Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.86 | 28.35 | 27.85 | 28.14 | 289,334 | +0.51(+1.86%) |
Aug 30, 2011 | 27.36 | 27.73 | 27.22 | 27.63 | 426,144 | -0.39(-1.39%) |
Aug 29, 2011 | 27.83 | 28.08 | 27.77 | 28.02 | 240,099 | +0.15(+0.53%) |
Aug 26, 2011 | 27.18 | 27.91 | 26.94 | 27.87 | 318,674 | +0.94(+3.49%) |
Aug 25, 2011 | 27.29 | 27.42 | 26.61 | 26.93 | 386,251 | -1.19(-4.22%) |
Aug 24, 2011 | 28.29 | 28.54 | 27.75 | 28.12 | 257,716 | -0.82(-2.84%) |
Aug 23, 2011 | 28.52 | 28.94 | 28.32 | 28.94 | 125,194 | +1.02(+3.66%) |
Aug 22, 2011 | 28.39 | 28.39 | 27.81 | 27.92 | 177,366 | +0.36(+1.32%) |
Aug 19, 2011 | 27.29 | 28.05 | 27.27 | 27.56 | 458,357 | -0.35(-1.25%) |
Aug 18, 2011 | 28.08 | 28.13 | 27.47 | 27.90 | 255,487 | -0.91(-3.17%) |
Aug 17, 2011 | 29.12 | 29.32 | 28.61 | 28.82 | 146,200 | -0.01(-0.04%) |
Aug 16, 2011 | 28.83 | 29.26 | 28.67 | 28.83 | 178,561 | -0.31(-1.08%) |
Aug 15, 2011 | 29.21 | 29.30 | 28.89 | 29.14 | 198,565 | +0.86(+3.03%) |
Aug 12, 2011 | 28.21 | 28.48 | 28.04 | 28.29 | 254,631 | +0.41(+1.47%) |
Aug 11, 2011 | 27.31 | 28.17 | 27.19 | 27.88 | 366,469 | +0.79(+2.90%) |
Aug 10, 2011 | 28.01 | 28.01 | 27.00 | 27.09 | 516,294 | -0.39(-1.41%) |
Aug 09, 2011 | 27.68 | 27.55 | 26.10 | 27.48 | 499,995 | +0.93(+3.52%) |
Aug 08, 2011 | 27.68 | 27.93 | 26.38 | 26.55 | 614,563 | -2.07(-7.23%) |
Aug 05, 2011 | 29.06 | 29.10 | 28.14 | 28.61 | 715,264 | -0.25(-0.86%) |
Aug 04, 2011 | 29.61 | 29.74 | 28.80 | 28.86 | 560,783 | -1.52(-5.01%) |
Aug 03, 2011 | 30.02 | 30.41 | 29.65 | 30.38 | 322,473 | +0.26(+0.88%) |
Aug 02, 2011 | 30.64 | 30.71 | 30.01 | 30.12 | 341,678 | -0.75(-2.42%) |
Aug 01, 2011 | 32.20 | 32.20 | 30.76 | 30.87 | 316,868 | -0.95(-2.98%) |
Jul 29, 2011 | 31.85 | 31.98 | 31.75 | 31.81 | 272,512 | -0.29(-0.90%) |
Jul 28, 2011 | 32.20 | 32.31 | 32.06 | 32.10 | 173,095 | -0.05(-0.17%) |
Jul 27, 2011 | 32.77 | 32.80 | 32.13 | 32.16 | 1,551,049 | -0.89(-2.69%) |
Jul 26, 2011 | 32.97 | 33.11 | 32.83 | 33.05 | 301,755 | +0.69(+2.15%) |
Jul 25, 2011 | 32.15 | 32.44 | 32.05 | 32.35 | 154,045 | +0.29(+0.92%) |
Jul 22, 2011 | 32.09 | 32.14 | 31.98 | 32.06 | 223,240 | -0.12(-0.37%) |
Jul 21, 2011 | 32.02 | 32.38 | 31.99 | 32.18 | 392,727 | +0.21(+0.66%) |
