Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.46 | 24.05 | 22.94 | 23.12 | 179,719 | -0.51(-2.18%) |
Sep 29, 2011 | 23.65 | 24.26 | 23.02 | 23.63 | 160,792 | +0.52(+2.27%) |
Sep 28, 2011 | 23.47 | 23.58 | 22.66 | 23.11 | 235,997 | -0.23(-1.01%) |
Sep 27, 2011 | 22.64 | 23.97 | 22.20 | 23.34 | 279,348 | +1.30(+5.90%) |
Sep 26, 2011 | 22.05 | 22.37 | 21.29 | 22.04 | 204,814 | +0.26(+1.20%) |
Sep 23, 2011 | 22.65 | 22.90 | 21.56 | 21.78 | 213,046 | -0.81(-3.60%) |
Sep 22, 2011 | 24.02 | 24.15 | 21.96 | 22.59 | 355,341 | -2.43(-9.70%) |
Sep 21, 2011 | 26.18 | 26.40 | 24.97 | 25.02 | 257,043 | -1.15(-4.38%) |
Sep 20, 2011 | 26.76 | 27.03 | 26.01 | 26.17 | 130,741 | -0.46(-1.73%) |
Sep 19, 2011 | 26.45 | 26.77 | 26.12 | 26.63 | 269,686 | -0.49(-1.80%) |
Sep 16, 2011 | 27.53 | 27.53 | 26.68 | 27.12 | 165,402 | -0.39(-1.41%) |
Sep 15, 2011 | 27.59 | 28.01 | 27.14 | 27.50 | 83,997 | +0.20(+0.73%) |
Sep 14, 2011 | 27.42 | 27.80 | 26.52 | 27.31 | 137,183 | +0.26(+0.97%) |
Sep 13, 2011 | 26.46 | 27.17 | 26.11 | 27.04 | 75,117 | +0.71(+2.71%) |
Sep 12, 2011 | 26.11 | 26.55 | 25.85 | 26.33 | 137,813 | -0.04(-0.14%) |
Sep 09, 2011 | 27.20 | 27.36 | 26.10 | 26.37 | 93,333 | -1.20(-4.35%) |
Sep 08, 2011 | 28.12 | 28.27 | 27.50 | 27.57 | 126,853 | -0.73(-2.58%) |
Sep 07, 2011 | 27.08 | 28.32 | 26.89 | 28.30 | 237,362 | +1.76(+6.63%) |
Sep 06, 2011 | 26.13 | 26.65 | 25.85 | 26.54 | 165,237 | -0.30(-1.11%) |
Sep 02, 2011 | 28.40 | 28.40 | 26.60 | 26.84 | 272,532 | -2.38(-8.16%) |
Sep 01, 2011 | 29.93 | 30.56 | 29.07 | 29.22 | 189,235 | -0.78(-2.59%) |
Aug 31, 2011 | 30.49 | 30.88 | 29.56 | 30.00 | 236,622 | -0.29(-0.95%) |
Aug 30, 2011 | 28.75 | 30.66 | 28.51 | 30.28 | 266,076 | +1.27(+4.39%) |
Aug 29, 2011 | 27.31 | 29.14 | 27.14 | 29.01 | 106,364 | +2.02(+7.49%) |
Aug 26, 2011 | 26.32 | 27.02 | 25.62 | 26.99 | 141,168 | +0.47(+1.77%) |
Aug 25, 2011 | 27.29 | 27.51 | 26.29 | 26.52 | 90,206 | -0.50(-1.84%) |
Aug 24, 2011 | 26.54 | 27.17 | 26.20 | 27.02 | 122,965 | +0.40(+1.49%) |
Aug 23, 2011 | 25.87 | 26.74 | 25.46 | 26.62 | 155,207 | +0.99(+3.87%) |
Aug 22, 2011 | 26.55 | 26.66 | 25.43 | 25.63 | 134,530 | -0.19(-0.73%) |
Aug 19, 2011 | 25.27 | 26.40 | 25.26 | 25.82 | 209,518 | -0.07(-0.28%) |
