Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.85 | 13.92 | 12.85 | 13.88 | 13,054,146 | +1.53(+12.40%) |
Nov 29, 2011 | 12.03 | 12.51 | 11.98 | 12.35 | 11,621,747 | +0.14(+1.12%) |
Nov 28, 2011 | 12.60 | 12.76 | 12.02 | 12.21 | 10,692,042 | +0.19(+1.56%) |
Nov 25, 2011 | 12.47 | 12.60 | 12.01 | 12.03 | 3,694,832 | -0.35(-2.82%) |
Nov 23, 2011 | 13.38 | 13.45 | 12.21 | 12.37 | 12,313,611 | -1.16(-8.55%) |
Nov 22, 2011 | 14.13 | 14.24 | 13.48 | 13.53 | 6,823,767 | -0.57(-4.04%) |
Nov 21, 2011 | 14.16 | 14.34 | 13.81 | 14.10 | 9,518,673 | -0.36(-2.47%) |
Nov 18, 2011 | 15.07 | 15.16 | 14.40 | 14.46 | 4,805,520 | -0.35(-2.36%) |
Nov 17, 2011 | 16.15 | 16.17 | 14.67 | 14.81 | 9,104,086 | -1.35(-8.37%) |
Nov 16, 2011 | 16.43 | 16.71 | 16.14 | 16.16 | 3,524,123 | -0.46(-2.77%) |
Nov 15, 2011 | 16.49 | 16.77 | 16.19 | 16.62 | 3,880,965 | +0.03(+0.20%) |
Nov 14, 2011 | 16.70 | 16.89 | 16.38 | 16.59 | 2,520,136 | -0.23(-1.39%) |
Nov 11, 2011 | 16.51 | 16.93 | 16.31 | 16.82 | 3,744,123 | +0.58(+3.59%) |
Nov 10, 2011 | 16.94 | 17.05 | 16.08 | 16.24 | 6,156,619 | -0.46(-2.75%) |
Nov 09, 2011 | 17.28 | 17.45 | 16.65 | 16.70 | 5,651,495 | -1.29(-7.15%) |
Nov 08, 2011 | 18.25 | 18.38 | 17.53 | 17.98 | 4,002,317 | -0.16(-0.89%) |
Nov 07, 2011 | 18.23 | 18.57 | 17.71 | 18.14 | 5,267,042 | -0.43(-2.34%) |
Nov 04, 2011 | 16.65 | 18.71 | 16.54 | 18.58 | 14,572,659 | +1.13(+6.49%) |
Nov 03, 2011 | 17.14 | 17.51 | 16.71 | 17.45 | 9,854,430 | +1.21(+7.44%) |
Nov 02, 2011 | 16.53 | 16.81 | 15.93 | 16.24 | 6,513,886 | -0.03(-0.16%) |
Nov 01, 2011 | 16.21 | 16.64 | 16.17 | 16.26 | 5,943,348 | -0.60(-3.53%) |
Oct 31, 2011 | 17.17 | 17.25 | 16.75 | 16.86 | 5,995,958 | -0.41(-2.37%) |
Oct 28, 2011 | 18.11 | 18.15 | 16.89 | 17.27 | 11,115,717 | -0.93(-5.10%) |
Oct 27, 2011 | 18.75 | 18.87 | 18.04 | 18.20 | 8,490,530 | -0.01(-0.05%) |
Oct 26, 2011 | 18.22 | 18.38 | 17.48 | 18.20 | 3,957,342 | +0.31(+1.76%) |
Oct 25, 2011 | 18.46 | 18.67 | 17.80 | 17.89 | 3,726,841 | -0.74(-3.97%) |
Oct 24, 2011 | 17.95 | 18.66 | 17.89 | 18.63 | 5,205,745 | +0.82(+4.59%) |
Oct 21, 2011 | 17.91 | 18.48 | 17.71 | 17.81 | 4,148,520 | +0.21(+1.21%) |
Oct 20, 2011 | 17.77 | 17.86 | 16.95 | 17.60 | 4,440,774 | -0.13(-0.72%) |
Oct 19, 2011 | 18.42 | 18.42 | 17.62 | 17.73 | 4,712,060 | -0.93(-4.97%) |
