Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.71 | 25.60 | 24.58 | 25.28 | 132,063 | +0.38(+1.52%) |
Sep 29, 2011 | 25.33 | 25.33 | 24.69 | 24.90 | 52,688 | -0.19(-0.76%) |
Sep 28, 2011 | 25.42 | 25.63 | 25.00 | 25.09 | 164,304 | -0.56(-2.20%) |
Sep 27, 2011 | 25.91 | 26.54 | 25.37 | 25.65 | 105,725 | +0.12(+0.47%) |
Sep 26, 2011 | 25.37 | 25.53 | 24.74 | 25.53 | 24,942 | +0.25(+0.98%) |
Sep 23, 2011 | 24.91 | 25.48 | 24.87 | 25.29 | 437,134 | -0.08(-0.32%) |
Sep 22, 2011 | 25.86 | 25.91 | 25.10 | 25.37 | 103,818 | -0.68(-2.63%) |
Sep 21, 2011 | 27.33 | 27.33 | 26.00 | 26.05 | 359,644 | -1.37(-4.99%) |
Sep 20, 2011 | 27.36 | 27.76 | 27.16 | 27.42 | 109,124 | +0.00(+0.00%) |
Sep 19, 2011 | 26.79 | 27.53 | 26.62 | 27.42 | 103,975 | +0.46(+1.71%) |
Sep 16, 2011 | 27.12 | 27.26 | 26.65 | 26.96 | 89,746 | -0.21(-0.78%) |
Sep 15, 2011 | 26.88 | 27.31 | 26.69 | 27.17 | 112,124 | +0.44(+1.63%) |
Sep 14, 2011 | 26.99 | 27.13 | 26.69 | 26.73 | 53,337 | -0.23(-0.85%) |
Sep 13, 2011 | 26.99 | 27.01 | 26.63 | 26.96 | 72,430 | +0.08(+0.30%) |
Sep 12, 2011 | 26.72 | 27.29 | 26.38 | 26.88 | 83,835 | -0.12(-0.45%) |
Sep 09, 2011 | 27.24 | 27.35 | 26.80 | 27.00 | 40,969 | -0.40(-1.47%) |
Sep 08, 2011 | 27.42 | 27.62 | 27.11 | 27.41 | 52,516 | -0.18(-0.67%) |
Sep 07, 2011 | 27.37 | 27.75 | 27.17 | 27.59 | 135,331 | +0.58(+2.15%) |
Sep 06, 2011 | 26.66 | 27.25 | 26.38 | 27.01 | 129,084 | -0.41(-1.51%) |
Sep 02, 2011 | 27.44 | 27.91 | 27.18 | 27.42 | 128,397 | -0.49(-1.75%) |
Sep 01, 2011 | 27.33 | 28.07 | 27.28 | 27.91 | 174,232 | +0.61(+2.25%) |
Aug 31, 2011 | 27.49 | 28.09 | 27.11 | 27.30 | 77,356 | -0.06(-0.23%) |
Aug 30, 2011 | 27.10 | 27.87 | 27.10 | 27.36 | 282,790 | +0.07(+0.27%) |
Aug 29, 2011 | 26.41 | 27.45 | 26.41 | 27.29 | 96,485 | +0.98(+3.74%) |
Aug 26, 2011 | 25.53 | 26.36 | 25.38 | 26.30 | 70,363 | +0.69(+2.69%) |
Aug 25, 2011 | 25.73 | 26.06 | 25.44 | 25.61 | 78,920 | -0.05(-0.19%) |
Aug 24, 2011 | 25.45 | 25.71 | 25.22 | 25.66 | 124,179 | +0.08(+0.33%) |
Aug 23, 2011 | 24.95 | 25.63 | 24.73 | 25.58 | 109,266 | +0.60(+2.39%) |
Aug 22, 2011 | 25.52 | 25.68 | 24.94 | 24.98 | 214,399 | -0.38(-1.52%) |
Aug 19, 2011 | 25.76 | 25.88 | 25.17 | 25.37 | 172,627 | -0.64(-2.45%) |
