Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.60 | 37.99 | 35.97 | 36.05 | 621,396 | -2.06(-5.41%) |
Sep 29, 2011 | 39.47 | 40.16 | 35.76 | 38.11 | 722,963 | -0.56(-1.45%) |
Sep 28, 2011 | 40.33 | 40.85 | 37.90 | 38.67 | 649,030 | -1.46(-3.64%) |
Sep 27, 2011 | 40.81 | 42.45 | 39.85 | 40.13 | 724,008 | +0.69(+1.75%) |
Sep 26, 2011 | 38.30 | 41.04 | 37.70 | 39.44 | 868,919 | +1.50(+3.95%) |
Sep 23, 2011 | 35.60 | 37.98 | 34.82 | 37.94 | 731,874 | +2.54(+7.18%) |
Sep 22, 2011 | 34.69 | 35.88 | 33.87 | 35.40 | 824,028 | -1.20(-3.28%) |
Sep 21, 2011 | 37.14 | 37.84 | 36.43 | 36.60 | 597,904 | -0.58(-1.56%) |
Sep 20, 2011 | 36.68 | 38.30 | 36.50 | 37.18 | 785,556 | +0.50(+1.36%) |
Sep 19, 2011 | 34.74 | 36.73 | 34.18 | 36.68 | 519,848 | +1.03(+2.89%) |
Sep 16, 2011 | 35.38 | 35.75 | 34.80 | 35.65 | 459,348 | +0.55(+1.57%) |
Sep 15, 2011 | 34.84 | 35.55 | 34.13 | 35.10 | 361,378 | +0.85(+2.48%) |
Sep 14, 2011 | 33.68 | 34.99 | 33.40 | 34.25 | 687,583 | +0.75(+2.24%) |
Sep 13, 2011 | 32.75 | 33.57 | 32.66 | 33.50 | 361,032 | +0.89(+2.73%) |
Sep 12, 2011 | 31.81 | 32.64 | 31.50 | 32.61 | 382,117 | +0.25(+0.77%) |
Sep 09, 2011 | 32.69 | 33.20 | 31.65 | 32.36 | 419,918 | -0.76(-2.29%) |
Sep 08, 2011 | 33.06 | 33.67 | 32.49 | 33.12 | 321,608 | -0.38(-1.13%) |
Sep 07, 2011 | 32.47 | 33.56 | 32.00 | 33.50 | 507,367 | +1.51(+4.72%) |
Sep 06, 2011 | 31.90 | 32.23 | 30.68 | 31.99 | 949,503 | -0.90(-2.74%) |
Sep 02, 2011 | 32.72 | 33.38 | 31.91 | 32.89 | 633,104 | -0.48(-1.44%) |
Sep 01, 2011 | 34.80 | 35.10 | 32.97 | 33.37 | 881,049 | -1.77(-5.04%) |
Aug 31, 2011 | 33.60 | 35.40 | 32.59 | 35.14 | 3,624,986 | +4.57(+14.95%) |
Aug 30, 2011 | 29.69 | 31.38 | 29.60 | 30.57 | 1,021,635 | +0.60(+2.00%) |
Aug 29, 2011 | 28.20 | 30.13 | 28.20 | 29.97 | 535,327 | +2.18(+7.84%) |
Aug 26, 2011 | 26.87 | 28.08 | 26.69 | 27.79 | 669,581 | +0.68(+2.51%) |
Aug 25, 2011 | 27.66 | 27.66 | 26.98 | 27.11 | 609,064 | -0.43(-1.56%) |
Aug 24, 2011 | 27.82 | 28.26 | 26.59 | 27.54 | 249,307 | -0.19(-0.69%) |
Aug 23, 2011 | 25.80 | 28.60 | 25.59 | 27.73 | 870,832 | +2.07(+8.07%) |
