Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.89 | 22.21 | 21.71 | 21.71 | 387,247 | -1.04(-4.57%) |
Sep 29, 2011 | 22.72 | 22.95 | 22.39 | 22.75 | 27,422 | +0.97(+4.45%) |
Sep 28, 2011 | 22.62 | 22.70 | 21.77 | 21.78 | 178,123 | -0.47(-2.12%) |
Sep 27, 2011 | 22.06 | 22.40 | 21.80 | 22.25 | 120,001 | +1.27(+6.06%) |
Sep 26, 2011 | 20.33 | 20.98 | 19.96 | 20.98 | 37,907 | +1.18(+5.96%) |
Sep 23, 2011 | 19.23 | 19.86 | 19.12 | 19.80 | 46,293 | +0.17(+0.87%) |
Sep 22, 2011 | 19.75 | 19.83 | 19.28 | 19.63 | 92,523 | -0.80(-3.92%) |
Sep 21, 2011 | 21.32 | 21.34 | 20.43 | 20.43 | 116,566 | -0.96(-4.49%) |
Sep 20, 2011 | 21.33 | 21.72 | 21.05 | 21.39 | 138,766 | +0.35(+1.66%) |
Sep 19, 2011 | 20.32 | 21.25 | 20.10 | 21.04 | 178,244 | -0.58(-2.68%) |
Sep 16, 2011 | 22.02 | 22.15 | 21.52 | 21.62 | 66,655 | +0.42(+1.98%) |
Sep 15, 2011 | 21.15 | 21.20 | 20.73 | 21.20 | 58,754 | +1.31(+6.59%) |
Sep 14, 2011 | 19.32 | 20.03 | 18.83 | 19.89 | 424,810 | +1.06(+5.63%) |
Sep 13, 2011 | 18.35 | 18.98 | 18.32 | 18.83 | 95,921 | +1.03(+5.79%) |
Sep 12, 2011 | 17.49 | 17.88 | 17.36 | 17.80 | 158,492 | -0.40(-2.20%) |
Sep 09, 2011 | 18.91 | 18.91 | 18.09 | 18.20 | 61,370 | -1.33(-6.81%) |
Sep 08, 2011 | 19.52 | 19.92 | 19.50 | 19.53 | 43,714 | -0.28(-1.41%) |
Sep 07, 2011 | 19.63 | 19.83 | 19.45 | 19.81 | 174,963 | +0.71(+3.72%) |
Sep 06, 2011 | 19.03 | 19.34 | 18.70 | 19.10 | 130,744 | -1.17(-5.77%) |
Sep 02, 2011 | 20.54 | 20.54 | 20.18 | 20.27 | 100,071 | -0.80(-3.80%) |
Sep 01, 2011 | 21.25 | 21.60 | 21.07 | 21.07 | 346,717 | -0.87(-3.97%) |
Aug 31, 2011 | 21.62 | 22.08 | 21.62 | 21.94 | 68,401 | +0.55(+2.57%) |
Aug 30, 2011 | 21.36 | 21.49 | 21.03 | 21.39 | 127,985 | -0.61(-2.77%) |
Aug 29, 2011 | 21.84 | 22.05 | 21.81 | 22.00 | 52,869 | +1.05(+5.01%) |
Aug 26, 2011 | 20.35 | 21.69 | 20.23 | 20.95 | 73,897 | +0.06(+0.29%) |
Aug 25, 2011 | 21.45 | 21.50 | 20.52 | 20.89 | 72,835 | -1.08(-4.92%) |
Aug 24, 2011 | 21.76 | 22.02 | 21.67 | 21.97 | 131,173 | +0.66(+3.10%) |
Aug 23, 2011 | 20.90 | 21.35 | 20.71 | 21.31 | 40,513 | +0.60(+2.90%) |
Aug 22, 2011 | 21.27 | 21.30 | 20.68 | 20.71 | 35,864 | +0.67(+3.34%) |
Aug 19, 2011 | 20.00 | 20.63 | 19.97 | 20.04 | 68,414 | -0.25(-1.23%) |
