Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.50 | 27.85 | 27.26 | 27.44 | 174,269 | +0.15(+0.56%) |
Aug 30, 2011 | 26.97 | 27.46 | 26.79 | 27.29 | 52,401 | +0.23(+0.83%) |
Aug 29, 2011 | 26.63 | 27.10 | 26.51 | 27.07 | 127,629 | +0.89(+3.41%) |
Aug 26, 2011 | 25.47 | 26.26 | 25.08 | 26.17 | 63,568 | +0.56(+2.18%) |
Aug 25, 2011 | 26.21 | 26.26 | 25.54 | 25.62 | 110,847 | -0.46(-1.78%) |
Aug 24, 2011 | 25.52 | 26.11 | 25.47 | 26.08 | 73,232 | +0.49(+1.92%) |
Aug 23, 2011 | 24.87 | 25.60 | 24.72 | 25.59 | 124,223 | +0.91(+3.71%) |
Aug 22, 2011 | 25.15 | 25.16 | 24.63 | 24.67 | 88,555 | +0.08(+0.33%) |
Aug 19, 2011 | 24.63 | 25.35 | 24.54 | 24.59 | 382,532 | -0.41(-1.64%) |
Aug 18, 2011 | 25.75 | 25.85 | 24.76 | 25.00 | 365,435 | -1.56(-5.87%) |
Aug 17, 2011 | 26.78 | 26.98 | 26.37 | 26.56 | 239,933 | -0.09(-0.35%) |
Aug 16, 2011 | 26.76 | 26.91 | 26.48 | 26.66 | 112,921 | -0.39(-1.43%) |
Aug 15, 2011 | 26.74 | 27.06 | 26.70 | 27.04 | 109,901 | +0.50(+1.87%) |
Aug 12, 2011 | 26.67 | 26.72 | 26.17 | 26.55 | 219,057 | +0.47(+1.80%) |
Aug 11, 2011 | 25.01 | 26.46 | 24.95 | 26.08 | 914,067 | +1.17(+4.68%) |
Aug 10, 2011 | 25.68 | 25.83 | 24.86 | 24.91 | 1,455,857 | -1.28(-4.88%) |
Aug 09, 2011 | 26.71 | 26.19 | 24.54 | 26.19 | 292,587 | +1.21(+4.83%) |
Aug 08, 2011 | 25.85 | 26.35 | 24.95 | 24.99 | 702,283 | -1.91(-7.09%) |
Aug 05, 2011 | 27.30 | 27.51 | 26.24 | 26.89 | 487,543 | -0.04(-0.15%) |
Aug 04, 2011 | 28.12 | 28.12 | 26.92 | 26.93 | 330,089 | -1.57(-5.50%) |
Aug 03, 2011 | 28.36 | 28.51 | 27.76 | 28.50 | 464,283 | +0.21(+0.73%) |
Aug 02, 2011 | 29.08 | 29.23 | 28.28 | 28.29 | 316,846 | -1.00(-3.40%) |
Aug 01, 2011 | 29.98 | 29.98 | 28.97 | 29.29 | 262,620 | -0.20(-0.67%) |
Jul 29, 2011 | 29.28 | 29.75 | 29.08 | 29.49 | 230,373 | -0.17(-0.56%) |
Jul 28, 2011 | 29.98 | 30.15 | 29.60 | 29.65 | 171,665 | -0.25(-0.83%) |
Jul 27, 2011 | 30.58 | 30.58 | 29.85 | 29.90 | 148,194 | -0.86(-2.81%) |
Jul 26, 2011 | 31.21 | 31.21 | 30.69 | 30.76 | 219,650 | -0.51(-1.63%) |
Jul 25, 2011 | 31.02 | 31.45 | 30.99 | 31.27 | 111,509 | -0.06(-0.19%) |
Jul 22, 2011 | 31.40 | 31.40 | 31.30 | 31.33 | 94,791 | -0.22(-0.70%) |
Jul 21, 2011 | 31.29 | 31.66 | 31.26 | 31.55 | 105,363 | +0.41(+1.32%) |