Oct 18, 2011 | 18.08 | 18.79 | 17.72 | 18.65 | 4,301,551 | +0.58(+3.20%) |
Oct 17, 2011 | 18.99 | 19.01 | 17.88 | 18.08 | 4,142,195 | -0.99(-5.18%) |
Oct 14, 2011 | 19.21 | 19.97 | 18.51 | 19.06 | 7,707,866 | +0.83(+4.53%) |
Oct 13, 2011 | 17.48 | 18.48 | 17.09 | 18.24 | 11,146,188 | +0.60(+3.43%) |
Oct 12, 2011 | 17.34 | 18.68 | 17.26 | 17.63 | 10,200,016 | +0.69(+4.07%) |
Oct 11, 2011 | 16.51 | 17.04 | 16.35 | 16.94 | 6,750,490 | +0.30(+1.79%) |
Oct 10, 2011 | 16.79 | 16.92 | 16.25 | 16.65 | 3,393,787 | +0.37(+2.25%) |
Oct 07, 2011 | 16.58 | 16.80 | 16.02 | 16.28 | 3,331,081 | -0.17(-1.03%) |
Oct 06, 2011 | 16.42 | 16.64 | 16.05 | 16.45 | 4,320,322 | -0.01(-0.05%) |
Oct 05, 2011 | 15.53 | 16.79 | 15.07 | 16.46 | 7,733,839 | +1.00(+6.50%) |
Oct 04, 2011 | 14.16 | 15.49 | 13.91 | 15.45 | 5,283,714 | +1.02(+7.08%) |
Oct 03, 2011 | 15.16 | 15.60 | 14.41 | 14.43 | 5,448,997 | -0.85(-5.57%) |
Sep 30, 2011 | 15.85 | 15.92 | 15.27 | 15.28 | 5,503,491 | -0.96(-5.92%) |
Sep 29, 2011 | 17.28 | 17.42 | 15.78 | 16.25 | 4,262,205 | -0.65(-3.83%) |
Sep 28, 2011 | 17.57 | 17.71 | 16.77 | 16.89 | 4,620,488 | -0.62(-3.55%) |
Sep 27, 2011 | 17.87 | 18.20 | 17.40 | 17.51 | 3,123,023 | +0.01(+0.05%) |
Sep 26, 2011 | 17.87 | 17.91 | 16.77 | 17.51 | 3,286,897 | -0.29(-1.63%) |
Sep 23, 2011 | 17.06 | 17.83 | 16.94 | 17.80 | 2,752,764 | +0.51(+2.95%) |
Sep 22, 2011 | 17.93 | 18.04 | 16.68 | 17.28 | 4,868,563 | -1.37(-7.35%) |
Sep 21, 2011 | 18.39 | 19.23 | 18.29 | 18.65 | 5,109,250 | +0.30(+1.62%) |
Sep 20, 2011 | 18.43 | 18.83 | 18.17 | 18.36 | 3,810,135 | -0.02(-0.09%) |
Sep 19, 2011 | 18.29 | 18.55 | 18.02 | 18.37 | 2,750,691 | -0.41(-2.17%) |
Sep 16, 2011 | 19.05 | 19.18 | 18.65 | 18.78 | 3,320,520 | -0.24(-1.25%) |
Sep 15, 2011 | 19.05 | 19.21 | 18.54 | 19.02 | 3,995,996 | +0.14(+0.77%) |
Sep 14, 2011 | 18.53 | 19.14 | 17.90 | 18.88 | 7,134,560 | +0.84(+4.67%) |
Sep 13, 2011 | 17.30 | 18.18 | 17.26 | 18.03 | 5,826,499 | +0.77(+4.49%) |
Sep 12, 2011 | 16.38 | 17.38 | 16.37 | 17.26 | 4,655,957 | +0.60(+3.58%) |
Sep 09, 2011 | 17.14 | 17.74 | 16.50 | 16.66 | 6,254,338 | -0.64(-3.69%) |
Sep 08, 2011 | 17.02 | 17.79 | 17.02 | 17.30 | 4,704,315 | +0.14(+0.79%) |
Sep 07, 2011 | 17.29 | 17.43 | 17.02 | 17.17 | 4,982,701 | +0.74(+4.51%) |
Sep 06, 2011 | 16.08 | 16.48 | 15.46 | 16.43 | 4,869,572 | -0.27(-1.63%) |
