Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.79 | 16.05 | 15.67 | 15.75 | 1,057,547 | -0.33(-2.03%) |
Sep 29, 2011 | 15.80 | 16.08 | 15.59 | 16.08 | 1,496,357 | +0.65(+4.19%) |
Sep 28, 2011 | 16.17 | 16.26 | 15.41 | 15.43 | 440,360 | -0.67(-4.15%) |
Sep 27, 2011 | 16.20 | 16.54 | 15.98 | 16.10 | 997,035 | +0.26(+1.62%) |
Sep 26, 2011 | 15.70 | 15.85 | 15.29 | 15.84 | 618,950 | +0.31(+1.97%) |
Sep 23, 2011 | 15.20 | 15.79 | 15.19 | 15.54 | 734,118 | +0.36(+2.38%) |
Sep 22, 2011 | 14.93 | 15.36 | 14.72 | 15.18 | 2,236,305 | -0.16(-1.04%) |
Sep 21, 2011 | 16.07 | 16.07 | 15.31 | 15.34 | 1,055,114 | -0.68(-4.26%) |
Sep 20, 2011 | 16.51 | 16.52 | 16.02 | 16.02 | 790,864 | -0.34(-2.08%) |
Sep 19, 2011 | 16.71 | 16.71 | 16.08 | 16.36 | 1,468,085 | -0.54(-3.17%) |
Sep 16, 2011 | 17.11 | 17.18 | 16.80 | 16.89 | 1,274,181 | -0.10(-0.57%) |
Sep 15, 2011 | 16.77 | 17.03 | 16.73 | 16.99 | 1,674,334 | +0.29(+1.75%) |
Sep 14, 2011 | 17.02 | 17.03 | 16.51 | 16.70 | 1,756,554 | -0.15(-0.87%) |
Sep 13, 2011 | 16.53 | 16.87 | 16.53 | 16.85 | 1,053,325 | +0.37(+2.24%) |
Sep 12, 2011 | 16.17 | 16.48 | 16.00 | 16.48 | 636,566 | +0.06(+0.38%) |
Sep 09, 2011 | 16.50 | 16.57 | 16.18 | 16.41 | 897,408 | -0.24(-1.42%) |
Sep 08, 2011 | 17.08 | 17.17 | 16.52 | 16.65 | 787,272 | -0.56(-3.24%) |
Sep 07, 2011 | 16.69 | 17.26 | 16.69 | 17.21 | 650,381 | +0.83(+5.06%) |
Sep 06, 2011 | 16.07 | 16.46 | 15.78 | 16.38 | 837,245 | -0.21(-1.26%) |
Sep 02, 2011 | 16.92 | 17.06 | 16.48 | 16.59 | 737,690 | -0.69(-3.99%) |
Sep 01, 2011 | 17.97 | 18.08 | 17.24 | 17.28 | 664,670 | -0.67(-3.76%) |
Aug 31, 2011 | 17.70 | 18.04 | 17.66 | 17.95 | 872,275 | +0.41(+2.34%) |
Aug 30, 2011 | 17.44 | 17.70 | 17.08 | 17.54 | 1,416,426 | -0.09(-0.51%) |
Aug 29, 2011 | 16.79 | 17.70 | 16.71 | 17.63 | 1,409,532 | +1.10(+6.67%) |
Aug 26, 2011 | 15.99 | 16.70 | 15.74 | 16.53 | 1,464,062 | +0.39(+2.39%) |
Aug 25, 2011 | 16.89 | 17.02 | 16.10 | 16.14 | 813,415 | -0.59(-3.54%) |
Aug 24, 2011 | 16.60 | 16.99 | 16.52 | 16.74 | 1,299,897 | +0.15(+0.91%) |
Aug 23, 2011 | 16.24 | 16.58 | 16.07 | 16.58 | 1,279,221 | +0.43(+2.69%) |
Aug 22, 2011 | 16.74 | 16.77 | 16.04 | 16.15 | 530,878 | -0.12(-0.72%) |
Aug 19, 2011 | 16.28 | 16.98 | 16.22 | 16.27 | 720,453 | -0.32(-1.95%) |