Aug 18, 2011 | 26.89 | 26.89 | 25.53 | 25.89 | 199,711 | -2.08(-7.42%) |
Aug 17, 2011 | 28.08 | 28.56 | 27.51 | 27.96 | 98,057 | +0.07(+0.26%) |
Aug 16, 2011 | 28.51 | 28.51 | 27.53 | 27.89 | 151,459 | -0.90(-3.13%) |
Aug 15, 2011 | 28.40 | 28.95 | 28.34 | 28.79 | 143,661 | +0.69(+2.47%) |
Aug 12, 2011 | 27.59 | 28.29 | 27.24 | 28.10 | 199,062 | +0.75(+2.74%) |
Aug 11, 2011 | 26.57 | 27.81 | 26.44 | 27.35 | 319,767 | +1.02(+3.87%) |
Aug 10, 2011 | 26.08 | 26.70 | 25.78 | 26.33 | 334,497 | -0.77(-2.84%) |
Aug 09, 2011 | 28.78 | 27.35 | 25.05 | 27.10 | 347,047 | +1.03(+3.95%) |
Aug 08, 2011 | 28.78 | 29.94 | 26.04 | 26.07 | 310,202 | -3.45(-11.68%) |
Aug 05, 2011 | 30.68 | 31.07 | 29.15 | 29.52 | 367,657 | -0.66(-2.20%) |
Aug 04, 2011 | 32.57 | 33.02 | 30.12 | 30.18 | 284,823 | -1.29(-4.10%) |
Aug 03, 2011 | 31.75 | 32.03 | 30.59 | 31.47 | 181,327 | -0.28(-0.87%) |
Aug 02, 2011 | 33.01 | 33.64 | 31.71 | 31.75 | 176,238 | -1.40(-4.22%) |
Aug 01, 2011 | 31.82 | 33.44 | 31.82 | 33.15 | 167,421 | -0.02(-0.05%) |
Jul 29, 2011 | 32.55 | 33.46 | 32.43 | 33.17 | 102,216 | +0.20(+0.60%) |
Jul 28, 2011 | 33.15 | 33.60 | 32.83 | 32.97 | 100,227 | -0.20(-0.59%) |
Jul 27, 2011 | 33.06 | 33.81 | 32.59 | 33.17 | 181,317 | +0.00(+0.00%) |
Jul 26, 2011 | 33.21 | 33.56 | 33.03 | 33.17 | 70,997 | +0.01(+0.03%) |
Jul 25, 2011 | 33.43 | 33.82 | 33.15 | 33.16 | 60,352 | -0.72(-2.12%) |
Jul 22, 2011 | 34.05 | 34.05 | 33.80 | 33.87 | 53,454 | -0.63(-1.82%) |
Jul 21, 2011 | 33.52 | 34.56 | 33.40 | 34.50 | 93,605 | +1.08(+3.22%) |
Jul 20, 2011 | 33.69 | 33.78 | 33.15 | 33.43 | 46,507 | -0.15(-0.45%) |
Jul 19, 2011 | 33.01 | 33.58 | 32.98 | 33.58 | 78,717 | +0.89(+2.71%) |
Jul 18, 2011 | 33.01 | 33.15 | 32.20 | 32.69 | 75,879 | -0.46(-1.38%) |
Jul 15, 2011 | 32.98 | 33.35 | 32.72 | 33.15 | 72,396 | +0.31(+0.96%) |
Jul 14, 2011 | 33.41 | 33.89 | 32.73 | 32.83 | 120,968 | -0.45(-1.35%) |
Jul 13, 2011 | 33.10 | 34.01 | 32.92 | 33.28 | 82,406 | +0.36(+1.09%) |
Jul 12, 2011 | 32.86 | 33.48 | 32.74 | 32.92 | 63,783 | -0.06(-0.19%) |
Jul 11, 2011 | 33.57 | 33.59 | 32.80 | 32.99 | 86,186 | -1.09(-3.21%) |
Jul 08, 2011 | 34.21 | 34.38 | 33.60 | 34.08 | 76,793 | -0.65(-1.86%) |
Jul 07, 2011 | 34.85 | 35.15 | 34.56 | 34.73 | 73,649 | +0.27(+0.78%) |