Sep 02, 2011 | 17.28 | 17.56 | 16.58 | 16.70 | 4,107,034 | -1.11(-6.21%) |
Sep 01, 2011 | 17.61 | 18.45 | 17.40 | 17.80 | 4,729,116 | +0.25(+1.41%) |
Aug 31, 2011 | 17.89 | 18.27 | 17.40 | 17.56 | 2,965,589 | -0.19(-1.06%) |
Aug 30, 2011 | 17.57 | 17.96 | 17.42 | 17.74 | 2,712,510 | +0.04(+0.24%) |
Aug 29, 2011 | 17.30 | 17.73 | 17.17 | 17.70 | 3,323,241 | +0.77(+4.57%) |
Aug 26, 2011 | 16.43 | 17.15 | 16.12 | 16.93 | 3,845,980 | +0.37(+2.21%) |
Aug 25, 2011 | 17.08 | 17.17 | 16.51 | 16.56 | 2,618,371 | -0.50(-2.94%) |
Aug 24, 2011 | 17.00 | 17.19 | 16.65 | 17.06 | 3,135,662 | +0.01(+0.05%) |
Aug 23, 2011 | 16.43 | 17.13 | 16.35 | 17.05 | 5,475,998 | +0.79(+4.87%) |
Aug 22, 2011 | 16.48 | 16.80 | 16.17 | 16.26 | 3,452,213 | +0.28(+1.76%) |
Aug 19, 2011 | 15.99 | 17.06 | 15.96 | 15.98 | 4,678,154 | -0.54(-3.30%) |
Aug 18, 2011 | 17.45 | 17.45 | 16.37 | 16.53 | 5,305,458 | -1.65(-9.08%) |
Aug 17, 2011 | 18.40 | 18.86 | 17.95 | 18.18 | 3,432,312 | -0.09(-0.51%) |
Aug 16, 2011 | 19.35 | 19.45 | 17.68 | 18.27 | 7,398,779 | -1.40(-7.10%) |
Aug 15, 2011 | 19.00 | 19.77 | 18.94 | 19.67 | 4,555,923 | +0.89(+4.71%) |
Aug 12, 2011 | 18.94 | 19.48 | 18.66 | 18.78 | 4,547,071 | +0.04(+0.23%) |
Aug 11, 2011 | 17.26 | 19.07 | 17.17 | 18.74 | 6,313,323 | +1.49(+8.61%) |
Aug 10, 2011 | 17.14 | 18.02 | 16.77 | 17.25 | 6,061,677 | -0.22(-1.24%) |
Aug 09, 2011 | 17.17 | 17.49 | 16.08 | 17.47 | 8,390,444 | +0.97(+5.88%) |
Aug 08, 2011 | 16.68 | 17.36 | 16.25 | 16.50 | 11,416,268 | -1.10(-6.24%) |
Aug 05, 2011 | 19.44 | 19.48 | 17.12 | 17.60 | 12,483,125 | -1.38(-7.26%) |
Aug 04, 2011 | 20.25 | 20.26 | 18.95 | 18.98 | 6,892,507 | -1.70(-8.23%) |
Aug 03, 2011 | 20.12 | 20.77 | 19.46 | 20.68 | 5,501,012 | +0.64(+3.18%) |
Aug 02, 2011 | 20.98 | 21.14 | 20.03 | 20.04 | 5,469,218 | -1.23(-5.80%) |
Aug 01, 2011 | 22.13 | 22.31 | 20.81 | 21.28 | 5,621,931 | -0.26(-1.22%) |
Jul 29, 2011 | 21.27 | 22.05 | 20.94 | 21.54 | 5,064,900 | -0.20(-0.94%) |
Jul 28, 2011 | 22.52 | 22.55 | 21.63 | 21.74 | 6,051,311 | -0.47(-2.11%) |
Jul 27, 2011 | 22.91 | 22.91 | 22.08 | 22.21 | 6,943,928 | -0.77(-3.33%) |
Jul 26, 2011 | 22.69 | 23.28 | 22.64 | 22.98 | 6,200,644 | +0.46(+2.04%) |
Jul 25, 2011 | 22.81 | 22.84 | 22.21 | 22.52 | 8,149,565 | -0.44(-1.93%) |
Jul 22, 2011 | 22.82 | 23.05 | 21.19 | 22.96 | 17,103,828 | +3.66(+18.96%) |