Aug 18, 2011 | 20.58 | 20.58 | 20.09 | 20.29 | 57,156 | -1.49(-6.84%) |
Aug 17, 2011 | 21.75 | 22.14 | 21.72 | 21.78 | 54,561 | +0.05(+0.23%) |
Aug 16, 2011 | 21.88 | 22.12 | 21.63 | 21.73 | 161,250 | -0.65(-2.90%) |
Aug 15, 2011 | 21.86 | 22.38 | 21.86 | 22.38 | 259,239 | +1.33(+6.32%) |
Aug 12, 2011 | 21.10 | 21.54 | 20.60 | 21.05 | 61,828 | +0.69(+3.39%) |
Aug 11, 2011 | 19.11 | 20.50 | 19.10 | 20.36 | 147,021 | +0.87(+4.46%) |
Aug 10, 2011 | 21.19 | 21.20 | 19.28 | 19.49 | 320,325 | -2.84(-12.72%) |
Aug 09, 2011 | 22.07 | 22.45 | 21.14 | 22.33 | 90,683 | -0.62(-2.70%) |
Aug 08, 2011 | 23.95 | 24.21 | 22.75 | 22.95 | 113,946 | -2.15(-8.57%) |
Aug 05, 2011 | 24.86 | 25.19 | 23.93 | 25.10 | 199,908 | +0.54(+2.20%) |
Aug 04, 2011 | 25.70 | 25.71 | 24.54 | 24.56 | 121,618 | -1.64(-6.26%) |
Aug 03, 2011 | 26.23 | 26.31 | 25.73 | 26.20 | 62,046 | +0.24(+0.92%) |
Aug 02, 2011 | 26.37 | 26.65 | 25.85 | 25.96 | 61,100 | -0.66(-2.48%) |
Aug 01, 2011 | 27.47 | 27.51 | 26.33 | 26.62 | 65,450 | -0.86(-3.13%) |
Jul 29, 2011 | 27.34 | 27.76 | 27.25 | 27.48 | 46,866 | -0.04(-0.15%) |
Jul 28, 2011 | 27.64 | 27.86 | 27.50 | 27.52 | 23,341 | +0.03(+0.11%) |
Jul 27, 2011 | 27.70 | 27.77 | 27.36 | 27.49 | 23,259 | -0.66(-2.34%) |
Jul 26, 2011 | 28.09 | 28.35 | 28.09 | 28.15 | 21,196 | +0.37(+1.33%) |
Jul 25, 2011 | 27.83 | 27.97 | 27.75 | 27.78 | 17,895 | -0.19(-0.68%) |
Jul 22, 2011 | 28.02 | 28.06 | 27.96 | 27.97 | 64,954 | +0.15(+0.54%) |
Jul 21, 2011 | 27.51 | 27.92 | 27.51 | 27.82 | 40,727 | +1.04(+3.88%) |
Jul 20, 2011 | 26.72 | 26.83 | 26.56 | 26.78 | 20,975 | +0.23(+0.87%) |
Jul 19, 2011 | 26.40 | 26.75 | 26.40 | 26.55 | 34,238 | +0.64(+2.47%) |
Jul 18, 2011 | 26.02 | 26.04 | 25.70 | 25.91 | 28,663 | -0.16(-0.61%) |
Jul 15, 2011 | 26.22 | 26.33 | 25.99 | 26.07 | 31,680 | -0.24(-0.91%) |
Jul 14, 2011 | 26.66 | 26.79 | 26.23 | 26.31 | 23,135 | -0.16(-0.60%) |
Jul 13, 2011 | 26.26 | 26.79 | 26.11 | 26.47 | 86,186 | +0.56(+2.16%) |
Jul 12, 2011 | 25.90 | 26.19 | 25.87 | 25.91 | 49,983 | -0.55(-2.08%) |
Jul 11, 2011 | 26.80 | 26.80 | 26.32 | 26.46 | 59,125 | -1.12(-4.06%) |
Jul 08, 2011 | 27.80 | 27.85 | 27.45 | 27.58 | 22,401 | -0.87(-3.06%) |
Jul 07, 2011 | 28.31 | 28.49 | 28.26 | 28.45 | 27,463 | +0.42(+1.50%) |