Jul 06, 2011 | 34.30 | 34.76 | 34.10 | 34.46 | 107,771 | -0.03(-0.08%) |
Jul 05, 2011 | 34.34 | 34.55 | 34.07 | 34.48 | 76,340 | +0.07(+0.21%) |
Jul 01, 2011 | 33.64 | 34.52 | 33.64 | 34.41 | 91,300 | +0.43(+1.27%) |
Jun 30, 2011 | 33.12 | 34.18 | 33.07 | 33.98 | 113,148 | +0.90(+2.71%) |
Jun 29, 2011 | 32.73 | 33.15 | 32.39 | 33.09 | 81,067 | +0.56(+1.74%) |
Jun 28, 2011 | 32.66 | 33.15 | 32.49 | 32.52 | 95,231 | -0.08(-0.25%) |
Jun 27, 2011 | 32.30 | 32.84 | 32.01 | 32.60 | 108,886 | +0.35(+1.08%) |
Jun 24, 2011 | 32.75 | 33.12 | 32.02 | 32.25 | 173,532 | -0.45(-1.37%) |
Jun 23, 2011 | 31.78 | 32.84 | 31.16 | 32.70 | 123,171 | +0.37(+1.14%) |
Jun 22, 2011 | 32.01 | 32.77 | 32.01 | 32.33 | 89,036 | +0.13(+0.39%) |
Jun 21, 2011 | 32.18 | 32.50 | 31.88 | 32.21 | 209,698 | +0.36(+1.13%) |
Jun 20, 2011 | 31.43 | 31.89 | 31.39 | 31.85 | 122,438 | +0.58(+1.86%) |
Jun 17, 2011 | 32.72 | 32.72 | 31.22 | 31.27 | 169,503 | -1.25(-3.86%) |
Jun 16, 2011 | 32.18 | 32.58 | 31.59 | 32.52 | 169,120 | +0.39(+1.23%) |
Jun 15, 2011 | 33.46 | 33.60 | 32.11 | 32.13 | 122,364 | -1.83(-5.38%) |
Jun 14, 2011 | 33.29 | 34.21 | 33.24 | 33.95 | 89,938 | +0.99(+3.02%) |
Jun 13, 2011 | 33.36 | 33.55 | 32.77 | 32.96 | 144,802 | -0.22(-0.65%) |
Jun 10, 2011 | 33.51 | 33.66 | 32.90 | 33.18 | 113,804 | -0.61(-1.80%) |
Jun 09, 2011 | 33.27 | 34.08 | 33.06 | 33.78 | 94,959 | +0.71(+2.14%) |
Jun 08, 2011 | 33.54 | 33.63 | 32.97 | 33.08 | 89,208 | -0.69(-2.04%) |
Jun 07, 2011 | 33.76 | 33.97 | 33.38 | 33.77 | 131,152 | +0.34(+1.02%) |
Jun 06, 2011 | 33.27 | 33.95 | 33.08 | 33.43 | 133,713 | +0.20(+0.59%) |
Jun 03, 2011 | 34.07 | 34.08 | 32.94 | 33.23 | 161,960 | -0.09(-0.27%) |
May 24, 2011 | 33.96 | 34.47 | 32.98 | 33.32 | 174,261 | -0.70(-2.05%) |
May 23, 2011 | 34.72 | 34.77 | 33.95 | 34.02 | 67,705 | -1.38(-3.90%) |
May 20, 2011 | 34.98 | 35.78 | 34.40 | 35.40 | 97,808 | +0.24(+0.69%) |
May 19, 2011 | 35.74 | 36.01 | 34.77 | 35.16 | 127,281 | -0.26(-0.73%) |
May 18, 2011 | 35.23 | 35.53 | 34.94 | 35.42 | 102,585 | +0.39(+1.10%) |
May 17, 2011 | 35.42 | 35.89 | 34.80 | 35.03 | 104,748 | -0.72(-2.00%) |
May 16, 2011 | 36.31 | 36.70 | 35.73 | 35.75 | 82,122 | -0.85(-2.33%) |