Aug 18, 2011 | 17.31 | 17.36 | 16.45 | 16.59 | 1,135,172 | -1.26(-7.06%) |
Aug 17, 2011 | 18.08 | 18.22 | 17.59 | 17.85 | 326,610 | -0.09(-0.50%) |
Aug 16, 2011 | 17.95 | 18.13 | 17.73 | 17.94 | 751,119 | -0.20(-1.10%) |
Aug 15, 2011 | 17.82 | 18.14 | 17.58 | 18.14 | 703,789 | +0.48(+2.73%) |
Aug 12, 2011 | 17.51 | 17.66 | 17.27 | 17.66 | 1,092,372 | +0.31(+1.79%) |
Aug 11, 2011 | 16.82 | 17.62 | 16.65 | 17.35 | 901,343 | +0.66(+3.96%) |
Aug 10, 2011 | 17.11 | 17.37 | 16.68 | 16.69 | 1,100,420 | -0.92(-5.24%) |
Aug 09, 2011 | 17.78 | 17.64 | 16.36 | 17.61 | 1,411,041 | +1.10(+6.67%) |
Aug 08, 2011 | 17.78 | 18.16 | 16.47 | 16.51 | 2,290,150 | -1.78(-9.71%) |
Aug 05, 2011 | 18.81 | 18.81 | 17.91 | 18.28 | 1,180,994 | -0.29(-1.56%) |
Aug 04, 2011 | 19.19 | 19.33 | 18.57 | 18.57 | 1,235,568 | -0.87(-4.50%) |
Aug 03, 2011 | 19.39 | 19.51 | 18.96 | 19.45 | 826,039 | +0.12(+0.64%) |
Aug 02, 2011 | 19.92 | 20.17 | 19.30 | 19.32 | 741,884 | -0.67(-3.34%) |
Aug 01, 2011 | 20.65 | 20.72 | 19.77 | 19.99 | 935,401 | -0.56(-2.71%) |
Jul 29, 2011 | 19.74 | 21.11 | 19.66 | 20.55 | 2,412,464 | +0.58(+2.90%) |
Jul 28, 2011 | 20.21 | 20.33 | 19.65 | 19.97 | 768,094 | -0.08(-0.41%) |
Jul 27, 2011 | 20.42 | 20.45 | 20.01 | 20.05 | 1,417,950 | -0.51(-2.48%) |
Jul 26, 2011 | 20.20 | 20.76 | 20.10 | 20.56 | 1,391,029 | +0.56(+2.79%) |
Jul 25, 2011 | 19.98 | 20.17 | 19.79 | 20.01 | 977,764 | -0.21(-1.02%) |
Jul 22, 2011 | 20.27 | 20.27 | 20.16 | 20.21 | 898,205 | -0.17(-0.81%) |
Jul 21, 2011 | 20.47 | 20.60 | 20.35 | 20.38 | 677,173 | +0.06(+0.30%) |
Jul 20, 2011 | 20.63 | 20.65 | 20.31 | 20.32 | 573,612 | -0.25(-1.24%) |
Jul 19, 2011 | 20.36 | 20.61 | 20.27 | 20.57 | 547,474 | +0.39(+1.91%) |
Jul 18, 2011 | 20.46 | 20.49 | 19.93 | 20.18 | 755,234 | -0.34(-1.64%) |
Jul 15, 2011 | 20.74 | 20.74 | 20.46 | 20.52 | 612,779 | -0.03(-0.13%) |
Jul 14, 2011 | 21.13 | 21.13 | 20.49 | 20.55 | 800,947 | -0.46(-2.20%) |
Jul 13, 2011 | 21.25 | 21.34 | 20.95 | 21.01 | 916,879 | -0.12(-0.59%) |
Jul 12, 2011 | 21.09 | 21.35 | 21.06 | 21.13 | 826,651 | +0.06(+0.29%) |
Jul 11, 2011 | 21.47 | 21.56 | 21.02 | 21.07 | 592,809 | -0.55(-2.55%) |
Jul 08, 2011 | 21.73 | 21.77 | 21.48 | 21.62 | 649,578 | -0.37(-1.69%) |
Jul 07, 2011 | 21.84 | 22.09 | 21.81 | 22.00 | 739,633 | +0.43(+2.01%) |
