Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.90 | 29.21 | 28.49 | 28.56 | 80,324 | -0.72(-2.46%) |
Sep 29, 2011 | 29.26 | 29.33 | 28.48 | 29.28 | 73,420 | +0.59(+2.05%) |
Sep 28, 2011 | 29.60 | 29.60 | 28.47 | 28.69 | 62,062 | -0.86(-2.91%) |
Sep 27, 2011 | 29.73 | 30.22 | 29.17 | 29.55 | 76,983 | +0.34(+1.17%) |
Sep 26, 2011 | 29.00 | 29.26 | 28.52 | 29.21 | 45,880 | +0.40(+1.40%) |
Sep 23, 2011 | 28.32 | 28.98 | 28.32 | 28.81 | 61,838 | +0.47(+1.64%) |
Sep 22, 2011 | 27.67 | 28.68 | 27.38 | 28.34 | 98,233 | -0.08(-0.28%) |
Sep 21, 2011 | 28.84 | 29.23 | 28.34 | 28.42 | 122,682 | -0.36(-1.25%) |
Sep 20, 2011 | 29.10 | 29.63 | 28.71 | 28.78 | 56,960 | -0.23(-0.79%) |
Sep 19, 2011 | 28.65 | 29.26 | 28.47 | 29.01 | 46,582 | -0.10(-0.33%) |
Sep 16, 2011 | 29.65 | 29.77 | 28.92 | 29.11 | 97,896 | -0.35(-1.19%) |
Sep 15, 2011 | 29.14 | 29.48 | 28.84 | 29.46 | 44,261 | +0.52(+1.79%) |
Sep 14, 2011 | 28.66 | 29.30 | 28.16 | 28.94 | 65,441 | +0.48(+1.70%) |
Sep 13, 2011 | 27.87 | 28.55 | 27.60 | 28.46 | 60,919 | +0.67(+2.40%) |
Sep 12, 2011 | 27.70 | 28.15 | 27.25 | 27.79 | 49,204 | -0.30(-1.06%) |
Sep 09, 2011 | 28.34 | 28.79 | 27.56 | 28.09 | 69,295 | -0.47(-1.66%) |
Sep 08, 2011 | 28.83 | 29.59 | 28.49 | 28.56 | 96,540 | -0.51(-1.75%) |
Sep 07, 2011 | 28.78 | 29.09 | 28.58 | 29.07 | 60,301 | +0.70(+2.48%) |
Sep 06, 2011 | 27.65 | 28.43 | 27.26 | 28.37 | 65,542 | -0.06(-0.22%) |
Sep 02, 2011 | 28.45 | 28.91 | 28.06 | 28.43 | 96,018 | -0.55(-1.91%) |
Sep 01, 2011 | 29.56 | 30.01 | 28.74 | 28.98 | 63,640 | -0.62(-2.11%) |
Aug 31, 2011 | 29.50 | 29.80 | 29.25 | 29.61 | 90,348 | +0.18(+0.63%) |
Aug 30, 2011 | 29.23 | 29.70 | 28.88 | 29.42 | 71,555 | +0.06(+0.21%) |
Aug 29, 2011 | 28.89 | 29.45 | 28.89 | 29.36 | 61,006 | +0.74(+2.58%) |
Aug 26, 2011 | 27.89 | 28.72 | 27.81 | 28.62 | 60,661 | +0.52(+1.84%) |
Aug 25, 2011 | 29.22 | 29.26 | 28.04 | 28.10 | 120,768 | -0.95(-3.27%) |
Aug 24, 2011 | 28.84 | 29.45 | 28.61 | 29.05 | 67,050 | +0.14(+0.49%) |
Aug 23, 2011 | 27.81 | 28.92 | 27.72 | 28.91 | 74,815 | +1.14(+4.11%) |
Aug 22, 2011 | 28.16 | 28.16 | 27.63 | 27.77 | 78,416 | +0.21(+0.77%) |
Aug 19, 2011 | 27.33 | 28.03 | 27.29 | 27.56 | 103,361 | -0.19(-0.70%) |