May 13, 2011 | 37.26 | 37.40 | 36.37 | 36.60 | 129,347 | -0.55(-1.47%) |
May 12, 2011 | 37.27 | 37.70 | 36.82 | 37.14 | 92,133 | -0.33(-0.88%) |
May 11, 2011 | 37.66 | 37.88 | 37.19 | 37.48 | 109,667 | -0.40(-1.06%) |
May 10, 2011 | 37.59 | 38.10 | 37.27 | 37.88 | 130,633 | +0.60(+1.60%) |
May 09, 2011 | 36.52 | 37.50 | 36.25 | 37.28 | 102,269 | +0.60(+1.63%) |
May 06, 2011 | 37.84 | 38.08 | 35.46 | 36.68 | 359,796 | -0.79(-2.12%) |
May 05, 2011 | 37.70 | 38.80 | 37.19 | 37.48 | 154,247 | -1.27(-3.27%) |
May 04, 2011 | 39.25 | 39.48 | 38.03 | 38.74 | 149,968 | -0.55(-1.41%) |
May 03, 2011 | 39.83 | 39.91 | 38.98 | 39.29 | 105,071 | -0.64(-1.61%) |
May 02, 2011 | 40.10 | 40.10 | 39.94 | 39.94 | 123,252 | -0.82(-2.01%) |
Apr 29, 2011 | 40.39 | 40.87 | 40.16 | 40.76 | 76,205 | +0.55(+1.37%) |
Apr 28, 2011 | 40.60 | 40.60 | 40.09 | 40.20 | 101,035 | -0.40(-0.99%) |
Apr 27, 2011 | 40.32 | 40.69 | 39.47 | 40.60 | 94,569 | +0.43(+1.06%) |
Apr 26, 2011 | 40.59 | 40.81 | 40.10 | 40.18 | 119,451 | -0.16(-0.40%) |
Apr 25, 2011 | 40.32 | 40.60 | 39.76 | 40.34 | 112,571 | -0.04(-0.09%) |
Apr 21, 2011 | 40.58 | 40.87 | 40.02 | 40.37 | 75,054 | +0.15(+0.38%) |
Apr 20, 2011 | 39.90 | 40.51 | 39.81 | 40.22 | 88,045 | +1.09(+2.78%) |
Apr 19, 2011 | 38.96 | 39.40 | 38.32 | 39.13 | 99,839 | +0.37(+0.97%) |
Apr 18, 2011 | 38.55 | 39.07 | 38.31 | 38.76 | 151,680 | -0.55(-1.41%) |
Apr 15, 2011 | 38.60 | 39.36 | 38.12 | 39.31 | 100,893 | +0.65(+1.68%) |
Apr 14, 2011 | 38.24 | 38.74 | 38.10 | 38.66 | 104,464 | +0.06(+0.16%) |
Apr 13, 2011 | 39.04 | 39.15 | 38.00 | 38.60 | 115,715 | -0.12(-0.30%) |
Apr 12, 2011 | 38.88 | 38.99 | 38.53 | 38.71 | 158,630 | -0.69(-1.74%) |
Apr 11, 2011 | 39.49 | 39.80 | 39.24 | 39.40 | 106,765 | +0.05(+0.14%) |
Apr 08, 2011 | 40.26 | 40.59 | 39.13 | 39.35 | 99,773 | -0.61(-1.52%) |
Apr 07, 2011 | 39.68 | 40.20 | 39.51 | 39.95 | 119,068 | +0.37(+0.95%) |
Apr 06, 2011 | 39.89 | 40.10 | 39.21 | 39.58 | 107,110 | -0.01(-0.02%) |
Apr 05, 2011 | 39.09 | 39.96 | 38.77 | 39.59 | 132,635 | +0.45(+1.14%) |
Apr 04, 2011 | 39.01 | 40.04 | 38.76 | 39.14 | 311,124 | +0.42(+1.08%) |
Apr 01, 2011 | 38.40 | 39.41 | 38.00 | 38.72 | 356,461 | +0.67(+1.76%) |
Mar 31, 2011 | 37.65 | 38.05 | 37.57 | 38.05 | 2,878,451 | +0.37(+0.97%) |