Jul 20, 2011 | 31.17 | 31.23 | 31.03 | 31.14 | 59,751 | +0.08(+0.26%) |
Jul 19, 2011 | 30.79 | 31.11 | 30.79 | 31.06 | 147,710 | +0.46(+1.52%) |
Jul 18, 2011 | 30.82 | 30.83 | 30.40 | 30.60 | 89,572 | -0.38(-1.24%) |
Jul 15, 2011 | 31.11 | 31.11 | 30.71 | 30.98 | 467,629 | +0.01(+0.04%) |
Jul 14, 2011 | 31.36 | 31.53 | 30.90 | 30.97 | 127,567 | -0.35(-1.12%) |
Jul 13, 2011 | 31.41 | 31.67 | 31.25 | 31.32 | 86,186 | +0.11(+0.36%) |
Jul 12, 2011 | 31.41 | 31.47 | 31.17 | 31.21 | 105,670 | -0.30(-0.96%) |
Jul 11, 2011 | 31.69 | 31.80 | 31.41 | 31.51 | 97,302 | -0.64(-2.00%) |
Jul 08, 2011 | 32.05 | 32.15 | 31.92 | 32.15 | 157,809 | -0.36(-1.09%) |
Jul 07, 2011 | 32.45 | 32.62 | 32.40 | 32.51 | 156,805 | +0.33(+1.03%) |
Jul 06, 2011 | 31.97 | 32.21 | 31.94 | 32.18 | 83,038 | +0.14(+0.44%) |
Jul 05, 2011 | 32.14 | 32.14 | 31.92 | 32.03 | 185,616 | -0.13(-0.39%) |
Jul 01, 2011 | 31.58 | 32.22 | 31.56 | 32.16 | 726,242 | +0.56(+1.78%) |
Jun 30, 2011 | 31.20 | 31.66 | 31.18 | 31.60 | 117,732 | +0.49(+1.56%) |
Jun 29, 2011 | 31.10 | 31.20 | 30.90 | 31.11 | 108,001 | +0.18(+0.57%) |
Jun 28, 2011 | 30.62 | 30.94 | 30.55 | 30.94 | 61,452 | +0.46(+1.50%) |
Jun 27, 2011 | 30.25 | 30.58 | 30.12 | 30.48 | 87,043 | +0.22(+0.72%) |
Jun 24, 2011 | 30.54 | 30.64 | 30.21 | 30.26 | 79,031 | -0.39(-1.29%) |
Jun 23, 2011 | 30.25 | 30.65 | 30.07 | 30.65 | 425,189 | -0.05(-0.18%) |
Jun 22, 2011 | 30.76 | 31.02 | 30.70 | 30.71 | 96,891 | -0.17(-0.54%) |
Jun 21, 2011 | 30.52 | 30.93 | 30.52 | 30.87 | 104,786 | +0.52(+1.70%) |
Jun 20, 2011 | 30.33 | 30.39 | 30.28 | 30.36 | 69,737 | +0.23(+0.78%) |
Jun 17, 2011 | 30.32 | 30.35 | 30.05 | 30.12 | 84,620 | +0.10(+0.34%) |
Jun 16, 2011 | 29.97 | 30.21 | 29.79 | 30.02 | 126,000 | +0.03(+0.11%) |
Jun 15, 2011 | 30.23 | 30.37 | 29.94 | 29.99 | 146,941 | -0.50(-1.65%) |
Jun 14, 2011 | 30.24 | 30.61 | 30.19 | 30.49 | 93,515 | +0.54(+1.82%) |
Jun 13, 2011 | 30.01 | 30.13 | 29.81 | 29.95 | 97,178 | -0.02(-0.08%) |
Jun 10, 2011 | 30.28 | 30.31 | 29.90 | 29.97 | 129,456 | -0.45(-1.48%) |
Jun 09, 2011 | 30.24 | 30.54 | 30.22 | 30.42 | 144,112 | +0.22(+0.71%) |
Jun 08, 2011 | 30.37 | 30.40 | 30.14 | 30.20 | 226,484 | -0.22(-0.72%) |
Jun 07, 2011 | 30.57 | 30.67 | 30.42 | 30.42 | 193,565 | +0.02(+0.07%) |
