Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.92 | 34.05 | 32.94 | 32.94 | 3,797 | -1.00(-2.94%) |
Sep 29, 2011 | 34.67 | 34.67 | 33.43 | 33.93 | 4,722 | -0.46(-1.34%) |
Sep 28, 2011 | 34.03 | 34.76 | 34.00 | 34.40 | 6,682 | +0.30(+0.88%) |
Sep 27, 2011 | 33.99 | 34.80 | 33.99 | 34.10 | 8,599 | +0.43(+1.26%) |
Sep 26, 2011 | 31.91 | 33.67 | 31.51 | 33.67 | 19,478 | +1.72(+5.39%) |
Sep 23, 2011 | 33.17 | 33.99 | 31.72 | 31.95 | 53,760 | -1.59(-4.73%) |
Sep 22, 2011 | 35.73 | 35.85 | 33.53 | 33.53 | 21,027 | -2.33(-6.49%) |
Sep 21, 2011 | 36.30 | 36.42 | 35.81 | 35.86 | 4,395 | -0.80(-2.18%) |
Sep 20, 2011 | 35.98 | 37.21 | 35.98 | 36.66 | 17,511 | +0.41(+1.14%) |
Sep 19, 2011 | 35.82 | 37.56 | 35.27 | 36.25 | 8,086 | -0.59(-1.59%) |
Sep 16, 2011 | 38.02 | 38.02 | 36.62 | 36.83 | 12,456 | -1.05(-2.77%) |
Sep 15, 2011 | 38.29 | 38.29 | 37.75 | 37.88 | 5,283 | -0.22(-0.59%) |
Sep 14, 2011 | 37.72 | 38.29 | 37.54 | 38.11 | 5,223 | +0.42(+1.13%) |
Sep 13, 2011 | 37.11 | 37.71 | 36.81 | 37.69 | 5,153 | +0.34(+0.92%) |
Sep 12, 2011 | 36.65 | 37.37 | 36.43 | 37.34 | 8,681 | +0.03(+0.07%) |
Sep 09, 2011 | 36.62 | 37.34 | 36.55 | 37.31 | 3,038 | +0.15(+0.41%) |
Sep 08, 2011 | 36.97 | 37.70 | 36.03 | 37.16 | 4,488 | -0.41(-1.09%) |
Sep 07, 2011 | 36.24 | 37.69 | 36.24 | 37.57 | 10,606 | +1.43(+3.96%) |
Sep 06, 2011 | 35.10 | 36.16 | 34.83 | 36.14 | 11,379 | -0.05(-0.15%) |
Sep 02, 2011 | 36.91 | 36.91 | 35.35 | 36.19 | 16,487 | -1.37(-3.64%) |
Sep 01, 2011 | 37.97 | 38.55 | 36.99 | 37.56 | 18,205 | -0.65(-1.69%) |
Aug 31, 2011 | 38.42 | 38.66 | 38.00 | 38.20 | 6,531 | +0.12(+0.31%) |
Aug 30, 2011 | 38.07 | 38.65 | 37.98 | 38.08 | 2,671 | -0.43(-1.13%) |
Aug 29, 2011 | 38.02 | 38.80 | 37.63 | 38.52 | 9,044 | +0.73(+1.94%) |
Aug 26, 2011 | 38.07 | 38.93 | 36.93 | 37.79 | 37,625 | -0.25(-0.67%) |
Aug 25, 2011 | 38.29 | 38.73 | 37.63 | 38.04 | 7,062 | +0.06(+0.17%) |
Aug 24, 2011 | 38.08 | 38.80 | 37.63 | 37.98 | 5,761 | +0.05(+0.12%) |
Aug 23, 2011 | 38.34 | 39.09 | 37.79 | 37.93 | 17,212 | -0.59(-1.53%) |
Aug 22, 2011 | 38.75 | 39.26 | 38.07 | 38.52 | 9,829 | +0.05(+0.14%) |
Aug 19, 2011 | 39.60 | 39.88 | 38.46 | 38.46 | 11,462 | -1.02(-2.57%) |
