Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.13 | 23.47 | 22.92 | 22.92 | 522,185 | -0.66(-2.81%) |
Sep 29, 2011 | 23.87 | 23.91 | 23.10 | 23.59 | 411,329 | +0.28(+1.19%) |
Sep 28, 2011 | 24.08 | 24.31 | 23.27 | 23.31 | 344,637 | -0.75(-3.12%) |
Sep 27, 2011 | 24.41 | 24.66 | 23.91 | 24.06 | 513,890 | +0.35(+1.46%) |
Sep 26, 2011 | 23.12 | 23.74 | 22.67 | 23.72 | 396,290 | +0.83(+3.61%) |
Sep 23, 2011 | 22.85 | 23.22 | 22.74 | 22.89 | 833,564 | -0.25(-1.07%) |
Sep 22, 2011 | 23.62 | 23.62 | 22.71 | 23.14 | 961,143 | -1.31(-5.37%) |
Sep 21, 2011 | 25.42 | 25.50 | 24.45 | 24.45 | 765,015 | -1.03(-4.05%) |
Sep 20, 2011 | 25.75 | 26.03 | 25.45 | 25.48 | 269,382 | -0.15(-0.60%) |
Sep 19, 2011 | 25.48 | 25.82 | 25.15 | 25.64 | 295,589 | -0.39(-1.50%) |
Sep 16, 2011 | 26.11 | 26.22 | 25.73 | 26.03 | 198,449 | +0.00(+0.00%) |
Sep 15, 2011 | 25.90 | 26.05 | 25.64 | 26.03 | 216,108 | +0.47(+1.85%) |
Sep 14, 2011 | 25.35 | 25.90 | 24.91 | 25.56 | 290,751 | +0.36(+1.44%) |
Sep 13, 2011 | 25.19 | 25.35 | 24.79 | 25.19 | 478,029 | +0.09(+0.35%) |
Sep 12, 2011 | 24.55 | 25.11 | 24.42 | 25.11 | 541,653 | +0.13(+0.54%) |
Sep 09, 2011 | 25.50 | 25.60 | 24.82 | 24.97 | 475,938 | -0.86(-3.31%) |
Sep 08, 2011 | 25.99 | 26.34 | 25.69 | 25.83 | 338,628 | -0.30(-1.14%) |
Sep 07, 2011 | 25.64 | 26.12 | 25.59 | 26.12 | 217,677 | +0.94(+3.75%) |
Sep 06, 2011 | 24.60 | 25.23 | 24.49 | 25.18 | 391,635 | -0.30(-1.19%) |
Sep 02, 2011 | 25.61 | 25.73 | 25.29 | 25.48 | 251,813 | -0.70(-2.68%) |
Sep 01, 2011 | 26.41 | 26.75 | 26.13 | 26.18 | 656,253 | -0.18(-0.66%) |
Aug 31, 2011 | 26.44 | 26.74 | 26.16 | 26.36 | 305,714 | +0.13(+0.51%) |
Aug 30, 2011 | 25.86 | 26.38 | 25.71 | 26.22 | 350,687 | +0.14(+0.54%) |
Aug 29, 2011 | 25.73 | 26.11 | 25.57 | 26.08 | 230,554 | +0.77(+3.03%) |
Aug 26, 2011 | 24.67 | 25.46 | 24.36 | 25.31 | 393,171 | +0.45(+1.82%) |
Aug 25, 2011 | 25.60 | 25.75 | 24.74 | 24.86 | 444,806 | -0.60(-2.35%) |
Aug 24, 2011 | 25.25 | 25.47 | 24.96 | 25.46 | 260,306 | +0.13(+0.51%) |
Aug 23, 2011 | 24.38 | 25.33 | 24.25 | 25.33 | 414,853 | +1.11(+4.56%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.14 | 24.23 | 450,747 | -0.15(-0.61%) |
Aug 19, 2011 | 24.52 | 25.23 | 24.35 | 24.38 | 510,155 | -0.50(-2.00%) |