Aug 18, 2011 | 27.95 | 28.25 | 27.53 | 27.75 | 164,547 | -0.83(-2.92%) |
Aug 17, 2011 | 28.73 | 28.95 | 28.47 | 28.59 | 66,296 | -0.02(-0.06%) |
Aug 16, 2011 | 28.47 | 28.84 | 28.25 | 28.61 | 72,646 | -0.16(-0.55%) |
Aug 15, 2011 | 28.39 | 28.77 | 28.18 | 28.76 | 52,532 | +0.58(+2.06%) |
Aug 12, 2011 | 28.60 | 28.67 | 27.80 | 28.18 | 83,174 | -0.30(-1.05%) |
Aug 11, 2011 | 27.73 | 28.80 | 27.30 | 28.48 | 99,049 | +0.84(+3.05%) |
Aug 10, 2011 | 28.86 | 29.34 | 27.52 | 27.64 | 206,729 | -1.85(-6.29%) |
Aug 09, 2011 | 28.54 | 29.55 | 27.82 | 29.49 | 247,532 | +1.62(+5.80%) |
Aug 08, 2011 | 27.60 | 29.58 | 25.61 | 27.88 | 335,305 | -0.24(-0.84%) |
Aug 05, 2011 | 28.40 | 29.06 | 27.91 | 28.11 | 188,040 | -0.04(-0.16%) |
Aug 04, 2011 | 28.11 | 28.62 | 27.81 | 28.16 | 165,086 | -0.23(-0.80%) |
Aug 03, 2011 | 28.20 | 28.83 | 28.15 | 28.39 | 130,264 | +0.26(+0.94%) |
Aug 02, 2011 | 27.85 | 28.30 | 27.81 | 28.12 | 174,354 | +0.13(+0.47%) |
Aug 01, 2011 | 27.98 | 28.10 | 27.67 | 27.99 | 205,775 | +0.23(+0.82%) |
Jul 29, 2011 | 27.44 | 28.40 | 26.94 | 27.76 | 132,303 | +0.04(+0.16%) |
Jul 28, 2011 | 27.13 | 27.81 | 26.86 | 27.72 | 126,816 | +0.25(+0.90%) |
Jul 27, 2011 | 28.20 | 28.20 | 27.41 | 27.47 | 143,718 | -0.76(-2.71%) |
Jul 26, 2011 | 28.44 | 28.44 | 28.14 | 28.24 | 72,689 | -0.34(-1.20%) |
Jul 25, 2011 | 28.65 | 28.75 | 28.56 | 28.58 | 64,938 | -0.25(-0.85%) |
Jul 22, 2011 | 28.83 | 29.02 | 28.69 | 28.83 | 57,794 | -0.15(-0.52%) |
Jul 21, 2011 | 29.67 | 29.67 | 28.84 | 28.97 | 91,084 | +0.21(+0.73%) |
Jul 20, 2011 | 28.96 | 28.96 | 28.51 | 28.76 | 178,176 | -0.11(-0.37%) |
Jul 19, 2011 | 28.84 | 29.16 | 28.82 | 28.87 | 113,323 | +0.16(+0.55%) |
Jul 18, 2011 | 29.05 | 29.11 | 28.64 | 28.71 | 60,728 | -0.41(-1.42%) |
Jul 15, 2011 | 29.16 | 29.34 | 28.97 | 29.12 | 80,196 | +0.00(+0.00%) |
Jul 14, 2011 | 29.58 | 29.76 | 29.10 | 29.12 | 65,945 | -0.43(-1.46%) |
Jul 13, 2011 | 29.71 | 29.91 | 29.47 | 29.55 | 92,874 | -0.02(-0.06%) |
Jul 12, 2011 | 29.64 | 29.93 | 29.55 | 29.57 | 116,282 | -0.08(-0.27%) |
Jul 11, 2011 | 29.07 | 29.85 | 29.07 | 29.65 | 132,111 | +0.37(+1.26%) |
Jul 08, 2011 | 29.01 | 29.49 | 29.01 | 29.28 | 701,160 | +0.04(+0.15%) |
Jul 07, 2011 | 29.39 | 29.42 | 29.17 | 29.24 | 147,983 | -0.02(-0.06%) |