Aug 18, 2011 | 39.66 | 39.79 | 39.08 | 39.48 | 7,197 | -0.28(-0.71%) |
Aug 17, 2011 | 39.43 | 40.15 | 39.43 | 39.76 | 3,282 | +0.31(+0.78%) |
Aug 16, 2011 | 38.34 | 40.25 | 38.34 | 39.45 | 20,300 | +0.34(+0.86%) |
Aug 15, 2011 | 38.92 | 40.01 | 37.97 | 39.12 | 17,747 | +0.60(+1.55%) |
Aug 12, 2011 | 37.96 | 39.34 | 37.95 | 38.52 | 7,917 | +0.45(+1.19%) |
Aug 11, 2011 | 36.91 | 38.07 | 36.62 | 38.07 | 11,105 | +1.47(+4.02%) |
Aug 10, 2011 | 36.30 | 37.69 | 35.63 | 36.59 | 12,850 | +0.23(+0.64%) |
Aug 09, 2011 | 35.50 | 37.94 | 32.63 | 36.36 | 19,013 | +1.24(+3.54%) |
Aug 08, 2011 | 35.50 | 36.71 | 35.12 | 35.12 | 23,409 | -3.53(-9.14%) |
Aug 05, 2011 | 38.69 | 39.52 | 33.72 | 38.65 | 40,003 | -0.42(-1.08%) |
Aug 04, 2011 | 39.85 | 40.34 | 38.37 | 39.07 | 21,056 | -0.98(-2.44%) |
Aug 03, 2011 | 40.79 | 40.79 | 39.39 | 40.05 | 17,421 | -0.91(-2.21%) |
Aug 02, 2011 | 40.79 | 41.85 | 40.21 | 40.96 | 17,903 | -0.26(-0.64%) |
Aug 01, 2011 | 40.26 | 41.59 | 40.04 | 41.22 | 32,200 | +0.51(+1.25%) |
Jul 29, 2011 | 39.92 | 41.23 | 39.32 | 40.71 | 9,539 | +0.77(+1.92%) |
Jul 28, 2011 | 40.38 | 40.55 | 39.90 | 39.95 | 10,682 | -0.39(-0.96%) |
Jul 27, 2011 | 40.89 | 40.89 | 40.33 | 40.33 | 6,398 | -0.81(-1.96%) |
Jul 26, 2011 | 41.41 | 41.81 | 40.93 | 41.14 | 8,218 | -0.40(-0.96%) |
Jul 25, 2011 | 40.96 | 42.04 | 40.82 | 41.54 | 17,867 | -0.16(-0.39%) |
Jul 22, 2011 | 41.66 | 41.70 | 41.34 | 41.70 | 2,151 | -0.05(-0.13%) |
Jul 21, 2011 | 41.56 | 42.01 | 41.56 | 41.75 | 16,124 | +0.22(+0.53%) |
Jul 20, 2011 | 41.78 | 41.78 | 41.17 | 41.53 | 8,180 | +0.05(+0.12%) |
Jul 19, 2011 | 40.36 | 41.64 | 40.36 | 41.48 | 19,763 | +0.77(+1.90%) |
Jul 18, 2011 | 40.88 | 41.03 | 40.15 | 40.71 | 17,761 | -0.79(-1.91%) |
Jul 15, 2011 | 41.43 | 41.98 | 41.43 | 41.50 | 7,400 | +0.17(+0.42%) |
Jul 14, 2011 | 41.75 | 42.46 | 41.31 | 41.33 | 23,793 | -0.38(-0.90%) |
Jul 13, 2011 | 41.90 | 42.18 | 41.42 | 41.71 | 13,936 | +0.24(+0.58%) |
Jul 12, 2011 | 41.78 | 42.20 | 41.38 | 41.46 | 20,686 | -0.47(-1.12%) |
Jul 11, 2011 | 41.52 | 42.59 | 41.39 | 41.93 | 20,054 | -0.27(-0.65%) |
Jul 08, 2011 | 41.59 | 42.39 | 41.31 | 42.21 | 14,629 | +0.16(+0.39%) |
Jul 07, 2011 | 41.51 | 42.56 | 41.51 | 42.04 | 15,147 | +0.59(+1.42%) |