Aug 18, 2011 | 25.52 | 25.61 | 24.63 | 24.88 | 573,865 | -1.54(-5.82%) |
Aug 17, 2011 | 26.57 | 26.79 | 26.22 | 26.41 | 443,841 | +0.14(+0.54%) |
Aug 16, 2011 | 26.32 | 26.61 | 25.99 | 26.27 | 477,319 | -0.46(-1.74%) |
Aug 15, 2011 | 26.18 | 26.74 | 26.18 | 26.74 | 304,525 | +0.92(+3.55%) |
Aug 12, 2011 | 26.06 | 26.15 | 25.72 | 25.82 | 662,847 | +0.18(+0.68%) |
Aug 11, 2011 | 24.63 | 26.01 | 24.42 | 25.64 | 1,327,746 | +1.27(+5.20%) |
Aug 10, 2011 | 24.93 | 25.39 | 24.32 | 24.38 | 1,115,496 | -0.93(-3.67%) |
Aug 09, 2011 | 26.04 | 25.31 | 23.63 | 25.31 | 1,065,787 | +1.16(+4.80%) |
Aug 08, 2011 | 25.21 | 25.66 | 24.04 | 24.15 | 1,547,012 | -2.20(-8.36%) |
Aug 05, 2011 | 26.83 | 27.03 | 25.34 | 26.35 | 2,283,644 | -0.12(-0.44%) |
Aug 04, 2011 | 27.93 | 27.93 | 26.38 | 26.47 | 988,286 | -1.95(-6.85%) |
Aug 03, 2011 | 28.63 | 28.63 | 27.79 | 28.41 | 514,782 | -0.18(-0.61%) |
Aug 02, 2011 | 29.11 | 29.46 | 28.56 | 28.59 | 542,362 | -0.77(-2.62%) |
Aug 01, 2011 | 29.89 | 29.89 | 29.07 | 29.36 | 1,197,622 | -0.02(-0.07%) |
Jul 29, 2011 | 29.30 | 29.61 | 29.20 | 29.38 | 323,564 | -0.30(-1.02%) |
Jul 28, 2011 | 29.68 | 30.03 | 29.61 | 29.68 | 381,286 | -0.19(-0.63%) |
Jul 27, 2011 | 30.25 | 30.30 | 29.82 | 29.87 | 265,218 | -0.59(-1.95%) |
Jul 26, 2011 | 30.65 | 30.72 | 30.36 | 30.46 | 203,248 | -0.12(-0.40%) |
Jul 25, 2011 | 30.32 | 30.79 | 30.31 | 30.58 | 185,597 | -0.10(-0.33%) |
Jul 22, 2011 | 30.70 | 30.73 | 30.64 | 30.68 | 319,711 | +0.14(+0.46%) |
Jul 21, 2011 | 30.17 | 30.58 | 30.15 | 30.54 | 255,251 | +0.55(+1.84%) |
Jul 20, 2011 | 30.17 | 30.19 | 29.94 | 29.99 | 378,340 | -0.05(-0.18%) |
Jul 19, 2011 | 29.70 | 30.06 | 29.70 | 30.04 | 263,036 | +0.51(+1.73%) |
Jul 18, 2011 | 29.55 | 29.59 | 29.34 | 29.53 | 422,078 | -0.16(-0.54%) |
Jul 15, 2011 | 29.26 | 29.70 | 29.26 | 29.69 | 415,613 | +0.81(+2.80%) |
Jul 14, 2011 | 29.35 | 29.42 | 28.86 | 28.89 | 265,813 | -0.19(-0.65%) |
Jul 13, 2011 | 28.93 | 29.47 | 28.93 | 29.07 | 227,076 | +0.22(+0.77%) |
Jul 12, 2011 | 28.81 | 29.24 | 28.80 | 28.85 | 410,437 | -0.10(-0.35%) |
Jul 11, 2011 | 29.07 | 29.19 | 28.83 | 28.95 | 245,339 | -0.62(-2.10%) |
Jul 08, 2011 | 29.30 | 29.59 | 29.30 | 29.57 | 263,153 | -0.21(-0.70%) |
Jul 07, 2011 | 29.69 | 29.85 | 29.57 | 29.78 | 172,013 | +0.40(+1.35%) |
