Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.06 | 27.54 | 27.05 | 27.33 | 297,887 | +0.50(+1.86%) |
Aug 30, 2011 | 26.57 | 26.93 | 26.44 | 26.84 | 438,741 | -0.38(-1.39%) |
Aug 29, 2011 | 27.03 | 27.28 | 26.97 | 27.21 | 247,196 | +0.14(+0.53%) |
Aug 26, 2011 | 26.40 | 27.11 | 26.17 | 27.07 | 328,094 | +0.91(+3.49%) |
Aug 25, 2011 | 26.51 | 26.63 | 25.85 | 26.16 | 397,668 | -1.15(-4.22%) |
Aug 24, 2011 | 27.48 | 27.72 | 26.95 | 27.31 | 265,335 | -0.80(-2.84%) |
Aug 23, 2011 | 27.70 | 28.11 | 27.50 | 28.11 | 128,895 | +0.99(+3.66%) |
Aug 22, 2011 | 27.57 | 27.57 | 27.01 | 27.12 | 182,609 | +0.35(+1.32%) |
Aug 19, 2011 | 26.51 | 27.25 | 26.49 | 26.76 | 471,906 | -0.34(-1.24%) |
Aug 18, 2011 | 27.28 | 27.32 | 26.68 | 27.10 | 263,039 | -0.89(-3.17%) |
Aug 17, 2011 | 28.28 | 28.48 | 27.79 | 27.99 | 150,522 | -0.01(-0.04%) |
Aug 16, 2011 | 28.00 | 28.42 | 27.85 | 28.00 | 183,839 | -0.31(-1.08%) |
Aug 15, 2011 | 28.37 | 28.45 | 28.06 | 28.31 | 204,435 | +0.83(+3.03%) |
Aug 12, 2011 | 27.40 | 27.66 | 27.23 | 27.48 | 262,157 | +0.40(+1.47%) |
Aug 11, 2011 | 26.53 | 27.36 | 26.41 | 27.08 | 377,301 | +0.76(+2.90%) |
Aug 10, 2011 | 27.21 | 27.21 | 26.23 | 26.31 | 531,556 | -0.38(-1.41%) |
Aug 09, 2011 | 26.89 | 26.76 | 25.35 | 26.69 | 514,774 | +0.91(+3.52%) |
Aug 08, 2011 | 26.89 | 27.13 | 25.62 | 25.78 | 632,729 | -2.01(-7.23%) |
Aug 05, 2011 | 28.23 | 28.27 | 27.33 | 27.79 | 736,407 | -0.24(-0.86%) |
Aug 04, 2011 | 28.76 | 28.89 | 27.97 | 28.03 | 577,359 | -1.48(-5.01%) |
Aug 03, 2011 | 29.15 | 29.54 | 28.80 | 29.51 | 332,006 | +0.26(+0.88%) |
Aug 02, 2011 | 29.76 | 29.83 | 29.15 | 29.25 | 351,778 | -0.73(-2.42%) |
Aug 01, 2011 | 31.27 | 31.27 | 29.87 | 29.98 | 326,234 | -0.92(-2.98%) |
Jul 29, 2011 | 30.93 | 31.07 | 30.84 | 30.90 | 280,568 | -0.28(-0.90%) |
Jul 28, 2011 | 31.27 | 31.38 | 31.14 | 31.18 | 178,212 | -0.05(-0.17%) |
Jul 27, 2011 | 31.83 | 31.86 | 31.21 | 31.23 | 1,596,897 | -0.86(-2.69%) |
Jul 26, 2011 | 32.03 | 32.16 | 31.89 | 32.10 | 310,675 | +0.67(+2.15%) |
Jul 25, 2011 | 31.23 | 31.50 | 31.13 | 31.42 | 158,599 | +0.29(+0.92%) |
Jul 22, 2011 | 31.17 | 31.22 | 31.06 | 31.14 | 229,839 | -0.12(-0.37%) |
Jul 21, 2011 | 31.10 | 31.45 | 31.07 | 31.25 | 404,336 | +0.20(+0.66%) |