Jul 06, 2011 | 42.69 | 42.69 | 41.16 | 41.46 | 12,172 | -1.12(-2.64%) |
Jul 05, 2011 | 41.31 | 42.58 | 41.31 | 42.58 | 15,724 | +0.84(+2.02%) |
Jul 01, 2011 | 41.37 | 41.77 | 41.29 | 41.74 | 7,116 | +0.76(+1.86%) |
Jun 30, 2011 | 40.90 | 41.30 | 40.40 | 40.98 | 8,128 | +0.07(+0.18%) |
Jun 29, 2011 | 40.36 | 41.20 | 39.88 | 40.90 | 8,279 | +0.72(+1.78%) |
Jun 28, 2011 | 39.43 | 40.38 | 39.43 | 40.19 | 4,519 | +0.76(+1.93%) |
Jun 27, 2011 | 39.23 | 39.79 | 38.98 | 39.43 | 10,172 | -0.15(-0.39%) |
Jun 24, 2011 | 38.66 | 40.65 | 38.66 | 39.58 | 13,013 | +0.92(+2.39%) |
Jun 23, 2011 | 40.91 | 40.91 | 38.30 | 38.66 | 43,541 | -2.54(-6.16%) |
Jun 22, 2011 | 41.85 | 42.17 | 41.17 | 41.19 | 23,458 | -1.02(-2.40%) |
Jun 21, 2011 | 41.96 | 42.73 | 41.59 | 42.21 | 8,758 | +0.00(+0.00%) |
Jun 20, 2011 | 42.39 | 42.69 | 42.07 | 42.21 | 8,036 | -0.16(-0.39%) |
Jun 17, 2011 | 42.61 | 43.04 | 42.37 | 42.37 | 7,625 | -0.45(-1.06%) |
Jun 16, 2011 | 42.51 | 43.48 | 41.57 | 42.82 | 13,915 | +0.27(+0.64%) |
Jun 15, 2011 | 41.83 | 42.84 | 41.69 | 42.55 | 6,097 | +0.88(+2.10%) |
Jun 14, 2011 | 41.42 | 42.24 | 41.25 | 41.68 | 13,844 | +0.48(+1.17%) |
Jun 13, 2011 | 42.06 | 42.14 | 41.19 | 41.19 | 10,869 | -1.12(-2.66%) |
Jun 10, 2011 | 44.59 | 44.70 | 42.04 | 42.32 | 14,629 | -2.17(-4.87%) |
Jun 09, 2011 | 43.90 | 44.64 | 43.90 | 44.48 | 13,004 | +0.30(+0.68%) |
Jun 08, 2011 | 43.36 | 44.40 | 43.27 | 44.18 | 14,862 | +1.00(+2.31%) |
Jun 07, 2011 | 43.27 | 43.48 | 42.61 | 43.19 | 5,902 | -0.23(-0.53%) |
Jun 06, 2011 | 42.83 | 43.41 | 42.37 | 43.41 | 8,301 | +0.85(+2.00%) |
Jun 03, 2011 | 43.16 | 44.34 | 42.56 | 42.56 | 12,858 | +0.36(+0.86%) |
May 24, 2011 | 42.14 | 42.24 | 41.83 | 42.20 | 24,070 | +0.24(+0.56%) |
May 23, 2011 | 41.69 | 42.24 | 41.27 | 41.96 | 9,266 | -0.06(-0.14%) |
May 20, 2011 | 42.05 | 42.14 | 41.72 | 42.02 | 4,854 | -0.20(-0.48%) |
May 19, 2011 | 42.04 | 42.36 | 41.43 | 42.23 | 48,635 | -0.14(-0.32%) |
May 18, 2011 | 41.74 | 42.57 | 41.52 | 42.36 | 26,651 | +0.13(+0.30%) |
May 17, 2011 | 42.90 | 42.90 | 42.05 | 42.24 | 5,524 | -1.29(-2.97%) |
May 16, 2011 | 42.51 | 43.53 | 42.51 | 43.53 | 8,317 | +1.01(+2.37%) |
May 13, 2011 | 43.14 | 43.68 | 42.51 | 42.52 | 8,977 | -0.54(-1.26%) |