Jul 06, 2011 | 29.41 | 29.42 | 29.17 | 29.38 | 131,896 | -0.07(-0.24%) |
Jul 05, 2011 | 29.30 | 29.58 | 29.27 | 29.45 | 180,333 | +0.13(+0.45%) |
Jul 01, 2011 | 28.97 | 29.33 | 28.73 | 29.32 | 205,457 | +0.31(+1.07%) |
Jun 30, 2011 | 28.71 | 29.05 | 28.71 | 29.01 | 157,332 | +0.41(+1.42%) |
Jun 29, 2011 | 28.33 | 28.76 | 28.24 | 28.61 | 200,878 | +0.38(+1.35%) |
Jun 28, 2011 | 27.67 | 28.27 | 27.67 | 28.22 | 139,369 | +0.75(+2.72%) |
Jun 27, 2011 | 27.22 | 27.62 | 27.17 | 27.48 | 190,375 | +0.15(+0.54%) |
Jun 24, 2011 | 27.83 | 27.88 | 27.30 | 27.33 | 248,779 | -0.51(-1.84%) |
Jun 23, 2011 | 27.59 | 27.86 | 27.14 | 27.84 | 340,811 | -0.30(-1.05%) |
Jun 22, 2011 | 28.14 | 28.49 | 28.07 | 28.14 | 226,158 | -0.11(-0.38%) |
Jun 21, 2011 | 27.90 | 28.38 | 27.89 | 28.24 | 241,850 | +0.55(+1.99%) |
Jun 20, 2011 | 27.61 | 27.77 | 27.61 | 27.69 | 369,970 | +0.07(+0.27%) |
Jun 17, 2011 | 27.92 | 27.96 | 27.47 | 27.62 | 290,329 | -0.08(-0.29%) |
Jun 16, 2011 | 27.64 | 27.93 | 27.45 | 27.70 | 287,487 | +0.04(+0.15%) |
Jun 15, 2011 | 27.92 | 28.17 | 27.49 | 27.66 | 291,576 | -0.58(-2.07%) |
Jun 14, 2011 | 28.03 | 28.39 | 28.03 | 28.24 | 353,778 | +0.55(+1.99%) |
Jun 13, 2011 | 28.14 | 28.30 | 27.44 | 27.69 | 701,766 | -0.42(-1.50%) |
Jun 10, 2011 | 28.43 | 28.47 | 28.06 | 28.12 | 233,432 | -0.52(-1.83%) |
Jun 09, 2011 | 28.43 | 28.79 | 28.37 | 28.64 | 373,073 | +0.35(+1.23%) |
Jun 08, 2011 | 28.23 | 28.61 | 28.23 | 28.29 | 272,827 | +0.12(+0.43%) |
Jun 07, 2011 | 28.42 | 28.53 | 28.14 | 28.17 | 196,343 | -0.03(-0.10%) |
Jun 06, 2011 | 28.71 | 28.84 | 28.15 | 28.20 | 296,639 | -0.62(-2.14%) |
Jun 03, 2011 | 28.39 | 29.08 | 28.36 | 28.82 | 241,722 | +0.22(+0.78%) |
May 24, 2011 | 28.47 | 28.88 | 28.47 | 28.59 | 220,665 | +0.36(+1.26%) |
May 23, 2011 | 28.16 | 28.34 | 28.06 | 28.24 | 407,450 | -0.44(-1.52%) |
May 20, 2011 | 28.66 | 28.89 | 28.32 | 28.67 | 260,089 | -0.03(-0.12%) |
May 19, 2011 | 28.73 | 28.91 | 28.47 | 28.71 | 281,255 | +0.07(+0.23%) |
May 18, 2011 | 28.20 | 28.84 | 28.12 | 28.64 | 298,221 | +0.57(+2.03%) |
May 17, 2011 | 27.93 | 28.22 | 27.75 | 28.07 | 597,362 | -0.03(-0.10%) |
May 16, 2011 | 28.22 | 28.65 | 28.04 | 28.10 | 317,708 | -0.26(-0.90%) |