Aug 18, 2011 | 26.60 | 26.60 | 25.77 | 26.00 | 125,997 | -0.87(-3.25%) |
Aug 17, 2011 | 26.73 | 27.31 | 26.73 | 26.88 | 113,580 | +0.19(+0.71%) |
Aug 16, 2011 | 26.59 | 26.78 | 26.37 | 26.69 | 99,151 | -0.10(-0.36%) |
Aug 15, 2011 | 26.83 | 27.81 | 26.35 | 26.79 | 119,154 | +0.17(+0.65%) |
Aug 12, 2011 | 27.09 | 27.38 | 26.39 | 26.61 | 78,973 | -0.29(-1.07%) |
Aug 11, 2011 | 26.90 | 28.00 | 26.74 | 26.90 | 178,611 | +0.17(+0.62%) |
Aug 10, 2011 | 25.66 | 27.53 | 25.34 | 26.73 | 127,146 | +0.68(+2.61%) |
Aug 09, 2011 | 25.69 | 26.28 | 23.48 | 26.05 | 149,332 | +1.76(+7.26%) |
Aug 08, 2011 | 25.46 | 25.61 | 23.44 | 24.29 | 305,115 | -1.95(-7.44%) |
Aug 05, 2011 | 26.39 | 26.97 | 24.69 | 26.24 | 234,970 | -0.26(-0.96%) |
Aug 04, 2011 | 27.21 | 27.37 | 26.10 | 26.50 | 195,667 | -1.12(-4.05%) |
Aug 03, 2011 | 27.94 | 27.94 | 26.98 | 27.61 | 153,132 | -0.27(-0.96%) |
Aug 02, 2011 | 28.05 | 28.61 | 27.81 | 27.88 | 82,432 | -0.46(-1.62%) |
Aug 01, 2011 | 28.47 | 29.13 | 28.23 | 28.34 | 252,071 | -0.04(-0.14%) |
Jul 29, 2011 | 27.71 | 28.49 | 27.57 | 28.38 | 144,002 | +0.55(+1.98%) |
Jul 28, 2011 | 27.90 | 28.37 | 27.52 | 27.83 | 172,432 | -0.03(-0.10%) |
Jul 27, 2011 | 27.26 | 28.50 | 26.86 | 27.86 | 160,657 | -0.20(-0.73%) |
Jul 26, 2011 | 28.61 | 28.61 | 27.60 | 28.06 | 114,750 | -0.54(-1.90%) |
Jul 25, 2011 | 28.64 | 28.74 | 28.38 | 28.61 | 125,570 | -0.09(-0.30%) |
Jul 22, 2011 | 28.64 | 28.86 | 28.37 | 28.69 | 107,491 | +0.01(+0.02%) |
Jul 21, 2011 | 29.06 | 29.06 | 28.52 | 28.69 | 80,999 | -0.34(-1.17%) |
Jul 20, 2011 | 29.12 | 29.12 | 28.90 | 29.03 | 52,606 | +0.06(+0.22%) |
Jul 19, 2011 | 28.86 | 28.98 | 28.60 | 28.97 | 111,365 | +0.44(+1.55%) |
Jul 18, 2011 | 28.37 | 28.91 | 28.15 | 28.52 | 162,064 | +0.12(+0.44%) |
Jul 15, 2011 | 27.97 | 28.50 | 27.63 | 28.40 | 147,592 | +0.50(+1.81%) |
Jul 14, 2011 | 28.26 | 28.47 | 27.66 | 27.89 | 81,559 | -0.16(-0.57%) |
Jul 13, 2011 | 28.43 | 28.84 | 27.99 | 28.05 | 142,462 | -0.38(-1.34%) |
Jul 12, 2011 | 28.50 | 28.54 | 28.30 | 28.43 | 54,171 | -0.18(-0.63%) |
Jul 11, 2011 | 28.38 | 29.07 | 27.98 | 28.61 | 182,723 | +0.13(+0.46%) |
Jul 08, 2011 | 28.14 | 28.77 | 27.80 | 28.48 | 85,157 | -0.13(-0.46%) |
Jul 07, 2011 | 28.44 | 28.87 | 28.27 | 28.61 | 124,426 | +0.31(+1.10%) |