May 12, 2011 | 42.69 | 43.73 | 42.41 | 43.06 | 12,514 | +0.41(+0.96%) |
May 11, 2011 | 42.96 | 43.55 | 42.53 | 42.65 | 9,835 | -0.49(-1.14%) |
May 10, 2011 | 42.60 | 44.31 | 42.60 | 43.15 | 10,520 | +0.55(+1.29%) |
May 09, 2011 | 41.43 | 43.02 | 41.43 | 42.60 | 4,722 | +1.58(+3.84%) |
May 06, 2011 | 40.17 | 41.46 | 39.58 | 41.02 | 8,177 | +0.85(+2.12%) |
May 05, 2011 | 40.24 | 41.32 | 39.62 | 40.17 | 8,337 | -0.53(-1.29%) |
May 04, 2011 | 43.13 | 43.13 | 39.04 | 40.69 | 31,892 | -1.89(-4.43%) |
May 03, 2011 | 43.22 | 43.52 | 42.58 | 42.58 | 11,225 | -1.00(-2.29%) |
May 02, 2011 | 43.58 | 43.58 | 43.58 | 43.58 | 12,438 | +0.52(+1.22%) |
Apr 29, 2011 | 43.17 | 43.55 | 43.02 | 43.05 | 3,065 | -0.13(-0.29%) |
Apr 28, 2011 | 43.79 | 44.22 | 43.18 | 43.18 | 12,798 | -0.61(-1.39%) |
Apr 27, 2011 | 43.84 | 44.22 | 43.66 | 43.79 | 6,319 | -0.44(-0.98%) |
Apr 26, 2011 | 44.69 | 44.69 | 43.51 | 44.22 | 7,419 | -0.04(-0.10%) |
Apr 25, 2011 | 44.82 | 44.84 | 43.86 | 44.26 | 10,024 | +0.06(+0.14%) |
Apr 21, 2011 | 43.96 | 44.44 | 43.89 | 44.20 | 4,373 | -0.09(-0.20%) |
Apr 20, 2011 | 43.03 | 44.43 | 43.02 | 44.29 | 11,787 | +1.40(+3.28%) |
Apr 19, 2011 | 42.67 | 42.89 | 42.33 | 42.89 | 7,572 | +0.22(+0.51%) |
Apr 18, 2011 | 44.14 | 44.27 | 42.60 | 42.67 | 8,056 | -1.56(-3.52%) |
Apr 15, 2011 | 42.82 | 44.30 | 42.82 | 44.23 | 11,617 | +1.20(+2.79%) |
Apr 14, 2011 | 43.50 | 43.50 | 42.32 | 43.03 | 8,065 | -0.90(-2.04%) |
Apr 13, 2011 | 43.89 | 44.39 | 43.87 | 43.92 | 5,689 | +0.13(+0.30%) |
Apr 12, 2011 | 43.80 | 44.26 | 42.27 | 43.79 | 12,824 | -0.49(-1.11%) |
Apr 11, 2011 | 43.56 | 44.40 | 43.56 | 44.28 | 12,573 | -0.03(-0.06%) |
Apr 08, 2011 | 43.86 | 44.90 | 43.59 | 44.31 | 17,969 | +0.81(+1.85%) |
Apr 07, 2011 | 42.43 | 43.50 | 42.14 | 43.50 | 37,544 | +1.36(+3.23%) |
Apr 06, 2011 | 41.10 | 42.81 | 40.88 | 42.14 | 22,937 | +1.02(+2.49%) |
Apr 05, 2011 | 40.72 | 41.24 | 40.72 | 41.12 | 17,106 | -0.44(-1.05%) |
Apr 04, 2011 | 40.53 | 41.56 | 40.26 | 41.56 | 13,626 | +1.20(+2.97%) |
Apr 01, 2011 | 40.55 | 41.19 | 40.07 | 40.36 | 19,216 | -0.12(-0.30%) |
Mar 31, 2011 | 41.20 | 41.70 | 40.04 | 40.48 | 16,013 | -0.57(-1.39%) |