Jul 20, 2011 | 32.05 | 32.18 | 31.81 | 31.97 | 164,476 | +0.00(+0.01%) |
Jul 19, 2011 | 32.20 | 32.23 | 31.83 | 31.96 | 168,587 | +0.24(+0.76%) |
Jul 18, 2011 | 31.82 | 31.82 | 31.45 | 31.72 | 211,477 | +0.42(+1.33%) |
Jul 15, 2011 | 31.20 | 31.49 | 30.88 | 31.31 | 232,810 | +0.93(+3.06%) |
Jul 14, 2011 | 30.74 | 30.86 | 30.32 | 30.38 | 137,970 | -0.11(-0.37%) |
Jul 13, 2011 | 30.37 | 30.83 | 30.34 | 30.49 | 227,363 | +0.67(+2.26%) |
Jul 12, 2011 | 29.74 | 30.07 | 29.70 | 29.81 | 264,766 | -0.34(-1.14%) |
Jul 11, 2011 | 30.36 | 30.42 | 30.07 | 30.16 | 129,922 | -0.77(-2.50%) |
Jul 08, 2011 | 30.97 | 31.07 | 30.70 | 30.93 | 82,546 | +0.02(+0.08%) |
Jul 07, 2011 | 30.75 | 31.10 | 30.65 | 30.91 | 161,025 | +0.05(+0.15%) |
Jul 06, 2011 | 30.64 | 30.86 | 30.61 | 30.86 | 181,733 | -0.02(-0.07%) |
Jul 05, 2011 | 30.86 | 30.99 | 30.78 | 30.88 | 331,886 | -0.32(-1.02%) |
Jul 01, 2011 | 30.96 | 31.27 | 30.83 | 31.20 | 226,984 | +0.31(+1.00%) |
Jun 30, 2011 | 30.71 | 30.98 | 30.71 | 30.89 | 124,394 | +0.40(+1.30%) |
Jun 29, 2011 | 30.41 | 30.56 | 30.33 | 30.49 | 142,227 | +0.15(+0.49%) |
Jun 28, 2011 | 29.85 | 30.39 | 29.82 | 30.34 | 152,856 | +0.13(+0.44%) |
Jun 27, 2011 | 29.78 | 30.34 | 29.78 | 30.21 | 262,123 | +0.57(+1.93%) |
Jun 24, 2011 | 29.41 | 30.00 | 29.14 | 29.64 | 420,314 | -0.29(-0.97%) |
Jun 23, 2011 | 29.74 | 29.96 | 29.47 | 29.93 | 119,429 | -0.01(-0.04%) |
Jun 22, 2011 | 30.04 | 30.21 | 29.91 | 29.94 | 109,857 | -0.35(-1.16%) |
Jun 21, 2011 | 29.97 | 30.43 | 29.90 | 30.29 | 169,816 | +0.39(+1.31%) |
Jun 20, 2011 | 29.89 | 29.97 | 29.85 | 29.90 | 172,841 | +0.13(+0.44%) |
Jun 17, 2011 | 30.10 | 30.13 | 29.70 | 29.77 | 155,189 | +0.01(+0.04%) |
Jun 16, 2011 | 29.66 | 29.82 | 29.46 | 29.76 | 178,193 | -0.38(-1.26%) |
Jun 15, 2011 | 30.31 | 30.42 | 30.00 | 30.14 | 101,139 | -0.30(-0.98%) |
Jun 14, 2011 | 30.43 | 30.55 | 30.36 | 30.43 | 118,771 | +0.36(+1.21%) |
Jun 13, 2011 | 30.02 | 30.19 | 29.86 | 30.07 | 87,315 | +0.26(+0.87%) |
Jun 10, 2011 | 30.07 | 30.09 | 29.60 | 29.81 | 268,253 | -0.65(-2.12%) |
Jun 09, 2011 | 30.25 | 30.59 | 30.24 | 30.45 | 296,062 | +0.45(+1.49%) |
Jun 08, 2011 | 30.05 | 30.16 | 29.93 | 30.01 | 122,544 | -0.05(-0.18%) |
Jun 07, 2011 | 30.14 | 30.21 | 29.99 | 30.06 | 135,668 | +0.23(+0.78%) |
