Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.16 | 18.49 | 17.89 | 18.15 | 107,503 | -0.26(-1.41%) |
Sep 29, 2011 | 18.89 | 18.89 | 18.25 | 18.41 | 102,128 | +0.56(+3.14%) |
Sep 28, 2011 | 17.85 | 18.24 | 17.80 | 17.85 | 155,292 | -1.14(-6.00%) |
Sep 27, 2011 | 19.05 | 19.40 | 18.85 | 18.99 | 117,009 | -0.63(-3.21%) |
Sep 26, 2011 | 19.25 | 19.62 | 19.25 | 19.62 | 402,991 | +0.45(+2.35%) |
Sep 23, 2011 | 19.10 | 19.39 | 19.00 | 19.17 | 150,294 | +0.22(+1.16%) |
Sep 22, 2011 | 18.85 | 19.38 | 18.75 | 18.95 | 62,616 | -0.13(-0.68%) |
Sep 21, 2011 | 19.10 | 19.35 | 18.96 | 19.08 | 52,520 | +0.09(+0.47%) |
Sep 20, 2011 | 18.85 | 19.14 | 18.85 | 18.99 | 42,019 | -0.11(-0.58%) |
Sep 19, 2011 | 19.01 | 19.19 | 18.83 | 19.10 | 56,800 | -0.09(-0.47%) |
Sep 16, 2011 | 19.61 | 19.61 | 19.07 | 19.19 | 53,756 | -0.21(-1.08%) |
Sep 15, 2011 | 19.28 | 19.66 | 19.28 | 19.40 | 60,355 | -0.70(-3.48%) |
Sep 14, 2011 | 20.10 | 20.23 | 19.66 | 20.10 | 75,140 | -0.04(-0.20%) |
Sep 13, 2011 | 20.35 | 20.35 | 20.00 | 20.14 | 74,802 | -0.91(-4.32%) |
Sep 12, 2011 | 20.69 | 21.10 | 20.69 | 21.05 | 44,817 | +0.25(+1.20%) |
Sep 09, 2011 | 21.39 | 21.39 | 20.75 | 20.80 | 71,369 | -0.83(-3.84%) |
Sep 08, 2011 | 21.55 | 21.85 | 21.55 | 21.63 | 72,127 | +0.04(+0.19%) |
Sep 07, 2011 | 20.97 | 21.59 | 20.97 | 21.59 | 78,616 | +0.87(+4.20%) |
Sep 06, 2011 | 20.61 | 20.90 | 20.55 | 20.72 | 80,064 | -0.70(-3.27%) |
Sep 02, 2011 | 21.64 | 21.64 | 21.10 | 21.42 | 276,821 | -0.08(-0.37%) |
Sep 01, 2011 | 21.60 | 21.72 | 21.50 | 21.50 | 147,951 | -0.48(-2.18%) |
Aug 31, 2011 | 21.58 | 22.00 | 21.58 | 21.98 | 133,038 | +0.98(+4.67%) |
Aug 30, 2011 | 20.57 | 21.25 | 20.57 | 21.00 | 173,591 | -0.29(-1.36%) |
Aug 29, 2011 | 21.13 | 21.32 | 20.90 | 21.29 | 160,767 | +0.68(+3.30%) |
Aug 26, 2011 | 20.75 | 21.09 | 20.32 | 20.61 | 93,016 | +0.16(+0.78%) |
Aug 25, 2011 | 20.29 | 20.93 | 20.29 | 20.45 | 127,875 | -0.25(-1.21%) |
Aug 24, 2011 | 20.05 | 20.71 | 20.05 | 20.70 | 74,125 | -0.97(-4.48%) |
Aug 23, 2011 | 21.08 | 21.67 | 21.08 | 21.67 | 141,024 | +2.08(+10.62%) |
Aug 22, 2011 | 19.49 | 19.95 | 19.49 | 19.59 | 63,041 | -0.41(-2.05%) |
Aug 19, 2011 | 19.80 | 20.33 | 19.80 | 20.00 | 161,383 | +0.45(+2.30%) |