Jul 21, 2011 | 20.26 | 20.42 | 19.20 | 19.30 | 7,813,375 | -0.79(-3.94%) |
Jul 20, 2011 | 20.48 | 20.85 | 19.92 | 20.09 | 5,304,690 | +0.60(+3.10%) |
Jul 19, 2011 | 19.01 | 19.71 | 19.01 | 19.49 | 3,282,718 | +0.57(+3.01%) |
Jul 18, 2011 | 19.21 | 19.32 | 18.58 | 18.92 | 3,900,549 | -0.38(-1.98%) |
Jul 15, 2011 | 19.27 | 19.36 | 18.94 | 19.30 | 2,843,547 | +0.26(+1.34%) |
Jul 14, 2011 | 19.46 | 20.05 | 19.03 | 19.05 | 5,908,849 | -0.38(-1.97%) |
Jul 13, 2011 | 19.46 | 20.04 | 19.40 | 19.43 | 4,292,257 | +0.15(+0.79%) |
Jul 12, 2011 | 20.48 | 20.49 | 19.16 | 19.28 | 6,021,370 | -1.34(-6.52%) |
Jul 11, 2011 | 20.75 | 21.42 | 20.50 | 20.62 | 3,758,661 | -0.42(-1.98%) |
Jul 08, 2011 | 21.17 | 21.35 | 20.87 | 21.04 | 4,141,873 | -0.42(-1.94%) |
Jul 07, 2011 | 20.58 | 21.69 | 20.53 | 21.45 | 6,958,851 | +1.33(+6.60%) |
Jul 06, 2011 | 19.57 | 20.49 | 19.17 | 20.13 | 5,948,530 | +0.50(+2.56%) |
Jul 05, 2011 | 19.94 | 20.03 | 19.51 | 19.62 | 2,825,010 | -0.32(-1.62%) |
Jul 01, 2011 | 19.62 | 20.07 | 19.51 | 19.95 | 2,419,815 | +0.39(+2.00%) |
Jun 30, 2011 | 19.34 | 19.83 | 19.25 | 19.56 | 3,902,350 | +0.31(+1.59%) |
Jun 29, 2011 | 20.08 | 20.25 | 19.03 | 19.25 | 6,335,396 | -0.80(-3.99%) |
Jun 28, 2011 | 19.54 | 20.21 | 19.49 | 20.05 | 3,612,895 | +0.54(+2.79%) |
Jun 27, 2011 | 19.34 | 19.89 | 19.12 | 19.51 | 2,893,074 | +0.04(+0.22%) |
Jun 24, 2011 | 19.83 | 20.14 | 19.40 | 19.46 | 3,559,646 | -0.35(-1.76%) |
Jun 23, 2011 | 18.75 | 19.85 | 18.57 | 19.81 | 6,602,594 | +0.76(+3.97%) |
Jun 22, 2011 | 19.06 | 19.37 | 18.84 | 19.05 | 3,228,818 | -0.12(-0.62%) |
Jun 21, 2011 | 18.54 | 19.66 | 18.22 | 19.17 | 6,603,644 | +0.71(+3.83%) |
Jun 20, 2011 | 18.73 | 19.22 | 18.29 | 18.47 | 15,285,524 | -1.24(-6.30%) |
Jun 17, 2011 | 20.37 | 20.50 | 19.60 | 19.71 | 3,986,773 | -0.30(-1.49%) |
Jun 16, 2011 | 20.54 | 20.63 | 19.76 | 20.01 | 3,187,991 | -0.52(-2.53%) |
Jun 15, 2011 | 20.82 | 20.99 | 20.49 | 20.53 | 3,525,634 | -0.67(-3.17%) |
Jun 14, 2011 | 20.37 | 21.43 | 20.34 | 21.20 | 6,874,093 | +1.19(+5.93%) |
Jun 13, 2011 | 20.73 | 20.88 | 19.88 | 20.01 | 3,664,469 | -0.69(-3.31%) |
Jun 10, 2011 | 21.08 | 21.14 | 20.34 | 20.70 | 4,652,688 | -0.53(-2.49%) |
Jun 09, 2011 | 20.94 | 21.72 | 20.68 | 21.22 | 7,109,467 | +0.44(+2.13%) |
Jun 08, 2011 | 21.14 | 21.17 | 20.51 | 20.78 | 6,390,800 | -0.56(-2.63%) |