Jul 06, 2011 | 29.20 | 29.42 | 29.10 | 29.26 | 116,775 | +0.10(+0.33%) |
Jul 05, 2011 | 28.87 | 29.63 | 28.87 | 29.16 | 141,654 | +0.14(+0.48%) |
Jul 01, 2011 | 28.86 | 29.08 | 28.84 | 29.02 | 181,433 | +0.06(+0.21%) |
Jun 30, 2011 | 29.04 | 29.11 | 28.83 | 28.96 | 92,577 | -0.10(-0.33%) |
Jun 29, 2011 | 29.04 | 29.21 | 28.71 | 29.05 | 225,991 | +0.03(+0.09%) |
Jun 28, 2011 | 29.07 | 29.12 | 28.76 | 29.03 | 233,810 | -0.01(-0.03%) |
Jun 27, 2011 | 29.77 | 29.77 | 28.95 | 29.04 | 209,552 | -0.40(-1.34%) |
Jun 24, 2011 | 29.80 | 29.84 | 29.21 | 29.43 | 116,433 | -0.33(-1.09%) |
Jun 23, 2011 | 29.59 | 29.94 | 29.21 | 29.76 | 27,395 | -0.10(-0.32%) |
Jun 22, 2011 | 30.27 | 30.51 | 29.85 | 29.85 | 21,373 | -0.68(-2.22%) |
Jun 21, 2011 | 30.46 | 30.61 | 30.20 | 30.53 | 37,993 | +0.19(+0.64%) |
Jun 20, 2011 | 30.24 | 30.40 | 29.73 | 30.34 | 23,151 | +0.33(+1.08%) |
Jun 17, 2011 | 30.75 | 31.09 | 29.94 | 30.01 | 94,764 | -0.57(-1.87%) |
Jun 16, 2011 | 30.16 | 30.75 | 29.88 | 30.58 | 31,726 | +0.41(+1.37%) |
Jun 15, 2011 | 30.36 | 30.77 | 29.89 | 30.17 | 35,714 | -0.52(-1.69%) |
Jun 14, 2011 | 30.74 | 30.86 | 30.52 | 30.69 | 76,661 | +0.17(+0.55%) |
Jun 13, 2011 | 30.93 | 30.97 | 30.51 | 30.52 | 48,898 | -0.35(-1.14%) |
Jun 10, 2011 | 30.89 | 31.07 | 30.74 | 30.87 | 49,549 | -0.20(-0.65%) |
Jun 09, 2011 | 30.79 | 31.27 | 30.78 | 31.07 | 40,386 | -0.06(-0.20%) |
Jun 08, 2011 | 31.19 | 31.42 | 31.05 | 31.14 | 51,886 | -0.23(-0.73%) |
Jun 07, 2011 | 31.69 | 31.71 | 31.05 | 31.36 | 23,451 | -0.04(-0.14%) |
Jun 06, 2011 | 31.52 | 31.72 | 31.27 | 31.41 | 49,659 | -0.37(-1.16%) |
Jun 03, 2011 | 31.64 | 31.89 | 31.34 | 31.78 | 53,239 | -0.48(-1.50%) |
May 24, 2011 | 32.52 | 32.60 | 32.24 | 32.26 | 67,725 | -0.19(-0.60%) |
May 23, 2011 | 32.49 | 32.74 | 32.30 | 32.45 | 51,617 | -0.17(-0.51%) |
May 20, 2011 | 32.50 | 33.15 | 32.45 | 32.62 | 47,455 | -0.04(-0.11%) |
May 19, 2011 | 32.98 | 32.98 | 32.47 | 32.66 | 52,429 | -0.08(-0.24%) |
May 18, 2011 | 32.73 | 33.06 | 32.59 | 32.73 | 25,081 | +0.17(+0.51%) |
May 17, 2011 | 31.93 | 32.70 | 31.76 | 32.57 | 46,888 | +0.40(+1.26%) |
May 16, 2011 | 32.61 | 32.92 | 31.98 | 32.16 | 69,509 | -0.76(-2.32%) |