Aug 18, 2011 | 19.30 | 19.70 | 19.30 | 19.55 | 124,710 | +0.00(+0.00%) |
Aug 17, 2011 | 19.33 | 19.71 | 19.31 | 19.55 | 285,187 | +0.56(+2.95%) |
Aug 16, 2011 | 19.30 | 19.30 | 18.90 | 18.99 | 317,442 | -0.39(-2.01%) |
Aug 15, 2011 | 19.21 | 19.58 | 19.21 | 19.38 | 208,067 | +1.51(+8.45%) |
Aug 12, 2011 | 18.09 | 18.09 | 17.70 | 17.87 | 134,095 | -0.76(-4.08%) |
Aug 11, 2011 | 18.26 | 18.77 | 18.26 | 18.63 | 478,490 | +0.48(+2.64%) |
Aug 10, 2011 | 18.55 | 18.60 | 18.15 | 18.15 | 620,382 | -0.85(-4.47%) |
Aug 09, 2011 | 18.80 | 19.16 | 18.44 | 19.00 | 804,473 | +0.03(+0.16%) |
Aug 08, 2011 | 19.30 | 19.70 | 18.95 | 18.97 | 144,679 | -0.33(-1.71%) |
Aug 05, 2011 | 19.00 | 19.41 | 18.90 | 19.30 | 667,773 | +1.13(+6.22%) |
Aug 04, 2011 | 19.05 | 19.05 | 18.17 | 18.17 | 404,748 | -0.93(-4.87%) |
Aug 03, 2011 | 18.86 | 19.17 | 18.74 | 19.10 | 928,832 | +0.07(+0.36%) |
Aug 02, 2011 | 19.13 | 19.50 | 18.92 | 19.03 | 1,305,229 | -0.59(-3.00%) |
Aug 01, 2011 | 20.14 | 20.14 | 19.52 | 19.62 | 2,173,268 | -0.33(-1.65%) |
Jul 29, 2011 | 19.75 | 20.00 | 19.65 | 19.95 | 425,461 | +0.50(+2.57%) |
Jul 28, 2011 | 21.20 | 21.20 | 19.36 | 19.45 | 1,055,975 | -2.72(-12.27%) |
Jul 27, 2011 | 22.45 | 22.65 | 22.10 | 22.17 | 85,135 | -0.48(-2.12%) |
Jul 26, 2011 | 23.05 | 23.05 | 22.62 | 22.65 | 99,425 | -0.65(-2.79%) |
Jul 25, 2011 | 23.69 | 23.69 | 23.22 | 23.30 | 230,993 | -0.43(-1.81%) |
Jul 22, 2011 | 23.73 | 23.73 | 23.67 | 23.73 | 45,479 | -0.39(-1.62%) |
Jul 21, 2011 | 23.99 | 24.12 | 23.58 | 24.12 | 47,719 | +1.00(+4.33%) |
Jul 20, 2011 | 23.20 | 23.20 | 23.06 | 23.12 | 96,501 | -0.38(-1.62%) |
Jul 19, 2011 | 23.12 | 23.54 | 23.12 | 23.50 | 147,124 | -0.18(-0.76%) |
Jul 18, 2011 | 23.85 | 23.85 | 23.52 | 23.68 | 92,263 | -0.21(-0.88%) |
Jul 15, 2011 | 24.15 | 24.15 | 23.87 | 23.89 | 60,615 | -0.56(-2.29%) |
Jul 14, 2011 | 24.74 | 24.84 | 24.42 | 24.45 | 111,874 | -0.44(-1.77%) |
Jul 13, 2011 | 24.62 | 25.17 | 24.62 | 24.89 | 90,564 | +0.24(+0.97%) |
Jul 12, 2011 | 24.95 | 25.05 | 24.60 | 24.65 | 111,744 | -0.19(-0.76%) |
Jul 11, 2011 | 25.24 | 25.24 | 24.71 | 24.84 | 116,660 | -0.50(-1.97%) |
Jul 08, 2011 | 25.14 | 25.38 | 25.14 | 25.34 | 175,312 | +0.50(+2.01%) |
Jul 07, 2011 | 24.50 | 24.84 | 24.46 | 24.84 | 116,471 | +0.39(+1.60%) |