Jul 06, 2011 | 21.63 | 21.64 | 21.38 | 21.56 | 1,237,479 | -0.10(-0.45%) |
Jul 05, 2011 | 21.62 | 21.75 | 21.38 | 21.66 | 497,915 | -0.07(-0.32%) |
Jul 01, 2011 | 21.49 | 21.97 | 21.38 | 21.73 | 698,693 | +0.30(+1.38%) |
Jun 30, 2011 | 21.38 | 21.64 | 21.37 | 21.43 | 977,654 | +0.12(+0.58%) |
Jun 29, 2011 | 21.33 | 21.62 | 21.24 | 21.31 | 1,108,069 | +0.10(+0.49%) |
Jun 28, 2011 | 21.09 | 21.33 | 21.05 | 21.20 | 750,080 | +0.22(+1.05%) |
Jun 27, 2011 | 20.98 | 21.22 | 20.82 | 20.98 | 939,116 | +0.05(+0.26%) |
Jun 24, 2011 | 21.55 | 21.64 | 20.82 | 20.93 | 5,218,586 | -0.56(-2.63%) |
Jun 23, 2011 | 21.34 | 21.58 | 21.09 | 21.49 | 786,714 | -0.01(-0.03%) |
Jun 22, 2011 | 22.08 | 22.09 | 21.49 | 21.50 | 887,633 | -0.31(-1.42%) |
Jun 21, 2011 | 21.58 | 21.94 | 21.53 | 21.81 | 610,757 | +0.28(+1.28%) |
Jun 20, 2011 | 21.51 | 21.55 | 21.34 | 21.53 | 854,369 | +0.49(+2.32%) |
Jun 17, 2011 | 20.92 | 21.16 | 20.91 | 21.05 | 1,087,134 | +0.28(+1.36%) |
Jun 16, 2011 | 20.43 | 20.96 | 20.29 | 20.76 | 1,228,679 | +0.34(+1.65%) |
Jun 15, 2011 | 20.31 | 20.57 | 20.29 | 20.43 | 547,093 | +0.01(+0.07%) |
Jun 14, 2011 | 20.49 | 20.58 | 20.32 | 20.41 | 1,024,121 | +0.10(+0.51%) |
Jun 13, 2011 | 20.44 | 20.54 | 20.30 | 20.31 | 498,886 | -0.15(-0.74%) |
Jun 10, 2011 | 20.65 | 20.65 | 20.29 | 20.46 | 1,047,888 | -0.28(-1.36%) |
Jun 09, 2011 | 20.59 | 20.82 | 20.40 | 20.74 | 870,850 | +0.23(+1.11%) |
Jun 08, 2011 | 20.47 | 20.60 | 20.23 | 20.52 | 642,713 | -0.03(-0.13%) |
Jun 07, 2011 | 20.45 | 20.64 | 20.37 | 20.54 | 621,980 | +0.19(+0.95%) |
Jun 06, 2011 | 20.55 | 20.67 | 20.31 | 20.35 | 910,133 | -0.23(-1.10%) |
Jun 03, 2011 | 20.43 | 20.69 | 20.39 | 20.58 | 816,151 | -0.43(-2.05%) |
May 24, 2011 | 21.38 | 21.41 | 20.86 | 21.01 | 564,235 | -0.33(-1.57%) |
May 23, 2011 | 21.59 | 21.61 | 21.34 | 21.34 | 713,849 | -0.46(-2.13%) |
May 20, 2011 | 22.07 | 22.11 | 21.70 | 21.81 | 462,370 | -0.35(-1.57%) |
May 19, 2011 | 21.96 | 22.20 | 21.96 | 22.15 | 799,727 | +0.33(+1.53%) |
May 18, 2011 | 21.73 | 21.85 | 21.68 | 21.82 | 358,181 | +0.11(+0.50%) |
May 17, 2011 | 21.92 | 21.98 | 21.59 | 21.71 | 443,772 | -0.29(-1.33%) |
May 16, 2011 | 22.09 | 22.22 | 21.96 | 22.00 | 548,540 | -0.10(-0.43%) |