Jun 06, 2011 | 30.25 | 30.25 | 29.82 | 29.83 | 209,615 | +0.02(+0.06%) |
Jun 03, 2011 | 29.71 | 29.96 | 29.66 | 29.81 | 143,588 | +0.64(+2.18%) |
May 24, 2011 | 28.99 | 29.28 | 28.95 | 29.18 | 294,827 | +0.43(+1.50%) |
May 23, 2011 | 28.71 | 28.79 | 28.48 | 28.75 | 218,241 | -0.66(-2.24%) |
May 20, 2011 | 29.66 | 29.73 | 29.35 | 29.40 | 536,846 | -0.49(-1.65%) |
May 19, 2011 | 29.67 | 29.96 | 29.60 | 29.90 | 218,190 | +0.38(+1.30%) |
May 18, 2011 | 29.04 | 29.55 | 28.94 | 29.51 | 167,545 | +0.50(+1.74%) |
May 17, 2011 | 28.95 | 29.02 | 28.61 | 29.01 | 568,911 | -0.34(-1.17%) |
May 16, 2011 | 29.21 | 29.59 | 29.17 | 29.35 | 511,417 | -0.08(-0.28%) |
May 13, 2011 | 29.68 | 29.89 | 29.28 | 29.43 | 246,457 | -0.23(-0.77%) |
May 12, 2011 | 29.16 | 29.71 | 28.83 | 29.66 | 247,540 | +0.22(+0.73%) |
May 11, 2011 | 29.79 | 29.79 | 29.26 | 29.45 | 269,197 | -0.54(-1.79%) |
May 10, 2011 | 29.80 | 30.03 | 29.78 | 29.98 | 269,569 | -0.17(-0.57%) |
May 09, 2011 | 29.85 | 30.17 | 29.72 | 30.16 | 191,402 | +0.31(+1.05%) |
May 06, 2011 | 30.27 | 30.59 | 29.73 | 29.84 | 476,078 | -0.07(-0.25%) |
May 05, 2011 | 30.18 | 30.18 | 29.78 | 29.91 | 554,656 | -0.44(-1.44%) |
May 04, 2011 | 31.25 | 31.29 | 30.17 | 30.35 | 485,351 | -0.66(-2.12%) |
May 03, 2011 | 31.46 | 31.61 | 30.94 | 31.01 | 338,989 | -0.82(-2.59%) |
May 02, 2011 | 31.89 | 31.89 | 31.82 | 31.83 | 171,531 | -0.25(-0.79%) |
Apr 29, 2011 | 32.11 | 32.28 | 31.94 | 32.09 | 209,143 | +0.28(+0.87%) |
Apr 28, 2011 | 31.75 | 31.83 | 31.51 | 31.81 | 199,723 | +0.56(+1.78%) |
Apr 27, 2011 | 30.82 | 31.31 | 30.75 | 31.25 | 216,678 | +0.31(+1.02%) |
Apr 26, 2011 | 30.80 | 31.02 | 30.77 | 30.94 | 287,709 | +0.31(+1.00%) |
Apr 25, 2011 | 30.55 | 30.68 | 30.42 | 30.63 | 141,976 | +0.06(+0.19%) |
Apr 21, 2011 | 30.55 | 30.72 | 30.44 | 30.58 | 122,149 | +0.15(+0.50%) |
Apr 20, 2011 | 30.51 | 30.56 | 30.37 | 30.42 | 193,134 | +0.45(+1.49%) |
Apr 19, 2011 | 29.83 | 30.00 | 29.65 | 29.98 | 166,710 | +0.44(+1.48%) |
Apr 18, 2011 | 29.69 | 29.73 | 29.26 | 29.54 | 319,133 | -0.51(-1.71%) |
Apr 15, 2011 | 29.76 | 30.10 | 29.69 | 30.06 | 246,786 | +0.53(+1.80%) |
Apr 14, 2011 | 29.40 | 29.59 | 29.38 | 29.53 | 174,578 | +0.03(+0.11%) |
