Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.48 | 25.95 | 25.01 | 25.05 | 2,107,917 | -1.03(-3.94%) |
Sep 29, 2011 | 26.13 | 26.28 | 25.38 | 26.08 | 1,471,448 | +0.73(+2.90%) |
Sep 28, 2011 | 26.13 | 26.39 | 25.27 | 25.34 | 1,809,441 | -0.72(-2.75%) |
Sep 27, 2011 | 26.18 | 27.60 | 25.87 | 26.06 | 2,824,946 | +0.66(+2.60%) |
Sep 26, 2011 | 24.91 | 25.48 | 24.06 | 25.40 | 1,550,462 | +0.66(+2.67%) |
Sep 23, 2011 | 23.91 | 24.97 | 23.82 | 24.74 | 2,297,760 | +0.46(+1.92%) |
Sep 22, 2011 | 24.25 | 24.40 | 23.67 | 24.27 | 3,314,281 | -1.26(-4.95%) |
Sep 21, 2011 | 26.70 | 26.97 | 25.53 | 25.54 | 1,240,466 | -1.26(-4.69%) |
Sep 20, 2011 | 27.12 | 27.75 | 26.77 | 26.80 | 1,021,660 | -0.26(-0.96%) |
Sep 19, 2011 | 26.62 | 27.30 | 26.18 | 27.06 | 1,426,238 | -0.40(-1.46%) |
Sep 16, 2011 | 28.21 | 28.48 | 27.28 | 27.46 | 1,357,719 | -0.77(-2.72%) |
Sep 15, 2011 | 27.84 | 28.40 | 27.55 | 28.22 | 1,676,503 | +1.09(+4.03%) |
Sep 14, 2011 | 26.35 | 27.58 | 26.29 | 27.13 | 2,123,313 | +0.79(+3.00%) |
Sep 13, 2011 | 26.11 | 26.44 | 25.77 | 26.34 | 1,587,055 | +0.38(+1.45%) |
Sep 12, 2011 | 25.68 | 26.22 | 25.42 | 25.96 | 2,309,343 | -0.11(-0.41%) |
Sep 09, 2011 | 27.42 | 27.50 | 25.96 | 26.07 | 3,295,822 | -1.91(-6.82%) |
Sep 08, 2011 | 28.15 | 28.38 | 27.76 | 27.98 | 1,738,183 | -0.38(-1.35%) |
Sep 07, 2011 | 28.43 | 28.50 | 28.09 | 28.36 | 1,675,517 | +0.33(+1.16%) |
Sep 06, 2011 | 27.17 | 28.05 | 26.62 | 28.04 | 1,590,613 | -0.36(-1.26%) |
Sep 02, 2011 | 28.40 | 28.85 | 27.96 | 28.39 | 1,414,298 | -0.84(-2.87%) |
Sep 01, 2011 | 29.60 | 30.53 | 29.19 | 29.23 | 2,391,530 | -0.20(-0.67%) |
Aug 31, 2011 | 28.98 | 29.55 | 28.93 | 29.43 | 1,199,670 | +0.57(+1.98%) |
Aug 30, 2011 | 28.06 | 29.14 | 27.81 | 28.86 | 1,453,279 | +0.63(+2.22%) |
Aug 29, 2011 | 27.96 | 28.29 | 27.72 | 28.23 | 1,561,394 | +0.86(+3.13%) |
Aug 26, 2011 | 27.15 | 27.45 | 26.51 | 27.37 | 1,841,486 | -0.03(-0.12%) |
Aug 25, 2011 | 28.41 | 28.41 | 27.06 | 27.41 | 1,495,500 | -0.70(-2.50%) |
Aug 24, 2011 | 28.36 | 28.83 | 27.79 | 28.11 | 1,527,830 | -0.37(-1.29%) |
Aug 23, 2011 | 27.46 | 28.50 | 27.02 | 28.48 | 2,680,915 | +1.52(+5.63%) |
Aug 22, 2011 | 27.33 | 27.50 | 26.43 | 26.96 | 2,567,921 | +0.44(+1.66%) |
Aug 19, 2011 | 26.50 | 27.60 | 26.41 | 26.52 | 2,515,063 | -0.62(-2.28%) |
