683 | +0.02(+0.08%) |
Sep 02, 2010 | 24.22 | 24.40 | 23.71 | 23.97 | 122,826 | -0.14(-0.58%) |