May 13, 2011 | 33.18 | 33.37 | 32.59 | 32.93 | 33,291 | -0.19(-0.58%) |
May 12, 2011 | 32.90 | 33.38 | 32.88 | 33.12 | 48,201 | +0.08(+0.24%) |
May 11, 2011 | 33.54 | 33.67 | 32.81 | 33.04 | 24,465 | -0.67(-1.98%) |
May 10, 2011 | 33.14 | 33.75 | 33.14 | 33.71 | 24,170 | +0.76(+2.32%) |
May 09, 2011 | 32.50 | 33.06 | 32.30 | 32.95 | 26,114 | +0.41(+1.27%) |
May 06, 2011 | 32.88 | 33.59 | 32.53 | 32.53 | 77,583 | +0.07(+0.22%) |
May 05, 2011 | 32.82 | 33.03 | 32.38 | 32.46 | 65,627 | -0.61(-1.83%) |
May 04, 2011 | 33.49 | 33.49 | 32.86 | 33.07 | 35,607 | -0.44(-1.31%) |
May 03, 2011 | 33.98 | 34.06 | 33.31 | 33.51 | 44,117 | -0.53(-1.55%) |
May 02, 2011 | 34.15 | 34.89 | 34.01 | 34.03 | 46,730 | -0.68(-1.95%) |
Apr 29, 2011 | 33.95 | 35.02 | 33.75 | 34.71 | 83,118 | +0.47(+1.39%) |
Apr 28, 2011 | 35.14 | 35.14 | 31.87 | 34.24 | 33,895 | +0.49(+1.46%) |
Apr 27, 2011 | 33.44 | 33.91 | 33.33 | 33.75 | 46,177 | +0.25(+0.73%) |
Apr 26, 2011 | 32.79 | 33.62 | 32.42 | 33.50 | 71,496 | +0.73(+2.23%) |
Apr 25, 2011 | 32.69 | 33.01 | 32.40 | 32.77 | 45,758 | -0.40(-1.22%) |
Apr 21, 2011 | 33.43 | 33.43 | 32.98 | 33.17 | 23,908 | -0.07(-0.21%) |
Apr 20, 2011 | 32.75 | 33.24 | 32.47 | 33.24 | 36,300 | +0.82(+2.52%) |
Apr 19, 2011 | 32.51 | 32.73 | 32.16 | 32.43 | 55,569 | +0.02(+0.05%) |
Apr 18, 2011 | 32.42 | 32.45 | 31.93 | 32.41 | 28,853 | -0.44(-1.34%) |
Apr 15, 2011 | 32.52 | 32.99 | 31.64 | 32.85 | 52,926 | +0.18(+0.54%) |
Apr 14, 2011 | 32.53 | 32.81 | 32.16 | 32.67 | 51,540 | -0.16(-0.48%) |
Apr 13, 2011 | 32.98 | 33.10 | 32.53 | 32.83 | 61,827 | -0.08(-0.24%) |
Apr 12, 2011 | 33.32 | 33.74 | 32.91 | 32.91 | 29,211 | -0.94(-2.78%) |
Apr 11, 2011 | 33.75 | 33.94 | 33.72 | 33.85 | 43,995 | -0.04(-0.13%) |
Apr 08, 2011 | 34.00 | 34.00 | 33.69 | 33.89 | 52,344 | +0.11(+0.34%) |
Apr 07, 2011 | 33.64 | 34.03 | 33.31 | 33.78 | 56,152 | +0.12(+0.37%) |
Apr 06, 2011 | 33.74 | 33.78 | 33.38 | 33.66 | 63,682 | +0.04(+0.10%) |
Apr 05, 2011 | 33.30 | 33.84 | 33.10 | 33.62 | 42,378 | +0.02(+0.05%) |
Apr 04, 2011 | 32.90 | 33.64 | 32.88 | 33.60 | 64,877 | +0.20(+0.60%) |
Apr 01, 2011 | 33.75 | 33.91 | 33.09 | 33.40 | 52,780 | -0.24(-0.71%) |
Mar 31, 2011 | 34.00 | 34.00 | 32.66 | 33.64 | 68,688 | -0.10(-0.29%) |