Aug 18, 2011 | 28.39 | 28.39 | 26.75 | 27.14 | 3,044,652 | -2.34(-7.94%) |
Aug 17, 2011 | 29.74 | 30.21 | 29.31 | 29.48 | 1,464,063 | +0.01(+0.03%) |
Aug 16, 2011 | 29.42 | 29.63 | 29.05 | 29.47 | 1,523,147 | -0.46(-1.53%) |
Aug 15, 2011 | 29.45 | 30.07 | 29.10 | 29.93 | 1,737,255 | +1.00(+3.44%) |
Aug 12, 2011 | 29.63 | 29.73 | 28.61 | 28.93 | 2,225,089 | -0.16(-0.56%) |
Aug 11, 2011 | 27.24 | 29.34 | 26.57 | 29.10 | 3,161,314 | +1.69(+6.16%) |
Aug 10, 2011 | 27.39 | 28.75 | 26.49 | 27.41 | 4,532,172 | -0.47(-1.70%) |
Aug 09, 2011 | 26.92 | 27.90 | 25.73 | 27.88 | 5,224,688 | +1.65(+6.28%) |
Aug 08, 2011 | 26.92 | 27.54 | 25.91 | 26.23 | 4,090,308 | -2.03(-7.19%) |
Aug 05, 2011 | 29.27 | 29.42 | 26.77 | 28.26 | 3,900,923 | -0.65(-2.26%) |
Aug 04, 2011 | 30.21 | 30.23 | 28.44 | 28.92 | 3,273,274 | -1.71(-5.59%) |
Aug 03, 2011 | 30.72 | 31.14 | 29.79 | 30.63 | 2,979,251 | -0.07(-0.21%) |
Aug 02, 2011 | 31.28 | 31.53 | 30.65 | 30.69 | 1,576,794 | -0.86(-2.71%) |
Aug 01, 2011 | 32.02 | 32.28 | 31.13 | 31.55 | 899,112 | +0.27(+0.86%) |
Jul 29, 2011 | 31.40 | 31.59 | 30.92 | 31.28 | 1,539,932 | -0.39(-1.24%) |
Jul 28, 2011 | 31.37 | 32.35 | 31.06 | 31.67 | 1,445,330 | +0.20(+0.65%) |
Jul 27, 2011 | 32.05 | 32.28 | 31.31 | 31.47 | 1,936,500 | -0.65(-2.03%) |
Jul 26, 2011 | 33.12 | 33.12 | 31.93 | 32.12 | 2,452,835 | -0.68(-2.06%) |
Jul 25, 2011 | 32.63 | 33.05 | 32.31 | 32.80 | 1,686,346 | +0.00(+0.00%) |
Jul 22, 2011 | 32.51 | 32.84 | 32.51 | 32.80 | 1,175,491 | +0.29(+0.88%) |
Jul 21, 2011 | 32.18 | 32.59 | 31.89 | 32.51 | 1,535,957 | +0.58(+1.81%) |
Jul 20, 2011 | 32.20 | 32.45 | 31.70 | 31.93 | 1,554,006 | -0.12(-0.38%) |
Jul 19, 2011 | 31.79 | 32.44 | 31.71 | 32.06 | 1,389,601 | +0.65(+2.08%) |
Jul 18, 2011 | 31.48 | 31.48 | 30.86 | 31.40 | 1,466,027 | -0.30(-0.95%) |
Jul 15, 2011 | 31.17 | 31.88 | 31.03 | 31.71 | 1,807,760 | +0.82(+2.64%) |
Jul 14, 2011 | 31.11 | 31.38 | 30.52 | 30.89 | 2,411,176 | +0.08(+0.26%) |
Jul 13, 2011 | 30.11 | 31.26 | 30.07 | 30.81 | 1,825,996 | +0.87(+2.92%) |
Jul 12, 2011 | 29.76 | 30.34 | 29.67 | 29.94 | 2,154,353 | -0.09(-0.30%) |
Jul 11, 2011 | 30.60 | 30.79 | 29.86 | 30.03 | 1,904,855 | -1.03(-3.31%) |
Jul 08, 2011 | 30.68 | 31.09 | 30.64 | 31.05 | 1,844,812 | -0.04(-0.13%) |
Jul 07, 2011 | 30.64 | 31.44 | 30.46 | 31.09 | 1,981,044 | +1.02(+3.39%) |