Jun 06, 2011 | 30.58 | 30.66 | 30.36 | 30.40 | 174,468 | -0.26(-0.84%) |
Jun 03, 2011 | 30.70 | 30.89 | 30.58 | 30.66 | 205,919 | -0.40(-1.27%) |
May 24, 2011 | 31.32 | 31.38 | 30.99 | 31.05 | 158,767 | -0.21(-0.68%) |
May 23, 2011 | 31.30 | 31.37 | 31.09 | 31.26 | 190,629 | -0.51(-1.60%) |
May 20, 2011 | 31.99 | 31.99 | 31.64 | 31.77 | 92,208 | -0.25(-0.79%) |
May 19, 2011 | 32.01 | 32.21 | 31.91 | 32.02 | 130,501 | +0.16(+0.51%) |
May 18, 2011 | 31.49 | 31.90 | 31.39 | 31.86 | 236,513 | +0.40(+1.27%) |
May 17, 2011 | 31.67 | 31.70 | 31.31 | 31.46 | 160,942 | -0.38(-1.20%) |
May 16, 2011 | 31.87 | 32.13 | 31.81 | 31.84 | 115,988 | -0.17(-0.53%) |
May 13, 2011 | 32.37 | 32.49 | 31.94 | 32.02 | 91,618 | -0.36(-1.11%) |
May 12, 2011 | 32.18 | 32.47 | 31.99 | 32.38 | 131,478 | +0.05(+0.17%) |
May 11, 2011 | 32.59 | 32.62 | 32.17 | 32.32 | 152,125 | -0.34(-1.05%) |
May 10, 2011 | 32.51 | 32.72 | 32.51 | 32.66 | 108,376 | +0.30(+0.92%) |
May 09, 2011 | 32.20 | 32.46 | 32.13 | 32.37 | 91,681 | +0.18(+0.57%) |
May 06, 2011 | 32.37 | 32.55 | 32.07 | 32.18 | 116,144 | +0.20(+0.63%) |
May 05, 2011 | 31.91 | 32.33 | 31.82 | 31.98 | 131,629 | -0.17(-0.52%) |
May 04, 2011 | 32.60 | 32.60 | 32.03 | 32.15 | 117,220 | -0.45(-1.37%) |
May 03, 2011 | 32.69 | 32.78 | 32.42 | 32.59 | 84,609 | -0.18(-0.56%) |
May 02, 2011 | 32.77 | 32.78 | 32.73 | 32.78 | 96,048 | -0.02(-0.05%) |
Apr 29, 2011 | 32.74 | 32.90 | 32.74 | 32.79 | 78,604 | +0.09(+0.27%) |
Apr 28, 2011 | 32.58 | 32.77 | 32.56 | 32.70 | 77,141 | +0.08(+0.25%) |
Apr 27, 2011 | 32.55 | 32.68 | 32.29 | 32.62 | 175,478 | +0.17(+0.53%) |
Apr 26, 2011 | 32.08 | 32.56 | 32.08 | 32.45 | 190,209 | +0.51(+1.59%) |
Apr 25, 2011 | 32.03 | 32.05 | 31.84 | 31.94 | 100,287 | -0.09(-0.28%) |
Apr 21, 2011 | 32.09 | 32.11 | 31.92 | 32.03 | 109,525 | +0.11(+0.34%) |
Apr 20, 2011 | 31.90 | 32.04 | 31.82 | 31.93 | 196,734 | +0.51(+1.62%) |
Apr 19, 2011 | 31.21 | 31.44 | 31.21 | 31.42 | 105,887 | +0.24(+0.76%) |
Apr 18, 2011 | 31.25 | 31.34 | 30.87 | 31.18 | 323,853 | -0.44(-1.39%) |
Apr 15, 2011 | 31.54 | 31.72 | 31.46 | 31.62 | 146,678 | +0.15(+0.47%) |
Apr 14, 2011 | 31.27 | 31.50 | 31.08 | 31.47 | 218,402 | +0.00(+0.01%) |