Jul 06, 2011 | 28.05 | 28.15 | 27.83 | 28.03 | 18,721 | -0.32(-1.13%) |
Jul 05, 2011 | 28.44 | 28.59 | 28.30 | 28.35 | 33,657 | -0.64(-2.21%) |
Jul 01, 2011 | 28.62 | 29.06 | 28.60 | 28.99 | 36,097 | +0.55(+1.93%) |
Jun 30, 2011 | 27.88 | 28.48 | 27.85 | 28.44 | 50,149 | +0.67(+2.41%) |
Jun 29, 2011 | 27.41 | 27.80 | 27.35 | 27.77 | 27,755 | +0.35(+1.28%) |
Jun 28, 2011 | 27.07 | 27.56 | 27.07 | 27.42 | 22,741 | +0.41(+1.52%) |
Jun 27, 2011 | 26.66 | 27.14 | 26.62 | 27.01 | 46,949 | +0.06(+0.22%) |
Jun 24, 2011 | 27.32 | 27.32 | 26.81 | 26.95 | 14,365 | -0.47(-1.71%) |
Jun 23, 2011 | 27.27 | 27.42 | 26.93 | 27.42 | 28,513 | -0.44(-1.58%) |
Jun 22, 2011 | 27.83 | 28.17 | 27.83 | 27.86 | 22,263 | +0.01(+0.04%) |
Jun 21, 2011 | 27.57 | 27.92 | 27.45 | 27.85 | 27,132 | +0.62(+2.28%) |
Jun 20, 2011 | 27.20 | 27.30 | 27.17 | 27.23 | 41,314 | -0.27(-0.98%) |
Jun 17, 2011 | 27.56 | 27.79 | 27.39 | 27.50 | 37,892 | +0.69(+2.57%) |
Jun 16, 2011 | 26.75 | 26.88 | 26.65 | 26.81 | 35,546 | -0.06(-0.22%) |
Jun 15, 2011 | 27.28 | 27.40 | 26.82 | 26.87 | 43,991 | -1.18(-4.21%) |
Jun 14, 2011 | 27.91 | 28.25 | 27.91 | 28.05 | 36,123 | +0.65(+2.37%) |
Jun 13, 2011 | 27.39 | 27.71 | 27.24 | 27.40 | 41,445 | +0.06(+0.22%) |
Jun 10, 2011 | 27.88 | 28.07 | 27.26 | 27.34 | 34,643 | -1.05(-3.70%) |
Jun 09, 2011 | 27.94 | 28.41 | 27.94 | 28.39 | 21,939 | +0.50(+1.79%) |
Jun 08, 2011 | 28.00 | 28.15 | 27.79 | 27.89 | 272,573 | -0.36(-1.27%) |
Jun 07, 2011 | 27.99 | 28.43 | 27.82 | 28.25 | 240,256 | +1.55(+5.81%) |
Jun 06, 2011 | 27.00 | 27.00 | 26.68 | 26.70 | 173,521 | -0.74(-2.70%) |
Jun 03, 2011 | 27.12 | 27.65 | 26.95 | 27.44 | 48,868 | -0.19(-0.69%) |
May 24, 2011 | 27.77 | 27.87 | 27.58 | 27.63 | 80,274 | +0.14(+0.51%) |
May 23, 2011 | 27.44 | 27.75 | 27.30 | 27.49 | 160,256 | -0.76(-2.69%) |
May 20, 2011 | 28.82 | 28.82 | 28.23 | 28.25 | 61,462 | -0.98(-3.35%) |
May 19, 2011 | 29.08 | 29.23 | 28.80 | 29.23 | 55,443 | +0.15(+0.52%) |
May 18, 2011 | 28.92 | 29.14 | 28.81 | 29.08 | 53,726 | +0.07(+0.24%) |
May 17, 2011 | 28.84 | 29.06 | 28.65 | 29.01 | 36,077 | +0.11(+0.38%) |
May 16, 2011 | 28.80 | 29.18 | 28.67 | 28.90 | 97,899 | -0.11(-0.38%) |
May 13, 2011 | 29.50 | 29.62 | 28.90 | 29.01 | 68,104 | -0.76(-2.55%) |