Jul 06, 2011 | 28.20 | 28.46 | 27.87 | 28.30 | 147,927 | -0.06(-0.20%) |
Jul 05, 2011 | 28.52 | 28.83 | 28.22 | 28.36 | 69,143 | -0.13(-0.46%) |
Jul 01, 2011 | 28.18 | 28.52 | 28.11 | 28.49 | 54,091 | +0.19(+0.66%) |
Jun 30, 2011 | 28.48 | 28.60 | 28.14 | 28.30 | 109,576 | -0.05(-0.18%) |
Jun 29, 2011 | 27.90 | 28.48 | 27.64 | 28.35 | 195,161 | +0.69(+2.48%) |
Jun 28, 2011 | 27.18 | 27.68 | 27.17 | 27.67 | 124,768 | +0.52(+1.92%) |
Jun 27, 2011 | 27.15 | 27.47 | 26.93 | 27.14 | 160,768 | +0.01(+0.02%) |
Jun 24, 2011 | 26.84 | 27.17 | 26.67 | 27.14 | 92,642 | +0.37(+1.40%) |
Jun 23, 2011 | 26.40 | 26.85 | 26.01 | 26.76 | 60,602 | +0.05(+0.19%) |
Jun 22, 2011 | 26.45 | 26.98 | 26.45 | 26.71 | 78,373 | +0.12(+0.45%) |
Jun 21, 2011 | 26.06 | 26.69 | 26.06 | 26.59 | 37,115 | +0.71(+2.74%) |
Jun 20, 2011 | 25.77 | 26.07 | 25.69 | 25.88 | 73,866 | +0.14(+0.53%) |
Jun 17, 2011 | 25.71 | 25.95 | 25.24 | 25.75 | 165,760 | +0.30(+1.18%) |
Jun 16, 2011 | 25.62 | 25.98 | 25.27 | 25.45 | 84,573 | -0.39(-1.50%) |
Jun 15, 2011 | 25.82 | 26.17 | 25.57 | 25.84 | 59,506 | -0.31(-1.20%) |
Jun 14, 2011 | 25.53 | 26.56 | 25.53 | 26.15 | 125,919 | +0.76(+2.99%) |
Jun 13, 2011 | 25.77 | 26.39 | 25.21 | 25.39 | 123,029 | -0.38(-1.48%) |
Jun 10, 2011 | 25.96 | 26.31 | 25.38 | 25.77 | 140,898 | -0.26(-1.00%) |
Jun 09, 2011 | 25.50 | 26.43 | 25.17 | 26.03 | 223,489 | +0.47(+1.82%) |
Jun 08, 2011 | 25.99 | 26.01 | 25.32 | 25.57 | 88,519 | -0.45(-1.74%) |
Jun 07, 2011 | 26.10 | 26.25 | 25.90 | 26.02 | 76,878 | +0.06(+0.24%) |
Jun 06, 2011 | 26.29 | 26.52 | 25.90 | 25.96 | 85,014 | -0.30(-1.12%) |
Jun 03, 2011 | 26.18 | 27.10 | 26.12 | 26.25 | 96,482 | +0.15(+0.57%) |
May 24, 2011 | 26.53 | 26.83 | 25.97 | 26.11 | 293,223 | -0.41(-1.54%) |
May 23, 2011 | 26.57 | 26.87 | 26.32 | 26.51 | 161,692 | -0.40(-1.49%) |
May 20, 2011 | 27.17 | 27.25 | 26.66 | 26.91 | 95,374 | -0.33(-1.22%) |
May 19, 2011 | 27.10 | 27.63 | 27.05 | 27.25 | 165,957 | +0.28(+1.05%) |
May 18, 2011 | 26.34 | 27.23 | 26.32 | 26.96 | 142,261 | +0.58(+2.19%) |
May 17, 2011 | 26.32 | 26.59 | 25.67 | 26.38 | 250,686 | -0.14(-0.53%) |
May 16, 2011 | 26.39 | 27.26 | 26.11 | 26.53 | 353,240 | +0.06(+0.24%) |