Apr 13, 2011 | 31.65 | 31.73 | 31.31 | 31.47 | 174,426 | +0.01(+0.04%) |
Apr 12, 2011 | 31.53 | 31.63 | 31.35 | 31.45 | 156,326 | -0.29(-0.91%) |
Apr 11, 2011 | 31.89 | 31.96 | 31.62 | 31.74 | 142,611 | -0.07(-0.23%) |
Apr 08, 2011 | 32.28 | 32.28 | 31.65 | 31.81 | 187,732 | -0.27(-0.85%) |
Apr 07, 2011 | 32.23 | 32.31 | 31.95 | 32.09 | 272,543 | -0.14(-0.43%) |
Apr 06, 2011 | 32.40 | 32.44 | 32.08 | 32.23 | 171,911 | +0.04(+0.13%) |
Apr 05, 2011 | 32.24 | 32.40 | 32.13 | 32.19 | 99,211 | -0.09(-0.26%) |
Apr 04, 2011 | 32.38 | 32.38 | 32.16 | 32.27 | 175,912 | +0.06(+0.20%) |
Apr 01, 2011 | 32.21 | 32.38 | 32.13 | 32.21 | 165,190 | +0.26(+0.80%) |
Mar 31, 2011 | 31.83 | 32.01 | 31.81 | 31.95 | 557,305 | +0.13(+0.41%) |
Mar 30, 2011 | 31.84 | 31.91 | 31.71 | 31.82 | 137,889 | +0.19(+0.60%) |
Mar 29, 2011 | 31.43 | 31.65 | 31.22 | 31.63 | 182,970 | +0.23(+0.74%) |
Mar 28, 2011 | 31.63 | 31.71 | 31.39 | 31.40 | 203,190 | -0.06(-0.20%) |
Mar 25, 2011 | 31.46 | 31.65 | 31.35 | 31.46 | 195,542 | +0.10(+0.33%) |
Mar 24, 2011 | 31.30 | 31.41 | 31.02 | 31.36 | 138,828 | +0.31(+1.00%) |
Mar 23, 2011 | 30.95 | 31.14 | 30.72 | 31.05 | 273,694 | +0.09(+0.29%) |
Mar 22, 2011 | 31.22 | 31.24 | 30.91 | 30.96 | 280,478 | -0.22(-0.72%) |
Mar 21, 2011 | 31.23 | 31.24 | 31.12 | 31.18 | 283,220 | +0.63(+2.06%) |
Mar 18, 2011 | 30.86 | 30.86 | 30.46 | 30.55 | 540,103 | +0.25(+0.83%) |
Mar 17, 2011 | 30.34 | 30.62 | 30.20 | 30.30 | 534,175 | +0.38(+1.28%) |
Mar 16, 2011 | 30.27 | 30.46 | 29.70 | 29.92 | 399,322 | -0.55(-1.80%) |
Mar 15, 2011 | 30.25 | 30.65 | 30.20 | 30.47 | 568,188 | -0.29(-0.95%) |
Mar 14, 2011 | 30.82 | 30.92 | 30.45 | 30.76 | 488,065 | -0.26(-0.85%) |
Mar 11, 2011 | 30.63 | 31.14 | 30.58 | 31.03 | 211,265 | +0.29(+0.93%) |
Mar 10, 2011 | 31.04 | 31.06 | 30.67 | 30.74 | 217,626 | -0.67(-2.13%) |
Mar 09, 2011 | 31.43 | 31.52 | 31.16 | 31.41 | 151,977 | -0.06(-0.19%) |
Mar 08, 2011 | 31.08 | 31.61 | 30.94 | 31.47 | 274,534 | +0.43(+1.39%) |
Mar 07, 2011 | 31.42 | 31.54 | 30.79 | 31.03 | 318,387 | -0.31(-0.99%) |
Mar 04, 2011 | 31.68 | 31.70 | 31.09 | 31.34 | 366,208 | -0.30(-0.94%) |
Mar 03, 2011 | 31.20 | 31.72 | 31.20 | 31.64 | 254,351 | +0.75(+2.43%) |
Mar 02, 2011 | 30.69 | 31.11 | 30.69 | 30.89 | 449,815 | +0.15(+0.48%) |