May 12, 2011 | 29.69 | 29.93 | 29.33 | 29.77 | 37,283 | -0.46(-1.52%) |
May 11, 2011 | 30.70 | 30.78 | 30.13 | 30.23 | 26,862 | -0.24(-0.79%) |
May 10, 2011 | 30.60 | 30.82 | 30.35 | 30.47 | 219,661 | +0.02(+0.07%) |
May 09, 2011 | 30.33 | 30.48 | 30.05 | 30.45 | 25,427 | -0.19(-0.62%) |
May 06, 2011 | 31.53 | 31.56 | 30.58 | 30.64 | 1,762,806 | -0.61(-1.95%) |
May 05, 2011 | 31.75 | 31.75 | 31.15 | 31.25 | 8,269,100 | -0.75(-2.34%) |
May 04, 2011 | 32.44 | 32.44 | 31.86 | 32.00 | 5,777,457 | -0.20(-0.62%) |
May 03, 2011 | 32.50 | 32.50 | 32.15 | 32.20 | 33,115 | -2.01(-5.88%) |
May 02, 2011 | 34.25 | 34.25 | 34.20 | 34.21 | 63,944 | +0.01(+0.03%) |
Apr 29, 2011 | 34.13 | 34.28 | 34.12 | 34.20 | 34,884 | +0.13(+0.38%) |
Apr 28, 2011 | 33.89 | 34.10 | 33.84 | 34.07 | 81,820 | +0.41(+1.23%) |
Apr 27, 2011 | 33.00 | 33.70 | 33.00 | 33.66 | 119,235 | +0.81(+2.48%) |
Apr 26, 2011 | 32.66 | 32.86 | 32.66 | 32.84 | 25,985 | +0.51(+1.58%) |
Apr 25, 2011 | 32.33 | 32.45 | 32.20 | 32.33 | 17,134 | +0.06(+0.19%) |
Apr 21, 2011 | 32.33 | 32.44 | 32.25 | 32.27 | 40,984 | +0.20(+0.62%) |
Apr 20, 2011 | 32.02 | 32.14 | 31.91 | 32.07 | 32,288 | +1.07(+3.45%) |
Apr 19, 2011 | 30.75 | 31.03 | 30.75 | 31.00 | 19,347 | -0.01(-0.03%) |
Apr 18, 2011 | 31.10 | 31.32 | 30.66 | 31.01 | 37,441 | -1.10(-3.43%) |
Apr 15, 2011 | 32.25 | 32.26 | 32.10 | 32.11 | 75,541 | -0.41(-1.26%) |
Apr 14, 2011 | 32.27 | 32.55 | 32.19 | 32.52 | 29,481 | +0.04(+0.12%) |
Apr 13, 2011 | 32.61 | 32.73 | 32.32 | 32.48 | 24,952 | +0.08(+0.25%) |
Apr 12, 2011 | 32.46 | 32.61 | 32.24 | 32.40 | 27,418 | -0.04(-0.12%) |
Apr 11, 2011 | 32.58 | 32.75 | 32.41 | 32.44 | 18,043 | +0.11(+0.34%) |
Apr 08, 2011 | 32.30 | 32.49 | 32.26 | 32.33 | 41,478 | +0.43(+1.35%) |
Apr 07, 2011 | 31.79 | 32.08 | 31.70 | 31.90 | 92,821 | +0.15(+0.47%) |
Apr 06, 2011 | 31.65 | 31.92 | 31.63 | 31.75 | 34,220 | +0.49(+1.57%) |
Apr 05, 2011 | 30.93 | 31.38 | 30.90 | 31.26 | 57,594 | +0.22(+0.71%) |
Apr 04, 2011 | 30.92 | 31.07 | 30.88 | 31.04 | 73,882 | +0.26(+0.84%) |
Apr 01, 2011 | 30.60 | 30.85 | 30.54 | 30.78 | 88,027 | +0.10(+0.33%) |
Mar 31, 2011 | 30.53 | 30.72 | 30.40 | 30.68 | 62,247 | +0.10(+0.33%) |