Jun 07, 2011 | 20.52 | 22.03 | 20.42 | 21.34 | 14,819,581 | +1.53(+7.74%) |
Jun 06, 2011 | 19.97 | 20.17 | 19.57 | 19.81 | 5,605,402 | +0.19(+0.95%) |
Jun 03, 2011 | 20.69 | 20.82 | 19.62 | 19.62 | 11,151,717 | -2.94(-13.05%) |
May 24, 2011 | 22.88 | 23.02 | 22.43 | 22.57 | 2,761,362 | -0.09(-0.41%) |
May 23, 2011 | 22.69 | 22.91 | 22.35 | 22.66 | 3,167,571 | -0.58(-2.49%) |
May 20, 2011 | 23.52 | 23.61 | 23.05 | 23.24 | 2,533,320 | -0.17(-0.73%) |
May 19, 2011 | 23.75 | 23.75 | 23.25 | 23.41 | 2,968,397 | -0.20(-0.86%) |
May 18, 2011 | 23.55 | 23.77 | 22.91 | 23.62 | 5,587,537 | +0.94(+4.17%) |
May 17, 2011 | 23.18 | 23.18 | 22.43 | 22.67 | 5,558,549 | -0.51(-2.20%) |
May 16, 2011 | 24.01 | 24.12 | 23.11 | 23.18 | 4,687,059 | -0.94(-3.88%) |
May 13, 2011 | 24.34 | 24.55 | 23.98 | 24.12 | 3,838,622 | -0.20(-0.81%) |
May 12, 2011 | 24.24 | 24.80 | 24.07 | 24.31 | 5,438,946 | -0.17(-0.70%) |
May 11, 2011 | 25.39 | 25.46 | 24.20 | 24.48 | 4,707,247 | -1.00(-3.91%) |
May 10, 2011 | 25.39 | 25.80 | 25.11 | 25.48 | 3,704,105 | +0.24(+0.94%) |
May 09, 2011 | 25.14 | 25.70 | 24.96 | 25.24 | 3,677,833 | +0.04(+0.17%) |
May 06, 2011 | 25.68 | 25.78 | 25.05 | 25.20 | 3,744,983 | -0.18(-0.70%) |
May 05, 2011 | 24.82 | 26.01 | 24.47 | 25.38 | 4,912,773 | +0.27(+1.09%) |
May 04, 2011 | 25.34 | 25.84 | 24.86 | 25.11 | 3,819,223 | -0.27(-1.07%) |
May 03, 2011 | 25.97 | 25.98 | 25.17 | 25.38 | 4,139,204 | -0.65(-2.49%) |
May 02, 2011 | 26.02 | 26.97 | 25.96 | 26.02 | 5,501,752 | -0.75(-2.80%) |
Apr 29, 2011 | 26.71 | 27.19 | 25.28 | 26.77 | 14,080,070 | +3.36(+14.36%) |
Apr 28, 2011 | 23.40 | 23.98 | 23.29 | 23.41 | 6,013,676 | -0.01(-0.04%) |
Apr 27, 2011 | 23.86 | 23.89 | 23.06 | 23.42 | 5,932,730 | -0.66(-2.72%) |
Apr 26, 2011 | 24.09 | 24.14 | 23.75 | 24.08 | 3,007,852 | +0.06(+0.25%) |
Apr 25, 2011 | 24.16 | 24.19 | 23.69 | 24.02 | 3,842,645 | +0.03(+0.11%) |
Apr 21, 2011 | 24.48 | 24.59 | 23.91 | 23.99 | 5,669,882 | +0.23(+0.97%) |
Apr 20, 2011 | 23.43 | 23.80 | 23.28 | 23.76 | 6,726,894 | +0.89(+3.91%) |
Apr 19, 2011 | 22.25 | 23.02 | 22.19 | 22.87 | 7,589,412 | +0.70(+3.15%) |
Apr 18, 2011 | 22.01 | 22.35 | 21.67 | 22.17 | 5,532,168 | -0.23(-1.03%) |
Apr 15, 2011 | 22.32 | 22.55 | 22.07 | 22.40 | 3,968,150 | -0.07(-0.30%) |
Apr 14, 2011 | 22.57 | 22.60 | 22.02 | 22.47 | 4,890,917 | -0.21(-0.94%) |