Mar 01, 2011 | 31.50 | 31.56 | 30.68 | 30.74 | 414,248 | -0.66(-2.09%) |
Feb 28, 2011 | 31.36 | 31.55 | 31.23 | 31.40 | 234,070 | +0.13(+0.43%) |
Feb 25, 2011 | 31.03 | 31.28 | 31.03 | 31.26 | 388,624 | +0.37(+1.19%) |
Feb 24, 2011 | 30.68 | 31.08 | 30.58 | 30.90 | 376,061 | +0.13(+0.44%) |
Feb 23, 2011 | 31.28 | 31.28 | 30.46 | 30.76 | 490,247 | -0.57(-1.83%) |
Feb 22, 2011 | 31.90 | 31.95 | 31.25 | 31.34 | 454,902 | -0.92(-2.84%) |
Feb 18, 2011 | 32.16 | 32.29 | 32.14 | 32.25 | 342,092 | +0.07(+0.21%) |
Feb 17, 2011 | 31.95 | 32.23 | 31.95 | 32.18 | 258,600 | +0.10(+0.32%) |
Feb 16, 2011 | 32.01 | 32.16 | 31.90 | 32.08 | 230,823 | +0.20(+0.62%) |
Feb 15, 2011 | 32.03 | 32.03 | 31.79 | 31.88 | 232,756 | -0.15(-0.46%) |
Feb 14, 2011 | 32.12 | 32.12 | 31.94 | 32.03 | 377,664 | +0.01(+0.04%) |
Feb 11, 2011 | 31.74 | 32.06 | 31.63 | 32.02 | 413,620 | +0.29(+0.91%) |
Feb 10, 2011 | 31.47 | 31.81 | 31.41 | 31.73 | 561,460 | +0.13(+0.43%) |
Feb 09, 2011 | 31.65 | 31.65 | 31.46 | 31.60 | 507,626 | -0.04(-0.11%) |
Feb 08, 2011 | 31.47 | 31.66 | 31.42 | 31.63 | 370,731 | +0.20(+0.64%) |
Feb 07, 2011 | 31.34 | 31.53 | 31.26 | 31.43 | 407,473 | +0.27(+0.86%) |
Feb 04, 2011 | 31.06 | 31.18 | 30.98 | 31.16 | 255,736 | +0.11(+0.36%) |
Feb 03, 2011 | 31.09 | 31.09 | 30.79 | 31.05 | 178,942 | +0.02(+0.06%) |
Feb 02, 2011 | 31.13 | 31.18 | 31.00 | 31.03 | 252,092 | -0.07(-0.23%) |
Feb 01, 2011 | 30.87 | 31.15 | 30.79 | 31.10 | 525,310 | +0.50(+1.64%) |
Jan 31, 2011 | 30.36 | 30.66 | 30.26 | 30.60 | 782,501 | +0.32(+1.05%) |
Jan 28, 2011 | 30.98 | 31.06 | 30.24 | 30.28 | 313,606 | -0.62(-1.99%) |
Jan 27, 2011 | 30.80 | 30.96 | 30.72 | 30.90 | 205,212 | +0.12(+0.38%) |
Jan 26, 2011 | 30.67 | 30.87 | 30.59 | 30.78 | 389,388 | +0.21(+0.69%) |
Jan 25, 2011 | 30.50 | 30.57 | 30.31 | 30.57 | 264,596 | -0.01(-0.04%) |
Jan 24, 2011 | 30.29 | 30.60 | 30.26 | 30.58 | 265,068 | +0.35(+1.16%) |
Jan 21, 2011 | 30.26 | 30.42 | 30.16 | 30.23 | 129,244 | +0.25(+0.82%) |
Jan 20, 2011 | 30.06 | 30.10 | 29.78 | 29.98 | 146,581 | -0.15(-0.51%) |
Jan 19, 2011 | 30.53 | 30.53 | 30.04 | 30.14 | 177,303 | -0.37(-1.22%) |
Jan 18, 2011 | 30.30 | 30.51 | 30.30 | 30.51 | 357,963 | +0.21(+0.70%) |