May 13, 2011 | 22.04 | 22.15 | 21.79 | 22.10 | 709,087 | +0.09(+0.40%) |
May 12, 2011 | 22.00 | 22.11 | 21.90 | 22.01 | 887,683 | +0.01(+0.06%) |
May 11, 2011 | 22.15 | 22.15 | 21.81 | 22.00 | 440,147 | -0.12(-0.56%) |
May 10, 2011 | 22.11 | 22.23 | 21.98 | 22.12 | 549,566 | +0.12(+0.53%) |
May 09, 2011 | 22.08 | 22.10 | 21.95 | 22.00 | 438,095 | -0.05(-0.22%) |
May 06, 2011 | 22.49 | 22.52 | 21.98 | 22.05 | 628,355 | -0.25(-1.10%) |
May 05, 2011 | 22.17 | 22.67 | 22.13 | 22.30 | 918,308 | -0.01(-0.03%) |
May 04, 2011 | 22.35 | 22.48 | 22.08 | 22.30 | 375,397 | -0.05(-0.24%) |
May 03, 2011 | 22.39 | 22.52 | 22.18 | 22.36 | 571,976 | -0.11(-0.49%) |
May 02, 2011 | 22.53 | 22.54 | 22.46 | 22.47 | 765,057 | -0.35(-1.53%) |
Apr 29, 2011 | 22.93 | 22.94 | 22.63 | 22.82 | 1,058,608 | -0.03(-0.12%) |
Apr 28, 2011 | 23.24 | 23.31 | 22.82 | 22.84 | 866,025 | -0.64(-2.73%) |
Apr 27, 2011 | 24.28 | 24.28 | 22.91 | 23.49 | 2,006,513 | -1.05(-4.28%) |
Apr 26, 2011 | 24.19 | 24.65 | 24.05 | 24.54 | 681,784 | +0.38(+1.58%) |
Apr 25, 2011 | 23.98 | 24.18 | 23.76 | 24.15 | 402,918 | +0.37(+1.55%) |
Apr 21, 2011 | 23.80 | 23.85 | 23.68 | 23.79 | 570,024 | +0.14(+0.61%) |
Apr 20, 2011 | 23.83 | 23.87 | 23.57 | 23.64 | 416,304 | +0.09(+0.38%) |
Apr 19, 2011 | 23.68 | 23.77 | 23.53 | 23.55 | 403,624 | -0.02(-0.09%) |
Apr 18, 2011 | 23.34 | 23.73 | 23.23 | 23.57 | 666,382 | -0.03(-0.12%) |
Apr 15, 2011 | 23.27 | 23.62 | 23.10 | 23.60 | 580,162 | +0.36(+1.56%) |
Apr 14, 2011 | 23.70 | 23.70 | 23.21 | 23.24 | 1,140,921 | -0.59(-2.49%) |
Apr 13, 2011 | 23.81 | 23.91 | 23.55 | 23.83 | 430,979 | +0.04(+0.17%) |
Apr 12, 2011 | 23.70 | 23.90 | 23.57 | 23.79 | 521,232 | -0.03(-0.12%) |
Apr 11, 2011 | 23.90 | 23.92 | 23.66 | 23.82 | 390,613 | -0.05(-0.23%) |
Apr 08, 2011 | 23.86 | 23.94 | 23.59 | 23.87 | 703,562 | +0.11(+0.46%) |
Apr 07, 2011 | 24.28 | 24.30 | 23.67 | 23.77 | 1,138,157 | -0.57(-2.36%) |
Apr 06, 2011 | 23.94 | 24.38 | 23.75 | 24.34 | 883,447 | +0.60(+2.53%) |
Apr 05, 2011 | 23.36 | 24.02 | 23.30 | 23.74 | 820,528 | +0.35(+1.49%) |
Apr 04, 2011 | 23.19 | 23.41 | 23.15 | 23.39 | 742,736 | +0.20(+0.88%) |
Apr 01, 2011 | 23.28 | 23.51 | 23.17 | 23.19 | 317,101 | +0.03(+0.12%) |
Mar 31, 2011 | 23.23 | 23.46 | 23.06 | 23.16 | 396,122 | -0.06(-0.26%) |