May 13, 2011 | 28.55 | 28.69 | 28.06 | 28.35 | 503,455 | -0.10(-0.35%) |
May 12, 2011 | 28.30 | 28.64 | 27.92 | 28.45 | 1,085,626 | -0.02(-0.07%) |
May 11, 2011 | 29.14 | 29.14 | 28.28 | 28.47 | 861,107 | -0.83(-2.82%) |
May 10, 2011 | 29.19 | 29.42 | 28.94 | 29.30 | 414,789 | +0.13(+0.46%) |
May 09, 2011 | 28.81 | 29.30 | 28.75 | 29.16 | 304,990 | +0.51(+1.78%) |
May 06, 2011 | 28.84 | 29.29 | 28.40 | 28.65 | 682,407 | +0.09(+0.31%) |
May 05, 2011 | 28.77 | 29.03 | 28.26 | 28.57 | 1,024,324 | -0.61(-2.09%) |
May 04, 2011 | 29.61 | 29.63 | 28.94 | 29.18 | 587,969 | -0.52(-1.76%) |
May 03, 2011 | 30.21 | 30.26 | 29.45 | 29.70 | 485,701 | -0.73(-2.40%) |
May 02, 2011 | 30.35 | 30.45 | 30.25 | 30.43 | 333,547 | -0.46(-1.48%) |
Apr 29, 2011 | 30.46 | 30.89 | 30.45 | 30.89 | 245,002 | +0.52(+1.70%) |
Apr 28, 2011 | 30.36 | 30.50 | 30.16 | 30.37 | 224,162 | -0.07(-0.22%) |
Apr 27, 2011 | 30.61 | 30.61 | 29.95 | 30.44 | 354,974 | -0.04(-0.13%) |
Apr 26, 2011 | 30.18 | 30.50 | 30.14 | 30.48 | 240,612 | +0.32(+1.07%) |
Apr 25, 2011 | 30.27 | 30.27 | 29.99 | 30.16 | 160,360 | -0.17(-0.55%) |
Apr 21, 2011 | 30.22 | 30.34 | 30.07 | 30.33 | 243,087 | +0.17(+0.58%) |
Apr 20, 2011 | 30.01 | 30.16 | 29.90 | 30.15 | 343,055 | +0.64(+2.18%) |
Apr 19, 2011 | 29.18 | 29.55 | 29.18 | 29.51 | 450,061 | +0.32(+1.08%) |
Apr 18, 2011 | 29.23 | 29.32 | 28.89 | 29.19 | 598,810 | -0.45(-1.52%) |
Apr 15, 2011 | 29.53 | 29.70 | 29.27 | 29.64 | 248,486 | +0.24(+0.82%) |
Apr 14, 2011 | 29.02 | 29.48 | 28.96 | 29.40 | 228,281 | +0.19(+0.67%) |
Apr 13, 2011 | 29.39 | 29.46 | 29.00 | 29.20 | 513,744 | +0.07(+0.25%) |
Apr 12, 2011 | 29.68 | 29.69 | 28.95 | 29.13 | 538,454 | -0.88(-2.93%) |
Apr 11, 2011 | 30.64 | 30.67 | 29.92 | 30.01 | 465,560 | -0.58(-1.91%) |
Apr 08, 2011 | 30.71 | 30.82 | 30.43 | 30.59 | 325,872 | +0.11(+0.37%) |
Apr 07, 2011 | 30.43 | 30.59 | 30.21 | 30.48 | 460,542 | +0.01(+0.04%) |
Apr 06, 2011 | 30.95 | 30.96 | 30.33 | 30.47 | 332,984 | -0.30(-0.98%) |
Apr 05, 2011 | 30.61 | 30.90 | 30.59 | 30.77 | 263,027 | +0.11(+0.37%) |
Apr 04, 2011 | 30.74 | 30.79 | 30.61 | 30.65 | 365,676 | +0.03(+0.09%) |
Apr 01, 2011 | 30.78 | 30.84 | 30.53 | 30.63 | 541,766 | +0.12(+0.40%) |
Mar 31, 2011 | 30.71 | 30.90 | 30.51 | 30.51 | 262,450 | -0.07(-0.22%) |