Jul 06, 2011 | 30.73 | 30.78 | 29.93 | 30.07 | 1,462,613 | -0.87(-2.82%) |
Jul 05, 2011 | 31.10 | 31.63 | 30.89 | 30.95 | 1,977,766 | +0.19(+0.61%) |
Jul 01, 2011 | 30.56 | 30.80 | 30.22 | 30.76 | 1,132,326 | +0.04(+0.13%) |
Jun 30, 2011 | 29.96 | 30.83 | 29.95 | 30.72 | 2,372,821 | +0.92(+3.09%) |
Jun 29, 2011 | 29.04 | 30.19 | 28.92 | 29.80 | 3,020,479 | +1.08(+3.78%) |
Jun 28, 2011 | 27.79 | 28.79 | 27.73 | 28.71 | 1,745,304 | +1.13(+4.08%) |
Jun 27, 2011 | 27.40 | 27.82 | 27.15 | 27.59 | 1,658,263 | -0.01(-0.03%) |
Jun 24, 2011 | 27.82 | 27.97 | 27.27 | 27.59 | 1,595,159 | -0.08(-0.29%) |
Jun 23, 2011 | 27.20 | 27.75 | 26.61 | 27.68 | 2,246,825 | -0.07(-0.24%) |
Jun 22, 2011 | 27.66 | 28.20 | 27.61 | 27.74 | 1,234,454 | -0.05(-0.18%) |
Jun 21, 2011 | 27.21 | 28.25 | 27.19 | 27.79 | 3,332,200 | +0.45(+1.64%) |
Jun 20, 2011 | 27.27 | 27.34 | 27.21 | 27.34 | 1,252,829 | +0.10(+0.36%) |
Jun 17, 2011 | 27.60 | 27.95 | 27.08 | 27.24 | 2,389,317 | -0.29(-1.04%) |
Jun 16, 2011 | 27.72 | 28.21 | 27.31 | 27.53 | 2,099,458 | -0.28(-1.00%) |
Jun 15, 2011 | 28.22 | 28.57 | 27.55 | 27.81 | 1,463,422 | -0.75(-2.63%) |
Jun 14, 2011 | 27.97 | 28.78 | 27.97 | 28.56 | 1,280,718 | +0.81(+2.91%) |
Jun 13, 2011 | 27.95 | 28.07 | 27.45 | 27.75 | 2,017,555 | -0.18(-0.64%) |
Jun 10, 2011 | 28.75 | 28.79 | 27.70 | 27.93 | 1,724,123 | -0.98(-3.39%) |
Jun 09, 2011 | 28.71 | 29.19 | 28.57 | 28.91 | 1,531,254 | +0.23(+0.80%) |
Jun 08, 2011 | 28.71 | 29.33 | 28.55 | 28.68 | 1,737,690 | -0.10(-0.34%) |
Jun 07, 2011 | 28.66 | 29.35 | 28.58 | 28.78 | 1,718,083 | +0.51(+1.79%) |
Jun 06, 2011 | 29.29 | 29.32 | 28.14 | 28.27 | 2,513,681 | -0.86(-2.97%) |
Jun 03, 2011 | 27.91 | 29.34 | 27.75 | 29.14 | 3,174,411 | +0.61(+2.14%) |
May 24, 2011 | 27.68 | 28.79 | 27.68 | 28.52 | 2,188,030 | +1.00(+3.61%) |
May 23, 2011 | 27.69 | 27.90 | 27.29 | 27.53 | 971,351 | -0.92(-3.24%) |
May 20, 2011 | 28.27 | 28.66 | 27.92 | 28.45 | 1,341,879 | -0.02(-0.06%) |
May 19, 2011 | 28.70 | 28.79 | 28.09 | 28.47 | 1,608,208 | +0.05(+0.17%) |
May 18, 2011 | 27.61 | 28.78 | 27.51 | 28.42 | 2,198,185 | +0.95(+3.47%) |
May 17, 2011 | 27.15 | 27.51 | 26.49 | 27.46 | 2,551,290 | +0.08(+0.30%) |
May 16, 2011 | 27.66 | 28.50 | 27.24 | 27.38 | 2,873,426 | -0.33(-1.21%) |