Apr 13, 2011 | 22.71 | 22.86 | 22.23 | 22.68 | 6,210,014 | +0.25(+1.10%) |
Apr 12, 2011 | 22.65 | 22.68 | 22.03 | 22.43 | 10,368,239 | -0.66(-2.84%) |
Apr 11, 2011 | 23.51 | 23.67 | 22.93 | 23.09 | 7,303,714 | -0.36(-1.52%) |
Apr 08, 2011 | 23.69 | 23.97 | 23.24 | 23.45 | 6,899,792 | -0.16(-0.68%) |
Apr 07, 2011 | 24.26 | 24.27 | 23.17 | 23.61 | 14,946,219 | -0.84(-3.45%) |
Apr 06, 2011 | 26.53 | 26.59 | 23.42 | 24.45 | 22,858,064 | -1.83(-6.96%) |
Apr 05, 2011 | 26.13 | 26.71 | 25.74 | 26.28 | 4,314,878 | +0.08(+0.29%) |
Apr 04, 2011 | 26.71 | 26.98 | 25.83 | 26.20 | 5,379,118 | -0.56(-2.10%) |
Apr 01, 2011 | 27.68 | 27.83 | 26.59 | 26.77 | 4,022,765 | -0.81(-2.93%) |
Mar 31, 2011 | 27.79 | 27.91 | 27.33 | 27.57 | 1,939,980 | -0.21(-0.77%) |
Mar 30, 2011 | 28.08 | 28.29 | 27.51 | 27.79 | 3,965,992 | +0.05(+0.18%) |
Mar 29, 2011 | 27.72 | 28.03 | 27.36 | 27.74 | 2,538,449 | +0.02(+0.06%) |
Mar 28, 2011 | 27.72 | 28.19 | 27.67 | 27.72 | 4,558,442 | +0.22(+0.80%) |
Mar 25, 2011 | 27.30 | 28.13 | 27.22 | 27.50 | 5,196,403 | +0.37(+1.35%) |
Mar 24, 2011 | 26.48 | 27.17 | 26.14 | 27.13 | 3,773,358 | +0.95(+3.64%) |
Mar 23, 2011 | 25.78 | 26.32 | 25.51 | 26.18 | 2,856,931 | +0.25(+0.95%) |
Mar 22, 2011 | 26.00 | 26.32 | 25.63 | 25.93 | 5,283,227 | -0.60(-2.28%) |
Mar 21, 2011 | 26.45 | 26.64 | 25.71 | 26.54 | 3,462,833 | +1.03(+4.04%) |
Mar 18, 2011 | 25.85 | 26.16 | 25.25 | 25.51 | 6,323,098 | +0.02(+0.07%) |
Mar 17, 2011 | 26.59 | 26.75 | 25.24 | 25.49 | 7,804,939 | -0.77(-2.92%) |
Mar 16, 2011 | 26.89 | 27.43 | 25.96 | 26.25 | 5,293,210 | -0.67(-2.50%) |
Mar 15, 2011 | 25.04 | 27.25 | 24.89 | 26.93 | 6,137,808 | +0.31(+1.18%) |
Mar 14, 2011 | 26.62 | 27.51 | 26.47 | 26.61 | 4,517,735 | -0.49(-1.79%) |
Mar 11, 2011 | 26.07 | 27.39 | 26.04 | 27.10 | 6,103,959 | +0.17(+0.63%) |
Mar 10, 2011 | 26.31 | 27.23 | 25.96 | 26.93 | 10,502,350 | -0.31(-1.16%) |
Mar 09, 2011 | 28.63 | 28.71 | 27.16 | 27.24 | 11,598,274 | -1.54(-5.35%) |
Mar 08, 2011 | 29.20 | 29.28 | 28.33 | 28.78 | 3,997,102 | -0.50(-1.71%) |
Mar 07, 2011 | 29.78 | 30.06 | 28.42 | 29.28 | 5,508,045 | -0.48(-1.63%) |
Mar 04, 2011 | 30.52 | 30.54 | 29.57 | 29.77 | 3,215,502 | -0.37(-1.21%) |
Mar 03, 2011 | 30.01 | 30.52 | 29.69 | 30.14 | 4,917,967 | +0.75(+2.55%) |
