Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.67 | 13.80 | 13.29 | 13.37 | 1,406,340 | -0.60(-4.32%) |
Sep 29, 2011 | 14.14 | 14.47 | 13.50 | 13.97 | 1,538,690 | +0.22(+1.61%) |
Sep 28, 2011 | 14.79 | 14.87 | 13.73 | 13.75 | 1,281,137 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.46 | 14.59 | 14.70 | 1,169,314 | +0.30(+2.06%) |
Sep 26, 2011 | 13.91 | 14.44 | 13.47 | 14.40 | 1,375,157 | +0.71(+5.15%) |
Sep 23, 2011 | 13.64 | 14.31 | 13.56 | 13.69 | 2,172,445 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.39 | 13.69 | 2,359,484 | -0.87(-5.95%) |
Sep 21, 2011 | 15.79 | 15.89 | 14.54 | 14.56 | 1,695,561 | -1.21(-7.65%) |
Sep 20, 2011 | 16.43 | 16.54 | 15.72 | 15.77 | 1,169,357 | -0.58(-3.53%) |
Sep 19, 2011 | 16.56 | 16.59 | 15.92 | 16.34 | 945,266 | -0.62(-3.66%) |
Sep 16, 2011 | 17.26 | 17.47 | 16.75 | 16.96 | 1,305,910 | -0.17(-0.99%) |
Sep 15, 2011 | 16.85 | 17.24 | 16.56 | 17.13 | 1,288,806 | +0.54(+3.22%) |
Sep 14, 2011 | 15.52 | 16.94 | 15.52 | 16.60 | 3,302,145 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.44 | 1,690,049 | +0.44(+2.95%) |
Sep 12, 2011 | 14.81 | 15.15 | 14.40 | 14.99 | 1,227,985 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.32 | 14.35 | 14.75 | 1,764,003 | -0.72(-4.67%) |
Sep 08, 2011 | 15.92 | 16.18 | 15.32 | 15.47 | 1,194,620 | -0.65(-4.06%) |
Sep 07, 2011 | 15.45 | 16.22 | 15.43 | 16.12 | 1,651,455 | +0.99(+6.57%) |
Sep 06, 2011 | 14.86 | 15.33 | 14.59 | 15.13 | 1,336,603 | -0.16(-1.06%) |
Sep 02, 2011 | 15.78 | 15.86 | 15.05 | 15.29 | 1,502,730 | -0.93(-5.76%) |
Sep 01, 2011 | 16.71 | 16.84 | 16.18 | 16.23 | 1,292,973 | -0.53(-3.14%) |
Aug 31, 2011 | 16.59 | 17.13 | 16.54 | 16.75 | 1,450,309 | +0.33(+2.02%) |
Aug 30, 2011 | 16.45 | 16.75 | 16.18 | 16.42 | 2,156,725 | -0.11(-0.67%) |
Aug 29, 2011 | 15.70 | 16.64 | 15.63 | 16.53 | 1,794,032 | +1.00(+6.46%) |
Aug 26, 2011 | 14.76 | 15.66 | 14.57 | 15.53 | 1,962,197 | +0.64(+4.28%) |
Aug 25, 2011 | 15.55 | 15.68 | 14.68 | 14.89 | 2,307,237 | -0.53(-3.42%) |
Aug 24, 2011 | 14.64 | 15.47 | 14.49 | 15.42 | 2,565,676 | +0.74(+5.04%) |
Aug 23, 2011 | 13.85 | 14.69 | 13.77 | 14.68 | 2,847,889 | +0.93(+6.73%) |
Aug 22, 2011 | 13.97 | 14.13 | 13.68 | 13.75 | 3,043,027 | +0.15(+1.12%) |
Aug 19, 2011 | 13.74 | 14.15 | 13.46 | 13.60 | 2,274,405 | -0.39(-2.79%) |