Jul 20, 2011 | 31.13 | 31.26 | 30.89 | 31.05 | 169,338 | +0.00(+0.01%) |
Jul 19, 2011 | 31.27 | 31.31 | 30.92 | 31.05 | 173,571 | +0.23(+0.76%) |
Jul 18, 2011 | 30.91 | 30.91 | 30.55 | 30.81 | 217,728 | +0.41(+1.33%) |
Jul 15, 2011 | 30.30 | 30.59 | 30.00 | 30.41 | 239,691 | +0.90(+3.06%) |
Jul 14, 2011 | 29.86 | 29.98 | 29.45 | 29.50 | 142,049 | -0.11(-0.37%) |
Jul 13, 2011 | 29.50 | 29.94 | 29.47 | 29.61 | 234,084 | +0.65(+2.26%) |
Jul 12, 2011 | 28.89 | 29.20 | 28.85 | 28.96 | 272,592 | -0.33(-1.14%) |
Jul 11, 2011 | 29.49 | 29.55 | 29.21 | 29.29 | 133,763 | -0.75(-2.50%) |
Jul 08, 2011 | 30.08 | 30.18 | 29.82 | 30.04 | 84,986 | +0.02(+0.08%) |
Jul 07, 2011 | 29.87 | 30.21 | 29.77 | 30.02 | 165,785 | +0.04(+0.15%) |
Jul 06, 2011 | 29.76 | 29.98 | 29.73 | 29.97 | 187,105 | -0.02(-0.07%) |
Jul 05, 2011 | 29.97 | 30.10 | 29.90 | 29.99 | 341,696 | -0.31(-1.02%) |
Jul 01, 2011 | 30.07 | 30.37 | 29.95 | 30.30 | 233,693 | +0.30(+1.00%) |
Jun 30, 2011 | 29.83 | 30.09 | 29.83 | 30.00 | 128,071 | +0.39(+1.30%) |
Jun 29, 2011 | 29.54 | 29.68 | 29.46 | 29.62 | 146,431 | +0.14(+0.49%) |
Jun 28, 2011 | 28.99 | 29.51 | 28.96 | 29.47 | 157,374 | +0.13(+0.44%) |
Jun 27, 2011 | 28.92 | 29.47 | 28.92 | 29.34 | 269,871 | +0.55(+1.93%) |
Jun 24, 2011 | 28.57 | 29.14 | 28.30 | 28.79 | 432,738 | -0.28(-0.97%) |
Jun 23, 2011 | 28.89 | 29.10 | 28.63 | 29.07 | 122,959 | -0.01(-0.04%) |
Jun 22, 2011 | 29.18 | 29.34 | 29.05 | 29.08 | 113,104 | -0.34(-1.16%) |
Jun 21, 2011 | 29.11 | 29.56 | 29.04 | 29.42 | 174,835 | +0.38(+1.31%) |
Jun 20, 2011 | 29.03 | 29.11 | 29.00 | 29.04 | 177,950 | +0.13(+0.44%) |
Jun 17, 2011 | 29.24 | 29.26 | 28.85 | 28.91 | 159,777 | +0.01(+0.04%) |
Jun 16, 2011 | 28.81 | 28.97 | 28.62 | 28.90 | 183,460 | -0.37(-1.26%) |
Jun 15, 2011 | 29.44 | 29.55 | 29.13 | 29.27 | 104,128 | -0.29(-0.98%) |
Jun 14, 2011 | 29.56 | 29.67 | 29.48 | 29.56 | 122,282 | +0.35(+1.21%) |
Jun 13, 2011 | 29.16 | 29.33 | 29.01 | 29.21 | 89,896 | +0.25(+0.87%) |
Jun 10, 2011 | 29.21 | 29.23 | 28.75 | 28.95 | 276,183 | -0.63(-2.12%) |
Jun 09, 2011 | 29.38 | 29.71 | 29.37 | 29.58 | 304,814 | +0.43(+1.49%) |
Jun 08, 2011 | 29.19 | 29.29 | 29.07 | 29.15 | 126,166 | -0.05(-0.18%) |
Jun 07, 2011 | 29.28 | 29.34 | 29.13 | 29.20 | 139,678 | +0.22(+0.78%) |