Apr 13, 2011 | 29.39 | 29.78 | 29.36 | 29.49 | 605,617 | +0.48(+1.65%) |
Apr 12, 2011 | 28.90 | 29.13 | 28.78 | 29.02 | 211,912 | -0.19(-0.64%) |
Apr 11, 2011 | 29.25 | 29.32 | 29.06 | 29.20 | 105,474 | +0.13(+0.46%) |
Apr 08, 2011 | 29.16 | 29.16 | 29.00 | 29.07 | 115,660 | +0.21(+0.74%) |
Apr 07, 2011 | 28.70 | 28.96 | 28.69 | 28.86 | 159,119 | +0.11(+0.38%) |
Apr 06, 2011 | 28.73 | 28.86 | 28.70 | 28.75 | 155,715 | +0.16(+0.54%) |
Apr 05, 2011 | 28.42 | 28.66 | 28.33 | 28.59 | 160,282 | +0.18(+0.65%) |
Apr 04, 2011 | 28.73 | 28.75 | 28.29 | 28.41 | 154,601 | +0.40(+1.43%) |
Apr 01, 2011 | 27.61 | 28.05 | 27.50 | 28.01 | 126,887 | +0.43(+1.57%) |
Mar 31, 2011 | 27.46 | 27.61 | 27.44 | 27.57 | 1,020,831 | -0.11(-0.41%) |
Mar 30, 2011 | 27.53 | 27.70 | 27.43 | 27.69 | 193,454 | +0.36(+1.30%) |
Mar 29, 2011 | 27.14 | 27.36 | 27.09 | 27.33 | 121,669 | -0.06(-0.22%) |
Mar 28, 2011 | 27.36 | 27.57 | 27.28 | 27.39 | 92,175 | -0.10(-0.37%) |
Mar 25, 2011 | 27.45 | 27.67 | 27.38 | 27.50 | 117,737 | -0.08(-0.30%) |
Mar 24, 2011 | 27.55 | 27.68 | 27.40 | 27.58 | 177,563 | +0.58(+2.15%) |
Mar 23, 2011 | 27.55 | 27.69 | 26.85 | 27.00 | 626,306 | +0.03(+0.12%) |
Mar 22, 2011 | 26.88 | 27.05 | 26.81 | 26.97 | 130,634 | +0.35(+1.30%) |
Mar 21, 2011 | 26.59 | 26.70 | 26.53 | 26.62 | 192,590 | +0.22(+0.85%) |
Mar 18, 2011 | 26.63 | 26.65 | 26.29 | 26.39 | 215,275 | -0.14(-0.52%) |
Mar 17, 2011 | 26.48 | 26.57 | 26.35 | 26.53 | 157,584 | +0.31(+1.18%) |
Mar 16, 2011 | 26.92 | 27.00 | 26.07 | 26.22 | 284,092 | -0.36(-1.37%) |
Mar 15, 2011 | 26.43 | 27.65 | 26.43 | 26.59 | 241,301 | -1.07(-3.85%) |
Mar 14, 2011 | 27.45 | 27.69 | 27.40 | 27.65 | 121,588 | +0.13(+0.47%) |
Mar 11, 2011 | 27.37 | 27.62 | 27.35 | 27.52 | 203,729 | +0.05(+0.19%) |
Mar 10, 2011 | 27.58 | 27.65 | 27.43 | 27.47 | 116,816 | -0.50(-1.78%) |
Mar 09, 2011 | 27.77 | 28.05 | 27.70 | 27.97 | 101,308 | +0.20(+0.72%) |
Mar 08, 2011 | 27.49 | 27.88 | 27.47 | 27.77 | 179,903 | -0.29(-1.02%) |
Mar 07, 2011 | 28.32 | 28.36 | 27.98 | 28.05 | 87,469 | -0.43(-1.51%) |
Mar 04, 2011 | 28.02 | 28.51 | 27.88 | 28.48 | 340,598 | +0.61(+2.18%) |
Mar 03, 2011 | 27.90 | 27.90 | 27.67 | 27.87 | 87,760 | +0.29(+1.04%) |
Mar 02, 2011 | 27.25 | 27.66 | 27.25 | 27.59 | 161,570 | +0.54(+1.99%) |