Jan 14, 2011 | 30.18 | 30.31 | 30.08 | 30.30 | 125,986 | +0.13(+0.45%) |
Jan 13, 2011 | 30.17 | 30.24 | 30.09 | 30.16 | 137,447 | +0.01(+0.04%) |
Jan 12, 2011 | 30.08 | 30.21 | 30.01 | 30.15 | 122,783 | +0.28(+0.93%) |
Jan 11, 2011 | 29.97 | 30.01 | 29.74 | 29.87 | 225,956 | +0.12(+0.41%) |
Jan 10, 2011 | 29.71 | 29.80 | 29.46 | 29.75 | 93,457 | +0.07(+0.24%) |
Jan 07, 2011 | 29.81 | 29.86 | 29.48 | 29.68 | 282,463 | +0.03(+0.09%) |
Jan 06, 2011 | 29.82 | 29.82 | 29.56 | 29.65 | 124,349 | -0.02(-0.08%) |
Jan 05, 2011 | 29.47 | 29.72 | 29.38 | 29.68 | 251,021 | +0.16(+0.55%) |
Jan 04, 2011 | 29.70 | 29.70 | 29.26 | 29.51 | 132,313 | -0.13(-0.42%) |
Jan 03, 2011 | 29.64 | 29.80 | 29.59 | 29.64 | 147,280 | +0.27(+0.93%) |
Dec 31, 2010 | 29.37 | 29.43 | 29.29 | 29.36 | 100,311 | -0.01(-0.03%) |
Dec 30, 2010 | 29.49 | 29.49 | 29.36 | 29.37 | 53,766 | -0.04(-0.14%) |
Dec 29, 2010 | 29.45 | 29.50 | 29.41 | 29.41 | 45,635 | +0.02(+0.06%) |
Dec 28, 2010 | 29.53 | 29.53 | 29.26 | 29.40 | 80,045 | +0.01(+0.03%) |
Dec 27, 2010 | 29.31 | 29.42 | 29.16 | 29.39 | 71,366 | +0.05(+0.18%) |
Dec 23, 2010 | 29.45 | 29.45 | 29.27 | 29.33 | 56,281 | -0.08(-0.27%) |
Dec 22, 2010 | 29.44 | 29.44 | 29.31 | 29.41 | 89,981 | +0.04(+0.14%) |
Dec 21, 2010 | 29.33 | 29.40 | 29.23 | 29.37 | 204,968 | +0.22(+0.75%) |
Dec 20, 2010 | 29.39 | 29.39 | 29.02 | 29.15 | 171,820 | -0.03(-0.09%) |
Dec 17, 2010 | 29.23 | 29.30 | 29.05 | 29.18 | 115,975 | +0.01(+0.05%) |
Dec 16, 2010 | 29.00 | 29.18 | 28.84 | 29.17 | 158,336 | +0.28(+0.98%) |
Dec 15, 2010 | 28.99 | 29.15 | 28.85 | 28.88 | 106,749 | -0.14(-0.48%) |
Dec 14, 2010 | 29.02 | 29.13 | 28.96 | 29.02 | 91,286 | +0.11(+0.39%) |
Dec 13, 2010 | 29.12 | 29.12 | 28.90 | 28.91 | 105,573 | +0.02(+0.06%) |
Dec 10, 2010 | 28.77 | 28.94 | 28.64 | 28.89 | 77,296 | +0.30(+1.05%) |
Dec 09, 2010 | 28.65 | 28.70 | 28.51 | 28.59 | 45,614 | +0.07(+0.24%) |
Dec 08, 2010 | 28.65 | 28.68 | 28.45 | 28.53 | 72,362 | -0.06(-0.22%) |
Dec 07, 2010 | 28.80 | 28.80 | 28.58 | 28.59 | 174,634 | +0.13(+0.44%) |
Dec 06, 2010 | 28.46 | 28.53 | 28.33 | 28.46 | 73,505 | -0.01(-0.05%) |
Dec 03, 2010 | 28.28 | 28.52 | 28.20 | 28.48 | 76,486 | +0.13(+0.46%) |
Dec 02, 2010 | 27.95 | 28.41 | 27.90 | 28.35 | 109,636 | +0.45(+1.61%) |