May 13, 2011 | 26.80 | 27.10 | 26.15 | 26.46 | 127,807 | -0.31(-1.17%) |
May 12, 2011 | 26.95 | 27.04 | 26.35 | 26.77 | 144,319 | -0.37(-1.36%) |
May 11, 2011 | 27.71 | 27.76 | 26.67 | 27.14 | 278,036 | -0.60(-2.15%) |
May 10, 2011 | 27.87 | 28.02 | 27.52 | 27.74 | 88,838 | -0.08(-0.29%) |
May 09, 2011 | 27.21 | 27.98 | 27.21 | 27.82 | 86,368 | +0.67(+2.48%) |
May 06, 2011 | 27.60 | 27.90 | 26.87 | 27.15 | 192,006 | -0.25(-0.92%) |
May 05, 2011 | 27.83 | 28.16 | 26.73 | 27.40 | 336,148 | -0.52(-1.87%) |
May 04, 2011 | 28.06 | 28.14 | 26.96 | 27.92 | 461,219 | -0.41(-1.45%) |
May 03, 2011 | 29.44 | 29.44 | 28.04 | 28.33 | 151,155 | -1.22(-4.12%) |
May 02, 2011 | 29.57 | 29.63 | 29.32 | 29.55 | 181,819 | +0.24(+0.80%) |
Apr 29, 2011 | 29.21 | 29.48 | 28.79 | 29.31 | 139,993 | +0.11(+0.36%) |
Apr 28, 2011 | 29.18 | 29.45 | 29.17 | 29.21 | 81,309 | +0.04(+0.13%) |
Apr 27, 2011 | 29.04 | 29.39 | 28.80 | 29.17 | 111,791 | +0.33(+1.15%) |
Apr 26, 2011 | 28.47 | 29.09 | 28.47 | 28.84 | 95,765 | +0.36(+1.26%) |
Apr 25, 2011 | 28.54 | 28.55 | 28.26 | 28.48 | 88,057 | +0.09(+0.32%) |
Apr 21, 2011 | 28.15 | 28.46 | 27.83 | 28.39 | 107,249 | +0.53(+1.89%) |
Apr 20, 2011 | 27.66 | 28.08 | 27.60 | 27.86 | 144,954 | +0.37(+1.35%) |
Apr 19, 2011 | 27.74 | 28.12 | 27.45 | 27.49 | 157,164 | -0.06(-0.22%) |
Apr 18, 2011 | 27.93 | 28.15 | 27.36 | 27.55 | 150,929 | -0.68(-2.42%) |
Apr 15, 2011 | 27.97 | 28.44 | 27.56 | 28.24 | 151,645 | +0.40(+1.45%) |
Apr 14, 2011 | 28.25 | 28.48 | 27.52 | 27.83 | 184,202 | -0.32(-1.14%) |
Apr 13, 2011 | 27.75 | 28.46 | 27.69 | 28.15 | 89,211 | +0.47(+1.68%) |
Apr 12, 2011 | 28.32 | 28.36 | 27.55 | 27.69 | 763,643 | -0.83(-2.91%) |
Apr 11, 2011 | 29.03 | 29.12 | 28.26 | 28.52 | 117,368 | -0.56(-1.93%) |
Apr 08, 2011 | 28.93 | 29.28 | 28.77 | 29.08 | 100,166 | +0.21(+0.74%) |
Apr 07, 2011 | 29.14 | 29.14 | 28.77 | 28.86 | 122,614 | -0.19(-0.66%) |
Apr 06, 2011 | 29.34 | 29.34 | 28.92 | 29.06 | 156,332 | -0.15(-0.50%) |
Apr 05, 2011 | 29.25 | 29.37 | 29.06 | 29.20 | 199,621 | -0.20(-0.67%) |
Apr 04, 2011 | 29.62 | 29.62 | 29.29 | 29.40 | 177,324 | -0.06(-0.21%) |
Apr 01, 2011 | 29.73 | 29.73 | 29.36 | 29.46 | 368,564 | -0.02(-0.06%) |
Mar 31, 2011 | 29.60 | 29.60 | 29.31 | 29.48 | 472,217 | +0.16(+0.56%) |