Aug 18, 2011 | 14.71 | 14.75 | 13.83 | 13.99 | 2,286,674 | -1.25(-8.19%) |
Aug 17, 2011 | 15.53 | 15.72 | 15.00 | 15.24 | 1,932,466 | -0.21(-1.37%) |
Aug 16, 2011 | 15.97 | 16.07 | 15.43 | 15.45 | 2,524,426 | -0.68(-4.21%) |
Aug 15, 2011 | 15.76 | 16.14 | 15.69 | 16.13 | 1,487,726 | +0.57(+3.66%) |
Aug 12, 2011 | 15.66 | 15.73 | 15.22 | 15.56 | 2,096,784 | +0.20(+1.27%) |
Aug 11, 2011 | 14.76 | 15.59 | 14.44 | 15.37 | 3,440,251 | +0.75(+5.11%) |
Aug 10, 2011 | 14.96 | 15.32 | 14.62 | 14.62 | 5,092,683 | -0.79(-5.13%) |
Aug 09, 2011 | 17.28 | 16.37 | 14.45 | 15.41 | 5,852,475 | -0.64(-3.97%) |
Aug 08, 2011 | 17.28 | 17.41 | 16.00 | 16.05 | 3,244,235 | -1.98(-10.98%) |
Aug 05, 2011 | 18.20 | 18.56 | 17.47 | 18.03 | 3,796,141 | +0.11(+0.62%) |
Aug 04, 2011 | 19.27 | 19.56 | 17.76 | 17.92 | 4,532,387 | -1.78(-9.06%) |
Aug 03, 2011 | 20.12 | 20.37 | 19.34 | 19.70 | 2,974,845 | -0.52(-2.56%) |
Aug 02, 2011 | 20.60 | 20.91 | 20.11 | 20.22 | 4,968,358 | -0.65(-3.13%) |
Aug 01, 2011 | 21.08 | 21.41 | 20.28 | 20.87 | 5,547,463 | -0.21(-1.01%) |
Jul 29, 2011 | 20.80 | 21.15 | 20.44 | 21.08 | 3,471,087 | -0.12(-0.56%) |
Jul 28, 2011 | 20.93 | 21.93 | 20.64 | 21.20 | 10,698,980 | -3.26(-13.33%) |
Jul 27, 2011 | 25.32 | 25.32 | 24.23 | 24.47 | 1,902,439 | -0.93(-3.68%) |
Jul 26, 2011 | 25.85 | 25.88 | 25.27 | 25.40 | 1,329,135 | -0.54(-2.10%) |
Jul 25, 2011 | 25.37 | 26.10 | 25.30 | 25.94 | 1,075,117 | +0.38(+1.50%) |
Jul 22, 2011 | 25.65 | 25.72 | 25.53 | 25.56 | 1,094,319 | -0.44(-1.70%) |
Jul 21, 2011 | 26.03 | 26.30 | 25.77 | 26.00 | 1,029,254 | +0.06(+0.23%) |
Jul 20, 2011 | 25.90 | 26.03 | 25.70 | 25.94 | 737,579 | +0.17(+0.66%) |
Jul 19, 2011 | 25.79 | 26.08 | 25.56 | 25.77 | 1,055,548 | +0.25(+0.97%) |
Jul 18, 2011 | 26.06 | 26.06 | 25.22 | 25.53 | 1,128,757 | -0.74(-2.81%) |
Jul 15, 2011 | 26.57 | 26.57 | 26.06 | 26.27 | 1,234,220 | -0.13(-0.48%) |
Jul 14, 2011 | 26.70 | 26.88 | 26.21 | 26.39 | 1,223,544 | -0.28(-1.05%) |
Jul 13, 2011 | 26.87 | 27.12 | 26.61 | 26.67 | 1,009,242 | +0.02(+0.06%) |
Jul 12, 2011 | 26.55 | 26.94 | 26.45 | 26.66 | 1,150,810 | -0.02(-0.06%) |
Jul 11, 2011 | 27.01 | 27.18 | 26.58 | 26.67 | 1,696,046 | -0.71(-2.57%) |
Jul 08, 2011 | 27.29 | 27.46 | 27.21 | 27.38 | 3,004,102 | -0.25(-0.89%) |