Dec 01, 2010 | 27.58 | 27.94 | 27.58 | 27.90 | 107,481 | +0.70(+2.57%) |
Nov 30, 2010 | 27.05 | 27.32 | 26.98 | 27.20 | 111,490 | -0.11(-0.39%) |
Nov 29, 2010 | 27.21 | 27.33 | 26.93 | 27.31 | 72,534 | -0.05(-0.18%) |
Nov 26, 2010 | 27.23 | 27.44 | 27.23 | 27.36 | 29,598 | -0.17(-0.62%) |
Nov 24, 2010 | 27.24 | 27.53 | 27.53 | 27.53 | 109,172 | +0.57(+2.11%) |
Nov 23, 2010 | 27.02 | 27.02 | 26.81 | 26.96 | 44,355 | -0.34(-1.25%) |
Nov 22, 2010 | 27.21 | 27.31 | 26.95 | 27.30 | 76,805 | -0.02(-0.08%) |
Nov 19, 2010 | 27.14 | 27.32 | 27.07 | 27.32 | 47,249 | +0.12(+0.44%) |
Nov 18, 2010 | 27.10 | 27.30 | 26.74 | 27.20 | 69,464 | +0.46(+1.73%) |
Nov 17, 2010 | 26.74 | 26.80 | 26.64 | 26.74 | 48,976 | +0.03(+0.10%) |
Nov 16, 2010 | 27.06 | 27.06 | 26.58 | 26.71 | 107,920 | -0.42(-1.55%) |
Nov 15, 2010 | 27.05 | 27.39 | 27.05 | 27.13 | 77,568 | +0.08(+0.28%) |
Nov 12, 2010 | 27.21 | 27.32 | 26.92 | 27.06 | 59,526 | -0.34(-1.23%) |
Nov 11, 2010 | 27.32 | 27.39 | 27.18 | 27.39 | 59,184 | -0.12(-0.44%) |
Nov 10, 2010 | 27.47 | 27.55 | 27.25 | 27.51 | 121,181 | +0.03(+0.10%) |
Nov 09, 2010 | 27.83 | 27.83 | 27.41 | 27.49 | 99,334 | -0.23(-0.82%) |
Nov 08, 2010 | 27.73 | 27.75 | 27.58 | 27.71 | 67,567 | -0.07(-0.26%) |
Nov 05, 2010 | 27.62 | 27.87 | 27.60 | 27.79 | 125,746 | +0.15(+0.54%) |
Nov 04, 2010 | 27.32 | 27.66 | 27.32 | 27.64 | 114,532 | +0.61(+2.27%) |
Nov 03, 2010 | 27.11 | 27.11 | 26.74 | 27.02 | 49,467 | +0.04(+0.15%) |
Nov 02, 2010 | 27.02 | 27.05 | 26.88 | 26.98 | 64,274 | +0.23(+0.87%) |
Nov 01, 2010 | 26.88 | 27.06 | 26.59 | 26.75 | 119,162 | +0.00(+0.00%) |
Oct 29, 2010 | 26.65 | 26.80 | 26.59 | 26.75 | 124,488 | +0.08(+0.30%) |
Oct 28, 2010 | 26.88 | 26.91 | 26.49 | 26.67 | 57,080 | -0.07(-0.27%) |
Oct 27, 2010 | 26.64 | 26.81 | 26.45 | 26.74 | 72,077 | -0.26(-0.95%) |
Oct 25, 2010 | 27.01 | 27.27 | 26.99 | 27.00 | 52,397 | +0.11(+0.42%) |
Oct 22, 2010 | 26.91 | 26.91 | 26.73 | 26.89 | 44,871 | +0.03(+0.10%) |
Oct 21, 2010 | 26.68 | 27.02 | 26.63 | 26.86 | 87,814 | +0.17(+0.64%) |
Oct 20, 2010 | 26.42 | 26.78 | 26.38 | 26.69 | 65,981 | +0.35(+1.33%) |
Oct 19, 2010 | 26.44 | 26.57 | 26.18 | 26.34 | 96,907 | -0.40(-1.49%) |