Jun 06, 2011 | 29.38 | 29.38 | 28.97 | 28.97 | 215,811 | +0.02(+0.06%) |
Jun 03, 2011 | 28.86 | 29.10 | 28.80 | 28.96 | 147,833 | +0.62(+2.18%) |
May 24, 2011 | 28.16 | 28.44 | 28.12 | 28.34 | 303,541 | +0.42(+1.50%) |
May 23, 2011 | 27.89 | 27.96 | 27.66 | 27.92 | 224,692 | -0.64(-2.24%) |
May 20, 2011 | 28.81 | 28.88 | 28.51 | 28.56 | 552,715 | -0.48(-1.65%) |
May 19, 2011 | 28.82 | 29.10 | 28.75 | 29.04 | 224,640 | +0.37(+1.30%) |
May 18, 2011 | 28.21 | 28.70 | 28.11 | 28.66 | 172,497 | +0.49(+1.74%) |
May 17, 2011 | 28.12 | 28.18 | 27.79 | 28.17 | 585,728 | -0.33(-1.17%) |
May 16, 2011 | 28.37 | 28.74 | 28.33 | 28.51 | 526,534 | -0.08(-0.28%) |
May 13, 2011 | 28.83 | 29.03 | 28.44 | 28.59 | 253,742 | -0.22(-0.77%) |
May 12, 2011 | 28.32 | 28.86 | 28.01 | 28.81 | 254,857 | +0.21(+0.73%) |
May 11, 2011 | 28.93 | 28.93 | 28.42 | 28.60 | 277,154 | -0.52(-1.79%) |
May 10, 2011 | 28.94 | 29.17 | 28.93 | 29.12 | 277,537 | -0.17(-0.57%) |
May 09, 2011 | 29.00 | 29.30 | 28.86 | 29.29 | 197,060 | +0.31(+1.05%) |
May 06, 2011 | 29.40 | 29.71 | 28.87 | 28.98 | 490,150 | -0.07(-0.25%) |
May 05, 2011 | 29.32 | 29.32 | 28.93 | 29.06 | 571,051 | -0.42(-1.44%) |
May 04, 2011 | 30.36 | 30.39 | 29.30 | 29.48 | 499,698 | -0.64(-2.12%) |
May 03, 2011 | 30.55 | 30.70 | 30.05 | 30.12 | 349,009 | -0.80(-2.59%) |
May 02, 2011 | 30.97 | 30.97 | 30.91 | 30.92 | 176,602 | -0.25(-0.79%) |
Apr 29, 2011 | 31.19 | 31.36 | 31.03 | 31.17 | 215,325 | +0.27(+0.87%) |
Apr 28, 2011 | 30.84 | 30.92 | 30.60 | 30.90 | 205,627 | +0.54(+1.78%) |
Apr 27, 2011 | 29.93 | 30.41 | 29.86 | 30.36 | 223,083 | +0.31(+1.02%) |
Apr 26, 2011 | 29.91 | 30.13 | 29.89 | 30.05 | 296,213 | +0.30(+1.00%) |
Apr 25, 2011 | 29.67 | 29.79 | 29.55 | 29.75 | 146,173 | +0.06(+0.19%) |
Apr 21, 2011 | 29.67 | 29.84 | 29.57 | 29.70 | 125,760 | +0.15(+0.50%) |
Apr 20, 2011 | 29.63 | 29.68 | 29.50 | 29.55 | 198,843 | +0.43(+1.48%) |
Apr 19, 2011 | 28.98 | 29.14 | 28.80 | 29.12 | 171,638 | +0.42(+1.48%) |
Apr 18, 2011 | 28.83 | 28.87 | 28.42 | 28.69 | 328,566 | -0.50(-1.71%) |
Apr 15, 2011 | 28.91 | 29.24 | 28.84 | 29.19 | 254,081 | +0.52(+1.80%) |
Apr 14, 2011 | 28.56 | 28.74 | 28.53 | 28.68 | 179,738 | +0.03(+0.11%) |