Mar 30, 2011 | 37.69 | 37.69 | 37.69 | 37.69 | 274,294 | +0.24(+0.64%) |
Mar 29, 2011 | 37.61 | 37.78 | 37.25 | 37.45 | 198,385 | +0.11(+0.29%) |
Mar 28, 2011 | 37.49 | 37.59 | 37.12 | 37.34 | 184,173 | -0.08(-0.21%) |
Mar 25, 2011 | 36.45 | 38.21 | 36.27 | 37.42 | 561,883 | +2.77(+8.00%) |
Mar 24, 2011 | 34.50 | 34.82 | 33.90 | 34.65 | 161,815 | +0.32(+0.93%) |
Mar 23, 2011 | 34.04 | 34.69 | 33.80 | 34.33 | 95,997 | +0.25(+0.73%) |
Mar 22, 2011 | 33.77 | 34.35 | 33.59 | 34.08 | 56,248 | +0.44(+1.30%) |
Mar 21, 2011 | 33.62 | 33.81 | 33.55 | 33.64 | 124,664 | +0.47(+1.42%) |
Mar 18, 2011 | 32.98 | 33.25 | 32.85 | 33.17 | 205,151 | +0.45(+1.36%) |
Mar 17, 2011 | 33.30 | 33.40 | 32.70 | 32.73 | 112,090 | -0.04(-0.11%) |
Mar 16, 2011 | 33.00 | 33.26 | 32.55 | 32.76 | 168,669 | -0.30(-0.92%) |
Mar 15, 2011 | 32.92 | 33.45 | 32.66 | 33.06 | 86,183 | -0.22(-0.67%) |
Mar 14, 2011 | 32.84 | 33.82 | 32.48 | 33.29 | 102,687 | -0.53(-1.56%) |
Mar 11, 2011 | 33.36 | 34.15 | 33.29 | 33.81 | 65,757 | +0.00(+0.00%) |
Mar 10, 2011 | 34.37 | 34.51 | 33.27 | 33.81 | 178,169 | -1.17(-3.34%) |
Mar 09, 2011 | 35.59 | 35.59 | 34.83 | 34.98 | 64,600 | -0.67(-1.87%) |
Mar 08, 2011 | 34.86 | 35.84 | 34.35 | 35.65 | 76,375 | +0.86(+2.49%) |
Mar 07, 2011 | 35.38 | 35.88 | 34.53 | 34.78 | 72,527 | -0.41(-1.16%) |
Mar 04, 2011 | 35.26 | 35.65 | 34.91 | 35.19 | 64,401 | -0.23(-0.65%) |
Mar 03, 2011 | 34.73 | 35.75 | 34.73 | 35.43 | 73,060 | +1.08(+3.14%) |
Mar 02, 2011 | 34.09 | 34.78 | 34.09 | 34.35 | 122,738 | +0.15(+0.44%) |
Mar 01, 2011 | 36.09 | 36.09 | 34.05 | 34.20 | 143,860 | -1.82(-5.05%) |
Feb 28, 2011 | 36.45 | 36.61 | 35.60 | 36.01 | 56,366 | -0.13(-0.37%) |
Feb 25, 2011 | 34.67 | 36.25 | 34.67 | 36.15 | 82,076 | +1.67(+4.83%) |
Feb 24, 2011 | 34.32 | 35.04 | 34.32 | 34.48 | 146,389 | -0.03(-0.08%) |
Feb 23, 2011 | 35.92 | 35.92 | 34.27 | 34.51 | 98,874 | -1.37(-3.82%) |
Feb 22, 2011 | 36.57 | 37.14 | 35.43 | 35.88 | 267,934 | -1.10(-2.96%) |
Feb 18, 2011 | 35.99 | 37.04 | 35.53 | 36.98 | 132,568 | +0.84(+2.32%) |
Feb 17, 2011 | 35.95 | 36.39 | 35.95 | 36.14 | 83,481 | +0.09(+0.25%) |
Feb 16, 2011 | 36.18 | 38.22 | 35.60 | 36.05 | 245,226 | -0.84(-2.27%) |
Feb 15, 2011 | 37.11 | 37.41 | 36.83 | 36.89 | 106,913 | -0.30(-0.81%) |