Mar 30, 2011 | 41.00 | 41.56 | 39.84 | 41.05 | 9,370 | -0.01(-0.02%) |
Mar 29, 2011 | 40.96 | 41.37 | 40.43 | 41.06 | 6,766 | +0.12(+0.30%) |
Mar 28, 2011 | 40.44 | 41.37 | 40.37 | 40.94 | 7,619 | +0.29(+0.70%) |
Mar 25, 2011 | 41.30 | 41.55 | 39.70 | 40.65 | 28,681 | -1.04(-2.50%) |
Mar 24, 2011 | 41.87 | 42.05 | 41.69 | 41.69 | 3,139 | +0.01(+0.02%) |
Mar 23, 2011 | 41.66 | 41.92 | 41.66 | 41.68 | 2,479 | +0.15(+0.36%) |
Mar 22, 2011 | 41.69 | 41.91 | 41.15 | 41.53 | 4,749 | -0.02(-0.05%) |
Mar 21, 2011 | 41.69 | 41.83 | 41.56 | 41.56 | 14,848 | +0.77(+1.89%) |
Mar 18, 2011 | 40.28 | 41.11 | 40.28 | 40.79 | 8,602 | +0.91(+2.27%) |
Mar 17, 2011 | 38.85 | 41.30 | 38.31 | 39.88 | 40,305 | +1.02(+2.63%) |
Mar 16, 2011 | 38.97 | 39.20 | 37.74 | 38.86 | 9,727 | -0.77(-1.95%) |
Mar 15, 2011 | 40.00 | 40.00 | 39.32 | 39.63 | 7,869 | +0.14(+0.35%) |
Mar 14, 2011 | 40.33 | 40.33 | 37.40 | 39.49 | 56,849 | -0.79(-1.95%) |
Mar 11, 2011 | 40.79 | 40.79 | 40.26 | 40.28 | 5,161 | -0.29(-0.72%) |
Mar 10, 2011 | 40.84 | 40.84 | 40.11 | 40.57 | 7,312 | -0.51(-1.24%) |
Mar 09, 2011 | 41.27 | 41.79 | 41.08 | 41.08 | 10,276 | -0.40(-0.96%) |
Mar 08, 2011 | 42.73 | 42.73 | 39.93 | 41.47 | 24,060 | -1.31(-3.07%) |
Mar 07, 2011 | 42.94 | 43.34 | 42.79 | 42.79 | 6,412 | +0.02(+0.04%) |
Mar 04, 2011 | 42.41 | 43.03 | 42.41 | 42.77 | 8,482 | +0.22(+0.53%) |
Mar 03, 2011 | 43.12 | 43.31 | 42.46 | 42.55 | 15,588 | -0.28(-0.65%) |
Mar 02, 2011 | 41.90 | 42.98 | 41.60 | 42.82 | 22,379 | +1.32(+3.19%) |
Mar 01, 2011 | 40.77 | 41.50 | 40.50 | 41.50 | 27,891 | +0.73(+1.79%) |
Feb 28, 2011 | 39.85 | 41.65 | 39.62 | 40.77 | 39,976 | +0.66(+1.65%) |
Feb 25, 2011 | 40.06 | 40.33 | 39.84 | 40.11 | 7,497 | +0.05(+0.13%) |
Feb 24, 2011 | 39.31 | 40.40 | 39.31 | 40.06 | 10,099 | +0.45(+1.14%) |
Feb 23, 2011 | 38.48 | 40.08 | 38.17 | 39.61 | 11,925 | +0.74(+1.90%) |
Feb 22, 2011 | 40.00 | 40.17 | 38.62 | 38.87 | 10,219 | -1.22(-3.04%) |
Feb 18, 2011 | 40.24 | 40.41 | 40.04 | 40.08 | 10,103 | -0.25(-0.63%) |
Feb 17, 2011 | 40.19 | 40.46 | 40.19 | 40.34 | 9,566 | -0.18(-0.45%) |
Feb 16, 2011 | 39.63 | 40.52 | 39.08 | 40.52 | 9,040 | +1.10(+2.79%) |
Feb 15, 2011 | 39.02 | 40.31 | 38.81 | 39.42 | 7,947 | +0.27(+0.70%) |