Mar 30, 2011 | 33.76 | 33.77 | 33.38 | 33.74 | 35,421 | +0.03(+0.08%) |
Mar 29, 2011 | 33.98 | 33.98 | 33.47 | 33.71 | 20,409 | +0.18(+0.52%) |
Mar 28, 2011 | 33.43 | 33.82 | 33.09 | 33.53 | 21,936 | +0.10(+0.29%) |
Mar 25, 2011 | 33.46 | 34.04 | 33.02 | 33.44 | 40,272 | +0.18(+0.53%) |
Mar 24, 2011 | 33.38 | 33.38 | 33.01 | 33.26 | 43,072 | -0.02(-0.05%) |
Mar 23, 2011 | 33.20 | 33.57 | 32.72 | 33.28 | 48,687 | -0.03(-0.08%) |
Mar 22, 2011 | 32.80 | 33.38 | 32.59 | 33.31 | 250,569 | +0.45(+1.36%) |
Mar 21, 2011 | 32.93 | 33.21 | 32.73 | 32.86 | 70,647 | +0.22(+0.67%) |
Mar 18, 2011 | 32.08 | 32.66 | 31.97 | 32.64 | 170,906 | +0.76(+2.40%) |
Mar 17, 2011 | 32.81 | 32.81 | 31.87 | 31.87 | 36,192 | -0.36(-1.12%) |
Mar 16, 2011 | 32.52 | 32.83 | 32.18 | 32.23 | 495,452 | -0.39(-1.19%) |
Mar 15, 2011 | 32.50 | 33.02 | 32.50 | 32.62 | 57,227 | -0.46(-1.38%) |
Mar 14, 2011 | 32.50 | 33.21 | 32.11 | 33.08 | 48,335 | +0.23(+0.70%) |
Mar 11, 2011 | 32.56 | 33.03 | 32.56 | 32.85 | 67,835 | +0.28(+0.86%) |
Mar 10, 2011 | 32.67 | 32.98 | 32.42 | 32.57 | 74,826 | -0.54(-1.64%) |
Mar 09, 2011 | 32.95 | 33.32 | 32.73 | 33.11 | 35,687 | +0.22(+0.67%) |
Mar 08, 2011 | 32.24 | 33.19 | 32.14 | 32.89 | 28,633 | +0.71(+2.21%) |
Mar 07, 2011 | 32.73 | 32.73 | 31.92 | 32.18 | 27,235 | -0.53(-1.61%) |
Mar 04, 2011 | 32.34 | 32.96 | 31.79 | 32.71 | 64,943 | -0.12(-0.37%) |
Mar 03, 2011 | 32.25 | 33.02 | 32.17 | 32.83 | 120,908 | +0.90(+2.81%) |
Mar 02, 2011 | 31.68 | 32.08 | 31.61 | 31.94 | 57,150 | +0.13(+0.41%) |
Mar 01, 2011 | 31.97 | 32.15 | 31.67 | 31.80 | 99,527 | +0.02(+0.06%) |
Feb 28, 2011 | 31.91 | 32.15 | 31.57 | 31.79 | 86,118 | -0.06(-0.19%) |
Feb 25, 2011 | 31.55 | 31.93 | 31.47 | 31.85 | 58,157 | +0.25(+0.78%) |
Feb 24, 2011 | 30.95 | 31.67 | 30.44 | 31.60 | 110,828 | +0.77(+2.51%) |
Feb 23, 2011 | 31.43 | 31.43 | 29.91 | 30.83 | 80,627 | -0.62(-1.96%) |
Feb 22, 2011 | 31.43 | 31.67 | 30.93 | 31.44 | 132,393 | -0.26(-0.83%) |
Feb 18, 2011 | 31.39 | 31.99 | 31.39 | 31.71 | 221,575 | +0.52(+1.66%) |
Feb 17, 2011 | 30.86 | 31.43 | 30.79 | 31.19 | 51,273 | +0.31(+1.00%) |
Feb 16, 2011 | 30.78 | 31.19 | 30.40 | 30.88 | 62,794 | +0.11(+0.37%) |
Feb 15, 2011 | 31.50 | 31.53 | 30.65 | 30.77 | 129,874 | -0.90(-2.86%) |