Mar 01, 2011 | 27.22 | 27.25 | 26.97 | 27.05 | 215,573 | -0.06(-0.23%) |
Feb 28, 2011 | 26.95 | 27.12 | 26.92 | 27.11 | 207,231 | +0.31(+1.17%) |
Feb 25, 2011 | 26.54 | 26.80 | 26.54 | 26.79 | 243,525 | +0.12(+0.46%) |
Feb 24, 2011 | 26.75 | 26.76 | 26.52 | 26.67 | 173,265 | +0.19(+0.71%) |
Feb 23, 2011 | 26.25 | 26.63 | 26.25 | 26.48 | 246,226 | +0.10(+0.39%) |
Feb 22, 2011 | 26.46 | 26.55 | 26.27 | 26.38 | 137,855 | +0.11(+0.44%) |
Feb 18, 2011 | 26.29 | 26.45 | 26.12 | 26.27 | 298,965 | -0.32(-1.20%) |
Feb 17, 2011 | 26.42 | 26.67 | 26.39 | 26.59 | 162,087 | +0.25(+0.95%) |
Feb 16, 2011 | 26.24 | 26.37 | 26.15 | 26.34 | 141,283 | +0.04(+0.16%) |
Feb 15, 2011 | 26.51 | 26.55 | 26.26 | 26.30 | 236,921 | +0.39(+1.51%) |
Feb 14, 2011 | 25.54 | 25.90 | 25.52 | 25.90 | 273,071 | +0.45(+1.76%) |
Feb 11, 2011 | 25.23 | 25.57 | 25.23 | 25.45 | 471,609 | -0.29(-1.13%) |
Feb 10, 2011 | 25.64 | 25.80 | 25.52 | 25.74 | 200,739 | +0.11(+0.43%) |
Feb 09, 2011 | 25.28 | 25.68 | 25.25 | 25.63 | 221,550 | +0.55(+2.20%) |
Feb 08, 2011 | 25.04 | 25.15 | 24.98 | 25.08 | 146,002 | +0.14(+0.57%) |
Feb 07, 2011 | 24.77 | 24.96 | 24.64 | 24.94 | 462,664 | +0.22(+0.91%) |
Feb 04, 2011 | 24.56 | 24.81 | 24.48 | 24.72 | 182,007 | -0.00(-0.02%) |
Feb 03, 2011 | 24.65 | 24.78 | 24.60 | 24.72 | 343,360 | +0.05(+0.22%) |
Feb 02, 2011 | 24.53 | 24.77 | 24.48 | 24.67 | 372,660 | +0.17(+0.68%) |
Feb 01, 2011 | 24.25 | 24.57 | 24.20 | 24.50 | 624,631 | +0.58(+2.44%) |
Jan 31, 2011 | 23.86 | 23.96 | 23.80 | 23.91 | 136,635 | +0.29(+1.21%) |
Jan 28, 2011 | 23.77 | 23.91 | 23.63 | 23.63 | 322,825 | -0.19(-0.79%) |
Jan 27, 2011 | 23.35 | 23.89 | 23.33 | 23.82 | 236,007 | +0.26(+1.09%) |
Jan 26, 2011 | 23.58 | 23.66 | 23.43 | 23.56 | 174,477 | -0.04(-0.16%) |
Jan 25, 2011 | 22.95 | 23.62 | 22.93 | 23.60 | 300,023 | +0.61(+2.65%) |
Jan 24, 2011 | 22.79 | 22.99 | 22.79 | 22.99 | 280,806 | +0.22(+0.97%) |
Jan 21, 2011 | 22.78 | 22.87 | 22.70 | 22.77 | 119,612 | -0.19(-0.82%) |
Jan 20, 2011 | 23.04 | 23.10 | 22.87 | 22.96 | 264,402 | -0.02(-0.07%) |
Jan 19, 2011 | 23.13 | 23.15 | 22.91 | 22.97 | 329,525 | -0.11(-0.50%) |
Jan 18, 2011 | 23.14 | 23.22 | 22.97 | 23.09 | 350,429 | -0.31(-1.34%) |