Mar 30, 2011 | 29.73 | 29.81 | 29.29 | 29.31 | 568,148 | -0.29(-0.97%) |
Mar 29, 2011 | 29.96 | 30.01 | 29.55 | 29.60 | 3,469,926 | -2.15(-6.78%) |
Mar 28, 2011 | 32.11 | 32.42 | 31.74 | 31.75 | 37,180 | -0.11(-0.35%) |
Mar 25, 2011 | 32.29 | 32.51 | 31.70 | 31.87 | 51,750 | -0.34(-1.05%) |
Mar 24, 2011 | 32.54 | 32.54 | 31.94 | 32.20 | 25,079 | -0.16(-0.49%) |
Mar 23, 2011 | 31.98 | 32.47 | 31.46 | 32.36 | 118,274 | +0.35(+1.10%) |
Mar 22, 2011 | 32.44 | 32.53 | 31.85 | 32.01 | 191,420 | -0.31(-0.95%) |
Mar 21, 2011 | 32.41 | 32.47 | 31.97 | 32.31 | 81,081 | +0.95(+3.04%) |
Mar 18, 2011 | 31.79 | 32.53 | 31.30 | 31.36 | 597,767 | -0.34(-1.06%) |
Mar 17, 2011 | 30.84 | 31.92 | 30.47 | 31.70 | 162,306 | +1.68(+5.59%) |
Mar 16, 2011 | 30.17 | 30.85 | 29.76 | 30.02 | 75,910 | +0.10(+0.34%) |
Mar 15, 2011 | 29.40 | 30.58 | 29.15 | 29.92 | 128,436 | -0.34(-1.13%) |
Mar 14, 2011 | 28.34 | 30.32 | 28.34 | 30.26 | 98,057 | +1.45(+5.02%) |
Mar 11, 2011 | 27.56 | 29.03 | 27.47 | 28.81 | 125,015 | +0.76(+2.70%) |
Mar 10, 2011 | 28.81 | 29.22 | 27.87 | 28.06 | 228,158 | -1.54(-5.21%) |
Mar 09, 2011 | 30.65 | 30.65 | 29.41 | 29.60 | 68,737 | -1.07(-3.48%) |
Mar 08, 2011 | 30.72 | 30.74 | 30.29 | 30.67 | 34,089 | -0.05(-0.16%) |
Mar 07, 2011 | 31.31 | 31.39 | 30.19 | 30.72 | 67,867 | -0.31(-1.01%) |
Mar 04, 2011 | 30.96 | 31.12 | 30.73 | 31.03 | 36,690 | -0.01(-0.02%) |
Mar 03, 2011 | 30.81 | 31.09 | 30.75 | 31.04 | 52,403 | +0.31(+1.00%) |
Mar 02, 2011 | 30.77 | 30.92 | 30.49 | 30.73 | 75,076 | -0.21(-0.69%) |
Mar 01, 2011 | 31.39 | 31.39 | 30.36 | 30.94 | 58,197 | +0.01(+0.02%) |
Feb 28, 2011 | 30.94 | 31.69 | 30.50 | 30.93 | 81,434 | +0.20(+0.66%) |
Feb 25, 2011 | 30.27 | 31.19 | 29.87 | 30.73 | 330,592 | +0.42(+1.37%) |
Feb 24, 2011 | 30.01 | 30.39 | 29.62 | 30.32 | 48,043 | +0.40(+1.33%) |
Feb 23, 2011 | 30.07 | 30.29 | 29.43 | 29.92 | 48,693 | -0.04(-0.13%) |
Feb 22, 2011 | 30.70 | 31.09 | 29.73 | 29.96 | 163,294 | -0.65(-2.13%) |
Feb 18, 2011 | 30.83 | 31.24 | 30.30 | 30.61 | 34,312 | +0.01(+0.04%) |
Feb 17, 2011 | 31.14 | 31.14 | 30.54 | 30.60 | 51,757 | -0.42(-1.36%) |
Feb 16, 2011 | 31.68 | 31.90 | 30.86 | 31.02 | 102,446 | -0.66(-2.09%) |
Feb 15, 2011 | 31.14 | 32.04 | 30.89 | 31.68 | 215,688 | +0.66(+2.13%) |