Mar 30, 2011 | 30.57 | 30.71 | 30.33 | 30.57 | 338,866 | +0.21(+0.71%) |
Mar 29, 2011 | 30.00 | 30.42 | 29.86 | 30.36 | 294,647 | +0.36(+1.19%) |
Mar 28, 2011 | 30.04 | 30.33 | 29.95 | 30.00 | 769,477 | -0.05(-0.16%) |
Mar 25, 2011 | 29.82 | 30.14 | 29.72 | 30.05 | 314,677 | +0.27(+0.90%) |
Mar 24, 2011 | 29.81 | 29.86 | 29.52 | 29.78 | 399,734 | +0.09(+0.32%) |
Mar 23, 2011 | 29.67 | 29.78 | 29.45 | 29.69 | 216,059 | +0.03(+0.09%) |
Mar 22, 2011 | 29.79 | 29.82 | 29.57 | 29.66 | 180,533 | -0.08(-0.27%) |
Mar 21, 2011 | 29.68 | 29.74 | 29.61 | 29.74 | 409,630 | +0.83(+2.87%) |
Mar 18, 2011 | 29.34 | 29.38 | 28.84 | 28.91 | 349,672 | -0.06(-0.21%) |
Mar 17, 2011 | 28.62 | 29.11 | 28.52 | 28.97 | 634,978 | +0.82(+2.93%) |
Mar 16, 2011 | 28.74 | 28.94 | 27.87 | 28.15 | 1,123,791 | -0.55(-1.91%) |
Mar 15, 2011 | 28.59 | 28.91 | 28.49 | 28.70 | 838,533 | -0.23(-0.81%) |
Mar 14, 2011 | 28.65 | 28.99 | 28.45 | 28.93 | 525,610 | +0.13(+0.44%) |
Mar 11, 2011 | 28.07 | 29.00 | 28.01 | 28.80 | 1,221,490 | +0.47(+1.65%) |
Mar 10, 2011 | 28.98 | 29.01 | 28.24 | 28.34 | 1,420,497 | -1.03(-3.51%) |
Mar 09, 2011 | 29.50 | 29.64 | 29.28 | 29.37 | 702,628 | -0.20(-0.68%) |
Mar 08, 2011 | 29.80 | 29.80 | 29.28 | 29.57 | 544,670 | -0.21(-0.72%) |
Mar 07, 2011 | 30.12 | 30.30 | 29.63 | 29.78 | 652,347 | -0.18(-0.60%) |
Mar 04, 2011 | 30.18 | 30.18 | 29.76 | 29.96 | 423,481 | -0.18(-0.60%) |
Mar 03, 2011 | 29.90 | 30.18 | 29.81 | 30.14 | 316,124 | +0.41(+1.37%) |
Mar 02, 2011 | 29.51 | 29.76 | 29.25 | 29.74 | 441,350 | +0.14(+0.47%) |
Mar 01, 2011 | 30.29 | 30.34 | 29.57 | 29.59 | 1,000,441 | -0.52(-1.71%) |
Feb 28, 2011 | 30.06 | 30.20 | 29.83 | 30.11 | 1,871,361 | +0.19(+0.63%) |
Feb 25, 2011 | 29.59 | 29.92 | 29.52 | 29.92 | 497,762 | +0.44(+1.48%) |
Feb 24, 2011 | 30.04 | 30.04 | 29.33 | 29.49 | 896,960 | -0.44(-1.45%) |
Feb 23, 2011 | 29.51 | 30.11 | 29.50 | 29.92 | 1,983,887 | +0.57(+1.94%) |
Feb 22, 2011 | 29.79 | 30.04 | 29.23 | 29.35 | 605,123 | -0.25(-0.84%) |
Feb 18, 2011 | 29.60 | 29.68 | 29.36 | 29.60 | 548,175 | +0.14(+0.48%) |
Feb 17, 2011 | 29.21 | 29.54 | 29.14 | 29.46 | 401,855 | +0.31(+1.06%) |
Feb 16, 2011 | 28.98 | 29.21 | 28.86 | 29.15 | 391,761 | +0.33(+1.16%) |
Feb 15, 2011 | 29.11 | 29.14 | 28.70 | 28.82 | 297,327 | -0.28(-0.97%) |