Aug 22, 2011 | 26.10 | 26.49 | 25.39 | 25.66 | 414,952 | +0.38(+1.50%) |
Aug 19, 2011 | 25.40 | 26.40 | 24.83 | 25.28 | 684,780 | -0.55(-2.13%) |
Aug 18, 2011 | 27.44 | 27.45 | 25.68 | 25.83 | 894,161 | -2.25(-8.01%) |
Aug 17, 2011 | 30.42 | 30.43 | 27.95 | 28.08 | 757,961 | -2.05(-6.80%) |
Aug 16, 2011 | 31.16 | 31.30 | 29.23 | 30.13 | 575,733 | -1.43(-4.53%) |
Aug 15, 2011 | 31.17 | 31.56 | 30.88 | 31.56 | 305,504 | +0.61(+1.97%) |
Aug 12, 2011 | 30.42 | 31.17 | 30.02 | 30.95 | 428,714 | +0.73(+2.42%) |
Aug 11, 2011 | 28.53 | 30.45 | 28.35 | 30.22 | 395,605 | +1.93(+6.82%) |
Aug 10, 2011 | 29.25 | 30.01 | 28.18 | 28.29 | 307,201 | -1.60(-5.35%) |
Aug 09, 2011 | 29.00 | 30.03 | 27.76 | 29.89 | 786,171 | +1.65(+5.84%) |
Aug 08, 2011 | 29.56 | 30.63 | 28.12 | 28.24 | 1,162,557 | -2.66(-8.61%) |
Aug 05, 2011 | 31.85 | 33.11 | 29.66 | 30.90 | 489,570 | -0.66(-2.09%) |
Aug 04, 2011 | 33.91 | 34.16 | 31.52 | 31.56 | 432,238 | -2.69(-7.85%) |
Aug 03, 2011 | 33.04 | 34.74 | 31.91 | 34.25 | 1,381,483 | +2.30(+7.20%) |
Aug 02, 2011 | 34.25 | 35.00 | 31.70 | 31.95 | 1,848,421 | -2.54(-7.38%) |
Aug 01, 2011 | 36.51 | 36.51 | 34.00 | 34.49 | 990,851 | -1.78(-4.89%) |
Jul 29, 2011 | 36.66 | 37.14 | 35.66 | 36.27 | 270,888 | -0.57(-1.55%) |
Jul 28, 2011 | 38.22 | 39.55 | 36.65 | 36.84 | 687,591 | -1.24(-3.26%) |
Jul 27, 2011 | 38.32 | 39.29 | 37.60 | 38.08 | 690,996 | -0.28(-0.73%) |
Jul 26, 2011 | 39.07 | 39.20 | 37.87 | 38.36 | 486,190 | -0.85(-2.17%) |
Jul 25, 2011 | 39.42 | 40.37 | 39.12 | 39.21 | 220,979 | -0.54(-1.36%) |
Jul 22, 2011 | 39.44 | 39.88 | 38.64 | 39.75 | 506,399 | +1.20(+3.11%) |
Jul 21, 2011 | 39.37 | 39.86 | 38.23 | 38.55 | 343,804 | -0.66(-1.68%) |
Jul 20, 2011 | 40.18 | 40.94 | 38.51 | 39.21 | 272,681 | -0.93(-2.32%) |
Jul 19, 2011 | 41.03 | 41.03 | 39.96 | 40.14 | 382,594 | -0.48(-1.18%) |
Jul 18, 2011 | 41.50 | 41.98 | 40.31 | 40.62 | 426,567 | -0.93(-2.24%) |
Jul 15, 2011 | 40.73 | 41.83 | 40.67 | 41.55 | 431,307 | +1.05(+2.59%) |
Jul 14, 2011 | 40.93 | 40.93 | 39.65 | 40.50 | 445,152 | -0.50(-1.22%) |
Jul 13, 2011 | 39.75 | 41.05 | 39.59 | 41.00 | 520,698 | +1.32(+3.33%) |