Feb 14, 2011 | 39.79 | 39.79 | 38.51 | 39.14 | 8,053 | -0.51(-1.29%) |
Feb 11, 2011 | 39.66 | 40.55 | 39.40 | 39.65 | 19,799 | +0.25(+0.64%) |
Feb 10, 2011 | 38.04 | 39.74 | 37.87 | 39.40 | 25,260 | +1.51(+3.98%) |
Feb 09, 2011 | 37.77 | 37.89 | 37.50 | 37.89 | 13,735 | +0.54(+1.45%) |
Feb 08, 2011 | 37.37 | 37.67 | 37.11 | 37.35 | 20,574 | +0.07(+0.19%) |
Feb 07, 2011 | 36.32 | 37.51 | 36.20 | 37.28 | 11,734 | +1.08(+2.99%) |
Feb 04, 2011 | 37.02 | 37.04 | 34.82 | 36.20 | 12,959 | -0.86(-2.31%) |
Feb 03, 2011 | 36.09 | 37.33 | 35.85 | 37.05 | 14,462 | +0.86(+2.38%) |
Feb 02, 2011 | 34.51 | 36.25 | 34.34 | 36.19 | 8,323 | +1.61(+4.66%) |
Feb 01, 2011 | 33.83 | 35.19 | 33.83 | 34.58 | 11,958 | +0.52(+1.54%) |
Jan 31, 2011 | 33.72 | 34.28 | 33.61 | 34.06 | 8,521 | +0.23(+0.67%) |
Jan 28, 2011 | 33.83 | 34.06 | 33.60 | 33.83 | 8,979 | +0.13(+0.37%) |
Jan 27, 2011 | 33.05 | 33.73 | 32.93 | 33.71 | 10,513 | +0.69(+2.08%) |
Jan 26, 2011 | 32.62 | 33.12 | 32.36 | 33.02 | 7,642 | +0.07(+0.22%) |
Jan 25, 2011 | 32.52 | 32.95 | 32.30 | 32.95 | 8,255 | +0.15(+0.47%) |
Jan 24, 2011 | 31.63 | 32.79 | 31.63 | 32.79 | 18,408 | +0.77(+2.39%) |
Jan 21, 2011 | 32.00 | 32.36 | 31.62 | 32.03 | 30,851 | -0.32(-0.98%) |
Jan 20, 2011 | 33.00 | 33.00 | 32.30 | 32.34 | 7,235 | -0.42(-1.29%) |
Jan 19, 2011 | 32.85 | 33.12 | 32.68 | 32.77 | 7,587 | -0.25(-0.77%) |
Jan 18, 2011 | 33.61 | 33.61 | 32.66 | 33.02 | 13,836 | -0.71(-2.09%) |
Jan 14, 2011 | 33.50 | 33.90 | 33.23 | 33.73 | 3,449 | +0.09(+0.27%) |
Jan 13, 2011 | 33.92 | 34.16 | 33.41 | 33.63 | 9,310 | -0.42(-1.25%) |
Jan 12, 2011 | 34.16 | 34.16 | 33.86 | 34.06 | 3,877 | -0.09(-0.25%) |
Jan 11, 2011 | 33.38 | 34.14 | 33.13 | 34.14 | 4,156 | +0.51(+1.52%) |
Jan 10, 2011 | 33.07 | 33.81 | 33.04 | 33.63 | 6,927 | +0.32(+0.95%) |
Jan 07, 2011 | 33.61 | 33.61 | 32.88 | 33.32 | 5,744 | -0.01(-0.03%) |
Jan 06, 2011 | 32.79 | 33.54 | 32.67 | 33.33 | 6,810 | +0.14(+0.44%) |
Jan 05, 2011 | 33.15 | 33.44 | 31.82 | 33.18 | 9,842 | -0.11(-0.33%) |
Jan 04, 2011 | 33.69 | 33.80 | 33.20 | 33.29 | 3,602 | +0.09(+0.27%) |
Jan 03, 2011 | 32.61 | 33.95 | 32.61 | 33.20 | 8,018 | +0.29(+0.88%) |
Dec 31, 2010 | 32.73 | 32.92 | 32.66 | 32.91 | 9,349 | -0.26(-0.79%) |