May 13, 2011 | 27.98 | 28.08 | 27.35 | 27.72 | 1,660,526 | -0.31(-1.11%) |
May 12, 2011 | 27.97 | 28.36 | 27.56 | 28.03 | 1,967,977 | -0.26(-0.92%) |
May 11, 2011 | 29.08 | 29.09 | 28.12 | 28.29 | 1,757,099 | -0.89(-3.05%) |
May 10, 2011 | 29.17 | 29.41 | 28.83 | 29.18 | 1,409,552 | +0.07(+0.25%) |
May 09, 2011 | 29.00 | 29.19 | 28.54 | 29.10 | 1,333,529 | +0.28(+0.96%) |
May 06, 2011 | 28.63 | 29.72 | 28.23 | 28.83 | 2,728,674 | +0.39(+1.38%) |
May 05, 2011 | 28.99 | 29.03 | 28.04 | 28.43 | 2,936,241 | -1.10(-3.73%) |
May 04, 2011 | 30.07 | 30.25 | 29.26 | 29.54 | 2,007,086 | -0.68(-2.24%) |
May 03, 2011 | 30.96 | 31.00 | 29.80 | 30.21 | 1,323,367 | -0.82(-2.63%) |
May 02, 2011 | 30.84 | 31.10 | 30.81 | 31.03 | 1,887,486 | -0.29(-0.94%) |
Apr 29, 2011 | 30.75 | 31.33 | 30.62 | 31.32 | 1,395,547 | +0.42(+1.37%) |
Apr 28, 2011 | 30.93 | 31.22 | 30.69 | 30.90 | 1,792,526 | -0.18(-0.58%) |
Apr 27, 2011 | 30.76 | 31.36 | 29.65 | 31.08 | 4,083,285 | +0.08(+0.26%) |
Apr 26, 2011 | 30.09 | 31.24 | 30.08 | 31.00 | 2,289,914 | +0.50(+1.63%) |
Apr 25, 2011 | 30.91 | 30.97 | 30.03 | 30.50 | 1,604,620 | -0.22(-0.72%) |
Apr 21, 2011 | 30.80 | 30.96 | 30.17 | 30.72 | 1,334,173 | +0.08(+0.27%) |
Apr 20, 2011 | 30.43 | 30.79 | 30.42 | 30.64 | 1,353,411 | +0.72(+2.40%) |
Apr 19, 2011 | 29.79 | 30.14 | 29.39 | 29.92 | 1,506,511 | +0.10(+0.33%) |
Apr 18, 2011 | 30.05 | 30.06 | 29.06 | 29.82 | 1,928,742 | -0.74(-2.43%) |
Apr 15, 2011 | 30.59 | 30.90 | 30.46 | 30.56 | 1,510,956 | -0.08(-0.27%) |
Apr 14, 2011 | 30.30 | 30.87 | 30.14 | 30.65 | 1,533,038 | -0.16(-0.53%) |
Apr 13, 2011 | 30.82 | 31.30 | 30.57 | 30.81 | 1,506,888 | +0.16(+0.53%) |
Apr 12, 2011 | 31.53 | 31.54 | 29.98 | 30.65 | 2,366,917 | -1.25(-3.91%) |
Apr 11, 2011 | 32.77 | 32.91 | 31.57 | 31.89 | 1,807,246 | -0.93(-2.83%) |
Apr 08, 2011 | 32.27 | 33.22 | 32.12 | 32.82 | 2,076,063 | +0.90(+2.81%) |
Apr 07, 2011 | 32.06 | 32.32 | 31.73 | 31.93 | 1,610,855 | -0.06(-0.18%) |
Apr 06, 2011 | 32.53 | 32.59 | 31.89 | 31.98 | 3,187,866 | -0.55(-1.68%) |
Apr 05, 2011 | 32.64 | 32.88 | 32.38 | 32.53 | 781,042 | -0.16(-0.50%) |
Apr 04, 2011 | 32.73 | 32.84 | 32.46 | 32.69 | 999,120 | -0.11(-0.32%) |
Apr 01, 2011 | 32.41 | 32.99 | 32.41 | 32.80 | 1,323,057 | +0.68(+2.11%) |
Mar 31, 2011 | 32.25 | 32.38 | 31.69 | 32.12 | 2,216,243 | +0.05(+0.15%) |