Jul 06, 2011 | 24.20 | 24.50 | 24.20 | 24.45 | 417,372 | +0.71(+2.99%) |
Jul 05, 2011 | 23.45 | 23.84 | 23.45 | 23.74 | 250,728 | +0.59(+2.55%) |
Jul 01, 2011 | 22.91 | 23.16 | 22.85 | 23.15 | 77,582 | -0.15(-0.64%) |
Jun 30, 2011 | 23.30 | 23.60 | 23.13 | 23.30 | 275,101 | -0.25(-1.06%) |
Jun 29, 2011 | 23.32 | 23.70 | 23.32 | 23.55 | 77,804 | +0.16(+0.68%) |
Jun 28, 2011 | 22.80 | 27.50 | 22.80 | 23.39 | 92,108 | +0.79(+3.50%) |
Jun 27, 2011 | 22.54 | 22.75 | 22.38 | 22.60 | 185,048 | -0.18(-0.79%) |
Jun 24, 2011 | 23.02 | 23.02 | 22.65 | 22.78 | 154,964 | -0.10(-0.44%) |
Jun 23, 2011 | 22.40 | 22.88 | 22.40 | 22.88 | 148,143 | -0.82(-3.46%) |
Jun 22, 2011 | 23.79 | 24.24 | 23.64 | 23.70 | 96,095 | -0.82(-3.34%) |
Jun 21, 2011 | 24.30 | 24.55 | 24.01 | 24.52 | 161,889 | +0.76(+3.20%) |
Jun 20, 2011 | 23.80 | 23.85 | 23.74 | 23.76 | 308,550 | +0.00(+0.00%) |
Jun 17, 2011 | 23.80 | 23.94 | 23.66 | 23.76 | 250,322 | -0.51(-2.10%) |
Jun 16, 2011 | 24.47 | 24.47 | 24.03 | 24.27 | 168,995 | -0.40(-1.62%) |
Jun 15, 2011 | 25.10 | 25.10 | 24.51 | 24.67 | 82,815 | -0.73(-2.87%) |
Jun 14, 2011 | 25.02 | 25.40 | 25.02 | 25.40 | 92,444 | +0.61(+2.46%) |
Jun 13, 2011 | 25.10 | 25.10 | 24.70 | 24.79 | 104,992 | -0.50(-1.98%) |
Jun 10, 2011 | 25.45 | 25.50 | 25.17 | 25.29 | 108,387 | -0.06(-0.24%) |
Jun 09, 2011 | 25.23 | 25.39 | 25.20 | 25.35 | 181,055 | -0.91(-3.47%) |
Jun 08, 2011 | 26.55 | 26.65 | 26.25 | 26.26 | 335,564 | -1.91(-6.80%) |
Jun 07, 2011 | 28.00 | 28.40 | 27.85 | 28.17 | 223,903 | +0.25(+0.91%) |
Jun 06, 2011 | 28.30 | 28.30 | 27.87 | 27.92 | 115,282 | -0.38(-1.34%) |
Jun 03, 2011 | 28.50 | 28.50 | 28.02 | 28.30 | 76,376 | +0.21(+0.75%) |
May 24, 2011 | 27.65 | 28.10 | 27.65 | 28.09 | 554,610 | +0.55(+2.00%) |
May 23, 2011 | 27.82 | 28.13 | 27.51 | 27.54 | 74,835 | -0.63(-2.24%) |
May 20, 2011 | 28.63 | 28.63 | 28.08 | 28.17 | 89,523 | -0.20(-0.70%) |
May 19, 2011 | 28.45 | 28.45 | 27.79 | 28.37 | 55,608 | -0.57(-1.97%) |
May 18, 2011 | 29.20 | 29.20 | 28.61 | 28.94 | 84,223 | +0.50(+1.76%) |
May 17, 2011 | 28.54 | 28.54 | 28.01 | 28.44 | 132,938 | +0.31(+1.10%) |
May 16, 2011 | 27.88 | 28.27 | 27.88 | 28.13 | 56,229 | +0.25(+0.90%) |
May 13, 2011 | 28.30 | 28.30 | 27.77 | 27.88 | 316,165 | -0.64(-2.24%) |