Jul 07, 2011 | 27.94 | 27.95 | 27.51 | 27.63 | 2,413,938 | -0.01(-0.03%) |
Jul 06, 2011 | 27.73 | 27.82 | 27.44 | 27.63 | 2,657,563 | -0.05(-0.18%) |
Jul 05, 2011 | 28.02 | 28.07 | 27.37 | 27.68 | 4,226,487 | -0.31(-1.09%) |
Jul 01, 2011 | 26.57 | 28.70 | 26.34 | 27.99 | 11,253,964 | +3.41(+13.86%) |
Jun 30, 2011 | 24.03 | 24.65 | 24.01 | 24.58 | 1,235,560 | +0.58(+2.41%) |
Jun 29, 2011 | 24.00 | 24.16 | 23.78 | 24.01 | 1,031,862 | +0.16(+0.68%) |
Jun 28, 2011 | 23.76 | 24.02 | 23.68 | 23.85 | 789,163 | +0.13(+0.54%) |
Jun 27, 2011 | 23.57 | 23.76 | 23.38 | 23.72 | 1,443,132 | +0.14(+0.61%) |
Jun 24, 2011 | 23.62 | 23.77 | 23.40 | 23.57 | 3,151,363 | +0.08(+0.36%) |
Jun 23, 2011 | 23.00 | 23.56 | 22.66 | 23.49 | 2,657,635 | +0.14(+0.62%) |
Jun 22, 2011 | 23.16 | 23.51 | 23.04 | 23.34 | 2,573,476 | +0.19(+0.81%) |
Jun 21, 2011 | 22.30 | 23.18 | 22.17 | 23.16 | 2,945,199 | +1.00(+4.52%) |
Jun 20, 2011 | 22.13 | 22.32 | 22.04 | 22.15 | 3,079,101 | -0.23(-1.02%) |
Jun 17, 2011 | 22.03 | 22.47 | 22.00 | 22.38 | 1,863,974 | +0.58(+2.65%) |
Jun 16, 2011 | 21.93 | 21.99 | 21.47 | 21.81 | 1,317,310 | -0.15(-0.70%) |
Jun 15, 2011 | 22.01 | 22.21 | 21.87 | 21.96 | 1,197,766 | -0.29(-1.30%) |
Jun 14, 2011 | 22.32 | 22.55 | 22.18 | 22.25 | 1,767,101 | +0.20(+0.89%) |
Jun 13, 2011 | 22.05 | 22.29 | 21.87 | 22.05 | 1,637,992 | +0.01(+0.04%) |
Jun 10, 2011 | 22.49 | 22.53 | 22.01 | 22.04 | 1,774,189 | -0.52(-2.30%) |
Jun 09, 2011 | 22.38 | 22.67 | 22.32 | 22.56 | 1,722,307 | +0.23(+1.03%) |
Jun 08, 2011 | 22.48 | 22.60 | 22.25 | 22.33 | 2,232,725 | -0.28(-1.24%) |
Jun 07, 2011 | 22.38 | 22.76 | 22.19 | 22.61 | 1,855,769 | +0.38(+1.72%) |
Jun 06, 2011 | 22.55 | 22.55 | 22.14 | 22.23 | 1,328,307 | -0.28(-1.25%) |
Jun 03, 2011 | 22.51 | 22.95 | 22.36 | 22.51 | 1,823,225 | -0.57(-2.47%) |
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,662 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,427 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.30 | 23.68 | 24.00 | 1,794,046 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,403 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,441 | +0.20(+0.84%) |
May 17, 2011 | 24.64 | 24.75 | 24.13 | 24.18 | 1,802,727 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.68 | 24.77 | 1,682,964 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.97 | 2,360,389 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,692 | -0.02(-0.07%) |