Apr 13, 2011 | 28.55 | 28.92 | 28.52 | 28.65 | 623,519 | +0.46(+1.65%) |
Apr 12, 2011 | 28.07 | 28.29 | 27.96 | 28.18 | 218,177 | -0.18(-0.64%) |
Apr 11, 2011 | 28.41 | 28.48 | 28.22 | 28.37 | 108,591 | +0.13(+0.46%) |
Apr 08, 2011 | 28.32 | 28.33 | 28.16 | 28.23 | 119,079 | +0.21(+0.74%) |
Apr 07, 2011 | 27.87 | 28.13 | 27.87 | 28.03 | 163,823 | +0.11(+0.38%) |
Apr 06, 2011 | 27.91 | 28.04 | 27.88 | 27.92 | 160,318 | +0.15(+0.54%) |
Apr 05, 2011 | 27.60 | 27.84 | 27.52 | 27.77 | 165,020 | +0.18(+0.65%) |
Apr 04, 2011 | 27.90 | 27.92 | 27.48 | 27.59 | 159,171 | +0.39(+1.43%) |
Apr 01, 2011 | 26.81 | 27.25 | 26.71 | 27.20 | 130,638 | +0.42(+1.57%) |
Mar 31, 2011 | 26.67 | 26.82 | 26.66 | 26.78 | 1,051,007 | -0.11(-0.41%) |
Mar 30, 2011 | 26.74 | 26.91 | 26.64 | 26.89 | 199,173 | +0.35(+1.30%) |
Mar 29, 2011 | 26.36 | 26.57 | 26.31 | 26.55 | 125,266 | -0.06(-0.22%) |
Mar 28, 2011 | 26.57 | 26.77 | 26.50 | 26.61 | 94,900 | -0.10(-0.37%) |
Mar 25, 2011 | 26.66 | 26.87 | 26.59 | 26.71 | 121,217 | -0.08(-0.30%) |
Mar 24, 2011 | 26.76 | 26.89 | 26.62 | 26.79 | 182,811 | +0.56(+2.15%) |
Mar 23, 2011 | 26.76 | 26.89 | 26.08 | 26.22 | 644,820 | +0.03(+0.12%) |
Mar 22, 2011 | 26.11 | 26.27 | 26.04 | 26.19 | 134,495 | +0.34(+1.30%) |
Mar 21, 2011 | 25.82 | 25.93 | 25.77 | 25.85 | 198,283 | +0.22(+0.85%) |
Mar 18, 2011 | 25.87 | 25.89 | 25.54 | 25.64 | 221,638 | -0.13(-0.52%) |
Mar 17, 2011 | 25.72 | 25.80 | 25.59 | 25.77 | 162,242 | +0.30(+1.18%) |
Mar 16, 2011 | 26.15 | 26.22 | 25.32 | 25.47 | 292,490 | -0.35(-1.37%) |
Mar 15, 2011 | 25.67 | 26.86 | 25.67 | 25.82 | 248,434 | -1.04(-3.85%) |
Mar 14, 2011 | 26.66 | 26.89 | 26.62 | 26.86 | 125,182 | +0.13(+0.47%) |
Mar 11, 2011 | 26.58 | 26.83 | 26.57 | 26.73 | 209,751 | +0.05(+0.19%) |
Mar 10, 2011 | 26.79 | 26.85 | 26.64 | 26.68 | 120,269 | -0.48(-1.78%) |
Mar 09, 2011 | 26.98 | 27.24 | 26.91 | 27.16 | 104,303 | +0.19(+0.72%) |
Mar 08, 2011 | 26.70 | 27.08 | 26.68 | 26.97 | 185,221 | -0.28(-1.02%) |
Mar 07, 2011 | 27.50 | 27.54 | 27.18 | 27.25 | 90,054 | -0.42(-1.51%) |
Mar 04, 2011 | 27.21 | 27.69 | 27.08 | 27.66 | 350,666 | +0.59(+2.18%) |
Mar 03, 2011 | 27.10 | 27.10 | 26.87 | 27.07 | 90,354 | +0.28(+1.04%) |
Mar 02, 2011 | 26.47 | 26.86 | 26.47 | 26.79 | 166,346 | +0.52(+1.99%) |