Feb 14, 2011 | 28.48 | 29.15 | 28.46 | 29.10 | 363,282 | +0.61(+2.14%) |
Feb 11, 2011 | 28.40 | 28.64 | 28.33 | 28.49 | 395,307 | +0.03(+0.09%) |
Feb 10, 2011 | 28.09 | 28.53 | 28.06 | 28.46 | 347,116 | +0.25(+0.90%) |
Feb 09, 2011 | 28.40 | 28.50 | 28.04 | 28.21 | 411,621 | -0.35(-1.22%) |
Feb 08, 2011 | 28.64 | 28.64 | 28.33 | 28.56 | 343,597 | -0.11(-0.38%) |
Feb 07, 2011 | 28.62 | 28.87 | 28.60 | 28.66 | 448,358 | +0.21(+0.73%) |
Feb 04, 2011 | 28.60 | 28.61 | 28.32 | 28.46 | 622,887 | -0.11(-0.37%) |
Feb 03, 2011 | 28.53 | 28.58 | 28.20 | 28.56 | 575,557 | +0.02(+0.07%) |
Feb 02, 2011 | 28.46 | 28.72 | 28.36 | 28.54 | 684,049 | -0.00(-0.00%) |
Feb 01, 2011 | 28.20 | 28.57 | 28.14 | 28.54 | 847,027 | +0.51(+1.81%) |
Jan 31, 2011 | 27.52 | 28.05 | 27.42 | 28.04 | 884,040 | +0.72(+2.62%) |
Jan 28, 2011 | 27.45 | 27.54 | 27.26 | 27.32 | 563,010 | -0.13(-0.49%) |
Jan 27, 2011 | 27.56 | 27.61 | 27.31 | 27.45 | 441,630 | -0.07(-0.27%) |
Jan 26, 2011 | 27.00 | 27.61 | 27.00 | 27.53 | 472,689 | +0.61(+2.26%) |
Jan 25, 2011 | 26.96 | 27.00 | 26.67 | 26.92 | 405,349 | -0.11(-0.40%) |
Jan 24, 2011 | 26.96 | 27.08 | 26.84 | 27.02 | 450,742 | +0.05(+0.17%) |
Jan 21, 2011 | 27.08 | 27.14 | 26.84 | 26.98 | 254,330 | +0.15(+0.55%) |
Jan 20, 2011 | 26.83 | 26.89 | 26.46 | 26.83 | 315,271 | -0.19(-0.69%) |
Jan 19, 2011 | 27.41 | 27.41 | 26.99 | 27.02 | 299,777 | -0.31(-1.15%) |
Jan 18, 2011 | 27.13 | 27.36 | 27.06 | 27.33 | 351,347 | +0.21(+0.79%) |
Jan 14, 2011 | 26.76 | 27.13 | 26.67 | 27.12 | 293,538 | +0.34(+1.27%) |
Jan 13, 2011 | 26.90 | 26.95 | 26.70 | 26.78 | 297,960 | -0.07(-0.25%) |
Jan 12, 2011 | 26.74 | 26.88 | 26.63 | 26.84 | 271,668 | +0.33(+1.26%) |
Jan 11, 2011 | 26.25 | 26.52 | 26.22 | 26.51 | 432,514 | +0.42(+1.62%) |
Jan 10, 2011 | 26.11 | 26.15 | 25.91 | 26.09 | 335,499 | -0.09(-0.33%) |
Jan 07, 2011 | 26.07 | 26.25 | 25.97 | 26.17 | 514,711 | +0.17(+0.64%) |
Jan 06, 2011 | 26.31 | 26.31 | 25.91 | 26.01 | 545,306 | -0.19(-0.72%) |
Jan 05, 2011 | 25.99 | 26.23 | 25.88 | 26.19 | 439,021 | +0.07(+0.28%) |
Jan 04, 2011 | 26.42 | 26.44 | 25.90 | 26.12 | 558,147 | -0.16(-0.61%) |
Jan 03, 2011 | 26.34 | 26.44 | 26.24 | 26.28 | 419,337 | +0.20(+0.77%) |