May 12, 2011 | 28.85 | 28.85 | 28.50 | 28.52 | 1,190,322 | -0.40(-1.38%) |
May 11, 2011 | 29.36 | 29.36 | 28.91 | 28.92 | 247,084 | -0.83(-2.79%) |
May 10, 2011 | 29.49 | 30.00 | 29.49 | 29.75 | 76,787 | -0.35(-1.16%) |
May 09, 2011 | 29.95 | 30.25 | 29.85 | 30.10 | 194,349 | -0.55(-1.79%) |
May 06, 2011 | 30.50 | 30.75 | 30.50 | 30.65 | 170,858 | +0.00(+0.00%) |
May 05, 2011 | 30.50 | 30.69 | 30.37 | 30.65 | 409,042 | -0.07(-0.23%) |
May 04, 2011 | 30.49 | 30.85 | 30.49 | 30.72 | 53,646 | -0.01(-0.03%) |
May 03, 2011 | 30.70 | 30.73 | 30.56 | 30.73 | 231,748 | +0.09(+0.29%) |
May 02, 2011 | 30.50 | 30.66 | 30.49 | 30.64 | 63,660 | +0.85(+2.85%) |
Apr 29, 2011 | 29.65 | 29.79 | 29.50 | 29.79 | 122,791 | +0.14(+0.47%) |
Apr 28, 2011 | 29.65 | 29.70 | 29.49 | 29.65 | 94,368 | -0.50(-1.66%) |
Apr 27, 2011 | 30.37 | 30.37 | 29.93 | 30.15 | 212,516 | -0.70(-2.27%) |
Apr 26, 2011 | 30.30 | 30.85 | 30.29 | 30.85 | 149,394 | +1.29(+4.36%) |
Apr 25, 2011 | 29.90 | 30.20 | 29.30 | 29.56 | 353,412 | -1.20(-3.89%) |
Apr 21, 2011 | 30.95 | 30.95 | 30.75 | 30.76 | 130,469 | -0.02(-0.07%) |
Apr 20, 2011 | 30.76 | 31.11 | 30.76 | 30.78 | 197,607 | +0.00(+0.00%) |
Apr 19, 2011 | 30.80 | 30.84 | 30.61 | 30.78 | 98,807 | +0.48(+1.58%) |
Apr 18, 2011 | 30.48 | 30.48 | 30.16 | 30.30 | 201,484 | -0.94(-3.01%) |
Apr 15, 2011 | 30.75 | 31.37 | 30.75 | 31.24 | 99,654 | +0.52(+1.69%) |
Apr 14, 2011 | 30.60 | 31.10 | 30.60 | 30.72 | 145,433 | -0.05(-0.16%) |
Apr 13, 2011 | 31.20 | 31.20 | 30.50 | 30.77 | 76,969 | -0.18(-0.58%) |
Apr 12, 2011 | 31.05 | 31.05 | 30.50 | 30.95 | 156,070 | -0.13(-0.42%) |
Apr 11, 2011 | 31.20 | 31.25 | 30.91 | 31.08 | 396,602 | +0.98(+3.26%) |
Apr 08, 2011 | 30.50 | 30.50 | 30.10 | 30.10 | 261,079 | -0.49(-1.60%) |
Apr 07, 2011 | 30.98 | 31.02 | 30.56 | 30.59 | 544,650 | -1.31(-4.11%) |
Apr 06, 2011 | 32.13 | 32.13 | 31.88 | 31.90 | 326,791 | -0.53(-1.63%) |
Apr 05, 2011 | 32.65 | 32.65 | 32.24 | 32.43 | 147,995 | -0.63(-1.91%) |
Apr 04, 2011 | 33.35 | 33.35 | 32.79 | 33.06 | 92,097 | -0.19(-0.57%) |
Apr 01, 2011 | 33.50 | 33.50 | 33.05 | 33.25 | 139,452 | -0.49(-1.45%) |
Mar 31, 2011 | 34.30 | 34.30 | 33.60 | 33.74 | 80,934 | -0.29(-0.85%) |