Feb 14, 2011 | 35.98 | 37.43 | 35.91 | 37.19 | 140,327 | +1.18(+3.27%) |
Feb 11, 2011 | 35.52 | 36.18 | 35.52 | 36.01 | 113,080 | +0.25(+0.70%) |
Feb 10, 2011 | 35.49 | 35.85 | 35.47 | 35.76 | 81,225 | +0.14(+0.40%) |
Feb 09, 2011 | 35.08 | 35.75 | 35.01 | 35.62 | 126,717 | +0.32(+0.90%) |
Feb 08, 2011 | 35.05 | 35.31 | 34.92 | 35.30 | 52,467 | +0.27(+0.78%) |
Feb 07, 2011 | 34.59 | 35.45 | 34.48 | 35.03 | 145,065 | +0.51(+1.49%) |
Feb 04, 2011 | 34.56 | 34.87 | 34.19 | 34.51 | 104,361 | -0.18(-0.51%) |
Feb 03, 2011 | 34.61 | 34.89 | 34.26 | 34.69 | 82,533 | -0.01(-0.03%) |
Feb 02, 2011 | 34.88 | 35.04 | 34.56 | 34.70 | 99,324 | -0.31(-0.89%) |
Feb 01, 2011 | 34.35 | 35.34 | 34.10 | 35.01 | 137,248 | +0.90(+2.65%) |
Jan 31, 2011 | 34.04 | 34.14 | 33.56 | 34.11 | 104,730 | +0.20(+0.60%) |
Jan 28, 2011 | 34.25 | 34.27 | 33.49 | 33.90 | 160,290 | -0.42(-1.21%) |
Jan 27, 2011 | 34.56 | 34.56 | 33.57 | 34.32 | 77,623 | -0.03(-0.08%) |
Jan 26, 2011 | 33.99 | 34.81 | 33.90 | 34.35 | 111,803 | +0.46(+1.36%) |
Jan 25, 2011 | 33.40 | 33.89 | 33.33 | 33.88 | 91,665 | +0.25(+0.74%) |
Jan 24, 2011 | 33.32 | 33.73 | 33.20 | 33.64 | 68,885 | +0.40(+1.20%) |
Jan 21, 2011 | 33.34 | 33.69 | 33.04 | 33.24 | 74,659 | +0.09(+0.27%) |
Jan 20, 2011 | 33.26 | 33.44 | 32.79 | 33.15 | 142,493 | -0.37(-1.11%) |
Jan 19, 2011 | 34.50 | 34.50 | 33.27 | 33.52 | 146,927 | -0.94(-2.73%) |
Jan 18, 2011 | 34.85 | 35.09 | 34.17 | 34.46 | 121,268 | -0.63(-1.79%) |
Jan 14, 2011 | 34.62 | 35.34 | 34.25 | 35.09 | 199,399 | +0.72(+2.09%) |
Jan 13, 2011 | 34.51 | 34.81 | 34.04 | 34.37 | 217,923 | +0.12(+0.36%) |
Jan 12, 2011 | 34.15 | 34.59 | 34.03 | 34.25 | 176,591 | +0.52(+1.55%) |
Jan 11, 2011 | 34.12 | 34.37 | 33.41 | 33.73 | 88,867 | -0.06(-0.18%) |
Jan 10, 2011 | 33.05 | 33.90 | 32.66 | 33.79 | 127,917 | +0.62(+1.87%) |
Jan 07, 2011 | 32.35 | 33.24 | 32.28 | 33.17 | 139,228 | +0.75(+2.32%) |
Jan 06, 2011 | 32.32 | 32.59 | 32.28 | 32.41 | 75,900 | +0.04(+0.14%) |
Jan 05, 2011 | 31.52 | 32.40 | 31.52 | 32.37 | 60,650 | +0.59(+1.87%) |
Jan 04, 2011 | 32.23 | 32.40 | 30.80 | 31.78 | 481,160 | -0.48(-1.48%) |
Jan 03, 2011 | 32.01 | 32.58 | 32.01 | 32.25 | 92,536 | +0.54(+1.70%) |
Dec 31, 2010 | 31.87 | 32.22 | 31.56 | 31.71 | 65,636 | -0.24(-0.75%) |