Jul 12, 2011 | 38.95 | 40.28 | 38.61 | 39.68 | 492,168 | +0.60(+1.54%) |
Jul 11, 2011 | 38.20 | 39.21 | 38.00 | 39.08 | 305,964 | +0.66(+1.72%) |
Jul 08, 2011 | 39.09 | 39.09 | 37.83 | 38.42 | 408,262 | -1.23(-3.10%) |
Jul 07, 2011 | 39.31 | 40.14 | 39.18 | 39.65 | 417,622 | +0.76(+1.95%) |
Jul 06, 2011 | 37.43 | 39.45 | 36.60 | 38.89 | 420,040 | +1.63(+4.37%) |
Jul 05, 2011 | 37.97 | 38.34 | 36.35 | 37.26 | 457,002 | -0.57(-1.51%) |
Jul 01, 2011 | 38.13 | 38.86 | 37.72 | 37.83 | 450,208 | -0.37(-0.97%) |
Jun 30, 2011 | 37.73 | 38.84 | 37.00 | 38.20 | 564,164 | +0.80(+2.14%) |
Jun 29, 2011 | 39.30 | 39.31 | 36.95 | 37.40 | 722,953 | -1.92(-4.88%) |
Jun 28, 2011 | 38.41 | 40.09 | 38.08 | 39.32 | 473,292 | +1.16(+3.04%) |
Jun 27, 2011 | 38.12 | 39.25 | 37.59 | 38.16 | 366,434 | +0.28(+0.74%) |
Jun 24, 2011 | 40.31 | 40.31 | 37.50 | 37.88 | 2,189,211 | -2.43(-6.03%) |
Jun 23, 2011 | 39.52 | 40.50 | 39.14 | 40.31 | 366,210 | +0.26(+0.65%) |
Jun 22, 2011 | 39.55 | 40.48 | 39.05 | 40.05 | 316,353 | +0.59(+1.50%) |
Jun 21, 2011 | 38.89 | 39.96 | 38.68 | 39.46 | 456,347 | +0.92(+2.39%) |
Jun 20, 2011 | 38.40 | 38.62 | 37.79 | 38.54 | 298,550 | +0.28(+0.73%) |
Jun 17, 2011 | 38.78 | 39.39 | 37.67 | 38.26 | 364,572 | +0.00(+0.00%) |
Jun 16, 2011 | 39.40 | 40.06 | 37.95 | 38.26 | 252,798 | -1.18(-2.99%) |
Jun 15, 2011 | 39.42 | 40.04 | 38.47 | 39.44 | 230,432 | -0.13(-0.33%) |
Jun 14, 2011 | 40.85 | 40.85 | 39.50 | 39.57 | 320,413 | -0.78(-1.93%) |
Jun 13, 2011 | 39.41 | 41.28 | 39.28 | 40.35 | 452,712 | +3.02(+8.09%) |
Jun 10, 2011 | 38.41 | 38.41 | 36.90 | 37.33 | 237,564 | -1.41(-3.64%) |
Jun 09, 2011 | 38.02 | 39.09 | 37.46 | 38.74 | 260,466 | +0.72(+1.89%) |
Jun 08, 2011 | 39.64 | 39.64 | 37.92 | 38.02 | 494,193 | -1.90(-4.76%) |
Jun 07, 2011 | 40.33 | 41.03 | 39.90 | 39.92 | 442,998 | -0.25(-0.62%) |
Jun 06, 2011 | 39.52 | 40.23 | 38.94 | 40.17 | 467,623 | +1.10(+2.82%) |
Jun 03, 2011 | 40.00 | 40.47 | 38.88 | 39.07 | 708,856 | -10.05(-20.46%) |
May 24, 2011 | 49.34 | 49.49 | 48.47 | 49.12 | 230,684 | +0.17(+0.35%) |
May 23, 2011 | 49.52 | 50.19 | 48.18 | 48.95 | 433,014 | -1.47(-2.92%) |