Feb 14, 2011 | 30.41 | 31.62 | 30.31 | 31.02 | 101,232 | +0.61(+1.99%) |
Feb 11, 2011 | 29.50 | 30.55 | 29.38 | 30.41 | 98,005 | +0.19(+0.61%) |
Feb 10, 2011 | 29.49 | 30.79 | 29.48 | 30.23 | 48,513 | +0.56(+1.87%) |
Feb 09, 2011 | 29.89 | 30.58 | 29.45 | 29.67 | 41,292 | -0.09(-0.31%) |
Feb 08, 2011 | 29.06 | 30.04 | 29.03 | 29.76 | 61,017 | +0.57(+1.94%) |
Feb 07, 2011 | 29.27 | 29.88 | 28.82 | 29.20 | 130,865 | +0.18(+0.63%) |
Feb 04, 2011 | 28.88 | 29.16 | 28.77 | 29.01 | 26,371 | +0.06(+0.21%) |
Feb 03, 2011 | 28.85 | 29.10 | 28.32 | 28.95 | 51,267 | +0.34(+1.20%) |
Feb 02, 2011 | 28.32 | 28.79 | 28.11 | 28.61 | 47,109 | +0.49(+1.73%) |
Feb 01, 2011 | 27.82 | 28.51 | 27.69 | 28.12 | 1,017,823 | +0.62(+2.27%) |
Jan 31, 2011 | 26.95 | 28.22 | 26.94 | 27.50 | 186,729 | +0.63(+2.36%) |
Jan 28, 2011 | 26.34 | 26.99 | 26.34 | 26.86 | 80,011 | +0.06(+0.23%) |
Jan 27, 2011 | 26.97 | 27.25 | 26.39 | 26.80 | 59,593 | -0.17(-0.62%) |
Jan 26, 2011 | 26.74 | 27.31 | 26.46 | 26.97 | 51,521 | +0.34(+1.26%) |
Jan 25, 2011 | 26.82 | 27.05 | 26.14 | 26.63 | 46,164 | -0.16(-0.61%) |
Jan 24, 2011 | 26.14 | 27.28 | 26.14 | 26.80 | 51,788 | +0.61(+2.33%) |
Jan 21, 2011 | 26.32 | 26.75 | 26.14 | 26.19 | 75,068 | -0.13(-0.51%) |
Jan 20, 2011 | 26.61 | 26.94 | 25.49 | 26.32 | 538,652 | -0.67(-2.47%) |
Jan 19, 2011 | 27.60 | 27.60 | 26.30 | 26.99 | 123,470 | -0.69(-2.51%) |
Jan 18, 2011 | 27.94 | 28.24 | 27.29 | 27.68 | 104,092 | -0.29(-1.02%) |
Jan 14, 2011 | 28.31 | 29.72 | 27.80 | 27.97 | 91,108 | -0.06(-0.20%) |
Jan 13, 2011 | 27.88 | 28.27 | 27.57 | 28.02 | 70,142 | -0.18(-0.62%) |
Jan 12, 2011 | 29.70 | 29.70 | 27.84 | 28.20 | 209,066 | +0.00(+0.00%) |
Jan 11, 2011 | 27.65 | 28.52 | 27.65 | 28.20 | 61,433 | +0.64(+2.32%) |
Jan 10, 2011 | 27.27 | 27.56 | 27.15 | 27.56 | 53,717 | +0.29(+1.08%) |
Jan 07, 2011 | 27.13 | 27.27 | 26.97 | 27.26 | 20,612 | +0.20(+0.74%) |
Jan 06, 2011 | 27.09 | 27.43 | 27.00 | 27.06 | 38,502 | -0.07(-0.25%) |
Jan 05, 2011 | 27.02 | 27.44 | 26.79 | 27.13 | 93,268 | -0.23(-0.83%) |
Jan 04, 2011 | 27.77 | 27.77 | 26.80 | 27.36 | 74,225 | -0.11(-0.40%) |
Jan 03, 2011 | 26.94 | 27.66 | 26.90 | 27.47 | 115,853 | +0.73(+2.73%) |