Mar 01, 2011 | 26.44 | 26.47 | 26.20 | 26.27 | 221,946 | -0.06(-0.23%) |
Feb 28, 2011 | 26.18 | 26.35 | 26.15 | 26.33 | 213,356 | +0.31(+1.17%) |
Feb 25, 2011 | 25.78 | 26.03 | 25.78 | 26.02 | 250,723 | +0.12(+0.46%) |
Feb 24, 2011 | 25.98 | 26.00 | 25.76 | 25.91 | 178,387 | +0.18(+0.71%) |
Feb 23, 2011 | 25.50 | 25.86 | 25.50 | 25.72 | 253,504 | +0.10(+0.39%) |
Feb 22, 2011 | 25.70 | 25.79 | 25.52 | 25.62 | 141,930 | +0.11(+0.44%) |
Feb 18, 2011 | 25.53 | 25.69 | 25.37 | 25.51 | 307,803 | -0.31(-1.20%) |
Feb 17, 2011 | 25.66 | 25.90 | 25.64 | 25.82 | 166,878 | +0.24(+0.95%) |
Feb 16, 2011 | 25.49 | 25.61 | 25.40 | 25.58 | 145,459 | +0.04(+0.16%) |
Feb 15, 2011 | 25.75 | 25.78 | 25.51 | 25.54 | 243,924 | +0.38(+1.51%) |
Feb 14, 2011 | 24.80 | 25.16 | 24.79 | 25.16 | 281,142 | +0.44(+1.76%) |
Feb 11, 2011 | 24.50 | 24.84 | 24.50 | 24.72 | 485,549 | -0.28(-1.13%) |
Feb 10, 2011 | 24.90 | 25.06 | 24.79 | 25.01 | 206,673 | +0.11(+0.43%) |
Feb 09, 2011 | 24.56 | 24.94 | 24.53 | 24.90 | 228,099 | +0.54(+2.20%) |
Feb 08, 2011 | 24.32 | 24.43 | 24.26 | 24.36 | 150,317 | +0.14(+0.57%) |
Feb 07, 2011 | 24.06 | 24.24 | 23.93 | 24.22 | 476,340 | +0.22(+0.91%) |
Feb 04, 2011 | 23.86 | 24.10 | 23.78 | 24.01 | 187,387 | -0.00(-0.02%) |
Feb 03, 2011 | 23.94 | 24.07 | 23.89 | 24.01 | 353,509 | +0.05(+0.22%) |
Feb 02, 2011 | 23.83 | 24.06 | 23.78 | 23.96 | 383,676 | +0.16(+0.68%) |
Feb 01, 2011 | 23.55 | 23.87 | 23.51 | 23.80 | 643,095 | +0.57(+2.44%) |
Jan 31, 2011 | 23.17 | 23.27 | 23.12 | 23.23 | 140,674 | +0.28(+1.21%) |
Jan 28, 2011 | 23.09 | 23.23 | 22.95 | 22.95 | 332,368 | -0.18(-0.79%) |
Jan 27, 2011 | 22.68 | 23.20 | 22.66 | 23.13 | 242,984 | +0.25(+1.09%) |
Jan 26, 2011 | 22.90 | 22.98 | 22.76 | 22.88 | 179,635 | -0.04(-0.16%) |
Jan 25, 2011 | 22.29 | 22.94 | 22.27 | 22.92 | 308,892 | +0.59(+2.65%) |
Jan 24, 2011 | 22.14 | 22.33 | 22.14 | 22.33 | 289,106 | +0.21(+0.97%) |
Jan 21, 2011 | 22.13 | 22.22 | 22.05 | 22.11 | 123,148 | -0.18(-0.82%) |
Jan 20, 2011 | 22.38 | 22.44 | 22.21 | 22.30 | 272,218 | -0.02(-0.07%) |
Jan 19, 2011 | 22.46 | 22.49 | 22.25 | 22.31 | 339,265 | -0.11(-0.50%) |
Jan 18, 2011 | 22.48 | 22.56 | 22.31 | 22.42 | 360,788 | -0.31(-1.34%) |