Dec 31, 2010 | 26.10 | 26.20 | 25.99 | 26.08 | 161,382 | -0.01(-0.05%) |
Dec 30, 2010 | 26.09 | 26.19 | 25.98 | 26.09 | 188,321 | +0.03(+0.13%) |
Dec 29, 2010 | 25.94 | 26.13 | 25.88 | 26.06 | 185,946 | +0.21(+0.80%) |
Dec 28, 2010 | 25.85 | 25.87 | 25.72 | 25.85 | 212,214 | +0.11(+0.44%) |
Dec 27, 2010 | 25.75 | 25.77 | 25.66 | 25.74 | 192,607 | -0.10(-0.39%) |
Dec 23, 2010 | 25.78 | 25.88 | 25.75 | 25.84 | 211,603 | +0.05(+0.18%) |
Dec 22, 2010 | 25.78 | 25.81 | 25.71 | 25.79 | 302,356 | +0.09(+0.35%) |
Dec 21, 2010 | 25.61 | 25.74 | 25.52 | 25.70 | 276,576 | +0.21(+0.84%) |
Dec 20, 2010 | 25.37 | 25.54 | 25.26 | 25.49 | 619,564 | +0.17(+0.69%) |
Dec 17, 2010 | 25.33 | 25.37 | 25.21 | 25.32 | 358,019 | +0.00(+0.00%) |
Dec 16, 2010 | 25.18 | 25.32 | 25.00 | 25.32 | 134,296 | +0.16(+0.64%) |
Dec 15, 2010 | 25.25 | 25.41 | 25.15 | 25.16 | 162,940 | -0.17(-0.68%) |
Dec 14, 2010 | 25.46 | 25.52 | 25.25 | 25.33 | 532,533 | -0.09(-0.34%) |
Dec 13, 2010 | 25.40 | 25.62 | 25.38 | 25.42 | 251,819 | +0.19(+0.77%) |
Dec 10, 2010 | 25.18 | 25.24 | 25.07 | 25.22 | 150,377 | +0.11(+0.45%) |
Dec 09, 2010 | 25.21 | 25.24 | 24.91 | 25.11 | 422,890 | +0.06(+0.24%) |
Dec 08, 2010 | 25.20 | 25.30 | 24.94 | 25.05 | 218,651 | -0.09(-0.37%) |
Dec 07, 2010 | 25.53 | 25.55 | 25.10 | 25.14 | 162,842 | -0.07(-0.29%) |
Dec 06, 2010 | 25.13 | 25.27 | 25.08 | 25.22 | 234,468 | +0.09(+0.35%) |
Dec 03, 2010 | 24.94 | 25.15 | 24.86 | 25.13 | 176,931 | +0.13(+0.51%) |
Dec 02, 2010 | 24.69 | 25.02 | 24.67 | 25.00 | 224,727 | +0.34(+1.38%) |
Dec 01, 2010 | 24.36 | 24.72 | 24.36 | 24.66 | 484,125 | +0.68(+2.84%) |
Nov 30, 2010 | 23.79 | 24.17 | 23.73 | 23.98 | 382,748 | -0.10(-0.42%) |
Nov 29, 2010 | 23.82 | 24.13 | 23.59 | 24.08 | 638,262 | +0.15(+0.61%) |
Nov 26, 2010 | 24.00 | 24.09 | 23.87 | 23.93 | 83,344 | -0.25(-1.05%) |
Nov 24, 2010 | 23.96 | 24.19 | 24.19 | 24.19 | 313,597 | +0.38(+1.60%) |
Nov 23, 2010 | 23.91 | 23.91 | 23.60 | 23.81 | 278,794 | -0.45(-1.87%) |
Nov 22, 2010 | 24.23 | 24.27 | 23.82 | 24.26 | 327,391 | -0.08(-0.33%) |
Nov 19, 2010 | 24.15 | 24.35 | 23.93 | 24.34 | 202,471 | +0.16(+0.66%) |
Nov 18, 2010 | 23.95 | 24.21 | 23.93 | 24.18 | 140,246 | +0.50(+2.11%) |
Nov 17, 2010 | 23.57 | 23.81 | 23.48 | 23.68 | 193,937 | +0.09(+0.40%) |