Dec 31, 2010 | 26.66 | 26.82 | 26.44 | 26.74 | 25,611 | +0.13(+0.49%) |
Dec 30, 2010 | 26.51 | 26.75 | 26.17 | 26.61 | 84,074 | +0.11(+0.40%) |
Dec 29, 2010 | 26.28 | 26.50 | 26.17 | 26.50 | 17,832 | +0.21(+0.80%) |
Dec 28, 2010 | 26.32 | 26.36 | 25.94 | 26.29 | 32,396 | -0.02(-0.08%) |
Dec 27, 2010 | 26.25 | 26.36 | 25.96 | 26.31 | 49,491 | +0.25(+0.96%) |
Dec 23, 2010 | 25.77 | 26.12 | 25.61 | 26.06 | 77,284 | +0.21(+0.82%) |
Dec 22, 2010 | 26.11 | 26.22 | 25.57 | 25.85 | 40,099 | -0.17(-0.66%) |
Dec 21, 2010 | 25.74 | 26.03 | 25.58 | 26.02 | 29,753 | +0.39(+1.52%) |
Dec 20, 2010 | 25.35 | 26.19 | 25.15 | 25.64 | 156,034 | +0.21(+0.83%) |
Dec 17, 2010 | 25.63 | 25.91 | 25.42 | 25.43 | 77,919 | -0.26(-0.99%) |
Dec 16, 2010 | 25.92 | 25.96 | 25.63 | 25.68 | 24,957 | -0.01(-0.04%) |
Dec 15, 2010 | 25.87 | 26.17 | 25.56 | 25.69 | 52,133 | -0.30(-1.14%) |
Dec 14, 2010 | 26.12 | 26.36 | 25.95 | 25.99 | 20,590 | -0.15(-0.58%) |
Dec 13, 2010 | 26.11 | 26.50 | 25.92 | 26.14 | 113,304 | +0.11(+0.41%) |
Dec 10, 2010 | 26.29 | 26.36 | 25.94 | 26.04 | 45,058 | -0.10(-0.38%) |
Dec 09, 2010 | 25.77 | 26.18 | 25.55 | 26.14 | 25,247 | -0.04(-0.17%) |
Dec 08, 2010 | 25.93 | 26.33 | 25.74 | 26.18 | 38,248 | +0.19(+0.73%) |
Dec 07, 2010 | 27.04 | 27.50 | 25.80 | 25.99 | 66,756 | -0.45(-1.70%) |
Dec 06, 2010 | 26.84 | 26.84 | 26.40 | 26.44 | 68,895 | -0.34(-1.27%) |
Dec 03, 2010 | 26.94 | 27.35 | 26.67 | 26.78 | 71,361 | -0.09(-0.35%) |
Dec 02, 2010 | 26.41 | 27.02 | 26.41 | 26.87 | 97,601 | +0.59(+2.26%) |
Dec 01, 2010 | 25.67 | 26.36 | 25.52 | 26.28 | 85,385 | +0.95(+3.75%) |
Nov 30, 2010 | 24.84 | 25.33 | 24.56 | 25.33 | 177,065 | +0.46(+1.85%) |
Nov 29, 2010 | 24.39 | 25.02 | 24.39 | 24.87 | 82,330 | +0.09(+0.38%) |
Nov 26, 2010 | 25.00 | 25.00 | 24.66 | 24.77 | 25,822 | +0.28(+1.13%) |
Nov 24, 2010 | 24.66 | 24.50 | 24.50 | 24.50 | 22,768 | -0.04(-0.18%) |
Nov 23, 2010 | 24.43 | 24.66 | 24.11 | 24.54 | 73,228 | -0.04(-0.18%) |
Nov 22, 2010 | 24.70 | 24.86 | 24.55 | 24.59 | 67,638 | +0.16(+0.64%) |
Nov 19, 2010 | 24.66 | 24.71 | 24.06 | 24.43 | 68,501 | +0.07(+0.27%) |
Nov 18, 2010 | 24.23 | 24.44 | 24.10 | 24.36 | 21,253 | +0.28(+1.18%) |
Nov 17, 2010 | 23.93 | 24.41 | 23.93 | 24.08 | 16,145 | +0.19(+0.79%) |