Mar 30, 2011 | 23.25 | 23.40 | 23.20 | 23.22 | 402,534 | +0.06(+0.27%) |
Mar 29, 2011 | 22.96 | 23.22 | 22.87 | 23.16 | 459,502 | +0.24(+1.04%) |
Mar 28, 2011 | 23.14 | 23.18 | 22.89 | 22.92 | 477,956 | -0.12(-0.53%) |
Mar 25, 2011 | 23.10 | 23.36 | 22.92 | 23.04 | 579,921 | +0.03(+0.15%) |
Mar 24, 2011 | 23.37 | 23.42 | 23.00 | 23.01 | 705,719 | -0.19(-0.82%) |
Mar 23, 2011 | 23.20 | 23.28 | 22.86 | 23.20 | 494,285 | +0.01(+0.03%) |
Mar 22, 2011 | 23.44 | 23.54 | 23.19 | 23.19 | 279,533 | -0.18(-0.79%) |
Mar 21, 2011 | 23.45 | 23.52 | 23.27 | 23.38 | 559,385 | +0.36(+1.57%) |
Mar 18, 2011 | 23.22 | 23.26 | 22.92 | 23.01 | 580,709 | +0.07(+0.30%) |
Mar 17, 2011 | 23.16 | 23.23 | 22.89 | 22.95 | 255,374 | +0.10(+0.45%) |
Mar 16, 2011 | 23.08 | 23.16 | 22.82 | 22.84 | 965,050 | -0.23(-0.98%) |
Mar 15, 2011 | 23.02 | 23.22 | 23.01 | 23.07 | 525,465 | -0.33(-1.40%) |
Mar 14, 2011 | 23.36 | 23.51 | 23.17 | 23.40 | 417,854 | -0.10(-0.44%) |
Mar 11, 2011 | 23.25 | 23.61 | 23.25 | 23.50 | 532,084 | +0.20(+0.88%) |
Mar 10, 2011 | 23.21 | 23.40 | 23.12 | 23.29 | 780,571 | -0.13(-0.55%) |
Mar 09, 2011 | 23.57 | 23.57 | 23.32 | 23.42 | 824,946 | -0.13(-0.55%) |
Mar 08, 2011 | 23.50 | 23.77 | 23.33 | 23.55 | 895,285 | +0.08(+0.32%) |
Mar 07, 2011 | 23.83 | 23.90 | 23.32 | 23.48 | 1,397,319 | -0.30(-1.26%) |
Mar 04, 2011 | 24.32 | 24.44 | 23.66 | 23.78 | 1,187,855 | -0.56(-2.30%) |
Mar 03, 2011 | 24.04 | 24.46 | 24.01 | 24.34 | 880,548 | +0.44(+1.83%) |
Mar 02, 2011 | 23.87 | 23.94 | 23.55 | 23.90 | 561,012 | +0.10(+0.40%) |
Mar 01, 2011 | 24.20 | 24.24 | 23.78 | 23.81 | 1,173,339 | -0.27(-1.11%) |
Feb 28, 2011 | 24.20 | 24.24 | 24.00 | 24.07 | 869,693 | -0.06(-0.25%) |
Feb 25, 2011 | 24.06 | 24.21 | 23.87 | 24.13 | 550,277 | +0.24(+1.00%) |
Feb 24, 2011 | 23.72 | 23.99 | 23.55 | 23.90 | 946,120 | +0.29(+1.23%) |
Feb 23, 2011 | 24.03 | 24.21 | 23.54 | 23.61 | 1,298,838 | -0.44(-1.83%) |
Feb 22, 2011 | 24.24 | 24.37 | 24.00 | 24.05 | 1,004,420 | -0.49(-1.99%) |
Feb 18, 2011 | 24.28 | 24.59 | 24.28 | 24.53 | 434,831 | +0.30(+1.23%) |
Feb 17, 2011 | 24.09 | 24.45 | 23.94 | 24.24 | 298,882 | +0.09(+0.36%) |
Feb 16, 2011 | 24.05 | 24.22 | 23.92 | 24.15 | 370,459 | +0.19(+0.79%) |
Feb 15, 2011 | 23.87 | 24.07 | 23.84 | 23.96 | 465,997 | -0.03(-0.11%) |