May 11, 2011 | 25.98 | 26.03 | 25.46 | 25.57 | 2,766,536 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,058 | +0.20(+0.79%) |
May 09, 2011 | 25.87 | 26.13 | 25.71 | 25.88 | 1,863,383 | -0.10(-0.39%) |
May 06, 2011 | 26.43 | 26.43 | 25.71 | 25.98 | 2,915,746 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.99 | 2,423,293 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.93 | 2,938,655 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.98 | 26.50 | 2,921,817 | +0.18(+0.68%) |
May 02, 2011 | 26.28 | 26.33 | 26.21 | 26.32 | 2,908,802 | -0.58(-2.15%) |
Apr 29, 2011 | 27.16 | 27.29 | 25.71 | 26.89 | 5,662,346 | -0.61(-2.22%) |
Apr 28, 2011 | 29.31 | 29.73 | 27.10 | 27.51 | 4,338,407 | -2.67(-8.84%) |
Apr 27, 2011 | 30.12 | 30.18 | 29.68 | 30.17 | 1,264,083 | +0.13(+0.42%) |
Apr 26, 2011 | 29.66 | 30.20 | 29.57 | 30.05 | 969,483 | +0.63(+2.14%) |
Apr 25, 2011 | 29.64 | 29.68 | 29.26 | 29.42 | 480,045 | -0.27(-0.92%) |
Apr 21, 2011 | 29.22 | 29.78 | 29.19 | 29.69 | 709,348 | +0.71(+2.46%) |
Apr 20, 2011 | 29.29 | 29.38 | 28.87 | 28.98 | 752,626 | +0.31(+1.07%) |
Apr 19, 2011 | 28.55 | 28.86 | 28.31 | 28.67 | 765,046 | +0.31(+1.11%) |
Apr 18, 2011 | 28.23 | 28.42 | 27.82 | 28.36 | 1,265,899 | -0.22(-0.77%) |
Apr 15, 2011 | 27.94 | 28.67 | 27.79 | 28.58 | 1,378,723 | +0.66(+2.37%) |
Apr 14, 2011 | 27.58 | 27.96 | 27.46 | 27.91 | 667,833 | +0.15(+0.55%) |
Apr 13, 2011 | 28.35 | 28.46 | 27.68 | 27.76 | 1,251,944 | -0.29(-1.03%) |
Apr 12, 2011 | 28.48 | 28.54 | 27.97 | 28.05 | 1,807,499 | -0.67(-2.34%) |
Apr 11, 2011 | 29.23 | 29.41 | 28.54 | 28.72 | 1,127,771 | -0.42(-1.43%) |
Apr 08, 2011 | 30.10 | 30.28 | 28.98 | 29.14 | 1,206,699 | -0.79(-2.64%) |
Apr 07, 2011 | 30.39 | 30.72 | 29.86 | 29.93 | 887,683 | -0.49(-1.62%) |
Apr 06, 2011 | 30.81 | 30.87 | 30.28 | 30.42 | 579,127 | -0.15(-0.50%) |
Apr 05, 2011 | 30.75 | 31.02 | 30.50 | 30.57 | 1,213,052 | -0.31(-1.02%) |
Apr 04, 2011 | 30.74 | 31.20 | 30.74 | 30.89 | 1,112,166 | +0.27(+0.89%) |
Apr 01, 2011 | 30.36 | 30.92 | 30.30 | 30.62 | 991,182 | +0.56(+1.87%) |
Mar 31, 2011 | 30.11 | 30.21 | 29.87 | 30.05 | 1,017,986 | -0.01(-0.03%) |
Mar 30, 2011 | 30.30 | 30.34 | 29.94 | 30.06 | 982,679 | -0.02(-0.06%) |