Nov 16, 2010 | 24.50 | 24.50 | 23.65 | 23.89 | 59,815 | -0.63(-2.56%) |
Nov 15, 2010 | 24.50 | 24.71 | 24.34 | 24.52 | 85,392 | -0.01(-0.05%) |
Nov 12, 2010 | 25.00 | 25.21 | 23.89 | 24.53 | 67,466 | -0.46(-1.84%) |
Nov 11, 2010 | 24.53 | 24.99 | 24.39 | 24.99 | 111,819 | +0.48(+1.97%) |
Nov 10, 2010 | 24.59 | 24.69 | 24.27 | 24.51 | 54,452 | -0.19(-0.79%) |
Nov 09, 2010 | 24.93 | 25.71 | 24.53 | 24.70 | 95,783 | +0.05(+0.20%) |
Nov 08, 2010 | 24.26 | 24.88 | 24.05 | 24.65 | 134,245 | +0.57(+2.37%) |
Nov 05, 2010 | 23.92 | 24.11 | 23.77 | 24.08 | 76,168 | +0.30(+1.27%) |
Nov 04, 2010 | 23.46 | 23.85 | 23.40 | 23.78 | 93,738 | +0.41(+1.76%) |
Nov 03, 2010 | 23.46 | 23.46 | 23.08 | 23.37 | 73,070 | +0.09(+0.38%) |
Nov 02, 2010 | 22.87 | 23.33 | 22.76 | 23.28 | 110,383 | +0.41(+1.78%) |
Nov 01, 2010 | 22.97 | 23.38 | 22.79 | 22.87 | 118,433 | +0.07(+0.31%) |
Oct 29, 2010 | 22.38 | 22.91 | 22.25 | 22.80 | 49,717 | +0.42(+1.87%) |
Oct 28, 2010 | 22.70 | 22.94 | 22.16 | 22.38 | 50,236 | -0.02(-0.07%) |
Oct 27, 2010 | 22.80 | 22.96 | 21.49 | 22.40 | 156,779 | -0.47(-2.04%) |
Oct 25, 2010 | 22.86 | 23.12 | 22.58 | 22.87 | 91,377 | +0.09(+0.39%) |
Oct 22, 2010 | 22.88 | 23.24 | 22.37 | 22.78 | 119,150 | -0.32(-1.37%) |
Oct 21, 2010 | 23.75 | 23.75 | 22.85 | 23.10 | 53,358 | -0.38(-1.60%) |
Oct 20, 2010 | 24.28 | 24.28 | 22.84 | 23.47 | 264,898 | -0.57(-2.38%) |
Oct 19, 2010 | 24.11 | 24.45 | 23.70 | 24.04 | 37,993 | -0.26(-1.06%) |
Oct 18, 2010 | 24.17 | 24.43 | 23.76 | 24.30 | 69,647 | -0.04(-0.16%) |
Oct 15, 2010 | 24.91 | 24.91 | 24.26 | 24.34 | 42,679 | -0.24(-0.98%) |
Oct 14, 2010 | 24.99 | 24.99 | 24.26 | 24.58 | 115,298 | -0.47(-1.86%) |
Oct 13, 2010 | 24.99 | 25.25 | 24.99 | 25.05 | 52,103 | +0.01(+0.04%) |
Oct 12, 2010 | 25.23 | 25.36 | 24.87 | 25.04 | 29,349 | +0.01(+0.04%) |
Oct 11, 2010 | 25.12 | 25.12 | 24.79 | 25.03 | 49,333 | -0.01(-0.04%) |
Oct 08, 2010 | 24.59 | 25.35 | 24.24 | 25.04 | 106,081 | +0.32(+1.29%) |
Oct 07, 2010 | 24.48 | 24.78 | 24.14 | 24.72 | 58,797 | +0.25(+1.01%) |
Oct 06, 2010 | 23.84 | 24.70 | 23.68 | 24.47 | 73,567 | +0.52(+2.18%) |
Oct 05, 2010 | 24.00 | 24.29 | 23.89 | 23.95 | 73,469 | -0.07(-0.27%) |
Oct 04, 2010 | 23.86 | 24.02 | 23.69 | 24.02 | 78,400 | +0.01(+0.02%) |