May 20, 2011 | 52.01 | 52.18 | 49.34 | 50.42 | 279,498 | -1.83(-3.50%) |
May 19, 2011 | 51.60 | 52.35 | 50.96 | 52.25 | 151,004 | +0.75(+1.46%) |
May 18, 2011 | 50.30 | 51.75 | 50.05 | 51.50 | 215,996 | +1.20(+2.39%) |
May 17, 2011 | 49.55 | 51.02 | 49.50 | 50.30 | 347,273 | +0.77(+1.55%) |
May 16, 2011 | 50.72 | 51.40 | 49.00 | 49.53 | 182,990 | -1.29(-2.54%) |
May 13, 2011 | 50.71 | 51.19 | 49.47 | 50.82 | 174,605 | +0.38(+0.75%) |
May 12, 2011 | 49.00 | 51.71 | 48.65 | 50.44 | 419,982 | +0.07(+0.14%) |
May 11, 2011 | 50.66 | 51.39 | 49.87 | 50.37 | 259,704 | -0.26(-0.51%) |
May 10, 2011 | 49.94 | 50.96 | 49.35 | 50.63 | 248,043 | +0.79(+1.59%) |
May 09, 2011 | 47.99 | 50.68 | 47.99 | 49.84 | 235,186 | +1.80(+3.75%) |
May 06, 2011 | 47.91 | 49.02 | 47.88 | 48.04 | 234,935 | +0.35(+0.73%) |
May 05, 2011 | 46.67 | 49.02 | 45.92 | 47.69 | 155,243 | +0.79(+1.68%) |
May 04, 2011 | 46.78 | 47.30 | 46.14 | 46.90 | 241,191 | +0.40(+0.86%) |
May 03, 2011 | 48.06 | 48.08 | 46.11 | 46.50 | 305,011 | -1.48(-3.08%) |
May 02, 2011 | 48.10 | 48.92 | 47.69 | 47.98 | 387,258 | -0.66(-1.36%) |
Apr 29, 2011 | 48.66 | 49.28 | 48.42 | 48.64 | 124,526 | -0.36(-0.73%) |
Apr 28, 2011 | 48.88 | 49.75 | 48.32 | 49.00 | 191,855 | +0.12(+0.25%) |
Apr 27, 2011 | 48.37 | 49.28 | 48.04 | 48.88 | 180,867 | +0.47(+0.97%) |
Apr 26, 2011 | 47.39 | 49.24 | 46.60 | 48.41 | 464,196 | +0.99(+2.09%) |
Apr 25, 2011 | 45.98 | 47.58 | 44.11 | 47.42 | 210,985 | +1.27(+2.75%) |
Apr 21, 2011 | 45.49 | 46.39 | 44.63 | 46.15 | 165,453 | +0.66(+1.45%) |
Apr 20, 2011 | 44.86 | 45.49 | 44.51 | 45.49 | 220,960 | +0.94(+2.11%) |
Apr 19, 2011 | 44.13 | 44.83 | 43.56 | 44.55 | 186,169 | +0.79(+1.81%) |
Apr 18, 2011 | 44.55 | 44.55 | 43.00 | 43.76 | 505,927 | -0.65(-1.46%) |
Apr 15, 2011 | 44.04 | 44.71 | 43.91 | 44.41 | 627,998 | +0.64(+1.46%) |
Apr 14, 2011 | 44.42 | 44.85 | 43.00 | 43.77 | 4,505,665 | -1.42(-3.14%) |
Apr 13, 2011 | 42.71 | 46.00 | 42.60 | 45.19 | 445,784 | +2.38(+5.56%) |
Apr 12, 2011 | 42.48 | 43.06 | 41.60 | 42.81 | 186,452 | -0.36(-0.83%) |
Apr 11, 2011 | 42.63 | 43.63 | 42.23 | 43.17 | 105,720 | +0.61(+1.43%) |