Mar 29, 2011 | 29.98 | 30.36 | 29.77 | 30.08 | 786,658 | +0.04(+0.14%) |
Mar 28, 2011 | 30.87 | 30.90 | 30.00 | 30.04 | 943,739 | -0.71(-2.32%) |
Mar 25, 2011 | 30.62 | 31.21 | 30.43 | 30.75 | 1,586,465 | +0.30(+0.98%) |
Mar 24, 2011 | 29.69 | 30.54 | 29.66 | 30.45 | 1,457,917 | +0.93(+3.17%) |
Mar 23, 2011 | 29.66 | 29.77 | 29.43 | 29.52 | 1,030,065 | -0.18(-0.60%) |
Mar 22, 2011 | 29.80 | 29.84 | 29.44 | 29.70 | 987,726 | -0.04(-0.14%) |
Mar 21, 2011 | 29.84 | 29.87 | 29.51 | 29.74 | 1,377,529 | +0.99(+3.43%) |
Mar 18, 2011 | 28.95 | 29.05 | 28.36 | 28.76 | 1,425,706 | +0.13(+0.45%) |
Mar 17, 2011 | 28.78 | 28.92 | 28.38 | 28.63 | 989,049 | +0.30(+1.05%) |
Mar 16, 2011 | 28.40 | 28.82 | 27.92 | 28.33 | 1,809,193 | -0.14(-0.48%) |
Mar 15, 2011 | 28.25 | 28.66 | 28.21 | 28.47 | 1,208,109 | +0.01(+0.03%) |
Mar 14, 2011 | 28.53 | 29.15 | 27.92 | 28.46 | 1,698,944 | -0.46(-1.59%) |
Mar 11, 2011 | 28.59 | 29.10 | 28.51 | 28.92 | 1,172,157 | +0.14(+0.47%) |
Mar 10, 2011 | 29.17 | 29.29 | 28.68 | 28.78 | 1,060,135 | -0.93(-3.12%) |
Mar 09, 2011 | 29.98 | 30.06 | 29.43 | 29.71 | 1,475,435 | -0.39(-1.30%) |
Mar 08, 2011 | 30.08 | 30.48 | 29.89 | 30.10 | 927,501 | +0.03(+0.11%) |
Mar 07, 2011 | 30.79 | 31.05 | 29.91 | 30.06 | 954,732 | -0.71(-2.29%) |
Mar 04, 2011 | 31.00 | 31.12 | 30.46 | 30.77 | 869,419 | -0.31(-1.01%) |
Mar 03, 2011 | 30.11 | 31.18 | 30.11 | 31.08 | 1,173,391 | +1.22(+4.10%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.55 | 29.86 | 1,361,647 | +0.03(+0.11%) |
Mar 01, 2011 | 30.51 | 30.68 | 29.68 | 29.83 | 995,793 | -0.48(-1.57%) |
Feb 28, 2011 | 30.45 | 30.84 | 30.16 | 30.30 | 950,061 | -0.03(-0.08%) |
Feb 25, 2011 | 30.28 | 30.63 | 30.22 | 30.33 | 1,081,216 | +0.22(+0.73%) |
Feb 24, 2011 | 30.28 | 30.65 | 29.82 | 30.11 | 1,564,574 | -0.26(-0.87%) |
Feb 23, 2011 | 31.02 | 31.04 | 30.00 | 30.37 | 2,080,799 | -0.61(-1.97%) |
Feb 22, 2011 | 31.58 | 31.58 | 30.84 | 30.98 | 2,009,111 | -0.92(-2.88%) |
Feb 18, 2011 | 32.67 | 32.67 | 31.79 | 31.90 | 1,091,408 | -0.73(-2.24%) |
Feb 17, 2011 | 32.46 | 32.70 | 32.28 | 32.63 | 795,071 | +0.19(+0.58%) |
Feb 16, 2011 | 32.54 | 32.74 | 32.37 | 32.44 | 706,771 | +0.13(+0.39%) |
Feb 15, 2011 | 33.23 | 33.23 | 32.28 | 32.31 | 995,624 | -1.04(-3.13%) |
Feb 14, 2011 | 33.21 | 33.55 | 32.73 | 33.36 | 844,131 | +0.31(+0.93%) |