Dec 30, 2010 | 31.83 | 32.32 | 31.81 | 31.95 | 72,138 | +0.17(+0.53%) |
Dec 29, 2010 | 31.62 | 31.90 | 31.35 | 31.78 | 44,596 | +0.32(+1.01%) |
Dec 28, 2010 | 31.62 | 31.79 | 31.40 | 31.46 | 59,938 | -0.12(-0.39%) |
Dec 27, 2010 | 31.61 | 31.71 | 31.34 | 31.59 | 65,531 | +0.17(+0.54%) |
Dec 23, 2010 | 31.06 | 31.88 | 31.06 | 31.42 | 68,494 | +0.33(+1.05%) |
Dec 22, 2010 | 31.71 | 31.71 | 30.81 | 31.09 | 149,540 | -0.50(-1.57%) |
Dec 21, 2010 | 31.44 | 31.78 | 31.29 | 31.59 | 89,857 | +0.38(+1.22%) |
Dec 20, 2010 | 31.55 | 31.86 | 31.11 | 31.21 | 131,238 | -0.29(-0.93%) |
Dec 17, 2010 | 30.98 | 31.55 | 30.80 | 31.50 | 245,504 | +0.63(+2.04%) |
Dec 16, 2010 | 29.81 | 31.02 | 29.81 | 30.87 | 156,001 | +1.25(+4.22%) |
Dec 15, 2010 | 28.24 | 30.33 | 28.24 | 29.62 | 411,721 | +2.12(+7.70%) |
Dec 14, 2010 | 27.45 | 27.61 | 27.33 | 27.50 | 107,755 | +0.09(+0.32%) |
Dec 13, 2010 | 27.92 | 27.92 | 27.36 | 27.41 | 141,761 | -0.35(-1.28%) |
Dec 10, 2010 | 27.86 | 28.11 | 27.49 | 27.77 | 144,754 | +0.17(+0.61%) |
Dec 09, 2010 | 27.68 | 27.76 | 27.39 | 27.60 | 99,683 | +0.25(+0.91%) |
Dec 08, 2010 | 27.79 | 28.13 | 27.25 | 27.35 | 196,551 | -0.29(-1.06%) |
Dec 07, 2010 | 27.05 | 27.78 | 26.90 | 27.64 | 210,581 | +1.01(+3.79%) |
Dec 06, 2010 | 26.08 | 26.89 | 26.08 | 26.63 | 255,140 | +0.39(+1.49%) |
Dec 03, 2010 | 26.23 | 26.44 | 26.07 | 26.24 | 110,013 | -0.20(-0.74%) |
Dec 02, 2010 | 26.30 | 26.59 | 26.18 | 26.44 | 110,424 | +0.23(+0.88%) |
Dec 01, 2010 | 25.96 | 26.65 | 25.96 | 26.21 | 137,129 | +0.86(+3.39%) |
Nov 30, 2010 | 25.47 | 25.55 | 25.07 | 25.35 | 118,188 | -0.54(-2.09%) |
Nov 29, 2010 | 25.88 | 26.14 | 25.24 | 25.89 | 104,015 | -0.26(-0.98%) |
Nov 26, 2010 | 26.40 | 26.62 | 26.08 | 26.15 | 38,628 | -0.53(-1.99%) |
Nov 24, 2010 | 26.37 | 26.68 | 26.68 | 26.68 | 85,383 | +0.63(+2.42%) |
Nov 23, 2010 | 26.30 | 26.34 | 25.57 | 26.05 | 81,181 | -0.69(-2.59%) |
Nov 22, 2010 | 26.40 | 26.98 | 26.11 | 26.74 | 106,093 | +0.15(+0.57%) |
Nov 19, 2010 | 26.25 | 26.88 | 26.20 | 26.59 | 119,819 | +0.43(+1.63%) |
Nov 18, 2010 | 25.61 | 26.58 | 25.57 | 26.16 | 56,370 | +1.00(+3.98%) |
Nov 17, 2010 | 25.28 | 25.40 | 24.91 | 25.16 | 66,358 | -0.07(-0.28%) |