Jan 14, 2011 | 23.35 | 23.45 | 23.31 | 23.40 | 241,196 | -0.02(-0.09%) |
Jan 13, 2011 | 23.41 | 23.50 | 23.36 | 23.42 | 131,204 | +0.22(+0.93%) |
Jan 12, 2011 | 23.13 | 23.25 | 23.04 | 23.20 | 103,309 | +0.38(+1.68%) |
Jan 11, 2011 | 22.65 | 22.82 | 22.54 | 22.82 | 188,204 | -0.07(-0.30%) |
Jan 10, 2011 | 22.77 | 22.93 | 22.69 | 22.89 | 112,185 | -0.02(-0.07%) |
Jan 07, 2011 | 23.00 | 23.06 | 22.86 | 22.91 | 367,053 | -0.17(-0.73%) |
Jan 06, 2011 | 23.20 | 23.25 | 23.05 | 23.07 | 272,755 | +0.17(+0.75%) |
Jan 05, 2011 | 22.81 | 22.96 | 22.77 | 22.90 | 160,912 | -0.41(-1.77%) |
Jan 04, 2011 | 23.46 | 23.47 | 23.17 | 23.31 | 186,978 | -0.20(-0.85%) |
Jan 03, 2011 | 23.51 | 23.53 | 23.29 | 23.51 | 223,877 | -0.04(-0.19%) |
Dec 31, 2010 | 23.46 | 23.66 | 23.38 | 23.56 | 70,259 | +0.10(+0.42%) |
Dec 30, 2010 | 23.48 | 23.53 | 23.36 | 23.46 | 69,067 | +0.06(+0.24%) |
Dec 29, 2010 | 23.42 | 23.50 | 23.31 | 23.40 | 60,144 | +0.05(+0.23%) |
Dec 28, 2010 | 23.56 | 23.58 | 23.35 | 23.35 | 166,068 | -0.04(-0.19%) |
Dec 27, 2010 | 23.29 | 23.45 | 23.29 | 23.40 | 56,187 | +0.03(+0.12%) |
Dec 23, 2010 | 23.19 | 23.41 | 23.15 | 23.37 | 131,853 | +0.10(+0.44%) |
Dec 22, 2010 | 23.04 | 23.27 | 23.01 | 23.27 | 145,987 | -0.01(-0.05%) |
Dec 21, 2010 | 23.27 | 23.32 | 23.14 | 23.28 | 162,812 | +0.19(+0.83%) |
Dec 20, 2010 | 22.98 | 23.18 | 22.93 | 23.09 | 132,164 | -0.24(-1.02%) |
Dec 17, 2010 | 23.30 | 23.34 | 23.12 | 23.32 | 233,160 | -0.25(-1.06%) |
Dec 16, 2010 | 23.66 | 23.67 | 23.48 | 23.57 | 264,167 | -0.15(-0.62%) |
Dec 15, 2010 | 23.93 | 24.03 | 23.55 | 23.72 | 219,567 | -0.50(-2.07%) |
Dec 14, 2010 | 24.30 | 24.33 | 24.15 | 24.22 | 121,378 | +0.05(+0.22%) |
Dec 13, 2010 | 23.90 | 24.23 | 23.87 | 24.17 | 100,241 | +0.11(+0.48%) |
Dec 10, 2010 | 23.98 | 24.17 | 23.83 | 24.05 | 211,709 | +0.08(+0.32%) |
Dec 09, 2010 | 24.09 | 24.10 | 23.85 | 23.98 | 219,283 | -0.13(-0.53%) |
Dec 08, 2010 | 23.94 | 24.18 | 23.87 | 24.10 | 285,914 | -0.06(-0.24%) |
Dec 07, 2010 | 24.23 | 24.30 | 24.11 | 24.16 | 216,876 | -0.31(-1.29%) |
Dec 06, 2010 | 24.36 | 24.50 | 24.22 | 24.47 | 243,904 | -0.29(-1.19%) |
Dec 03, 2010 | 24.61 | 24.78 | 24.59 | 24.77 | 152,459 | +0.04(+0.16%) |
Dec 02, 2010 | 24.32 | 24.74 | 24.30 | 24.73 | 155,696 | +0.35(+1.42%) |