Apr 08, 2011 | 43.06 | 43.75 | 42.05 | 42.56 | 231,952 | -0.40(-0.93%) |
Apr 07, 2011 | 42.84 | 43.24 | 42.17 | 42.96 | 279,558 | +0.05(+0.12%) |
Apr 06, 2011 | 43.87 | 44.29 | 42.87 | 42.91 | 162,397 | -0.61(-1.40%) |
Apr 05, 2011 | 43.01 | 44.77 | 42.21 | 43.52 | 182,787 | +0.21(+0.48%) |
Apr 04, 2011 | 40.81 | 43.90 | 39.51 | 43.31 | 258,385 | +2.47(+6.05%) |
Apr 01, 2011 | 42.63 | 42.63 | 40.21 | 40.84 | 153,913 | -1.37(-3.25%) |
Mar 31, 2011 | 42.41 | 42.87 | 41.22 | 42.21 | 226,763 | -0.20(-0.47%) |
Mar 30, 2011 | 41.51 | 43.49 | 41.51 | 42.41 | 156,009 | +1.05(+2.54%) |
Mar 29, 2011 | 39.56 | 41.61 | 39.40 | 41.36 | 387,112 | +1.73(+4.37%) |
Mar 28, 2011 | 40.28 | 40.61 | 39.33 | 39.63 | 155,844 | -0.72(-1.78%) |
Mar 25, 2011 | 40.40 | 40.47 | 39.61 | 40.35 | 113,994 | +0.07(+0.17%) |
Mar 24, 2011 | 40.61 | 40.90 | 39.97 | 40.28 | 83,932 | -0.12(-0.30%) |
Mar 23, 2011 | 39.84 | 41.05 | 39.50 | 40.40 | 185,375 | +0.76(+1.92%) |
Mar 22, 2011 | 39.59 | 39.99 | 39.51 | 39.64 | 74,683 | +0.28(+0.71%) |
Mar 21, 2011 | 39.22 | 39.85 | 38.56 | 39.36 | 188,779 | +0.07(+0.18%) |
Mar 18, 2011 | 38.81 | 39.32 | 37.14 | 39.29 | 189,811 | +0.79(+2.05%) |
Mar 17, 2011 | 38.35 | 39.52 | 38.00 | 38.50 | 165,399 | +0.09(+0.23%) |
Mar 16, 2011 | 35.94 | 38.95 | 35.40 | 38.41 | 1,709,176 | +4.80(+14.28%) |
Mar 15, 2011 | 32.99 | 34.09 | 32.55 | 33.61 | 297,483 | -0.25(-0.74%) |
Mar 14, 2011 | 34.06 | 34.88 | 33.42 | 33.86 | 71,193 | -0.62(-1.80%) |
Mar 11, 2011 | 33.72 | 34.91 | 33.72 | 34.48 | 93,954 | +0.71(+2.10%) |
Mar 10, 2011 | 34.00 | 34.10 | 33.50 | 33.77 | 72,770 | -0.48(-1.40%) |
Mar 09, 2011 | 34.63 | 34.63 | 34.03 | 34.25 | 63,581 | -0.32(-0.93%) |
Mar 08, 2011 | 34.18 | 34.74 | 34.10 | 34.57 | 101,352 | +0.24(+0.70%) |
Mar 07, 2011 | 34.27 | 34.72 | 33.85 | 34.33 | 139,697 | +0.03(+0.09%) |
Mar 04, 2011 | 33.72 | 34.35 | 33.53 | 34.30 | 124,617 | +0.50(+1.48%) |
Mar 03, 2011 | 34.50 | 34.77 | 33.65 | 33.80 | 65,141 | -0.59(-1.72%) |
Mar 02, 2011 | 34.07 | 34.44 | 33.54 | 34.39 | 94,281 | +0.45(+1.33%) |
Mar 01, 2011 | 34.48 | 34.48 | 33.72 | 33.94 | 38,939 | -0.41(-1.19%) |