Mar 02, 2011 | 29.43 | 30.25 | 29.16 | 29.39 | 5,219,819 | -0.19(-0.63%) |
Mar 01, 2011 | 30.75 | 31.03 | 29.30 | 29.57 | 4,304,820 | -1.01(-3.31%) |
Feb 28, 2011 | 31.21 | 31.81 | 30.03 | 30.59 | 5,235,624 | -0.04(-0.14%) |
Feb 25, 2011 | 30.38 | 30.77 | 30.13 | 30.63 | 4,353,403 | +0.92(+3.09%) |
Feb 24, 2011 | 28.42 | 29.91 | 28.15 | 29.71 | 6,242,346 | +1.28(+4.49%) |
Feb 23, 2011 | 29.03 | 29.25 | 26.97 | 28.43 | 10,429,533 | -0.77(-2.62%) |
Feb 22, 2011 | 30.05 | 30.43 | 28.38 | 29.20 | 7,171,669 | -1.99(-6.38%) |
Feb 18, 2011 | 31.51 | 31.57 | 31.03 | 31.19 | 2,566,271 | -0.28(-0.89%) |
Feb 17, 2011 | 31.49 | 31.57 | 30.99 | 31.47 | 3,176,962 | +0.27(+0.87%) |
Feb 16, 2011 | 31.12 | 31.62 | 31.00 | 31.20 | 3,927,978 | +0.28(+0.91%) |
Feb 15, 2011 | 31.40 | 31.91 | 30.65 | 30.92 | 3,803,902 | -0.53(-1.68%) |
Feb 14, 2011 | 31.45 | 32.19 | 31.20 | 31.45 | 5,590,623 | +0.34(+1.09%) |
Feb 11, 2011 | 30.28 | 31.31 | 30.21 | 31.11 | 5,433,733 | +0.71(+2.32%) |
Feb 10, 2011 | 29.32 | 30.63 | 28.94 | 30.40 | 6,662,544 | +0.45(+1.51%) |
Feb 09, 2011 | 30.00 | 30.48 | 29.82 | 29.95 | 4,637,167 | -0.23(-0.76%) |
Feb 08, 2011 | 30.35 | 30.38 | 29.51 | 30.18 | 5,683,067 | -0.07(-0.23%) |
Feb 07, 2011 | 30.40 | 30.86 | 29.89 | 30.25 | 7,395,462 | +0.53(+1.78%) |
Feb 04, 2011 | 28.94 | 29.79 | 28.81 | 29.72 | 5,369,839 | +0.94(+3.28%) |
Feb 03, 2011 | 28.00 | 28.81 | 27.81 | 28.77 | 4,656,346 | +0.76(+2.70%) |
Feb 02, 2011 | 27.63 | 28.15 | 27.08 | 28.02 | 3,147,545 | +0.17(+0.61%) |
Feb 01, 2011 | 27.33 | 28.06 | 27.33 | 27.85 | 3,702,900 | +0.81(+2.99%) |
Jan 31, 2011 | 26.74 | 27.23 | 26.45 | 27.04 | 3,709,779 | +0.37(+1.40%) |
Jan 28, 2011 | 28.08 | 28.08 | 26.32 | 26.66 | 7,626,675 | -1.21(-4.34%) |
Jan 27, 2011 | 27.23 | 28.27 | 27.15 | 27.87 | 8,045,905 | +1.07(+4.00%) |
Jan 26, 2011 | 25.79 | 27.02 | 25.34 | 26.80 | 8,909,841 | +1.26(+4.93%) |
Jan 25, 2011 | 25.25 | 25.56 | 24.95 | 25.54 | 7,288,907 | +0.70(+2.81%) |
Jan 24, 2011 | 24.94 | 24.96 | 24.34 | 24.84 | 6,960,738 | +0.00(+0.00%) |
Jan 21, 2011 | 26.47 | 26.47 | 24.69 | 24.84 | 13,307,854 | -0.71(-2.80%) |
Jan 20, 2011 | 26.37 | 26.37 | 24.11 | 25.56 | 12,000,521 | -1.60(-5.89%) |
Jan 19, 2011 | 27.87 | 28.14 | 27.08 | 27.16 | 4,707,238 | -0.72(-2.59%) |
Jan 18, 2011 | 27.69 | 28.08 | 27.47 | 27.88 | 4,501,831 | +0.21(+0.77%) |