Mar 30, 2011 | 30.58 | 30.58 | 30.58 | 30.58 | 68,089 | +0.77(+2.58%) |
Mar 29, 2011 | 29.75 | 29.87 | 29.49 | 29.81 | 31,634 | -0.20(-0.67%) |
Mar 28, 2011 | 29.99 | 30.03 | 29.94 | 30.01 | 208,033 | -0.20(-0.66%) |
Mar 25, 2011 | 29.95 | 30.54 | 29.95 | 30.21 | 243,374 | -0.18(-0.59%) |
Mar 24, 2011 | 30.09 | 30.45 | 30.00 | 30.39 | 107,137 | +0.34(+1.13%) |
Mar 23, 2011 | 29.92 | 30.15 | 29.70 | 30.05 | 201,387 | +0.23(+0.77%) |
Mar 22, 2011 | 30.17 | 30.17 | 29.82 | 29.82 | 106,609 | -0.20(-0.67%) |
Mar 21, 2011 | 29.89 | 30.06 | 29.82 | 30.02 | 56,176 | +0.42(+1.42%) |
Mar 18, 2011 | 29.80 | 29.80 | 29.27 | 29.60 | 37,861 | -0.20(-0.67%) |
Mar 17, 2011 | 29.74 | 29.88 | 29.54 | 29.80 | 45,701 | +0.84(+2.90%) |
Mar 16, 2011 | 30.21 | 30.43 | 28.75 | 28.96 | 120,487 | -0.54(-1.83%) |
Mar 15, 2011 | 28.93 | 29.73 | 28.75 | 29.50 | 108,484 | -0.95(-3.12%) |
Mar 14, 2011 | 30.39 | 30.54 | 30.05 | 30.45 | 100,319 | -1.77(-5.49%) |
Mar 11, 2011 | 31.85 | 32.22 | 31.85 | 32.22 | 42,679 | +0.91(+2.91%) |
Mar 10, 2011 | 31.27 | 31.50 | 31.27 | 31.31 | 71,920 | -0.43(-1.35%) |
Mar 09, 2011 | 31.59 | 31.74 | 31.32 | 31.74 | 64,829 | -0.33(-1.03%) |
Mar 08, 2011 | 31.92 | 32.28 | 31.75 | 32.07 | 32,712 | -0.28(-0.87%) |
Mar 07, 2011 | 32.73 | 32.92 | 32.21 | 32.35 | 31,434 | +0.00(+0.00%) |
Mar 04, 2011 | 32.51 | 32.65 | 32.15 | 32.35 | 42,894 | -0.25(-0.77%) |
Mar 03, 2011 | 32.33 | 32.63 | 32.25 | 32.60 | 26,832 | +0.30(+0.93%) |
Mar 02, 2011 | 32.27 | 32.36 | 32.15 | 32.30 | 47,323 | +0.20(+0.62%) |
Mar 01, 2011 | 32.55 | 32.58 | 32.02 | 32.10 | 89,292 | -0.75(-2.28%) |
Feb 28, 2011 | 32.97 | 33.12 | 32.68 | 32.85 | 57,016 | +0.33(+1.01%) |
Feb 25, 2011 | 32.35 | 32.57 | 32.35 | 32.52 | 383,916 | -0.28(-0.85%) |
Feb 24, 2011 | 32.52 | 32.95 | 32.52 | 32.80 | 58,629 | -0.42(-1.26%) |
Feb 23, 2011 | 33.17 | 33.45 | 33.04 | 33.22 | 40,658 | +0.13(+0.39%) |
Feb 22, 2011 | 33.45 | 33.69 | 33.09 | 33.09 | 106,821 | -0.69(-2.04%) |
Feb 18, 2011 | 33.63 | 33.85 | 33.59 | 33.78 | 26,582 | +0.21(+0.63%) |
Feb 17, 2011 | 33.35 | 33.59 | 33.35 | 33.57 | 41,212 | +0.44(+1.33%) |
Feb 16, 2011 | 32.87 | 33.21 | 32.82 | 33.13 | 73,057 | -0.22(-0.66%) |
Feb 15, 2011 | 33.16 | 33.42 | 33.10 | 33.35 | 62,709 | -0.14(-0.42%) |