Feb 28, 2011 | 34.46 | 34.46 | 33.95 | 34.35 | 48,744 | -0.04(-0.12%) |
Feb 25, 2011 | 33.77 | 34.44 | 33.66 | 34.39 | 112,802 | +0.63(+1.87%) |
Feb 24, 2011 | 33.70 | 34.30 | 33.32 | 33.76 | 123,662 | -0.04(-0.12%) |
Feb 23, 2011 | 33.68 | 34.48 | 32.30 | 33.80 | 138,910 | +0.13(+0.39%) |
Feb 22, 2011 | 35.67 | 36.21 | 33.53 | 33.67 | 154,312 | -2.24(-6.24%) |
Feb 18, 2011 | 36.00 | 36.29 | 35.51 | 35.91 | 98,382 | +0.01(+0.03%) |
Feb 17, 2011 | 35.89 | 36.99 | 35.50 | 35.90 | 89,188 | -0.23(-0.64%) |
Feb 16, 2011 | 36.79 | 37.15 | 35.86 | 36.13 | 107,295 | -0.69(-1.87%) |
Feb 15, 2011 | 36.96 | 37.52 | 36.50 | 36.82 | 86,595 | -0.36(-0.97%) |
Feb 14, 2011 | 37.39 | 37.64 | 37.15 | 37.18 | 18,955 | -0.14(-0.38%) |
Feb 11, 2011 | 36.01 | 37.57 | 35.51 | 37.32 | 113,010 | +1.29(+3.58%) |
Feb 10, 2011 | 35.68 | 36.75 | 35.00 | 36.03 | 39,303 | +0.19(+0.53%) |
Feb 09, 2011 | 36.16 | 36.29 | 35.37 | 35.84 | 108,057 | -0.52(-1.43%) |
Feb 08, 2011 | 36.39 | 36.74 | 35.60 | 36.36 | 45,948 | +0.02(+0.06%) |
Feb 07, 2011 | 36.24 | 36.89 | 36.00 | 36.34 | 86,043 | -0.04(-0.11%) |
Feb 04, 2011 | 36.29 | 36.50 | 35.75 | 36.38 | 63,759 | +0.18(+0.50%) |
Feb 03, 2011 | 35.76 | 36.50 | 35.46 | 36.20 | 65,917 | +0.37(+1.03%) |
Feb 02, 2011 | 35.29 | 36.07 | 34.98 | 35.83 | 63,378 | +0.30(+0.84%) |
Feb 01, 2011 | 34.54 | 35.61 | 34.22 | 35.53 | 98,219 | +1.13(+3.30%) |
Jan 31, 2011 | 33.82 | 35.44 | 33.64 | 34.40 | 144,330 | +0.55(+1.61%) |
Jan 28, 2011 | 34.02 | 34.84 | 32.63 | 33.85 | 131,099 | -0.37(-1.08%) |
Jan 27, 2011 | 34.79 | 34.79 | 33.97 | 34.22 | 75,866 | -0.37(-1.07%) |
Jan 26, 2011 | 34.05 | 34.95 | 33.52 | 34.59 | 176,005 | +0.71(+2.10%) |
Jan 25, 2011 | 34.94 | 34.99 | 33.75 | 33.88 | 88,525 | -1.12(-3.20%) |
Jan 24, 2011 | 34.85 | 36.05 | 34.70 | 35.00 | 57,585 | +0.09(+0.26%) |
Jan 21, 2011 | 35.61 | 35.66 | 34.60 | 34.91 | 219,645 | -0.55(-1.55%) |
Jan 20, 2011 | 34.47 | 35.69 | 34.20 | 35.46 | 109,846 | +0.71(+2.04%) |
Jan 19, 2011 | 34.95 | 35.23 | 34.51 | 34.75 | 151,973 | -0.27(-0.77%) |
Jan 18, 2011 | 36.63 | 37.07 | 34.36 | 35.02 | 404,224 | -1.88(-5.09%) |