Feb 11, 2011 | 32.26 | 33.18 | 32.25 | 33.05 | 785,878 | +0.20(+0.59%) |
Feb 10, 2011 | 32.36 | 32.88 | 32.20 | 32.86 | 1,334,478 | +0.46(+1.42%) |
Feb 09, 2011 | 32.43 | 32.86 | 32.26 | 32.40 | 1,171,123 | +0.00(+0.00%) |
Feb 08, 2011 | 32.81 | 32.81 | 32.22 | 32.40 | 1,454,112 | -0.46(-1.40%) |
Feb 07, 2011 | 32.53 | 33.13 | 32.37 | 32.86 | 1,486,377 | +0.35(+1.07%) |
Feb 04, 2011 | 31.81 | 34.07 | 31.64 | 32.51 | 3,012,635 | +0.77(+2.44%) |
Feb 03, 2011 | 31.75 | 31.96 | 31.09 | 31.74 | 1,303,136 | -0.03(-0.11%) |
Feb 02, 2011 | 32.70 | 32.93 | 31.71 | 31.77 | 2,747,138 | -0.90(-2.76%) |
Feb 01, 2011 | 32.60 | 32.99 | 32.22 | 32.67 | 1,759,569 | +0.47(+1.45%) |
Jan 31, 2011 | 32.28 | 32.97 | 31.96 | 32.20 | 1,829,790 | +0.44(+1.39%) |
Jan 28, 2011 | 31.81 | 33.08 | 30.87 | 31.76 | 3,417,826 | -0.03(-0.11%) |
Jan 27, 2011 | 31.99 | 32.34 | 31.72 | 31.80 | 1,940,907 | -0.12(-0.37%) |
Jan 26, 2011 | 31.36 | 32.32 | 31.26 | 31.92 | 2,446,546 | +0.71(+2.29%) |
Jan 25, 2011 | 31.07 | 31.47 | 30.81 | 31.20 | 1,397,784 | +0.13(+0.41%) |
Jan 24, 2011 | 30.77 | 31.28 | 30.62 | 31.07 | 1,044,248 | +0.42(+1.36%) |
Jan 21, 2011 | 31.02 | 31.19 | 30.53 | 30.66 | 1,687,332 | -0.19(-0.61%) |
Jan 20, 2011 | 31.47 | 31.50 | 30.58 | 30.85 | 1,882,918 | -0.77(-2.44%) |
Jan 19, 2011 | 31.75 | 32.21 | 31.56 | 31.62 | 1,540,287 | -0.10(-0.32%) |
Jan 18, 2011 | 31.87 | 32.08 | 31.30 | 31.72 | 1,519,572 | -0.18(-0.56%) |
Jan 14, 2011 | 32.14 | 32.47 | 31.76 | 31.90 | 1,514,412 | -0.42(-1.31%) |
Jan 13, 2011 | 32.42 | 32.44 | 31.86 | 32.32 | 1,480,546 | +0.03(+0.08%) |
Jan 12, 2011 | 32.55 | 32.99 | 32.26 | 32.30 | 1,870,218 | +0.02(+0.05%) |
Jan 11, 2011 | 32.06 | 32.31 | 31.64 | 32.28 | 2,128,848 | +0.26(+0.82%) |
Jan 10, 2011 | 31.24 | 32.78 | 31.20 | 32.02 | 2,794,053 | +0.68(+2.17%) |
Jan 07, 2011 | 30.17 | 31.48 | 30.07 | 31.34 | 2,549,667 | +1.41(+4.71%) |
Jan 06, 2011 | 30.06 | 30.43 | 29.77 | 29.93 | 1,239,508 | -0.20(-0.68%) |
Jan 05, 2011 | 29.83 | 30.62 | 29.76 | 30.13 | 1,452,253 | +0.15(+0.51%) |
Jan 04, 2011 | 30.56 | 30.56 | 29.67 | 29.98 | 1,260,143 | -0.71(-2.33%) |
Jan 03, 2011 | 30.29 | 30.87 | 30.21 | 30.69 | 1,107,765 | +0.76(+2.53%) |
Dec 31, 2010 | 29.65 | 30.10 | 29.60 | 29.94 | 581,985 | +0.21(+0.71%) |