Feb 14, 2011 | 31.76 | 31.79 | 31.29 | 31.67 | 76,855 | -0.23(-0.72%) |
Feb 11, 2011 | 32.19 | 32.74 | 31.73 | 31.90 | 103,852 | -0.59(-1.81%) |
Feb 10, 2011 | 26.18 | 32.95 | 25.23 | 32.49 | 213,616 | +0.51(+1.59%) |
Feb 09, 2011 | 31.98 | 32.01 | 31.68 | 31.98 | 54,699 | +0.00(+0.01%) |
Feb 08, 2011 | 31.83 | 32.06 | 31.63 | 31.98 | 59,169 | +0.05(+0.16%) |
Feb 07, 2011 | 31.70 | 32.17 | 31.54 | 31.93 | 25,053 | +0.22(+0.69%) |
Feb 04, 2011 | 31.70 | 31.82 | 31.30 | 31.71 | 31,243 | -0.09(-0.28%) |
Feb 03, 2011 | 31.90 | 31.99 | 31.46 | 31.79 | 27,291 | -0.19(-0.60%) |
Feb 02, 2011 | 31.98 | 32.38 | 31.86 | 31.99 | 32,726 | -0.11(-0.36%) |
Feb 01, 2011 | 31.54 | 32.28 | 31.38 | 32.10 | 47,463 | +0.79(+2.53%) |
Jan 31, 2011 | 31.43 | 31.56 | 30.91 | 31.31 | 53,954 | -0.04(-0.14%) |
Jan 28, 2011 | 32.43 | 32.43 | 31.24 | 31.36 | 57,163 | -1.13(-3.49%) |
Jan 27, 2011 | 32.11 | 32.77 | 32.01 | 32.49 | 63,445 | +0.33(+1.04%) |
Jan 26, 2011 | 31.79 | 32.31 | 31.63 | 32.15 | 59,938 | +0.42(+1.33%) |
Jan 25, 2011 | 31.18 | 31.89 | 31.18 | 31.73 | 106,869 | +0.35(+1.12%) |
Jan 24, 2011 | 31.10 | 31.51 | 31.00 | 31.38 | 80,206 | +0.33(+1.05%) |
Jan 21, 2011 | 31.17 | 31.35 | 30.85 | 31.06 | 56,205 | -0.04(-0.11%) |
Jan 20, 2011 | 31.07 | 31.43 | 30.87 | 31.09 | 49,843 | -0.18(-0.56%) |
Jan 19, 2011 | 31.39 | 31.52 | 30.87 | 31.27 | 133,027 | -0.19(-0.61%) |
Jan 18, 2011 | 31.34 | 31.54 | 30.98 | 31.46 | 27,571 | -0.04(-0.11%) |
Jan 14, 2011 | 30.73 | 31.53 | 30.73 | 31.50 | 103,237 | +0.76(+2.49%) |
Jan 13, 2011 | 30.85 | 31.12 | 30.53 | 30.73 | 39,207 | -0.18(-0.60%) |
Jan 12, 2011 | 31.36 | 31.39 | 30.41 | 30.92 | 193,056 | -0.23(-0.73%) |
Jan 11, 2011 | 31.20 | 31.63 | 31.08 | 31.14 | 54,345 | -0.04(-0.14%) |
Jan 10, 2011 | 30.52 | 31.53 | 30.42 | 31.19 | 61,318 | +0.46(+1.49%) |
Jan 07, 2011 | 30.90 | 31.24 | 30.42 | 30.73 | 34,813 | -0.15(-0.48%) |
Jan 06, 2011 | 30.57 | 31.18 | 30.32 | 30.88 | 52,642 | +0.25(+0.80%) |
Jan 05, 2011 | 30.67 | 31.23 | 30.40 | 30.64 | 78,911 | -0.10(-0.31%) |
Jan 04, 2011 | 31.49 | 31.49 | 30.27 | 30.73 | 84,607 | -0.81(-2.56%) |
Jan 03, 2011 | 30.93 | 32.09 | 30.89 | 31.54 | 126,105 | +0.54(+1.73%) |
Dec 31, 2010 | 31.22 | 31.65 | 30.98 | 31.00 | 59,519 | -0.21(-0.68%) |