Feb 14, 2011 | 23.87 | 24.13 | 23.73 | 23.98 | 405,096 | +0.15(+0.63%) |
Feb 11, 2011 | 23.44 | 23.95 | 23.44 | 23.84 | 461,733 | +0.29(+1.24%) |
Feb 10, 2011 | 23.16 | 23.56 | 23.09 | 23.54 | 704,959 | +0.28(+1.19%) |
Feb 09, 2011 | 22.86 | 23.29 | 22.83 | 23.27 | 691,710 | +0.37(+1.63%) |
Feb 08, 2011 | 22.85 | 23.06 | 22.72 | 22.89 | 568,728 | -0.03(-0.12%) |
Feb 07, 2011 | 22.81 | 23.04 | 22.71 | 22.92 | 723,395 | +0.09(+0.39%) |
Feb 04, 2011 | 22.87 | 23.03 | 22.64 | 22.83 | 1,143,029 | -0.05(-0.24%) |
Feb 03, 2011 | 22.85 | 23.02 | 22.72 | 22.89 | 610,732 | -0.01(-0.03%) |
Feb 02, 2011 | 23.04 | 23.25 | 22.81 | 22.89 | 759,584 | -0.16(-0.71%) |
Feb 01, 2011 | 23.04 | 23.11 | 22.87 | 23.06 | 674,623 | +0.22(+0.95%) |
Jan 31, 2011 | 22.66 | 23.21 | 22.66 | 22.84 | 1,038,614 | +0.28(+1.23%) |
Jan 28, 2011 | 23.38 | 23.42 | 22.53 | 22.56 | 1,026,457 | -0.79(-3.40%) |
Jan 27, 2011 | 23.25 | 23.39 | 22.81 | 23.35 | 1,530,286 | +0.65(+2.87%) |
Jan 26, 2011 | 22.63 | 22.97 | 22.57 | 22.70 | 1,015,459 | +0.09(+0.39%) |
Jan 25, 2011 | 23.78 | 23.78 | 22.36 | 22.62 | 2,325,805 | -1.43(-5.95%) |
Jan 24, 2011 | 23.67 | 24.11 | 23.67 | 24.05 | 576,351 | +0.39(+1.66%) |
Jan 21, 2011 | 23.88 | 23.94 | 23.20 | 23.65 | 922,290 | -0.12(-0.48%) |
Jan 20, 2011 | 24.00 | 24.27 | 23.55 | 23.77 | 930,164 | -0.34(-1.41%) |
Jan 19, 2011 | 24.40 | 24.66 | 24.05 | 24.11 | 729,699 | -0.33(-1.33%) |
Jan 18, 2011 | 24.24 | 24.43 | 24.00 | 24.43 | 568,588 | +0.10(+0.42%) |
Jan 14, 2011 | 24.24 | 24.39 | 24.14 | 24.33 | 308,847 | +0.07(+0.31%) |
Jan 13, 2011 | 24.34 | 24.47 | 24.14 | 24.26 | 424,998 | -0.07(-0.28%) |
Jan 12, 2011 | 24.51 | 24.55 | 24.18 | 24.32 | 495,704 | +0.02(+0.08%) |
Jan 11, 2011 | 24.42 | 24.53 | 24.19 | 24.30 | 562,212 | +0.05(+0.20%) |
Jan 10, 2011 | 24.43 | 24.47 | 24.00 | 24.26 | 738,090 | -0.24(-0.97%) |
Jan 07, 2011 | 24.82 | 24.99 | 24.26 | 24.49 | 774,114 | -0.26(-1.07%) |
Jan 06, 2011 | 24.91 | 25.42 | 24.66 | 24.76 | 733,822 | -0.19(-0.76%) |
Jan 05, 2011 | 24.23 | 25.23 | 24.15 | 24.95 | 1,969,462 | +0.70(+2.91%) |
Jan 04, 2011 | 24.03 | 24.30 | 23.77 | 24.24 | 1,618,370 | +0.01(+0.06%) |
Jan 03, 2011 | 23.77 | 24.23 | 23.67 | 24.23 | 12,658,553 | +0.75(+3.17%) |