Dec 30, 2010 | 32.98 | 33.22 | 32.88 | 33.17 | 1,332 | -0.21(-0.62%) |
Dec 29, 2010 | 33.76 | 33.76 | 33.38 | 33.38 | 5,166 | -0.51(-1.49%) |
Dec 28, 2010 | 32.53 | 34.27 | 31.58 | 33.89 | 22,863 | +1.30(+3.99%) |
Dec 27, 2010 | 32.99 | 33.19 | 32.50 | 32.59 | 8,418 | -0.53(-1.59%) |
Dec 23, 2010 | 32.98 | 33.37 | 32.94 | 33.12 | 5,066 | -0.04(-0.12%) |
Dec 22, 2010 | 33.72 | 33.85 | 33.16 | 33.16 | 7,514 | -0.29(-0.86%) |
Dec 21, 2010 | 33.25 | 33.44 | 32.98 | 33.44 | 6,752 | +0.07(+0.22%) |
Dec 20, 2010 | 32.89 | 33.72 | 32.64 | 33.37 | 16,794 | +0.49(+1.48%) |
Dec 17, 2010 | 33.21 | 33.21 | 32.89 | 32.89 | 24,646 | -0.31(-0.92%) |
Dec 16, 2010 | 32.93 | 33.21 | 32.93 | 33.19 | 9,134 | +0.25(+0.77%) |
Dec 15, 2010 | 33.36 | 33.43 | 32.94 | 32.94 | 7,844 | -0.47(-1.40%) |
Dec 14, 2010 | 33.83 | 33.84 | 33.41 | 33.41 | 2,088 | +0.02(+0.05%) |
Dec 13, 2010 | 33.01 | 33.92 | 33.01 | 33.39 | 5,313 | +0.11(+0.32%) |
Dec 10, 2010 | 33.75 | 33.75 | 33.16 | 33.28 | 2,859 | -0.14(-0.43%) |
Dec 09, 2010 | 33.53 | 33.77 | 33.34 | 33.43 | 10,791 | -0.23(-0.67%) |
Dec 08, 2010 | 33.18 | 33.65 | 32.98 | 33.65 | 5,680 | +0.26(+0.77%) |
Dec 07, 2010 | 32.89 | 33.62 | 32.89 | 33.39 | 22,577 | +0.50(+1.52%) |
Dec 06, 2010 | 33.56 | 33.59 | 32.89 | 32.89 | 28,104 | -0.69(-2.04%) |
Dec 03, 2010 | 33.83 | 33.93 | 32.51 | 33.58 | 33,196 | -0.29(-0.85%) |
Dec 02, 2010 | 34.34 | 34.34 | 33.39 | 33.87 | 17,070 | -0.46(-1.34%) |
Dec 01, 2010 | 34.55 | 34.61 | 34.02 | 34.33 | 17,038 | -0.38(-1.09%) |
Nov 30, 2010 | 34.37 | 35.18 | 34.37 | 34.71 | 7,755 | +0.11(+0.31%) |
Nov 29, 2010 | 35.19 | 35.46 | 34.40 | 34.60 | 9,546 | -0.72(-2.04%) |
Nov 26, 2010 | 35.32 | 35.34 | 35.25 | 35.32 | 2,306 | -0.34(-0.96%) |
Nov 24, 2010 | 35.66 | 35.66 | 35.66 | 35.66 | 11,699 | -0.15(-0.43%) |
Nov 23, 2010 | 35.46 | 36.09 | 35.27 | 35.82 | 6,979 | +0.05(+0.15%) |
Nov 22, 2010 | 35.73 | 35.88 | 35.55 | 35.76 | 3,703 | +0.00(+0.00%) |
Nov 19, 2010 | 35.53 | 36.08 | 35.23 | 35.76 | 12,286 | -0.14(-0.40%) |
Nov 18, 2010 | 35.93 | 35.95 | 35.37 | 35.91 | 21,140 | +0.14(+0.40%) |
Nov 17, 2010 | 36.09 | 36.09 | 35.19 | 35.76 | 30,021 | -0.23(-0.65%) |