Mar 30, 2011 | 31.57 | 32.23 | 31.56 | 32.07 | 1,030,901 | +0.68(+2.16%) |
Mar 29, 2011 | 31.32 | 31.82 | 31.20 | 31.40 | 1,484,804 | +0.13(+0.42%) |
Mar 28, 2011 | 31.27 | 31.89 | 31.25 | 31.27 | 1,377,950 | -0.07(-0.23%) |
Mar 25, 2011 | 30.95 | 31.80 | 30.89 | 31.34 | 1,481,548 | +0.43(+1.40%) |
Mar 24, 2011 | 31.07 | 31.28 | 30.78 | 30.91 | 912,990 | -0.07(-0.24%) |
Mar 23, 2011 | 31.19 | 31.20 | 30.72 | 30.98 | 1,440,489 | -0.20(-0.65%) |
Mar 22, 2011 | 31.27 | 31.37 | 31.00 | 31.18 | 894,641 | -0.07(-0.21%) |
Mar 21, 2011 | 31.04 | 31.28 | 31.00 | 31.25 | 1,422,640 | +1.22(+4.05%) |
Mar 18, 2011 | 30.27 | 30.61 | 29.80 | 30.03 | 1,715,678 | -0.05(-0.16%) |
Mar 17, 2011 | 29.40 | 30.19 | 29.17 | 30.08 | 2,164,902 | +1.44(+5.01%) |
Mar 16, 2011 | 29.09 | 29.51 | 28.44 | 28.65 | 2,966,362 | -0.31(-1.07%) |
Mar 15, 2011 | 28.95 | 29.24 | 28.87 | 28.96 | 3,295,998 | -0.24(-0.81%) |
Mar 14, 2011 | 29.10 | 29.37 | 28.87 | 29.19 | 1,312,607 | -0.11(-0.39%) |
Mar 11, 2011 | 28.95 | 29.54 | 28.79 | 29.31 | 2,906,700 | -0.15(-0.53%) |
Mar 10, 2011 | 30.34 | 30.47 | 29.05 | 29.46 | 2,156,236 | -1.32(-4.29%) |
Mar 09, 2011 | 30.83 | 31.09 | 30.16 | 30.78 | 1,492,902 | -0.07(-0.21%) |
Mar 08, 2011 | 32.15 | 32.15 | 30.78 | 30.85 | 2,041,153 | -1.26(-3.94%) |
Mar 07, 2011 | 32.52 | 32.68 | 31.91 | 32.11 | 1,786,116 | -0.17(-0.53%) |
Mar 04, 2011 | 32.37 | 32.49 | 32.01 | 32.28 | 1,856,449 | +0.21(+0.66%) |
Mar 03, 2011 | 32.27 | 32.46 | 31.70 | 32.07 | 1,629,888 | -0.31(-0.96%) |
Mar 02, 2011 | 31.65 | 32.50 | 31.65 | 32.38 | 2,724,993 | +0.94(+2.98%) |
Mar 01, 2011 | 31.85 | 31.94 | 31.22 | 31.44 | 2,475,767 | -0.29(-0.93%) |
Feb 28, 2011 | 31.22 | 32.04 | 31.13 | 31.74 | 2,589,420 | +0.46(+1.46%) |
Feb 25, 2011 | 30.99 | 31.35 | 30.67 | 31.28 | 2,563,152 | +0.74(+2.43%) |
Feb 24, 2011 | 31.31 | 31.65 | 30.28 | 30.54 | 2,468,765 | -0.48(-1.55%) |
Feb 23, 2011 | 30.91 | 31.40 | 30.65 | 31.02 | 2,894,673 | +0.35(+1.14%) |
Feb 22, 2011 | 31.00 | 31.74 | 30.56 | 30.67 | 2,521,370 | +0.50(+1.65%) |
Feb 18, 2011 | 30.20 | 30.32 | 29.40 | 30.17 | 3,125,806 | +0.00(+0.00%) |
Feb 17, 2011 | 29.54 | 30.17 | 29.49 | 30.17 | 1,634,277 | +0.51(+1.73%) |
Feb 16, 2011 | 29.48 | 29.74 | 29.22 | 29.66 | 1,861,185 | +0.60(+2.08%) |