Dec 31, 2010 | 23.64 | 23.74 | 23.44 | 23.48 | 415,298 | -0.16(-0.66%) |
Dec 30, 2010 | 23.73 | 23.82 | 23.52 | 23.64 | 223,103 | -0.07(-0.29%) |
Dec 29, 2010 | 23.83 | 23.88 | 23.67 | 23.71 | 275,160 | -0.03(-0.11%) |
Dec 28, 2010 | 23.88 | 23.94 | 23.52 | 23.73 | 370,484 | -0.12(-0.51%) |
Dec 27, 2010 | 23.88 | 23.96 | 23.74 | 23.86 | 250,680 | -0.12(-0.48%) |
Dec 23, 2010 | 24.13 | 24.15 | 23.80 | 23.97 | 766,134 | -0.31(-1.28%) |
Dec 22, 2010 | 24.07 | 24.30 | 24.00 | 24.28 | 288,185 | +0.28(+1.19%) |
Dec 21, 2010 | 24.16 | 24.17 | 23.94 | 24.00 | 320,903 | -0.09(-0.39%) |
Dec 20, 2010 | 24.08 | 24.15 | 23.98 | 24.09 | 477,037 | +0.06(+0.25%) |
Dec 17, 2010 | 24.11 | 24.14 | 23.84 | 24.03 | 449,396 | -0.08(-0.34%) |
Dec 16, 2010 | 24.07 | 24.23 | 23.98 | 24.11 | 612,860 | +0.14(+0.57%) |
Dec 15, 2010 | 24.07 | 24.10 | 23.90 | 23.98 | 477,006 | -0.03(-0.14%) |
Dec 14, 2010 | 23.92 | 24.13 | 23.89 | 24.01 | 472,380 | +0.12(+0.51%) |
Dec 13, 2010 | 24.02 | 24.03 | 23.86 | 23.89 | 386,072 | -0.03(-0.14%) |
Dec 10, 2010 | 23.56 | 23.95 | 23.56 | 23.92 | 590,258 | +0.41(+1.73%) |
Dec 09, 2010 | 23.67 | 23.67 | 23.39 | 23.52 | 325,792 | +0.01(+0.03%) |
Dec 08, 2010 | 23.46 | 23.61 | 23.33 | 23.51 | 345,763 | +0.06(+0.26%) |
Dec 07, 2010 | 23.49 | 23.69 | 23.42 | 23.45 | 533,975 | +0.18(+0.76%) |
Dec 06, 2010 | 23.12 | 23.30 | 22.88 | 23.27 | 575,961 | +0.11(+0.47%) |
Dec 03, 2010 | 23.12 | 23.25 | 22.91 | 23.16 | 908,161 | -0.08(-0.35%) |
Dec 02, 2010 | 23.41 | 23.75 | 22.94 | 23.25 | 1,174,856 | -0.11(-0.46%) |
Dec 01, 2010 | 23.12 | 23.50 | 23.00 | 23.35 | 954,312 | +0.57(+2.50%) |
Nov 30, 2010 | 22.68 | 22.90 | 22.45 | 22.79 | 1,005,577 | -0.11(-0.47%) |
Nov 29, 2010 | 22.75 | 22.99 | 22.57 | 22.89 | 626,850 | +0.03(+0.12%) |
Nov 26, 2010 | 22.91 | 23.11 | 22.81 | 22.87 | 269,466 | -0.16(-0.68%) |
Nov 24, 2010 | 22.62 | 23.02 | 23.02 | 23.02 | 549,799 | +0.57(+2.55%) |
Nov 23, 2010 | 22.34 | 22.51 | 22.25 | 22.45 | 649,373 | -0.18(-0.77%) |
Nov 22, 2010 | 22.40 | 22.64 | 22.25 | 22.62 | 660,494 | +0.09(+0.42%) |
Nov 19, 2010 | 22.22 | 22.53 | 22.22 | 22.53 | 520,602 | +0.26(+1.18%) |
Nov 18, 2010 | 22.30 | 22.42 | 22.22 | 22.27 | 386,137 | +0.19(+0.85%) |
Nov 17, 2010 | 22.33 | 22.38 | 21.99 | 22.08 | 560,393 | -0.22(-1.00%) |