Mar 30, 2011 | 34.03 | 34.03 | 34.03 | 34.03 | 72,218 | +0.88(+2.65%) |
Mar 29, 2011 | 33.35 | 33.35 | 32.94 | 33.15 | 113,686 | -0.26(-0.78%) |
Mar 28, 2011 | 33.80 | 34.05 | 33.30 | 33.41 | 149,795 | -0.92(-2.68%) |
Mar 25, 2011 | 34.60 | 34.60 | 34.21 | 34.33 | 108,600 | -0.27(-0.78%) |
Mar 24, 2011 | 34.05 | 34.70 | 34.05 | 34.60 | 109,965 | -0.15(-0.43%) |
Mar 23, 2011 | 34.69 | 34.90 | 34.44 | 34.75 | 81,337 | +0.05(+0.14%) |
Mar 22, 2011 | 34.56 | 34.80 | 34.35 | 34.70 | 248,089 | -0.05(-0.14%) |
Mar 21, 2011 | 34.70 | 34.85 | 34.28 | 34.75 | 183,331 | +0.80(+2.36%) |
Mar 18, 2011 | 33.25 | 33.95 | 33.20 | 33.95 | 170,875 | +0.62(+1.86%) |
Mar 17, 2011 | 33.25 | 33.89 | 33.15 | 33.33 | 198,295 | +0.01(+0.03%) |
Mar 16, 2011 | 33.46 | 33.83 | 32.94 | 33.32 | 286,182 | -0.43(-1.27%) |
Mar 15, 2011 | 31.34 | 33.75 | 31.34 | 33.75 | 329,716 | +0.55(+1.66%) |
Mar 14, 2011 | 32.65 | 33.34 | 30.46 | 33.20 | 318,059 | -1.35(-3.91%) |
Mar 11, 2011 | 34.67 | 34.68 | 34.05 | 34.55 | 136,515 | -0.40(-1.14%) |
Mar 10, 2011 | 35.55 | 35.55 | 34.86 | 34.95 | 50,129 | -0.85(-2.37%) |
Mar 09, 2011 | 35.70 | 35.95 | 35.66 | 35.80 | 259,284 | +0.93(+2.67%) |
Mar 08, 2011 | 34.80 | 34.93 | 34.60 | 34.87 | 102,263 | +0.17(+0.49%) |
Mar 07, 2011 | 34.90 | 35.19 | 34.61 | 34.70 | 168,779 | -0.35(-1.00%) |
Mar 04, 2011 | 35.65 | 35.65 | 34.90 | 35.05 | 171,125 | -0.55(-1.54%) |
Mar 03, 2011 | 35.55 | 35.60 | 35.22 | 35.60 | 152,349 | -0.09(-0.25%) |
Mar 02, 2011 | 35.90 | 35.90 | 35.40 | 35.69 | 161,290 | -1.10(-2.99%) |
Mar 01, 2011 | 36.75 | 37.07 | 36.65 | 36.79 | 405,811 | +0.14(+0.38%) |
Feb 28, 2011 | 36.65 | 36.75 | 36.45 | 36.65 | 157,047 | -1.64(-4.28%) |
Feb 25, 2011 | 38.50 | 38.60 | 38.00 | 38.29 | 71,367 | +1.31(+3.54%) |
Feb 24, 2011 | 37.00 | 37.00 | 36.66 | 36.98 | 105,327 | +0.28(+0.76%) |
Feb 23, 2011 | 36.65 | 36.95 | 36.50 | 36.70 | 102,449 | -0.40(-1.08%) |
Feb 22, 2011 | 37.65 | 37.75 | 36.90 | 37.10 | 207,131 | -1.15(-3.01%) |
Feb 18, 2011 | 38.27 | 38.40 | 38.11 | 38.25 | 95,791 | -0.10(-0.26%) |
Feb 17, 2011 | 38.25 | 38.49 | 38.22 | 38.35 | 138,846 | +0.13(+0.34%) |
Feb 16, 2011 | 37.65 | 38.25 | 37.65 | 38.22 | 196,433 | +1.61(+4.40%) |
Feb 15, 2011 | 36.50 | 36.70 | 36.33 | 36.61 | 52,530 | +0.25(+0.69%) |