Nov 16, 2010 | 25.77 | 25.77 | 24.90 | 25.23 | 62,098 | -0.86(-3.29%) |
Nov 15, 2010 | 26.20 | 26.55 | 25.94 | 26.09 | 39,167 | +0.04(+0.14%) |
Nov 12, 2010 | 26.55 | 26.85 | 25.85 | 26.06 | 89,323 | -0.86(-3.19%) |
Nov 11, 2010 | 27.08 | 27.34 | 26.83 | 26.92 | 48,824 | -0.52(-1.91%) |
Nov 10, 2010 | 26.92 | 27.50 | 26.63 | 27.44 | 72,965 | +0.62(+2.31%) |
Nov 09, 2010 | 26.84 | 27.17 | 26.63 | 26.82 | 128,322 | -0.14(-0.52%) |
Nov 08, 2010 | 26.93 | 27.24 | 26.70 | 26.96 | 82,352 | -0.16(-0.58%) |
Nov 05, 2010 | 26.38 | 27.28 | 26.32 | 27.12 | 135,924 | +0.64(+2.43%) |
Nov 04, 2010 | 25.82 | 26.50 | 24.27 | 26.48 | 146,146 | +0.96(+3.76%) |
Nov 03, 2010 | 25.32 | 25.57 | 24.67 | 25.52 | 228,244 | +0.13(+0.52%) |
Nov 02, 2010 | 25.25 | 25.74 | 25.20 | 25.39 | 229,309 | +0.52(+2.09%) |
Nov 01, 2010 | 24.64 | 25.08 | 24.54 | 24.87 | 141,027 | +0.33(+1.36%) |
Oct 29, 2010 | 24.06 | 24.66 | 24.06 | 24.53 | 100,893 | +0.29(+1.20%) |
Oct 28, 2010 | 24.49 | 24.88 | 24.12 | 24.24 | 79,135 | -0.12(-0.51%) |
Oct 27, 2010 | 24.54 | 24.54 | 23.82 | 24.37 | 76,457 | -0.49(-1.98%) |
Oct 25, 2010 | 24.76 | 25.51 | 24.76 | 24.86 | 102,446 | +0.29(+1.18%) |
Oct 22, 2010 | 24.71 | 24.71 | 24.37 | 24.57 | 57,023 | -0.03(-0.11%) |
Oct 21, 2010 | 24.80 | 24.96 | 23.91 | 24.59 | 113,893 | +0.02(+0.07%) |
Oct 20, 2010 | 24.22 | 24.80 | 24.17 | 24.58 | 110,149 | +0.44(+1.82%) |
Oct 19, 2010 | 24.04 | 24.46 | 23.75 | 24.14 | 173,181 | -0.30(-1.22%) |
Oct 18, 2010 | 24.29 | 24.53 | 24.22 | 24.44 | 51,478 | +0.24(+0.98%) |
Oct 15, 2010 | 24.68 | 24.95 | 24.16 | 24.20 | 145,964 | -0.22(-0.90%) |
Oct 14, 2010 | 24.44 | 24.52 | 24.06 | 24.42 | 67,357 | +0.01(+0.04%) |
Oct 13, 2010 | 24.31 | 24.68 | 23.99 | 24.41 | 218,429 | +0.22(+0.91%) |
Oct 12, 2010 | 23.91 | 24.34 | 23.58 | 24.19 | 67,141 | +0.12(+0.51%) |
Oct 11, 2010 | 23.89 | 24.23 | 23.76 | 24.07 | 60,974 | +0.22(+0.92%) |
Oct 08, 2010 | 23.85 | 23.98 | 23.56 | 23.85 | 187,178 | +0.30(+1.27%) |
Oct 07, 2010 | 24.00 | 24.00 | 23.19 | 23.55 | 462 | -0.19(-0.82%) |
Oct 06, 2010 | 23.78 | 23.96 | 23.46 | 23.74 | 79,387 | -0.03(-0.11%) |
Oct 05, 2010 | 23.03 | 23.80 | 22.97 | 23.77 | 113,137 | +1.10(+4.85%) |
Oct 04, 2010 | 23.51 | 23.56 | 22.61 | 22.67 | 102,273 | -0.86(-3.66%) |