Feb 15, 2011 | 29.51 | 29.61 | 28.96 | 29.05 | 1,671,083 | -0.24(-0.81%) |
Feb 14, 2011 | 28.91 | 29.67 | 28.85 | 29.29 | 2,032,194 | +0.55(+1.90%) |
Feb 11, 2011 | 28.22 | 28.94 | 28.17 | 28.74 | 1,501,278 | +0.28(+0.97%) |
Feb 10, 2011 | 27.66 | 28.50 | 27.42 | 28.47 | 1,861,653 | +0.66(+2.38%) |
Feb 09, 2011 | 27.91 | 28.37 | 27.70 | 27.81 | 2,187,997 | -0.05(-0.18%) |
Feb 08, 2011 | 27.80 | 27.88 | 27.61 | 27.86 | 1,820,956 | -0.11(-0.41%) |
Feb 07, 2011 | 28.11 | 28.25 | 27.91 | 27.97 | 1,827,487 | +0.02(+0.06%) |
Feb 04, 2011 | 28.30 | 28.47 | 27.81 | 27.95 | 1,618,539 | -0.19(-0.67%) |
Feb 03, 2011 | 28.15 | 28.49 | 28.01 | 28.14 | 1,671,704 | +0.04(+0.15%) |
Feb 02, 2011 | 28.22 | 28.55 | 27.99 | 28.10 | 1,353,368 | +0.12(+0.44%) |
Feb 01, 2011 | 28.37 | 28.80 | 27.80 | 27.98 | 2,496,298 | -0.25(-0.90%) |
Jan 31, 2011 | 27.28 | 28.37 | 27.28 | 28.23 | 2,887,826 | +1.03(+3.78%) |
Jan 28, 2011 | 26.60 | 27.51 | 26.57 | 27.20 | 2,889,856 | +0.35(+1.31%) |
Jan 27, 2011 | 26.62 | 26.88 | 26.44 | 26.85 | 1,079,220 | +0.08(+0.30%) |
Jan 26, 2011 | 25.91 | 26.90 | 25.91 | 26.77 | 1,676,665 | +1.00(+3.89%) |
Jan 25, 2011 | 26.31 | 26.36 | 25.56 | 25.77 | 1,016,430 | -0.69(-2.59%) |
Jan 24, 2011 | 26.34 | 26.56 | 26.13 | 26.45 | 1,223,775 | +0.02(+0.09%) |
Jan 21, 2011 | 26.04 | 26.55 | 26.04 | 26.43 | 1,729,730 | +0.54(+2.08%) |
Jan 20, 2011 | 25.82 | 25.95 | 25.38 | 25.89 | 1,570,108 | -0.16(-0.63%) |
Jan 19, 2011 | 26.28 | 26.28 | 25.88 | 26.05 | 1,500,571 | -0.21(-0.81%) |
Jan 18, 2011 | 26.62 | 26.62 | 26.18 | 26.27 | 1,811,651 | -0.29(-1.11%) |
Jan 14, 2011 | 26.64 | 26.71 | 26.41 | 26.56 | 1,479,299 | -0.11(-0.40%) |
Jan 13, 2011 | 26.82 | 27.00 | 26.49 | 26.66 | 981,621 | -0.15(-0.55%) |
Jan 12, 2011 | 27.09 | 27.39 | 26.69 | 26.81 | 1,570,563 | +0.10(+0.37%) |
Jan 11, 2011 | 26.70 | 27.08 | 26.62 | 26.71 | 2,158,156 | +0.54(+2.06%) |
Jan 10, 2011 | 26.51 | 26.57 | 25.99 | 26.18 | 2,010,243 | -0.39(-1.47%) |
Jan 07, 2011 | 26.40 | 26.60 | 26.13 | 26.57 | 1,612,497 | +0.37(+1.40%) |
Jan 06, 2011 | 27.07 | 27.12 | 26.13 | 26.20 | 1,642,316 | -0.69(-2.55%) |
Jan 05, 2011 | 27.43 | 27.43 | 26.84 | 26.88 | 1,369,646 | -0.47(-1.73%) |
Jan 04, 2011 | 27.49 | 27.77 | 27.14 | 27.36 | 1,462,013 | +0.10(+0.36%) |
Jan 03, 2011 | 27.46 | 27.72 | 27.10 | 27.26 | 790,697 | +0.15(+0.54%) |