Feb 14, 2011 | 36.10 | 36.40 | 36.10 | 36.36 | 107,684 | -0.04(-0.11%) |
Feb 11, 2011 | 36.57 | 36.70 | 36.40 | 36.40 | 100,503 | -0.06(-0.16%) |
Feb 10, 2011 | 36.06 | 36.61 | 35.93 | 36.46 | 172,900 | +1.21(+3.43%) |
Feb 09, 2011 | 35.25 | 35.39 | 35.15 | 35.25 | 123,922 | +0.06(+0.17%) |
Feb 08, 2011 | 35.15 | 35.22 | 35.01 | 35.19 | 126,728 | +0.28(+0.80%) |
Feb 07, 2011 | 34.85 | 35.12 | 34.85 | 34.91 | 167,673 | +0.04(+0.11%) |
Feb 04, 2011 | 34.75 | 35.13 | 34.52 | 34.87 | 62,539 | -0.53(-1.50%) |
Feb 03, 2011 | 35.10 | 35.43 | 35.00 | 35.40 | 128,819 | +0.05(+0.14%) |
Feb 02, 2011 | 35.39 | 35.39 | 35.00 | 35.35 | 105,763 | +0.36(+1.03%) |
Feb 01, 2011 | 34.64 | 35.14 | 34.35 | 34.99 | 236,307 | +0.89(+2.61%) |
Jan 31, 2011 | 34.00 | 34.35 | 33.85 | 34.10 | 437,050 | +0.80(+2.40%) |
Jan 28, 2011 | 33.80 | 33.80 | 33.15 | 33.30 | 188,075 | -0.85(-2.49%) |
Jan 27, 2011 | 33.86 | 34.15 | 33.86 | 34.15 | 120,484 | +0.10(+0.29%) |
Jan 26, 2011 | 34.10 | 34.10 | 33.90 | 34.05 | 96,277 | -0.21(-0.61%) |
Jan 25, 2011 | 34.30 | 34.50 | 34.05 | 34.26 | 164,074 | -0.11(-0.32%) |
Jan 24, 2011 | 34.12 | 34.50 | 33.68 | 34.37 | 201,251 | +0.23(+0.67%) |
Jan 21, 2011 | 34.31 | 34.55 | 34.14 | 34.14 | 260,114 | -0.41(-1.19%) |
Jan 20, 2011 | 35.05 | 35.05 | 34.50 | 34.55 | 539,409 | -1.92(-5.26%) |
Jan 19, 2011 | 36.55 | 36.79 | 36.36 | 36.47 | 833,693 | -0.46(-1.25%) |
Jan 18, 2011 | 36.50 | 37.00 | 36.50 | 36.93 | 1,558,713 | +0.67(+1.85%) |
Jan 14, 2011 | 36.00 | 36.35 | 35.92 | 36.26 | 90,663 | +0.16(+0.44%) |
Jan 13, 2011 | 36.20 | 36.45 | 36.00 | 36.10 | 182,575 | +0.40(+1.12%) |
Jan 12, 2011 | 35.70 | 35.75 | 35.50 | 35.70 | 283,839 | -0.54(-1.49%) |
Jan 11, 2011 | 36.00 | 36.35 | 35.95 | 36.24 | 906,771 | +0.99(+2.81%) |
Jan 10, 2011 | 35.35 | 35.59 | 35.08 | 35.25 | 364,861 | +0.05(+0.14%) |
Jan 07, 2011 | 35.65 | 35.65 | 35.00 | 35.20 | 226,757 | -0.05(-0.14%) |
Jan 06, 2011 | 35.20 | 35.46 | 35.10 | 35.25 | 184,648 | +0.65(+1.88%) |
Jan 05, 2011 | 34.55 | 34.65 | 34.46 | 34.60 | 835,584 | -0.90(-2.54%) |
Jan 04, 2011 | 35.30 | 35.75 | 35.30 | 35.50 | 1,223,834 | -1.20(-3.27%) |
Jan 03, 2011 | 36.45 | 36.93 | 36.45 | 36.70 | 84,537 | +0.37(+1.02%) |