Oct 18, 2010 | 26.71 | 26.76 | 26.63 | 26.74 | 55,351 | +0.05(+0.18%) |
Oct 15, 2010 | 27.07 | 27.07 | 26.54 | 26.69 | 66,668 | -0.16(-0.58%) |
Oct 14, 2010 | 26.89 | 26.97 | 26.67 | 26.85 | 67,230 | -0.11(-0.42%) |
Oct 13, 2010 | 26.83 | 27.11 | 26.73 | 26.96 | 91,112 | +0.36(+1.36%) |
Oct 12, 2010 | 26.55 | 26.64 | 26.22 | 26.59 | 60,028 | +0.01(+0.05%) |
Oct 11, 2010 | 26.62 | 26.80 | 26.52 | 26.58 | 50,665 | -0.03(-0.12%) |
Oct 08, 2010 | 26.61 | 26.70 | 26.38 | 26.61 | 84,403 | +0.20(+0.76%) |
Oct 07, 2010 | 26.57 | 26.57 | 26.25 | 26.41 | 68,850 | -0.01(-0.03%) |
Oct 06, 2010 | 26.30 | 26.49 | 26.26 | 26.42 | 86,498 | +0.12(+0.44%) |
Oct 05, 2010 | 25.92 | 26.37 | 25.87 | 26.30 | 88,392 | +0.65(+2.52%) |
Oct 04, 2010 | 25.87 | 26.03 | 25.53 | 25.66 | 70,765 | -0.30(-1.16%) |
Oct 01, 2010 | 25.96 | 26.18 | 25.86 | 25.96 | 393,387 | +0.07(+0.26%) |
Sep 30, 2010 | 26.11 | 26.28 | 25.78 | 25.89 | 99,678 | -0.06(-0.24%) |
Sep 29, 2010 | 25.90 | 26.15 | 25.81 | 25.95 | 78,840 | +0.00(+0.00%) |
Sep 28, 2010 | 25.92 | 25.99 | 25.50 | 25.95 | 446 | +0.16(+0.63%) |
Sep 27, 2010 | 26.03 | 26.03 | 25.77 | 25.79 | 323,983 | -0.17(-0.64%) |
Sep 24, 2010 | 25.65 | 25.97 | 25.62 | 25.96 | 168,212 | +0.67(+2.64%) |
Sep 23, 2010 | 25.46 | 25.62 | 25.23 | 25.29 | 370,168 | -0.44(-1.70%) |
Sep 22, 2010 | 25.91 | 26.00 | 25.62 | 25.73 | 81,747 | -0.15(-0.59%) |
Sep 21, 2010 | 25.85 | 26.04 | 25.78 | 25.88 | 133,653 | +0.03(+0.10%) |
Sep 20, 2010 | 25.65 | 25.90 | 25.46 | 25.85 | 264,451 | +0.40(+1.56%) |
Sep 17, 2010 | 25.46 | 25.52 | 25.20 | 25.46 | 113,375 | +0.15(+0.58%) |
Sep 15, 2010 | 25.19 | 25.36 | 25.08 | 25.31 | 230,570 | +0.04(+0.16%) |
Sep 14, 2010 | 25.28 | 25.41 | 25.21 | 25.27 | 126,158 | -0.09(-0.37%) |
Sep 13, 2010 | 25.41 | 25.42 | 25.24 | 25.36 | 331,557 | +0.32(+1.28%) |
Sep 10, 2010 | 24.89 | 25.10 | 24.88 | 25.04 | 346,722 | +0.16(+0.63%) |
Sep 09, 2010 | 25.12 | 25.16 | 24.78 | 24.88 | 180,174 | +0.05(+0.20%) |
Sep 08, 2010 | 24.67 | 24.97 | 24.67 | 24.84 | 99,716 | +0.22(+0.91%) |
Sep 07, 2010 | 24.75 | 24.77 | 24.59 | 24.61 | 68,912 | -0.27(-1.09%) |
Sep 03, 2010 | 24.84 | 25.03 | 24.71 | 24.88 | 569,040 | +0.38(+1.55%) |
Sep 02, 2010 | 24.22 | 24.52 | 24.20 | 24.50 | 184,412 | +0.36(+1.50%) |