Jan 14, 2011 | 27.10 | 27.72 | 26.85 | 27.67 | 4,082,253 | +0.60(+2.23%) |
Jan 13, 2011 | 27.08 | 27.30 | 26.72 | 27.06 | 3,334,636 | -0.07(-0.25%) |
Jan 12, 2011 | 27.22 | 27.44 | 26.90 | 27.13 | 3,621,534 | +0.23(+0.85%) |
Jan 11, 2011 | 27.11 | 27.39 | 26.43 | 26.90 | 4,316,857 | -0.08(-0.28%) |
Jan 10, 2011 | 25.51 | 27.19 | 25.30 | 26.98 | 7,574,755 | +1.24(+4.83%) |
Jan 07, 2011 | 25.77 | 25.90 | 24.98 | 25.74 | 3,956,567 | +0.08(+0.30%) |
Jan 06, 2011 | 25.89 | 26.31 | 25.57 | 25.66 | 4,803,693 | -0.04(-0.17%) |
Jan 05, 2011 | 25.34 | 25.75 | 25.05 | 25.70 | 4,190,492 | +0.49(+1.92%) |
Jan 04, 2011 | 25.36 | 25.47 | 24.82 | 25.22 | 4,146,013 | +0.06(+0.24%) |
Jan 03, 2011 | 24.80 | 25.65 | 24.71 | 25.16 | 4,454,512 | +0.79(+3.25%) |
Dec 31, 2010 | 24.75 | 24.84 | 24.35 | 24.37 | 2,119,711 | -0.38(-1.55%) |
Dec 30, 2010 | 24.87 | 25.32 | 24.75 | 24.75 | 3,623,130 | -0.09(-0.34%) |
Dec 29, 2010 | 24.49 | 25.05 | 24.39 | 24.83 | 2,495,978 | +0.32(+1.32%) |
Dec 28, 2010 | 24.56 | 24.80 | 24.30 | 24.51 | 3,015,350 | +0.04(+0.17%) |
Dec 27, 2010 | 24.13 | 24.48 | 23.88 | 24.47 | 1,626,298 | +0.31(+1.27%) |
Dec 23, 2010 | 23.91 | 24.30 | 23.88 | 24.16 | 1,563,983 | +0.25(+1.03%) |
Dec 22, 2010 | 24.10 | 24.11 | 23.66 | 23.91 | 2,033,671 | -0.12(-0.50%) |
Dec 21, 2010 | 24.01 | 24.22 | 23.80 | 24.03 | 2,050,679 | +0.09(+0.39%) |
Dec 20, 2010 | 24.46 | 24.46 | 23.85 | 23.94 | 2,125,228 | -0.26(-1.09%) |
Dec 17, 2010 | 23.75 | 24.37 | 23.67 | 24.20 | 5,581,359 | +0.54(+2.27%) |
Dec 16, 2010 | 22.93 | 23.78 | 22.91 | 23.67 | 4,528,467 | +0.69(+3.00%) |
Dec 15, 2010 | 22.73 | 23.48 | 22.67 | 22.98 | 4,703,602 | +0.10(+0.43%) |
Dec 14, 2010 | 23.22 | 23.34 | 22.77 | 22.88 | 4,348,835 | -0.17(-0.76%) |
Dec 13, 2010 | 24.04 | 24.04 | 23.02 | 23.05 | 3,637,289 | -0.81(-3.39%) |
Dec 10, 2010 | 23.72 | 23.92 | 23.31 | 23.86 | 4,856,369 | +0.26(+1.12%) |
Dec 09, 2010 | 23.52 | 23.60 | 23.34 | 23.60 | 2,549,312 | +0.31(+1.35%) |
Dec 08, 2010 | 23.18 | 23.57 | 23.11 | 23.28 | 3,176,530 | +0.07(+0.29%) |
Dec 07, 2010 | 23.81 | 24.04 | 23.15 | 23.22 | 4,756,121 | -0.29(-1.23%) |
Dec 06, 2010 | 23.51 | 23.62 | 23.07 | 23.51 | 4,118,307 | +0.04(+0.18%) |
Dec 03, 2010 | 22.89 | 23.53 | 22.84 | 23.46 | 3,411,787 | +0.49(+2.15%) |
Dec 02, 2010 | 22.55 | 23.02 | 22.55 | 22.97 | 3,304,323 | +0.43(+1.93%) |