Jan 14, 2011 | 22.68 | 22.78 | 22.64 | 22.73 | 248,326 | -0.02(-0.09%) |
Jan 13, 2011 | 22.74 | 22.83 | 22.69 | 22.75 | 135,083 | +0.21(+0.93%) |
Jan 12, 2011 | 22.47 | 22.59 | 22.38 | 22.54 | 106,363 | +0.37(+1.68%) |
Jan 11, 2011 | 22.00 | 22.17 | 21.89 | 22.17 | 193,768 | -0.07(-0.30%) |
Jan 10, 2011 | 22.12 | 22.27 | 22.03 | 22.23 | 115,502 | -0.02(-0.07%) |
Jan 07, 2011 | 22.34 | 22.40 | 22.20 | 22.25 | 377,903 | -0.16(-0.73%) |
Jan 06, 2011 | 22.53 | 22.59 | 22.39 | 22.41 | 280,817 | +0.17(+0.75%) |
Jan 05, 2011 | 22.16 | 22.30 | 22.12 | 22.24 | 165,668 | -0.40(-1.77%) |
Jan 04, 2011 | 22.78 | 22.79 | 22.51 | 22.65 | 192,505 | -0.19(-0.85%) |
Jan 03, 2011 | 22.84 | 22.86 | 22.63 | 22.84 | 230,494 | -0.04(-0.19%) |
Dec 31, 2010 | 22.79 | 22.98 | 22.71 | 22.88 | 72,336 | +0.10(+0.42%) |
Dec 30, 2010 | 22.81 | 22.85 | 22.69 | 22.79 | 71,108 | +0.06(+0.24%) |
Dec 29, 2010 | 22.75 | 22.82 | 22.64 | 22.73 | 61,922 | +0.05(+0.23%) |
Dec 28, 2010 | 22.88 | 22.90 | 22.68 | 22.68 | 170,977 | -0.04(-0.19%) |
Dec 27, 2010 | 22.63 | 22.78 | 22.63 | 22.72 | 57,848 | +0.03(+0.12%) |
Dec 23, 2010 | 22.52 | 22.74 | 22.49 | 22.70 | 135,751 | +0.10(+0.44%) |
Dec 22, 2010 | 22.38 | 22.60 | 22.35 | 22.60 | 150,302 | -0.01(-0.05%) |
Dec 21, 2010 | 22.60 | 22.65 | 22.48 | 22.61 | 167,624 | +0.19(+0.83%) |
Dec 20, 2010 | 22.32 | 22.51 | 22.27 | 22.42 | 136,071 | -0.23(-1.02%) |
Dec 17, 2010 | 22.63 | 22.67 | 22.45 | 22.65 | 240,052 | -0.24(-1.06%) |
Dec 16, 2010 | 22.98 | 22.99 | 22.80 | 22.90 | 271,976 | -0.14(-0.62%) |
Dec 15, 2010 | 23.24 | 23.34 | 22.87 | 23.04 | 226,057 | -0.49(-2.07%) |
Dec 14, 2010 | 23.60 | 23.63 | 23.46 | 23.53 | 124,966 | +0.05(+0.22%) |
Dec 13, 2010 | 23.21 | 23.54 | 23.18 | 23.47 | 103,204 | +0.11(+0.48%) |
Dec 10, 2010 | 23.29 | 23.47 | 23.14 | 23.36 | 217,967 | +0.08(+0.32%) |
Dec 09, 2010 | 23.40 | 23.41 | 23.16 | 23.29 | 225,765 | -0.12(-0.52%) |
Dec 08, 2010 | 23.25 | 23.48 | 23.19 | 23.41 | 294,365 | -0.06(-0.24%) |
Dec 07, 2010 | 23.53 | 23.61 | 23.41 | 23.47 | 223,287 | -0.31(-1.28%) |
Dec 06, 2010 | 23.66 | 23.80 | 23.53 | 23.77 | 251,114 | -0.29(-1.19%) |
Dec 03, 2010 | 23.90 | 24.07 | 23.88 | 24.06 | 156,965 | +0.04(+0.17%) |
Dec 02, 2010 | 23.62 | 24.03 | 23.60 | 24.02 | 160,298 | +0.34(+1.42%) |