Feb 14, 2011 | 33.44 | 33.49 | 33.25 | 33.49 | 50,976 | -0.12(-0.36%) |
Feb 11, 2011 | 33.50 | 33.67 | 33.42 | 33.61 | 68,458 | -0.01(-0.03%) |
Feb 10, 2011 | 33.36 | 33.77 | 33.36 | 33.62 | 81,110 | -0.16(-0.47%) |
Feb 09, 2011 | 33.76 | 33.92 | 33.64 | 33.78 | 206,376 | +0.39(+1.17%) |
Feb 08, 2011 | 33.37 | 33.49 | 33.22 | 33.39 | 70,767 | +0.03(+0.09%) |
Feb 07, 2011 | 33.40 | 33.47 | 33.33 | 33.36 | 67,573 | +0.07(+0.21%) |
Feb 04, 2011 | 33.20 | 33.30 | 33.02 | 33.29 | 98,935 | -0.46(-1.36%) |
Feb 03, 2011 | 33.63 | 33.75 | 33.43 | 33.75 | 162,211 | -0.20(-0.59%) |
Feb 02, 2011 | 34.00 | 34.24 | 33.91 | 33.95 | 49,951 | -0.26(-0.76%) |
Feb 01, 2011 | 33.69 | 34.35 | 33.69 | 34.21 | 167,653 | +0.80(+2.39%) |
Jan 31, 2011 | 33.43 | 33.55 | 33.33 | 33.41 | 23,828 | +0.27(+0.81%) |
Jan 28, 2011 | 33.61 | 33.73 | 33.06 | 33.14 | 49,947 | -0.48(-1.43%) |
Jan 27, 2011 | 33.50 | 33.71 | 33.47 | 33.62 | 618,632 | +0.33(+0.99%) |
Jan 26, 2011 | 33.24 | 33.43 | 33.00 | 33.29 | 78,512 | -0.65(-1.92%) |
Jan 25, 2011 | 33.70 | 33.95 | 33.53 | 33.94 | 125,822 | -0.36(-1.05%) |
Jan 24, 2011 | 33.95 | 34.34 | 33.85 | 34.30 | 109,063 | +0.36(+1.06%) |
Jan 21, 2011 | 34.31 | 34.40 | 33.91 | 33.94 | 442,722 | +0.30(+0.89%) |
Jan 20, 2011 | 33.34 | 33.78 | 33.30 | 33.64 | 343,710 | +0.91(+2.78%) |
Jan 19, 2011 | 32.92 | 32.98 | 32.67 | 32.73 | 246,558 | -0.05(-0.15%) |
Jan 18, 2011 | 32.52 | 32.78 | 32.52 | 32.78 | 149,526 | +0.78(+2.44%) |
Jan 14, 2011 | 31.85 | 32.00 | 31.65 | 32.00 | 87,547 | +0.60(+1.91%) |
Jan 13, 2011 | 31.40 | 31.65 | 31.36 | 31.40 | 78,029 | +1.15(+3.80%) |
Jan 12, 2011 | 29.80 | 30.25 | 29.78 | 30.25 | 293,825 | +1.04(+3.56%) |
Jan 11, 2011 | 28.97 | 29.25 | 28.85 | 29.21 | 73,211 | +0.02(+0.07%) |
Jan 10, 2011 | 29.02 | 29.20 | 28.77 | 29.19 | 138,408 | -0.22(-0.75%) |
Jan 07, 2011 | 29.51 | 29.62 | 29.20 | 29.41 | 96,715 | -0.41(-1.37%) |
Jan 06, 2011 | 30.14 | 30.17 | 29.70 | 29.82 | 414,909 | -0.48(-1.58%) |
Jan 05, 2011 | 30.08 | 30.45 | 30.03 | 30.30 | 49,208 | -0.59(-1.91%) |
Jan 04, 2011 | 31.15 | 31.20 | 30.70 | 30.89 | 58,295 | +0.10(+0.32%) |
Jan 03, 2011 | 30.80 | 30.90 | 30.74 | 30.79 | 39,702 | +0.38(+1.25%) |
Dec 31, 2010 | 30.35 | 30.48 | 30.35 | 30.41 | 57,101 | +0.03(+0.10%) |