Dec 31, 2010 | 26.78 | 27.22 | 26.62 | 27.11 | 993,717 | +0.28(+1.03%) |
Dec 30, 2010 | 26.96 | 27.20 | 26.80 | 26.84 | 914,373 | -0.25(-0.93%) |
Dec 29, 2010 | 26.98 | 27.11 | 26.75 | 27.09 | 850,799 | +0.15(+0.58%) |
Dec 28, 2010 | 26.64 | 27.00 | 26.62 | 26.93 | 488,359 | +0.33(+1.23%) |
Dec 27, 2010 | 26.46 | 26.73 | 26.40 | 26.61 | 613,897 | +0.13(+0.49%) |
Dec 23, 2010 | 26.47 | 26.57 | 26.03 | 26.48 | 1,543,659 | +0.03(+0.12%) |
Dec 22, 2010 | 26.38 | 26.83 | 26.23 | 26.44 | 1,583,496 | +0.15(+0.56%) |
Dec 21, 2010 | 25.86 | 26.37 | 25.68 | 26.30 | 1,048,274 | +0.69(+2.67%) |
Dec 20, 2010 | 25.46 | 25.85 | 25.29 | 25.61 | 1,574,345 | +0.32(+1.26%) |
Dec 17, 2010 | 25.38 | 25.53 | 25.20 | 25.29 | 2,002,046 | -0.13(-0.51%) |
Dec 16, 2010 | 25.44 | 25.48 | 25.18 | 25.42 | 2,144,511 | -0.08(-0.32%) |
Dec 15, 2010 | 25.41 | 25.59 | 25.20 | 25.51 | 1,035,600 | +0.03(+0.13%) |
Dec 14, 2010 | 25.15 | 25.50 | 24.99 | 25.47 | 975,723 | +0.24(+0.97%) |
Dec 13, 2010 | 25.36 | 25.58 | 25.16 | 25.23 | 1,037,878 | -0.07(-0.26%) |
Dec 10, 2010 | 25.33 | 25.48 | 25.10 | 25.29 | 893,007 | -0.03(-0.13%) |
Dec 09, 2010 | 25.20 | 25.40 | 24.80 | 25.33 | 1,860,960 | -0.15(-0.61%) |
Dec 08, 2010 | 25.80 | 26.04 | 25.30 | 25.48 | 1,364,919 | -0.39(-1.51%) |
Dec 07, 2010 | 26.60 | 26.84 | 25.85 | 25.87 | 1,313,929 | +0.27(+1.05%) |
Dec 06, 2010 | 25.57 | 26.40 | 25.50 | 25.60 | 1,359,976 | -0.17(-0.66%) |
Dec 03, 2010 | 25.17 | 25.93 | 25.14 | 25.78 | 1,758,926 | +0.63(+2.50%) |
Dec 02, 2010 | 24.40 | 25.22 | 24.27 | 25.15 | 2,050,469 | +0.93(+3.84%) |
Dec 01, 2010 | 23.92 | 24.22 | 23.85 | 24.22 | 1,170,025 | +0.75(+3.20%) |
Nov 30, 2010 | 23.36 | 23.67 | 23.21 | 23.47 | 925,471 | -0.35(-1.47%) |
Nov 29, 2010 | 23.39 | 23.88 | 23.22 | 23.82 | 871,325 | +0.28(+1.18%) |
Nov 26, 2010 | 23.70 | 23.70 | 23.43 | 23.54 | 444,953 | -0.58(-2.40%) |
Nov 24, 2010 | 23.57 | 24.12 | 24.12 | 24.12 | 848,291 | +0.75(+3.21%) |
Nov 23, 2010 | 23.26 | 23.51 | 23.17 | 23.37 | 1,357,827 | -0.31(-1.31%) |
Nov 22, 2010 | 23.87 | 24.01 | 23.36 | 23.68 | 1,404,615 | -0.24(-0.99%) |
Nov 19, 2010 | 23.55 | 23.96 | 23.30 | 23.92 | 750,163 | +0.28(+1.17%) |
Nov 18, 2010 | 23.25 | 23.94 | 23.22 | 23.64 | 836,857 | +0.62(+2.69%) |
Nov 17, 2010 | 22.97 | 23.15 | 22.84 | 23.02 | 1,505,963 | -0.16(-0.67%) |