Dec 01, 2010 | 23.53 | 23.69 | 23.43 | 23.68 | 134,805 | +0.68(+2.97%) |
Nov 30, 2010 | 23.02 | 23.12 | 22.90 | 23.00 | 180,562 | -0.11(-0.48%) |
Nov 29, 2010 | 23.04 | 23.11 | 22.90 | 23.11 | 284,553 | -0.46(-1.95%) |
Nov 26, 2010 | 23.47 | 23.60 | 23.45 | 23.57 | 186,381 | +0.22(+0.95%) |
Nov 24, 2010 | 23.32 | 23.35 | 23.35 | 23.35 | 179,957 | +0.23(+0.98%) |
Nov 23, 2010 | 23.28 | 23.32 | 22.99 | 23.12 | 204,694 | -0.46(-1.95%) |
Nov 22, 2010 | 23.52 | 23.62 | 23.30 | 23.58 | 176,138 | -0.45(-1.88%) |
Nov 19, 2010 | 23.98 | 24.10 | 23.85 | 24.03 | 118,360 | +0.08(+0.33%) |
Nov 18, 2010 | 23.84 | 24.03 | 23.80 | 23.95 | 85,188 | +0.41(+1.74%) |
Nov 17, 2010 | 23.51 | 23.60 | 23.41 | 23.55 | 118,789 | -0.12(-0.52%) |
Nov 16, 2010 | 23.86 | 23.90 | 23.58 | 23.67 | 99,904 | -0.34(-1.42%) |
Nov 15, 2010 | 23.99 | 24.12 | 23.91 | 24.01 | 107,500 | -0.23(-0.97%) |
Nov 12, 2010 | 24.33 | 24.40 | 24.12 | 24.24 | 262,915 | -0.01(-0.03%) |
Nov 11, 2010 | 24.29 | 24.31 | 24.06 | 24.25 | 249,342 | -0.30(-1.21%) |
Nov 10, 2010 | 24.22 | 24.57 | 24.05 | 24.55 | 352,445 | +0.65(+2.72%) |
Nov 09, 2010 | 24.24 | 24.31 | 23.83 | 23.90 | 323,905 | -0.53(-2.16%) |
Nov 08, 2010 | 24.30 | 24.47 | 24.26 | 24.43 | 575,997 | +0.00(+0.02%) |
Nov 05, 2010 | 24.49 | 24.55 | 24.32 | 24.42 | 164,702 | -0.38(-1.54%) |
Nov 04, 2010 | 24.62 | 24.84 | 24.62 | 24.80 | 225,362 | -0.38(-1.50%) |
Nov 03, 2010 | 25.19 | 25.23 | 24.87 | 25.18 | 276,388 | +0.05(+0.20%) |
Nov 02, 2010 | 25.33 | 25.43 | 25.13 | 25.13 | 171,875 | +0.17(+0.67%) |
Nov 01, 2010 | 25.27 | 25.30 | 24.84 | 24.96 | 196,801 | -0.28(-1.12%) |
Oct 29, 2010 | 25.18 | 25.33 | 25.12 | 25.24 | 128,359 | +0.03(+0.11%) |
Oct 28, 2010 | 25.08 | 25.27 | 25.06 | 25.22 | 120,060 | +0.29(+1.16%) |
Oct 27, 2010 | 25.02 | 25.08 | 24.69 | 24.93 | 210,497 | -0.02(-0.10%) |
Oct 25, 2010 | 25.06 | 25.14 | 24.91 | 24.95 | 172,311 | -0.10(-0.41%) |
Oct 22, 2010 | 24.97 | 25.10 | 24.96 | 25.05 | 67,410 | +0.27(+1.09%) |
Oct 21, 2010 | 24.89 | 24.99 | 24.59 | 24.78 | 207,255 | -0.19(-0.78%) |
Oct 20, 2010 | 24.59 | 25.04 | 24.57 | 24.98 | 135,541 | +0.24(+0.98%) |
Oct 19, 2010 | 24.89 | 25.02 | 24.65 | 24.74 | 158,216 | -0.59(-2.33%) |