Dec 30, 2010 | 30.40 | 30.45 | 30.27 | 30.38 | 45,621 | +0.10(+0.33%) |
Dec 29, 2010 | 30.20 | 30.40 | 30.13 | 30.28 | 78,753 | +0.26(+0.87%) |
Dec 28, 2010 | 30.24 | 30.28 | 29.91 | 30.02 | 80,696 | -0.02(-0.07%) |
Dec 27, 2010 | 29.90 | 30.11 | 29.84 | 30.04 | 50,685 | +0.04(+0.13%) |
Dec 23, 2010 | 30.00 | 30.14 | 29.92 | 30.00 | 33,089 | -0.02(-0.07%) |
Dec 22, 2010 | 29.98 | 30.12 | 29.95 | 30.02 | 70,076 | +0.26(+0.87%) |
Dec 21, 2010 | 30.00 | 30.00 | 29.72 | 29.76 | 73,719 | +0.16(+0.54%) |
Dec 20, 2010 | 29.90 | 29.96 | 29.54 | 29.60 | 43,646 | +0.06(+0.20%) |
Dec 17, 2010 | 29.70 | 29.70 | 29.40 | 29.54 | 99,326 | -0.16(-0.54%) |
Dec 16, 2010 | 29.75 | 29.80 | 29.56 | 29.70 | 67,370 | -0.05(-0.17%) |
Dec 15, 2010 | 30.01 | 30.15 | 29.62 | 29.75 | 108,036 | -0.80(-2.62%) |
Dec 14, 2010 | 30.75 | 30.88 | 30.50 | 30.55 | 157,139 | +0.14(+0.46%) |
Dec 13, 2010 | 30.29 | 30.54 | 30.28 | 30.41 | 281,902 | +0.36(+1.20%) |
Dec 10, 2010 | 29.96 | 30.05 | 29.86 | 30.05 | 43,703 | +0.02(+0.07%) |
Dec 09, 2010 | 29.91 | 30.07 | 29.73 | 30.03 | 117,323 | +0.32(+1.08%) |
Dec 08, 2010 | 29.45 | 29.86 | 29.37 | 29.71 | 72,992 | +0.09(+0.30%) |
Dec 07, 2010 | 29.99 | 30.05 | 29.62 | 29.62 | 138,409 | -0.09(-0.30%) |
Dec 06, 2010 | 29.59 | 29.79 | 29.50 | 29.71 | 142,762 | -0.20(-0.67%) |
Dec 03, 2010 | 29.64 | 30.00 | 29.56 | 29.91 | 49,470 | +0.17(+0.57%) |
Dec 02, 2010 | 29.15 | 29.83 | 29.11 | 29.74 | 58,539 | +0.21(+0.71%) |
Dec 01, 2010 | 29.35 | 29.64 | 29.18 | 29.53 | 126,733 | +0.66(+2.29%) |
Nov 30, 2010 | 28.85 | 29.05 | 28.70 | 28.87 | 241,223 | -0.58(-1.97%) |
Nov 29, 2010 | 29.45 | 29.49 | 29.12 | 29.45 | 69,841 | -0.49(-1.64%) |
Nov 26, 2010 | 30.01 | 30.10 | 29.86 | 29.94 | 50,258 | -0.20(-0.66%) |
Nov 24, 2010 | 30.20 | 30.14 | 30.14 | 30.14 | 48,813 | +0.09(+0.30%) |
Nov 23, 2010 | 30.45 | 30.45 | 29.90 | 30.05 | 36,939 | -1.12(-3.59%) |
Nov 22, 2010 | 31.24 | 31.24 | 30.82 | 31.17 | 36,503 | -0.17(-0.54%) |
Nov 19, 2010 | 31.14 | 31.36 | 31.01 | 31.34 | 58,658 | +0.16(+0.51%) |
Nov 18, 2010 | 31.07 | 31.25 | 31.07 | 31.18 | 58,772 | +0.73(+2.40%) |
Nov 17, 2010 | 30.50 | 30.57 | 30.39 | 30.45 | 70,687 | +0.12(+0.40%) |