Nov 16, 2010 | 23.42 | 23.55 | 22.89 | 23.17 | 1,358,836 | -0.63(-2.64%) |
Nov 15, 2010 | 24.05 | 24.20 | 23.71 | 23.80 | 568,134 | -0.18(-0.75%) |
Nov 12, 2010 | 24.22 | 24.50 | 23.69 | 23.98 | 975,536 | -0.61(-2.49%) |
Nov 11, 2010 | 24.27 | 24.66 | 24.06 | 24.59 | 1,154,276 | +0.18(+0.74%) |
Nov 10, 2010 | 24.26 | 24.46 | 23.70 | 24.41 | 1,394,410 | +0.18(+0.74%) |
Nov 09, 2010 | 24.29 | 24.63 | 24.06 | 24.23 | 1,570,102 | +0.41(+1.71%) |
Nov 08, 2010 | 23.87 | 24.10 | 23.62 | 23.83 | 994,558 | -0.16(-0.65%) |
Nov 05, 2010 | 24.43 | 24.55 | 23.91 | 23.98 | 1,143,052 | -0.29(-1.21%) |
Nov 04, 2010 | 24.30 | 24.61 | 24.24 | 24.27 | 1,510,718 | +0.42(+1.74%) |
Nov 03, 2010 | 23.80 | 24.00 | 23.58 | 23.86 | 1,358,613 | +0.12(+0.52%) |
Nov 02, 2010 | 23.45 | 23.80 | 23.33 | 23.74 | 1,501,765 | +0.55(+2.36%) |
Nov 01, 2010 | 22.95 | 23.36 | 22.90 | 23.19 | 1,478,017 | +0.50(+2.19%) |
Oct 29, 2010 | 22.83 | 22.98 | 22.66 | 22.69 | 1,350,985 | -0.20(-0.89%) |
Oct 28, 2010 | 22.96 | 23.12 | 22.84 | 22.90 | 1,519,164 | -0.21(-0.92%) |
Oct 27, 2010 | 23.27 | 23.31 | 22.99 | 23.11 | 1,036,586 | -0.20(-0.87%) |
Oct 25, 2010 | 23.27 | 23.65 | 23.23 | 23.31 | 973,262 | +0.29(+1.28%) |
Oct 22, 2010 | 23.19 | 23.25 | 22.97 | 23.02 | 502,364 | -0.02(-0.11%) |
Oct 21, 2010 | 23.23 | 23.45 | 22.84 | 23.04 | 694,984 | -0.19(-0.81%) |
Oct 20, 2010 | 23.23 | 23.42 | 23.09 | 23.23 | 790,214 | -0.03(-0.14%) |
Oct 19, 2010 | 23.34 | 23.48 | 22.91 | 23.26 | 1,108,451 | -0.94(-3.88%) |
Oct 18, 2010 | 24.04 | 24.32 | 24.02 | 24.20 | 986,162 | -0.06(-0.24%) |
Oct 15, 2010 | 24.54 | 24.67 | 24.11 | 24.26 | 530,173 | -0.19(-0.77%) |
Oct 14, 2010 | 24.46 | 24.80 | 24.18 | 24.45 | 482,156 | -0.07(-0.27%) |
Oct 13, 2010 | 24.32 | 24.66 | 24.24 | 24.51 | 848,699 | +0.46(+1.93%) |
Oct 12, 2010 | 24.05 | 24.28 | 23.83 | 24.05 | 469,660 | +0.08(+0.34%) |
Oct 11, 2010 | 23.97 | 24.16 | 23.79 | 23.96 | 264,975 | -0.02(-0.10%) |
Oct 08, 2010 | 23.99 | 24.18 | 23.31 | 23.99 | 1,039,524 | +0.43(+1.84%) |
Oct 07, 2010 | 23.98 | 23.98 | 23.31 | 23.56 | 727,030 | -0.45(-1.87%) |
Oct 06, 2010 | 24.10 | 24.25 | 23.76 | 24.01 | 732,064 | -0.05(-0.20%) |
Oct 05, 2010 | 24.18 | 24.36 | 24.01 | 24.05 | 224,630 | +0.07(+0.31%) |
Oct 04, 2010 | 24.23 | 24.47 | 23.62 | 23.98 | 772,748 | -0.23(-0.94%) |