Nov 16, 2010 | 35.86 | 37.12 | 35.64 | 36.00 | 33,695 | +0.13(+0.37%) |
Nov 15, 2010 | 35.76 | 35.87 | 35.51 | 35.87 | 15,961 | +0.48(+1.35%) |
Nov 12, 2010 | 35.62 | 35.93 | 35.32 | 35.39 | 12,139 | -0.32(-0.90%) |
Nov 11, 2010 | 34.92 | 37.52 | 34.18 | 35.71 | 26,253 | +0.83(+2.38%) |
Nov 10, 2010 | 35.19 | 35.19 | 34.66 | 34.88 | 6,672 | -0.08(-0.23%) |
Nov 09, 2010 | 34.08 | 35.30 | 33.83 | 34.96 | 16,595 | +1.22(+3.62%) |
Nov 08, 2010 | 33.66 | 33.92 | 33.38 | 33.74 | 10,626 | +0.08(+0.23%) |
Nov 05, 2010 | 33.87 | 34.04 | 33.58 | 33.66 | 11,276 | -0.44(-1.30%) |
Nov 04, 2010 | 33.64 | 34.25 | 33.56 | 34.10 | 11,149 | +0.95(+2.85%) |
Nov 03, 2010 | 33.43 | 33.55 | 33.09 | 33.16 | 4,503 | -0.36(-1.07%) |
Nov 02, 2010 | 32.75 | 33.65 | 32.68 | 33.52 | 10,915 | +0.63(+1.92%) |
Nov 01, 2010 | 33.02 | 33.02 | 32.66 | 32.89 | 15,417 | +0.27(+0.83%) |
Oct 29, 2010 | 32.93 | 32.93 | 32.33 | 32.61 | 13,266 | -0.62(-1.87%) |
Oct 28, 2010 | 33.79 | 34.03 | 32.82 | 33.24 | 8,589 | -0.62(-1.84%) |
Oct 27, 2010 | 33.74 | 34.51 | 33.67 | 33.86 | 5,323 | -0.51(-1.50%) |
Oct 25, 2010 | 34.04 | 34.59 | 33.78 | 34.37 | 11,568 | +0.33(+0.98%) |
Oct 22, 2010 | 34.51 | 34.51 | 33.96 | 34.04 | 11,558 | -0.32(-0.92%) |
Oct 21, 2010 | 34.75 | 34.94 | 34.17 | 34.36 | 5,775 | -0.11(-0.31%) |
Oct 20, 2010 | 34.20 | 34.61 | 33.43 | 34.46 | 19,197 | +0.17(+0.50%) |
Oct 19, 2010 | 34.82 | 35.02 | 34.11 | 34.29 | 23,149 | -0.56(-1.62%) |
Oct 18, 2010 | 34.82 | 35.18 | 34.75 | 34.86 | 7,599 | -0.25(-0.71%) |
Oct 15, 2010 | 34.82 | 35.26 | 34.82 | 35.10 | 7,742 | -0.09(-0.26%) |
Oct 14, 2010 | 35.59 | 35.59 | 34.87 | 35.19 | 9,019 | -0.34(-0.94%) |
Oct 13, 2010 | 35.19 | 35.62 | 35.19 | 35.53 | 12,892 | +0.20(+0.57%) |
Oct 12, 2010 | 35.08 | 35.39 | 34.82 | 35.33 | 22,184 | +0.07(+0.20%) |
Oct 11, 2010 | 34.61 | 35.39 | 34.47 | 35.26 | 28,086 | +0.78(+2.28%) |
Oct 08, 2010 | 34.47 | 34.64 | 33.68 | 34.47 | 34,284 | +0.18(+0.53%) |
Oct 07, 2010 | 34.00 | 34.58 | 33.85 | 34.29 | 1,765 | +0.01(+0.03%) |
Oct 06, 2010 | 34.82 | 34.83 | 34.12 | 34.28 | 40,257 | -0.70(-2.01%) |
Oct 05, 2010 | 36.76 | 37.26 | 34.92 | 34.99 | 226 | -1.78(-4.83%) |
Oct 04, 2010 | 39.07 | 39.60 | 36.27 | 36.76 | 103,918 | -2.77(-7.01%) |