Nov 16, 2010 | 23.83 | 23.83 | 23.42 | 23.59 | 239,244 | -0.48(-2.00%) |
Nov 15, 2010 | 24.23 | 24.31 | 24.05 | 24.07 | 430,503 | -0.09(-0.36%) |
Nov 12, 2010 | 24.27 | 24.37 | 23.95 | 24.15 | 162,044 | -0.36(-1.47%) |
Nov 11, 2010 | 24.15 | 24.52 | 24.15 | 24.52 | 285,302 | +0.23(+0.96%) |
Nov 10, 2010 | 24.03 | 24.30 | 23.81 | 24.28 | 181,934 | +0.31(+1.31%) |
Nov 09, 2010 | 24.09 | 24.27 | 23.84 | 23.97 | 572,632 | -0.01(-0.03%) |
Nov 08, 2010 | 23.73 | 23.98 | 23.71 | 23.97 | 193,935 | +0.12(+0.50%) |
Nov 05, 2010 | 23.77 | 23.85 | 23.68 | 23.85 | 196,696 | +0.09(+0.39%) |
Nov 04, 2010 | 23.36 | 23.78 | 23.36 | 23.76 | 253,173 | +0.68(+2.95%) |
Nov 03, 2010 | 23.09 | 23.11 | 22.77 | 23.08 | 314,913 | +0.05(+0.23%) |
Nov 02, 2010 | 22.94 | 23.12 | 22.86 | 23.03 | 152,466 | +0.26(+1.14%) |
Nov 01, 2010 | 22.91 | 23.05 | 22.65 | 22.77 | 251,678 | +0.09(+0.38%) |
Oct 29, 2010 | 22.58 | 22.73 | 22.52 | 22.68 | 192,173 | -0.02(-0.10%) |
Oct 28, 2010 | 22.91 | 22.93 | 22.61 | 22.70 | 228,376 | -0.00(-0.02%) |
Oct 27, 2010 | 22.65 | 22.72 | 22.42 | 22.71 | 224,165 | -0.07(-0.32%) |
Oct 25, 2010 | 22.94 | 23.08 | 22.76 | 22.78 | 230,639 | +0.03(+0.15%) |
Oct 22, 2010 | 22.68 | 22.83 | 22.66 | 22.75 | 179,434 | +0.14(+0.62%) |
Oct 21, 2010 | 22.73 | 22.88 | 22.41 | 22.61 | 296,532 | -0.05(-0.21%) |
Oct 20, 2010 | 22.43 | 22.76 | 22.42 | 22.65 | 173,667 | +0.29(+1.31%) |
Oct 19, 2010 | 22.63 | 22.63 | 22.18 | 22.36 | 348,326 | -0.61(-2.67%) |
Oct 18, 2010 | 22.71 | 23.00 | 22.66 | 22.97 | 303,863 | +0.23(+1.00%) |
Oct 15, 2010 | 22.85 | 22.85 | 22.52 | 22.75 | 319,051 | +0.04(+0.18%) |
Oct 14, 2010 | 22.70 | 22.85 | 22.54 | 22.71 | 281,954 | +0.01(+0.06%) |
Oct 13, 2010 | 22.61 | 22.81 | 22.55 | 22.69 | 168,858 | +0.25(+1.10%) |
Oct 12, 2010 | 22.39 | 22.54 | 22.15 | 22.45 | 173,943 | -0.01(-0.03%) |
Oct 11, 2010 | 22.41 | 22.55 | 22.39 | 22.45 | 92,662 | +0.05(+0.21%) |
Oct 08, 2010 | 22.41 | 22.47 | 22.08 | 22.41 | 153,194 | +0.28(+1.27%) |
Oct 07, 2010 | 22.34 | 22.38 | 22.00 | 22.13 | 171,377 | -0.09(-0.42%) |
Oct 06, 2010 | 22.08 | 22.31 | 22.07 | 22.22 | 222,676 | +0.15(+0.70%) |
Oct 05, 2010 | 21.79 | 22.13 | 21.79 | 22.07 | 255,448 | +0.49(+2.29%) |
Oct 04, 2010 | 21.75 | 21.88 | 21.48 | 21.57 | 124,621 | -0.27(-1.22%) |