Dec 30, 2010 | 29.80 | 30.06 | 29.72 | 29.72 | 761,494 | -0.21(-0.71%) |
Dec 29, 2010 | 29.88 | 30.10 | 29.73 | 29.94 | 439,037 | +0.16(+0.54%) |
Dec 28, 2010 | 29.95 | 30.10 | 29.66 | 29.77 | 729,954 | -0.22(-0.74%) |
Dec 27, 2010 | 29.73 | 30.11 | 29.58 | 30.00 | 568,251 | +0.20(+0.66%) |
Dec 23, 2010 | 29.84 | 30.03 | 29.73 | 29.80 | 435,464 | +0.00(+0.00%) |
Dec 22, 2010 | 30.12 | 30.12 | 29.73 | 29.80 | 636,255 | -0.19(-0.62%) |
Dec 21, 2010 | 29.39 | 30.03 | 29.38 | 29.99 | 1,124,643 | +0.64(+2.17%) |
Dec 20, 2010 | 29.45 | 29.68 | 29.12 | 29.35 | 1,006,264 | +0.11(+0.38%) |
Dec 17, 2010 | 29.55 | 29.62 | 29.10 | 29.24 | 1,819,271 | -0.50(-1.69%) |
Dec 16, 2010 | 29.77 | 29.95 | 29.43 | 29.74 | 1,113,838 | +0.01(+0.03%) |
Dec 15, 2010 | 30.13 | 30.36 | 29.67 | 29.73 | 1,826,719 | -0.53(-1.74%) |
Dec 14, 2010 | 30.34 | 30.51 | 30.14 | 30.26 | 1,241,596 | +0.06(+0.20%) |
Dec 13, 2010 | 30.22 | 30.56 | 29.87 | 30.20 | 1,354,243 | +0.20(+0.68%) |
Dec 10, 2010 | 29.87 | 30.16 | 29.65 | 30.00 | 1,288,382 | +0.14(+0.48%) |
Dec 09, 2010 | 29.84 | 29.94 | 29.54 | 29.85 | 2,141,514 | +0.20(+0.69%) |
Dec 08, 2010 | 29.17 | 30.50 | 28.88 | 29.65 | 3,558,409 | +0.64(+2.20%) |
Dec 07, 2010 | 27.91 | 29.43 | 27.91 | 29.01 | 3,147,258 | +1.48(+5.37%) |
Dec 06, 2010 | 27.18 | 27.91 | 27.02 | 27.53 | 1,665,565 | +0.43(+1.60%) |
Dec 03, 2010 | 25.82 | 27.11 | 25.77 | 27.10 | 2,037,012 | +1.19(+4.59%) |
Dec 02, 2010 | 24.84 | 25.92 | 24.67 | 25.91 | 2,012,854 | +1.19(+4.81%) |
Dec 01, 2010 | 24.86 | 24.89 | 24.54 | 24.72 | 1,108,829 | +0.34(+1.39%) |
Nov 30, 2010 | 24.25 | 24.58 | 24.05 | 24.38 | 972,609 | -0.21(-0.86%) |
Nov 29, 2010 | 24.60 | 24.64 | 24.13 | 24.59 | 1,263,927 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.96 | 24.57 | 24.83 | 277,411 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.82 | 24.82 | 24.82 | 1,001,958 | +0.61(+2.53%) |
Nov 23, 2010 | 24.28 | 24.68 | 24.15 | 24.21 | 925,319 | -0.53(-2.13%) |
Nov 22, 2010 | 24.89 | 24.98 | 24.38 | 24.74 | 754,671 | -0.03(-0.14%) |
Nov 19, 2010 | 24.86 | 24.86 | 24.38 | 24.77 | 687,890 | -0.11(-0.44%) |
Nov 18, 2010 | 24.77 | 25.25 | 24.33 | 24.88 | 1,027,853 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.85 | 24.21 | 24.33 | 1,142,029 | +0.09(+0.39%) |
Nov 16, 2010 | 24.45 | 24.66 | 23.90 | 24.24 | 1,175,976 | -0.61(-2.46%) |