Jan 14, 2011 | 38.06 | 38.06 | 36.32 | 36.90 | 235,831 | -1.17(-3.07%) |
Jan 13, 2011 | 37.66 | 38.50 | 37.07 | 38.07 | 324,516 | +0.86(+2.31%) |
Jan 12, 2011 | 36.50 | 37.68 | 35.47 | 37.21 | 345,194 | +1.16(+3.22%) |
Jan 11, 2011 | 36.63 | 36.88 | 35.55 | 36.05 | 102,306 | -0.22(-0.61%) |
Jan 10, 2011 | 36.59 | 36.98 | 35.47 | 36.27 | 228,514 | -0.72(-1.95%) |
Jan 07, 2011 | 36.60 | 37.20 | 35.03 | 36.99 | 197,741 | +0.40(+1.09%) |
Jan 06, 2011 | 35.91 | 36.72 | 35.27 | 36.59 | 133,052 | +0.79(+2.21%) |
Jan 05, 2011 | 34.50 | 36.67 | 33.32 | 35.80 | 286,642 | +1.16(+3.35%) |
Jan 04, 2011 | 34.78 | 34.80 | 33.65 | 34.64 | 260,624 | +0.15(+0.43%) |
Jan 03, 2011 | 33.35 | 35.05 | 33.35 | 34.49 | 205,751 | +1.49(+4.52%) |
Dec 31, 2010 | 34.00 | 34.30 | 32.51 | 33.00 | 216,304 | -0.99(-2.91%) |
Dec 30, 2010 | 32.67 | 34.49 | 32.67 | 33.99 | 200,874 | +1.37(+4.20%) |
Dec 29, 2010 | 32.40 | 33.38 | 30.85 | 32.62 | 391,320 | +0.08(+0.25%) |
Dec 28, 2010 | 34.31 | 35.10 | 32.32 | 32.54 | 316,861 | -1.90(-5.52%) |
Dec 27, 2010 | 35.85 | 35.85 | 33.28 | 34.44 | 183,327 | -1.55(-4.31%) |
Dec 23, 2010 | 37.00 | 37.19 | 35.27 | 35.99 | 305,197 | -1.15(-3.10%) |
Dec 22, 2010 | 40.56 | 40.56 | 36.96 | 37.14 | 378,748 | -2.79(-6.99%) |
Dec 21, 2010 | 39.65 | 41.01 | 39.24 | 39.93 | 215,809 | +0.39(+0.99%) |
Dec 20, 2010 | 38.75 | 40.87 | 38.51 | 39.54 | 321,217 | +0.64(+1.65%) |
Dec 17, 2010 | 38.45 | 39.99 | 36.59 | 38.90 | 1,618,281 | +0.61(+1.59%) |
Dec 16, 2010 | 36.77 | 39.02 | 36.77 | 38.29 | 110,091 | +1.70(+4.65%) |
Dec 15, 2010 | 36.54 | 37.02 | 36.29 | 36.59 | 120,653 | -0.15(-0.41%) |
Dec 14, 2010 | 37.00 | 38.00 | 36.50 | 36.74 | 223,394 | -0.13(-0.35%) |
Dec 13, 2010 | 36.80 | 39.00 | 36.56 | 36.87 | 263,437 | +0.46(+1.26%) |
Dec 10, 2010 | 35.95 | 36.57 | 34.67 | 36.41 | 263,306 | +0.19(+0.52%) |
Dec 09, 2010 | 36.19 | 36.85 | 35.20 | 36.22 | 223,403 | +0.23(+0.64%) |
Dec 08, 2010 | 35.40 | 36.52 | 31.20 | 35.99 | 1,080,305 | +0.26(+0.73%) |
Dec 07, 2010 | 36.81 | 36.81 | 35.18 | 35.73 | 340,923 | -0.49(-1.35%) |
Dec 06, 2010 | 34.58 | 36.56 | 34.38 | 36.22 | 270,135 | +1.79(+5.20%) |