Dec 31, 2010 | 36.25 | 36.54 | 36.08 | 36.33 | 34,122 | +0.18(+0.50%) |
Dec 30, 2010 | 36.75 | 36.87 | 36.05 | 36.15 | 57,373 | -0.83(-2.24%) |
Dec 29, 2010 | 36.75 | 37.05 | 36.75 | 36.98 | 269,840 | +0.29(+0.79%) |
Dec 28, 2010 | 36.90 | 37.00 | 36.65 | 36.69 | 107,756 | -0.08(-0.22%) |
Dec 27, 2010 | 36.70 | 36.85 | 36.70 | 36.77 | 48,673 | +0.14(+0.38%) |
Dec 23, 2010 | 36.70 | 36.75 | 36.55 | 36.63 | 127,615 | -0.17(-0.46%) |
Dec 22, 2010 | 36.29 | 36.85 | 36.29 | 36.80 | 114,464 | +0.37(+1.02%) |
Dec 21, 2010 | 36.23 | 36.47 | 36.23 | 36.43 | 113,773 | +1.17(+3.32%) |
Dec 20, 2010 | 35.50 | 35.50 | 35.25 | 35.26 | 103,542 | -0.14(-0.40%) |
Dec 17, 2010 | 35.57 | 35.59 | 35.25 | 35.40 | 119,840 | -0.35(-0.98%) |
Dec 16, 2010 | 35.00 | 35.78 | 35.00 | 35.75 | 231,359 | +0.42(+1.19%) |
Dec 15, 2010 | 35.20 | 35.69 | 35.20 | 35.33 | 65,949 | -0.32(-0.90%) |
Dec 14, 2010 | 35.35 | 35.90 | 35.35 | 35.65 | 77,759 | -0.05(-0.14%) |
Dec 13, 2010 | 35.60 | 35.81 | 35.55 | 35.70 | 132,359 | +0.57(+1.62%) |
Dec 10, 2010 | 35.65 | 35.65 | 34.99 | 35.13 | 207,761 | -0.37(-1.04%) |
Dec 09, 2010 | 35.20 | 35.84 | 35.17 | 35.50 | 129,201 | +0.54(+1.54%) |
Dec 08, 2010 | 34.70 | 35.27 | 34.70 | 34.96 | 88,399 | +0.02(+0.06%) |
Dec 07, 2010 | 35.66 | 35.66 | 34.90 | 34.94 | 90,140 | -0.85(-2.37%) |
Dec 06, 2010 | 35.40 | 35.98 | 35.40 | 35.79 | 143,706 | +0.68(+1.94%) |
Dec 03, 2010 | 35.00 | 35.22 | 34.81 | 35.11 | 138,615 | +0.11(+0.31%) |
Dec 02, 2010 | 34.60 | 35.10 | 34.60 | 35.00 | 111,173 | +0.05(+0.14%) |
Dec 01, 2010 | 34.50 | 35.10 | 34.50 | 34.95 | 180,239 | +0.85(+2.49%) |
Nov 30, 2010 | 33.80 | 34.10 | 33.70 | 34.10 | 184,005 | +1.50(+4.60%) |
Nov 29, 2010 | 32.35 | 32.74 | 32.25 | 32.60 | 120,665 | +0.60(+1.88%) |
Nov 26, 2010 | 32.27 | 32.37 | 31.90 | 32.00 | 10,880 | -0.38(-1.17%) |
Nov 24, 2010 | 32.20 | 32.38 | 32.38 | 32.38 | 44,377 | +0.13(+0.40%) |
Nov 23, 2010 | 32.42 | 32.43 | 32.05 | 32.25 | 94,466 | -0.34(-1.04%) |
Nov 22, 2010 | 33.00 | 33.00 | 32.46 | 32.59 | 65,666 | -0.77(-2.31%) |
Nov 19, 2010 | 32.90 | 33.39 | 32.77 | 33.36 | 94,375 | +0.26(+0.79%) |
Nov 18, 2010 | 33.15 | 33.25 | 32.90 | 33.10 | 117,460 | +0.37(+1.13%) |
Nov 17, 2010 | 32.60 | 32.95 | 32.60 | 32.73 | 54,943 | +0.63(+1.96%) |