Oct 18, 2010 | 25.24 | 25.33 | 25.17 | 25.33 | 83,625 | +0.12(+0.47%) |
Oct 15, 2010 | 25.37 | 25.37 | 25.09 | 25.21 | 171,164 | -0.18(-0.72%) |
Oct 14, 2010 | 25.31 | 25.43 | 25.26 | 25.39 | 512,056 | +0.50(+2.01%) |
Oct 13, 2010 | 25.01 | 25.11 | 24.88 | 24.89 | 135,050 | +0.00(+0.00%) |
Oct 12, 2010 | 24.61 | 24.96 | 24.49 | 24.89 | 117,488 | +0.15(+0.59%) |
Oct 11, 2010 | 24.77 | 24.86 | 24.70 | 24.74 | 66,669 | -0.23(-0.92%) |
Oct 08, 2010 | 24.97 | 24.98 | 24.65 | 24.97 | 158,919 | +0.23(+0.93%) |
Oct 07, 2010 | 24.51 | 24.77 | 24.33 | 24.74 | 405,582 | +0.36(+1.50%) |
Oct 06, 2010 | 24.27 | 24.55 | 24.26 | 24.38 | 249,329 | -0.21(-0.87%) |
Oct 05, 2010 | 24.75 | 24.78 | 24.49 | 24.59 | 734,592 | +0.02(+0.10%) |
Oct 04, 2010 | 24.63 | 24.74 | 24.46 | 24.57 | 213,853 | -0.38(-1.53%) |
Oct 01, 2010 | 24.95 | 25.07 | 24.85 | 24.95 | 318,315 | +0.46(+1.88%) |
Sep 30, 2010 | 24.68 | 24.70 | 24.26 | 24.49 | 115,474 | -0.02(-0.10%) |
Sep 29, 2010 | 24.47 | 24.60 | 24.42 | 24.51 | 111,349 | +0.04(+0.18%) |
Sep 28, 2010 | 24.16 | 24.50 | 23.95 | 24.47 | 218,124 | +0.73(+3.06%) |
Sep 27, 2010 | 23.80 | 23.82 | 23.72 | 23.74 | 93,203 | -0.00(-0.02%) |
Sep 24, 2010 | 23.74 | 23.86 | 23.66 | 23.75 | 289,709 | +0.59(+2.55%) |
Sep 23, 2010 | 23.18 | 23.33 | 23.12 | 23.16 | 161,163 | -0.23(-1.00%) |
Sep 22, 2010 | 23.50 | 23.59 | 23.36 | 23.39 | 141,355 | +0.01(+0.03%) |
Sep 21, 2010 | 23.11 | 23.40 | 23.07 | 23.38 | 319,483 | +0.61(+2.70%) |
Sep 20, 2010 | 22.66 | 22.86 | 22.62 | 22.77 | 139,618 | +0.15(+0.65%) |
Sep 17, 2010 | 22.62 | 22.75 | 22.53 | 22.62 | 133,227 | -0.11(-0.49%) |
Sep 15, 2010 | 22.68 | 22.80 | 22.63 | 22.73 | 115,383 | -0.14(-0.61%) |
Sep 14, 2010 | 22.58 | 22.94 | 22.55 | 22.87 | 124,219 | +0.27(+1.19%) |
Sep 13, 2010 | 22.57 | 22.68 | 22.55 | 22.60 | 136,406 | +0.29(+1.32%) |
Sep 10, 2010 | 22.27 | 22.33 | 22.23 | 22.31 | 132,320 | +0.06(+0.29%) |
Sep 09, 2010 | 22.33 | 22.33 | 22.14 | 22.24 | 161,203 | -0.15(-0.66%) |
Sep 08, 2010 | 22.43 | 22.50 | 22.36 | 22.39 | 152,579 | +0.18(+0.82%) |
Sep 07, 2010 | 22.36 | 22.36 | 22.20 | 22.21 | 218,242 | -0.04(-0.16%) |
Sep 03, 2010 | 22.12 | 22.32 | 22.07 | 22.24 | 419,347 | -0.33(-1.48%) |
Sep 02, 2010 | 22.53 | 22.58 | 22.36 | 22.58 | 168,633 | -0.26(-1.15%) |