Dec 03, 2010 | 34.25 | 34.71 | 33.80 | 34.43 | 226,374 | +0.18(+0.53%) |
Dec 02, 2010 | 34.02 | 34.53 | 33.50 | 34.25 | 183,643 | +1.06(+3.19%) |
Dec 01, 2010 | 33.00 | 34.58 | 32.55 | 33.19 | 262,942 | +0.45(+1.37%) |
Nov 30, 2010 | 31.10 | 33.00 | 30.61 | 32.74 | 426,297 | +1.74(+5.61%) |
Nov 29, 2010 | 30.73 | 31.11 | 30.27 | 31.00 | 182,202 | +0.25(+0.81%) |
Nov 26, 2010 | 30.83 | 31.00 | 30.42 | 30.75 | 47,397 | -0.12(-0.40%) |
Nov 24, 2010 | 29.73 | 30.88 | 30.88 | 30.88 | 98,290 | +1.52(+5.16%) |
Nov 23, 2010 | 28.79 | 29.50 | 28.79 | 29.36 | 98,453 | +0.16(+0.55%) |
Nov 22, 2010 | 28.95 | 29.39 | 28.75 | 29.20 | 74,538 | +0.30(+1.04%) |
Nov 19, 2010 | 28.83 | 29.63 | 28.68 | 28.90 | 276,424 | +0.21(+0.73%) |
Nov 18, 2010 | 28.22 | 29.46 | 28.22 | 28.69 | 187,219 | +0.77(+2.76%) |
Nov 17, 2010 | 29.00 | 29.00 | 27.41 | 27.92 | 204,197 | -0.84(-2.92%) |
Nov 16, 2010 | 29.32 | 29.32 | 28.54 | 28.76 | 119,241 | -0.93(-3.13%) |
Nov 15, 2010 | 29.62 | 30.00 | 29.09 | 29.69 | 103,178 | +0.79(+2.73%) |
Nov 12, 2010 | 29.92 | 29.92 | 28.76 | 28.90 | 247,585 | -1.11(-3.70%) |
Nov 11, 2010 | 30.90 | 30.90 | 29.85 | 30.01 | 172,435 | -0.45(-1.49%) |
Nov 10, 2010 | 30.50 | 31.79 | 30.45 | 30.46 | 51,563 | -0.61(-1.95%) |
Nov 09, 2010 | 30.60 | 32.08 | 30.50 | 31.07 | 225,402 | +0.50(+1.64%) |
Nov 08, 2010 | 29.44 | 31.22 | 29.40 | 30.57 | 419,645 | +1.50(+5.16%) |
Nov 05, 2010 | 28.00 | 29.64 | 27.60 | 29.07 | 176,930 | +1.17(+4.19%) |
Nov 04, 2010 | 27.76 | 28.23 | 26.77 | 27.90 | 324,251 | +0.21(+0.76%) |
Nov 03, 2010 | 27.72 | 27.84 | 27.49 | 27.69 | 180,485 | +0.02(+0.07%) |
Nov 02, 2010 | 27.90 | 27.90 | 27.35 | 27.67 | 229,503 | +0.32(+1.17%) |
Nov 01, 2010 | 27.50 | 27.84 | 27.24 | 27.35 | 184,391 | +0.00(+0.00%) |
Oct 29, 2010 | 27.79 | 27.83 | 27.17 | 27.35 | 147,919 | -0.50(-1.80%) |
Oct 28, 2010 | 29.26 | 29.26 | 27.70 | 27.85 | 361,270 | -0.93(-3.23%) |
Oct 27, 2010 | 28.60 | 29.35 | 27.94 | 28.78 | 259,261 | +1.37(+5.00%) |
Oct 25, 2010 | 27.50 | 27.55 | 25.93 | 27.41 | 378,062 | +0.51(+1.90%) |
Oct 22, 2010 | 24.85 | 27.77 | 24.64 | 26.90 | 1,151,709 | +2.05(+8.25%) |