Nov 16, 2010 | 32.05 | 32.45 | 32.00 | 32.10 | 31,611 | -0.20(-0.62%) |
Nov 15, 2010 | 32.00 | 32.33 | 32.00 | 32.30 | 90,383 | +0.50(+1.57%) |
Nov 12, 2010 | 31.55 | 32.00 | 31.55 | 31.80 | 28,057 | +0.00(+0.00%) |
Nov 11, 2010 | 31.80 | 32.00 | 31.80 | 31.80 | 39,707 | +0.05(+0.16%) |
Nov 10, 2010 | 31.70 | 31.93 | 31.55 | 31.75 | 64,973 | +0.25(+0.79%) |
Nov 09, 2010 | 32.25 | 32.25 | 31.50 | 31.50 | 148,322 | -0.53(-1.65%) |
Nov 08, 2010 | 31.80 | 32.35 | 31.75 | 32.03 | 30,985 | -0.32(-0.99%) |
Nov 05, 2010 | 32.40 | 32.40 | 32.15 | 32.35 | 42,361 | +0.20(+0.62%) |
Nov 04, 2010 | 32.00 | 32.21 | 31.85 | 32.15 | 107,692 | +0.40(+1.26%) |
Nov 03, 2010 | 31.75 | 32.00 | 31.51 | 31.75 | 58,794 | +0.00(+0.00%) |
Nov 02, 2010 | 31.75 | 32.00 | 31.75 | 31.75 | 75,627 | -0.20(-0.63%) |
Nov 01, 2010 | 32.11 | 32.50 | 31.19 | 31.95 | 48,324 | -0.20(-0.62%) |
Oct 29, 2010 | 32.30 | 32.30 | 32.00 | 32.15 | 26,746 | -0.65(-1.98%) |
Oct 28, 2010 | 32.60 | 33.00 | 32.50 | 32.80 | 192,061 | +0.10(+0.31%) |
Oct 27, 2010 | 33.00 | 33.00 | 32.50 | 32.70 | 35,301 | -0.42(-1.27%) |
Oct 25, 2010 | 32.95 | 33.50 | 32.95 | 33.12 | 67,425 | +0.17(+0.52%) |
Oct 22, 2010 | 33.11 | 33.23 | 32.84 | 32.95 | 174,061 | +0.12(+0.37%) |
Oct 21, 2010 | 32.75 | 33.20 | 32.63 | 32.83 | 91,807 | +0.27(+0.83%) |
Oct 20, 2010 | 32.51 | 33.08 | 32.51 | 32.56 | 153,762 | +0.66(+2.07%) |
Oct 19, 2010 | 32.46 | 32.46 | 31.62 | 31.90 | 394,145 | -0.52(-1.60%) |
Oct 18, 2010 | 31.90 | 32.50 | 31.90 | 32.42 | 185,051 | +0.72(+2.27%) |
Oct 15, 2010 | 31.72 | 32.06 | 31.61 | 31.70 | 104,964 | -0.20(-0.63%) |
Oct 14, 2010 | 32.40 | 32.40 | 31.67 | 31.90 | 33,557 | +0.51(+1.62%) |
Oct 13, 2010 | 31.29 | 31.74 | 31.29 | 31.39 | 61,448 | +0.07(+0.22%) |
Oct 12, 2010 | 31.20 | 31.60 | 31.17 | 31.32 | 28,038 | -0.48(-1.51%) |
Oct 11, 2010 | 32.25 | 32.25 | 31.62 | 31.80 | 127,020 | -0.09(-0.28%) |
Oct 08, 2010 | 31.80 | 32.11 | 31.80 | 31.89 | 73,998 | -0.24(-0.75%) |
Oct 07, 2010 | 32.35 | 32.35 | 31.82 | 32.13 | 93,784 | +0.03(+0.09%) |
Oct 06, 2010 | 32.35 | 32.55 | 31.95 | 32.10 | 263,607 | -0.20(-0.62%) |
Oct 05, 2010 | 32.30 | 32.49 | 31.77 | 32.30 | 358,645 | +0.73(+2.31%) |
Oct 04, 2010 | 31.82 | 31.82 | 31.40 | 31.57 | 1,012,768 | +0.07(+0.22%) |