Dec 30, 2010 | 31.37 | 31.58 | 31.13 | 31.21 | 57,963 | -0.12(-0.39%) |
Dec 29, 2010 | 31.21 | 31.76 | 31.20 | 31.34 | 75,941 | +0.25(+0.79%) |
Dec 28, 2010 | 31.30 | 31.40 | 31.09 | 31.09 | 44,115 | -0.19(-0.62%) |
Dec 27, 2010 | 30.86 | 31.38 | 30.86 | 31.29 | 45,293 | +0.37(+1.21%) |
Dec 23, 2010 | 30.57 | 31.07 | 30.48 | 30.91 | 86,405 | +0.34(+1.11%) |
Dec 22, 2010 | 30.17 | 30.96 | 30.17 | 30.57 | 104,476 | +0.47(+1.55%) |
Dec 21, 2010 | 29.79 | 30.23 | 29.37 | 30.11 | 90,990 | +0.52(+1.75%) |
Dec 20, 2010 | 29.26 | 29.86 | 29.05 | 29.59 | 134,718 | +0.40(+1.35%) |
Dec 17, 2010 | 28.54 | 29.24 | 28.44 | 29.19 | 199,694 | +0.62(+2.18%) |
Dec 16, 2010 | 28.27 | 28.58 | 28.02 | 28.57 | 46,693 | +0.34(+1.21%) |
Dec 15, 2010 | 28.34 | 28.54 | 28.03 | 28.23 | 88,169 | -0.12(-0.43%) |
Dec 14, 2010 | 28.40 | 28.54 | 28.20 | 28.35 | 43,320 | +0.11(+0.37%) |
Dec 13, 2010 | 28.55 | 28.55 | 28.15 | 28.25 | 81,279 | -0.30(-1.05%) |
Dec 10, 2010 | 28.33 | 28.58 | 28.18 | 28.54 | 104,805 | +0.31(+1.09%) |
Dec 09, 2010 | 28.67 | 28.82 | 28.16 | 28.24 | 119,318 | -0.38(-1.32%) |
Dec 08, 2010 | 29.10 | 29.59 | 28.56 | 28.61 | 93,630 | -0.39(-1.33%) |
Dec 07, 2010 | 28.40 | 29.09 | 28.40 | 29.00 | 109,128 | +0.75(+2.64%) |
Dec 06, 2010 | 28.56 | 28.80 | 27.96 | 28.25 | 158,067 | -0.54(-1.89%) |
Dec 03, 2010 | 28.73 | 29.22 | 28.59 | 28.80 | 180,542 | +0.06(+0.22%) |
Dec 02, 2010 | 28.28 | 28.92 | 28.28 | 28.73 | 84,563 | +0.35(+1.22%) |
Dec 01, 2010 | 28.17 | 28.58 | 27.95 | 28.39 | 120,342 | +0.50(+1.79%) |
Nov 30, 2010 | 27.58 | 28.09 | 27.49 | 27.89 | 179,329 | -0.05(-0.17%) |
Nov 29, 2010 | 27.79 | 28.11 | 27.20 | 27.94 | 137,974 | -0.09(-0.32%) |
Nov 26, 2010 | 28.10 | 28.33 | 28.02 | 28.03 | 61,147 | -0.27(-0.94%) |
Nov 24, 2010 | 28.33 | 28.29 | 28.29 | 28.29 | 272,747 | +0.03(+0.11%) |
Nov 23, 2010 | 28.21 | 28.61 | 28.06 | 28.26 | 114,716 | -0.39(-1.38%) |
Nov 22, 2010 | 28.40 | 28.73 | 28.17 | 28.65 | 57,745 | +0.05(+0.17%) |
Nov 19, 2010 | 28.33 | 28.71 | 28.23 | 28.61 | 87,181 | +0.31(+1.11%) |
Nov 18, 2010 | 28.39 | 28.55 | 28.18 | 28.29 | 51,951 | +0.15(+0.54%) |
Nov 17, 2010 | 28.06 | 28.53 | 27.99 | 28.14 | 83,744 | +0.23(+0.81%) |