Nov 15, 2010 | 25.10 | 25.56 | 24.82 | 24.85 | 1,122,729 | -0.01(-0.03%) |
Nov 12, 2010 | 25.53 | 25.54 | 24.80 | 24.86 | 1,207,958 | -0.98(-3.78%) |
Nov 11, 2010 | 25.58 | 26.03 | 25.14 | 25.83 | 1,310,068 | -0.13(-0.49%) |
Nov 10, 2010 | 26.16 | 26.24 | 25.55 | 25.96 | 1,620,602 | -0.09(-0.36%) |
Nov 09, 2010 | 26.16 | 26.54 | 25.84 | 26.05 | 1,585,371 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.04 | 25.34 | 25.94 | 1,677,776 | +0.37(+1.46%) |
Nov 05, 2010 | 25.67 | 25.96 | 25.47 | 25.57 | 791,849 | -0.11(-0.43%) |
Nov 04, 2010 | 25.14 | 25.82 | 25.07 | 25.68 | 1,552,847 | +0.90(+3.63%) |
Nov 03, 2010 | 24.98 | 25.02 | 24.45 | 24.78 | 1,189,230 | -0.20(-0.78%) |
Nov 02, 2010 | 25.02 | 25.50 | 24.69 | 24.98 | 1,332,505 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.47 | 24.71 | 1,486,157 | -0.36(-1.42%) |
Oct 29, 2010 | 25.13 | 25.43 | 25.05 | 25.07 | 1,481,600 | -0.07(-0.27%) |
Oct 28, 2010 | 26.13 | 26.24 | 24.52 | 25.14 | 2,755,784 | -0.44(-1.73%) |
Oct 27, 2010 | 25.82 | 25.99 | 25.51 | 25.58 | 1,797,035 | -1.24(-4.62%) |
Oct 25, 2010 | 27.07 | 27.14 | 26.71 | 26.82 | 1,188,333 | -0.05(-0.19%) |
Oct 22, 2010 | 27.06 | 27.09 | 26.61 | 26.87 | 707,358 | +0.08(+0.32%) |
Oct 21, 2010 | 27.14 | 27.89 | 26.51 | 26.78 | 2,057,490 | -0.20(-0.76%) |
Oct 20, 2010 | 26.00 | 27.35 | 25.94 | 26.99 | 1,878,111 | +1.14(+4.40%) |
Oct 19, 2010 | 26.06 | 26.56 | 25.71 | 25.85 | 1,064,289 | -0.64(-2.41%) |
Oct 18, 2010 | 26.80 | 26.83 | 26.44 | 26.49 | 1,130,283 | -0.23(-0.86%) |
Oct 15, 2010 | 26.73 | 26.96 | 25.88 | 26.72 | 1,631,162 | +0.25(+0.93%) |
Oct 14, 2010 | 26.06 | 26.84 | 26.06 | 26.47 | 1,972,478 | +0.28(+1.07%) |
Oct 13, 2010 | 26.24 | 26.43 | 25.88 | 26.19 | 1,374,056 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.11 | 25.29 | 25.94 | 1,998,697 | +0.42(+1.63%) |
Oct 11, 2010 | 25.39 | 25.70 | 25.19 | 25.53 | 1,297,579 | +0.16(+0.64%) |
Oct 08, 2010 | 25.37 | 25.88 | 24.64 | 25.37 | 3,015,469 | +1.35(+5.62%) |
Oct 07, 2010 | 24.26 | 24.41 | 23.80 | 24.02 | 906,608 | -0.03(-0.11%) |
Oct 06, 2010 | 24.30 | 24.30 | 23.88 | 24.04 | 802,615 | -0.27(-1.12%) |
Oct 05, 2010 | 23.84 | 24.42 | 23.76 | 24.31 | 1,283,638 | +0.80(+3.40%) |
Oct 04, 2010 | 23.73 | 23.85 | 23.23 | 23.51 | 1,365,071 | -0.33(-1.39%) |