Nov 16, 2010 | 22.46 | 22.56 | 22.16 | 22.30 | 771,139 | -0.28(-1.22%) |
Nov 15, 2010 | 22.77 | 22.84 | 22.55 | 22.58 | 399,478 | -0.11(-0.50%) |
Nov 12, 2010 | 22.95 | 23.13 | 22.58 | 22.69 | 664,885 | -0.47(-2.03%) |
Nov 11, 2010 | 22.86 | 23.26 | 22.83 | 23.16 | 620,309 | +0.03(+0.12%) |
Nov 10, 2010 | 23.07 | 23.24 | 22.87 | 23.14 | 456,696 | +0.10(+0.44%) |
Nov 09, 2010 | 23.26 | 23.40 | 22.95 | 23.04 | 477,091 | -0.35(-1.50%) |
Nov 08, 2010 | 23.31 | 23.48 | 23.13 | 23.39 | 608,239 | -0.05(-0.23%) |
Nov 05, 2010 | 23.30 | 23.48 | 23.26 | 23.44 | 566,692 | +0.18(+0.78%) |
Nov 04, 2010 | 23.23 | 23.33 | 23.04 | 23.26 | 564,155 | +0.30(+1.32%) |
Nov 03, 2010 | 23.05 | 23.10 | 22.59 | 22.95 | 693,023 | -0.05(-0.21%) |
Nov 02, 2010 | 22.97 | 23.20 | 22.80 | 23.00 | 433,989 | +0.21(+0.92%) |
Nov 01, 2010 | 22.89 | 23.21 | 22.62 | 22.79 | 481,029 | -0.06(-0.27%) |
Oct 29, 2010 | 22.99 | 23.29 | 22.79 | 22.85 | 774,942 | -0.20(-0.85%) |
Oct 28, 2010 | 23.38 | 23.51 | 22.96 | 23.05 | 636,048 | -0.15(-0.64%) |
Oct 27, 2010 | 23.08 | 23.23 | 22.77 | 23.20 | 692,103 | -0.59(-2.49%) |
Oct 25, 2010 | 23.72 | 24.20 | 23.57 | 23.79 | 825,419 | +0.23(+0.97%) |
Oct 22, 2010 | 23.64 | 23.68 | 23.45 | 23.56 | 273,015 | -0.04(-0.17%) |
Oct 21, 2010 | 23.73 | 23.96 | 23.33 | 23.60 | 458,326 | +0.01(+0.03%) |
Oct 20, 2010 | 23.20 | 23.76 | 23.20 | 23.59 | 519,590 | +0.45(+1.95%) |
Oct 19, 2010 | 23.10 | 23.45 | 22.98 | 23.14 | 1,075,174 | -0.34(-1.43%) |
Oct 18, 2010 | 23.33 | 23.51 | 23.20 | 23.48 | 507,073 | +0.20(+0.84%) |
Oct 15, 2010 | 23.61 | 23.68 | 23.08 | 23.28 | 786,678 | -0.02(-0.09%) |
Oct 14, 2010 | 23.47 | 23.69 | 23.29 | 23.30 | 698,222 | -0.17(-0.72%) |
Oct 13, 2010 | 23.47 | 23.78 | 23.10 | 23.47 | 655,237 | +0.18(+0.78%) |
Oct 12, 2010 | 23.17 | 23.34 | 23.01 | 23.29 | 439,057 | +0.11(+0.46%) |
Oct 11, 2010 | 23.08 | 23.32 | 23.03 | 23.18 | 305,446 | +0.08(+0.35%) |
Oct 08, 2010 | 23.10 | 23.30 | 22.43 | 23.10 | 847,792 | +0.67(+3.00%) |
Oct 07, 2010 | 22.38 | 22.54 | 22.09 | 22.43 | 2,145 | +0.15(+0.70%) |
Oct 06, 2010 | 22.20 | 22.47 | 22.07 | 22.27 | 621,802 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.44 | 22.02 | 22.26 | 13,173 | +0.24(+1.10%) |
Oct 04, 2010 | 22.19 | 22.61 | 21.95 | 22.02 | 1,026,137 | -0.24(-1.06%) |