Nov 16, 2010 | 27.83 | 28.20 | 27.68 | 27.91 | 66,871 | -0.17(-0.60%) |
Nov 15, 2010 | 28.12 | 28.55 | 28.03 | 28.08 | 68,010 | +0.14(+0.52%) |
Nov 12, 2010 | 27.61 | 28.36 | 27.61 | 27.94 | 94,795 | +0.02(+0.09%) |
Nov 11, 2010 | 27.77 | 28.04 | 26.93 | 27.91 | 45,134 | -0.24(-0.86%) |
Nov 10, 2010 | 27.36 | 28.17 | 27.35 | 28.16 | 116,586 | +0.86(+3.16%) |
Nov 09, 2010 | 27.59 | 27.60 | 27.15 | 27.29 | 64,960 | -0.29(-1.05%) |
Nov 08, 2010 | 27.54 | 27.66 | 27.43 | 27.58 | 48,020 | -0.11(-0.41%) |
Nov 05, 2010 | 27.94 | 27.97 | 27.62 | 27.70 | 84,522 | -0.11(-0.41%) |
Nov 04, 2010 | 27.45 | 27.95 | 27.45 | 27.81 | 110,929 | +0.61(+2.25%) |
Nov 03, 2010 | 27.14 | 27.33 | 26.92 | 27.20 | 74,243 | +0.18(+0.66%) |
Nov 02, 2010 | 26.68 | 27.16 | 26.57 | 27.02 | 114,314 | +0.56(+2.13%) |
Nov 01, 2010 | 26.64 | 27.05 | 26.20 | 26.46 | 101,540 | -0.16(-0.60%) |
Oct 29, 2010 | 26.28 | 26.87 | 25.79 | 26.62 | 102,035 | +0.34(+1.29%) |
Oct 28, 2010 | 27.37 | 27.45 | 25.84 | 26.28 | 69,700 | -0.65(-2.42%) |
Oct 27, 2010 | 27.05 | 27.13 | 26.53 | 26.93 | 43,371 | -0.39(-1.44%) |
Oct 25, 2010 | 27.65 | 27.87 | 27.22 | 27.33 | 37,412 | -0.06(-0.24%) |
Oct 22, 2010 | 27.33 | 27.46 | 27.12 | 27.39 | 24,964 | +0.15(+0.56%) |
Oct 21, 2010 | 27.62 | 27.72 | 26.90 | 27.24 | 62,245 | -0.17(-0.62%) |
Oct 20, 2010 | 27.62 | 27.63 | 27.31 | 27.41 | 30,938 | -0.01(-0.03%) |
Oct 19, 2010 | 27.41 | 27.95 | 27.16 | 27.41 | 50,341 | -0.37(-1.33%) |
Oct 18, 2010 | 27.54 | 27.95 | 27.41 | 27.78 | 23,510 | +0.36(+1.32%) |
Oct 15, 2010 | 27.77 | 27.87 | 27.29 | 27.42 | 89,967 | -0.19(-0.70%) |
Oct 14, 2010 | 27.50 | 27.66 | 27.29 | 27.62 | 47,359 | +0.00(+0.00%) |
Oct 13, 2010 | 27.04 | 27.74 | 26.90 | 27.62 | 245,495 | +0.60(+2.23%) |
Oct 12, 2010 | 26.88 | 27.07 | 26.37 | 27.01 | 24,075 | +0.02(+0.06%) |
Oct 11, 2010 | 27.13 | 27.34 | 26.96 | 27.00 | 30,526 | -0.38(-1.38%) |
Oct 08, 2010 | 26.99 | 27.49 | 26.76 | 27.37 | 27,014 | +0.41(+1.52%) |
Oct 07, 2010 | 27.33 | 27.37 | 26.96 | 26.96 | 30,737 | -0.19(-0.68%) |
Oct 06, 2010 | 27.16 | 27.37 | 26.92 | 27.15 | 76,572 | -0.09(-0.32%) |
Oct 05, 2010 | 26.81 | 27.25 | 26.64 | 27.24 | 42,024 | +0.76(+2.89%) |
Oct 04, 2010 | 26.77 | 26.77 | 26.26 | 26.47 | 36,267 | -0.29(-1.08%) |