Dec 01, 2010 | 24.23 | 24.39 | 24.13 | 24.38 | 130,935 | +0.70(+2.97%) |
Nov 30, 2010 | 23.70 | 23.80 | 23.57 | 23.68 | 175,378 | -0.11(-0.48%) |
Nov 29, 2010 | 23.72 | 23.79 | 23.58 | 23.79 | 276,384 | -0.47(-1.95%) |
Nov 26, 2010 | 24.16 | 24.30 | 24.14 | 24.27 | 181,030 | +0.23(+0.95%) |
Nov 24, 2010 | 24.01 | 24.04 | 24.04 | 24.04 | 174,791 | +0.23(+0.98%) |
Nov 23, 2010 | 23.96 | 24.00 | 23.67 | 23.80 | 198,817 | -0.47(-1.95%) |
Nov 22, 2010 | 24.22 | 24.32 | 23.99 | 24.28 | 171,081 | -0.47(-1.88%) |
Nov 19, 2010 | 24.69 | 24.81 | 24.56 | 24.74 | 114,962 | +0.08(+0.33%) |
Nov 18, 2010 | 24.54 | 24.74 | 24.50 | 24.66 | 82,743 | +0.42(+1.74%) |
Nov 17, 2010 | 24.21 | 24.30 | 24.11 | 24.24 | 115,378 | -0.13(-0.52%) |
Nov 16, 2010 | 24.56 | 24.61 | 24.27 | 24.37 | 97,035 | -0.35(-1.42%) |
Nov 15, 2010 | 24.70 | 24.83 | 24.61 | 24.72 | 104,413 | -0.24(-0.97%) |
Nov 12, 2010 | 25.05 | 25.12 | 24.84 | 24.96 | 255,367 | -0.01(-0.03%) |
Nov 11, 2010 | 25.01 | 25.03 | 24.77 | 24.97 | 242,183 | -0.31(-1.21%) |
Nov 10, 2010 | 24.93 | 25.30 | 24.76 | 25.27 | 342,326 | +0.67(+2.72%) |
Nov 09, 2010 | 24.96 | 25.03 | 24.53 | 24.61 | 314,605 | -0.54(-2.16%) |
Nov 08, 2010 | 25.02 | 25.20 | 24.97 | 25.15 | 559,460 | +0.00(+0.02%) |
Nov 05, 2010 | 25.22 | 25.28 | 25.04 | 25.14 | 159,974 | -0.39(-1.54%) |
Nov 04, 2010 | 25.34 | 25.57 | 25.34 | 25.54 | 218,891 | -0.39(-1.50%) |
Nov 03, 2010 | 25.94 | 25.98 | 25.61 | 25.92 | 268,452 | +0.05(+0.21%) |
Nov 02, 2010 | 26.08 | 26.19 | 25.87 | 25.87 | 166,940 | +0.17(+0.67%) |
Nov 01, 2010 | 26.01 | 26.05 | 25.57 | 25.70 | 191,150 | -0.29(-1.12%) |
Oct 29, 2010 | 25.92 | 26.08 | 25.87 | 25.99 | 124,674 | +0.03(+0.11%) |
Oct 28, 2010 | 25.83 | 26.01 | 25.81 | 25.96 | 116,613 | +0.30(+1.16%) |
Oct 27, 2010 | 25.76 | 25.82 | 25.42 | 25.66 | 204,454 | -0.02(-0.10%) |
Oct 25, 2010 | 25.80 | 25.88 | 25.64 | 25.69 | 167,364 | -0.11(-0.41%) |
Oct 22, 2010 | 25.70 | 25.84 | 25.70 | 25.79 | 65,475 | +0.28(+1.09%) |
Oct 21, 2010 | 25.62 | 25.72 | 25.32 | 25.52 | 201,305 | -0.20(-0.78%) |
Oct 20, 2010 | 25.32 | 25.78 | 25.30 | 25.72 | 131,650 | +0.25(+0.98%) |
Oct 19, 2010 | 25.63 | 25.76 | 25.38 | 25.47 | 153,673 | -0.61(-2.33%) |