Nov 16, 2010 | 30.75 | 30.87 | 30.15 | 30.33 | 124,171 | -0.52(-1.69%) |
Nov 15, 2010 | 31.03 | 31.09 | 30.85 | 30.85 | 38,318 | -0.06(-0.19%) |
Nov 12, 2010 | 30.98 | 31.14 | 30.79 | 30.91 | 45,415 | +0.03(+0.10%) |
Nov 11, 2010 | 31.10 | 31.16 | 30.80 | 30.88 | 42,774 | -0.49(-1.56%) |
Nov 10, 2010 | 31.53 | 31.58 | 30.96 | 31.37 | 53,673 | +1.02(+3.36%) |
Nov 09, 2010 | 30.90 | 30.96 | 30.35 | 30.35 | 41,326 | -0.72(-2.32%) |
Nov 08, 2010 | 31.10 | 31.15 | 30.73 | 31.07 | 55,156 | -0.67(-2.11%) |
Nov 05, 2010 | 31.82 | 31.87 | 31.62 | 31.74 | 31,548 | -0.38(-1.18%) |
Nov 04, 2010 | 31.90 | 32.24 | 31.90 | 32.12 | 59,990 | +0.57(+1.81%) |
Nov 03, 2010 | 31.30 | 31.64 | 31.14 | 31.55 | 40,773 | -0.15(-0.47%) |
Nov 02, 2010 | 31.70 | 31.76 | 31.53 | 31.70 | 159,130 | +0.67(+2.16%) |
Nov 01, 2010 | 31.30 | 31.38 | 30.87 | 31.03 | 47,753 | -0.21(-0.67%) |
Oct 29, 2010 | 31.15 | 31.41 | 31.11 | 31.24 | 30,104 | +0.14(+0.45%) |
Oct 28, 2010 | 30.96 | 31.14 | 30.90 | 31.10 | 63,838 | +0.38(+1.24%) |
Oct 27, 2010 | 30.75 | 30.84 | 30.42 | 30.72 | 38,642 | -0.51(-1.63%) |
Oct 25, 2010 | 31.57 | 31.65 | 31.18 | 31.23 | 106,050 | +0.13(+0.42%) |
Oct 22, 2010 | 31.15 | 31.21 | 30.94 | 31.10 | 196,627 | +0.05(+0.16%) |
Oct 21, 2010 | 31.30 | 31.50 | 30.92 | 31.05 | 73,370 | +0.01(+0.03%) |
Oct 20, 2010 | 30.75 | 31.14 | 30.75 | 31.04 | 33,082 | +0.61(+2.00%) |
Oct 19, 2010 | 30.80 | 30.82 | 30.30 | 30.43 | 217,243 | -0.77(-2.47%) |
Oct 18, 2010 | 31.01 | 31.29 | 31.00 | 31.20 | 56,245 | +0.34(+1.10%) |
Oct 15, 2010 | 31.10 | 31.17 | 30.70 | 30.86 | 54,783 | +0.22(+0.72%) |
Oct 14, 2010 | 30.60 | 30.90 | 30.48 | 30.64 | 295,716 | +0.62(+2.07%) |
Oct 13, 2010 | 29.76 | 30.34 | 29.76 | 30.02 | 194,165 | +0.61(+2.07%) |
Oct 12, 2010 | 29.30 | 29.50 | 29.08 | 29.41 | 1,440,036 | -0.40(-1.34%) |
Oct 11, 2010 | 29.85 | 30.05 | 29.67 | 29.81 | 85,683 | +0.22(+0.74%) |
Oct 08, 2010 | 29.55 | 29.67 | 29.45 | 29.59 | 32,888 | -0.16(-0.54%) |
Oct 07, 2010 | 30.00 | 30.02 | 29.54 | 29.75 | 45,435 | +0.37(+1.26%) |
Oct 06, 2010 | 29.16 | 29.51 | 29.16 | 29.38 | 62,300 | -0.01(-0.03%) |
Oct 05, 2010 | 29.00 | 29.46 | 29.00 | 29.39 | 122,394 | +0.24(+0.82%) |
Oct 04, 2010 | 29.30 | 29.46 | 29.05 | 29.15 | 60,813 | -0.64(-2.15%) |