Oct 18, 2010 | 25.99 | 26.08 | 25.92 | 26.08 | 81,224 | +0.12(+0.47%) |
Oct 15, 2010 | 26.12 | 26.12 | 25.83 | 25.95 | 166,250 | -0.19(-0.72%) |
Oct 14, 2010 | 26.06 | 26.18 | 26.01 | 26.14 | 497,354 | +0.51(+2.01%) |
Oct 13, 2010 | 25.75 | 25.85 | 25.61 | 25.63 | 131,172 | +0.00(+0.00%) |
Oct 12, 2010 | 25.34 | 25.70 | 25.22 | 25.63 | 114,115 | +0.15(+0.59%) |
Oct 11, 2010 | 25.50 | 25.59 | 25.43 | 25.48 | 64,755 | -0.24(-0.92%) |
Oct 08, 2010 | 25.71 | 25.72 | 25.38 | 25.71 | 154,356 | +0.24(+0.93%) |
Oct 07, 2010 | 25.23 | 25.50 | 25.05 | 25.48 | 393,937 | +0.38(+1.50%) |
Oct 06, 2010 | 24.99 | 25.28 | 24.98 | 25.10 | 242,171 | -0.22(-0.87%) |
Oct 05, 2010 | 25.48 | 25.52 | 25.22 | 25.32 | 713,501 | +0.02(+0.10%) |
Oct 04, 2010 | 25.36 | 25.47 | 25.18 | 25.30 | 207,713 | -0.39(-1.53%) |
Oct 01, 2010 | 25.69 | 25.81 | 25.58 | 25.69 | 309,176 | +0.47(+1.88%) |
Sep 30, 2010 | 25.41 | 25.43 | 24.98 | 25.21 | 112,158 | -0.02(-0.10%) |
Sep 29, 2010 | 25.20 | 25.33 | 25.14 | 25.24 | 108,152 | +0.04(+0.18%) |
Sep 28, 2010 | 24.87 | 25.22 | 24.65 | 25.19 | 211,861 | +0.75(+3.06%) |
Sep 27, 2010 | 24.50 | 24.52 | 24.43 | 24.45 | 90,527 | -0.00(-0.02%) |
Sep 24, 2010 | 24.44 | 24.57 | 24.36 | 24.45 | 281,391 | +0.61(+2.55%) |
Sep 23, 2010 | 23.87 | 24.02 | 23.80 | 23.84 | 156,536 | -0.24(-1.00%) |
Sep 22, 2010 | 24.20 | 24.28 | 24.05 | 24.08 | 137,297 | +0.01(+0.03%) |
Sep 21, 2010 | 23.79 | 24.09 | 23.75 | 24.07 | 310,310 | +0.63(+2.70%) |
Sep 20, 2010 | 23.33 | 23.54 | 23.29 | 23.44 | 135,609 | +0.15(+0.65%) |
Sep 17, 2010 | 23.29 | 23.42 | 23.20 | 23.29 | 129,402 | -0.11(-0.49%) |
Sep 15, 2010 | 23.36 | 23.47 | 23.30 | 23.40 | 112,070 | -0.14(-0.61%) |
Sep 14, 2010 | 23.25 | 23.62 | 23.22 | 23.55 | 120,653 | +0.28(+1.19%) |
Sep 13, 2010 | 23.24 | 23.35 | 23.21 | 23.27 | 132,490 | +0.30(+1.32%) |
Sep 10, 2010 | 22.93 | 22.99 | 22.89 | 22.97 | 128,521 | +0.07(+0.29%) |
Sep 09, 2010 | 22.99 | 22.99 | 22.79 | 22.90 | 156,575 | -0.15(-0.66%) |
Sep 08, 2010 | 23.09 | 23.17 | 23.02 | 23.05 | 148,198 | +0.19(+0.82%) |
Sep 07, 2010 | 23.02 | 23.02 | 22.86 | 22.87 | 211,976 | -0.04(-0.16%) |
Sep 03, 2010 | 22.78 | 22.98 | 22.73 | 22.90 | 407,307 | -0.34(-1.48%) |
Sep 02, 2010 | 23.20 | 23.25 | 23.02 | 23.25 | 163,791 | -0.27(-1.15%) |