Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.34 | 24.36 | 23.65 | 23.70 | 159,332 | -1.16(-4.67%) |
Sep 29, 2011 | 24.94 | 25.20 | 24.43 | 24.87 | 107,839 | +0.55(+2.28%) |
Sep 28, 2011 | 25.14 | 25.27 | 24.31 | 24.31 | 132,972 | -0.66(-2.65%) |
Sep 27, 2011 | 25.36 | 25.55 | 24.85 | 24.97 | 220,145 | +0.15(+0.62%) |
Sep 26, 2011 | 24.96 | 24.97 | 24.22 | 24.82 | 262,363 | +0.64(+2.64%) |
Sep 23, 2011 | 23.97 | 24.63 | 23.94 | 24.18 | 217,534 | +0.26(+1.09%) |
Sep 22, 2011 | 24.13 | 24.47 | 23.44 | 23.92 | 289,131 | -1.09(-4.34%) |
Sep 21, 2011 | 25.70 | 25.87 | 24.97 | 25.00 | 188,410 | -0.74(-2.87%) |
Sep 20, 2011 | 24.61 | 26.63 | 24.47 | 25.74 | 531,275 | +1.15(+4.70%) |
Sep 19, 2011 | 24.58 | 24.72 | 24.13 | 24.59 | 154,357 | -0.93(-3.65%) |
Sep 16, 2011 | 25.64 | 25.71 | 25.27 | 25.52 | 211,885 | -0.02(-0.06%) |
Sep 15, 2011 | 25.54 | 25.70 | 25.24 | 25.54 | 139,734 | +0.27(+1.07%) |
Sep 14, 2011 | 24.97 | 25.57 | 24.53 | 25.27 | 239,834 | +0.80(+3.27%) |
Sep 13, 2011 | 23.85 | 24.70 | 23.73 | 24.47 | 288,407 | +0.51(+2.12%) |
Sep 12, 2011 | 23.13 | 23.99 | 23.11 | 23.96 | 190,404 | +0.51(+2.17%) |
Sep 09, 2011 | 23.43 | 23.84 | 23.30 | 23.45 | 145,506 | -0.77(-3.18%) |
Sep 08, 2011 | 24.30 | 24.63 | 24.13 | 24.22 | 167,799 | -0.29(-1.19%) |
Sep 07, 2011 | 24.00 | 24.60 | 23.94 | 24.51 | 315,299 | +1.28(+5.50%) |
Sep 06, 2011 | 22.83 | 23.29 | 22.76 | 23.23 | 160,979 | -0.38(-1.60%) |
Sep 02, 2011 | 23.76 | 23.86 | 23.47 | 23.61 | 142,084 | -0.79(-3.25%) |
Sep 01, 2011 | 24.89 | 24.95 | 24.33 | 24.40 | 197,250 | -0.68(-2.70%) |
Aug 31, 2011 | 25.07 | 25.49 | 24.90 | 25.08 | 226,533 | +0.33(+1.34%) |
Aug 30, 2011 | 24.45 | 24.91 | 24.34 | 24.75 | 395,378 | -0.02(-0.09%) |
Aug 29, 2011 | 23.76 | 24.89 | 23.76 | 24.77 | 369,114 | +1.42(+6.10%) |
Aug 26, 2011 | 22.70 | 23.70 | 22.40 | 23.35 | 201,890 | +0.57(+2.50%) |
Aug 25, 2011 | 23.50 | 23.59 | 22.68 | 22.78 | 261,698 | -0.62(-2.66%) |
Aug 24, 2011 | 22.62 | 23.56 | 22.56 | 23.40 | 324,426 | +0.71(+3.12%) |
Aug 23, 2011 | 21.89 | 22.77 | 21.89 | 22.69 | 284,409 | +0.63(+2.87%) |
Aug 22, 2011 | 22.51 | 22.53 | 21.91 | 22.06 | 135,093 | +0.14(+0.66%) |
Aug 19, 2011 | 21.90 | 22.54 | 21.86 | 21.92 | 228,095 | -0.63(-2.78%) |
Aug 18, 2011 | 23.08 | 23.08 | 22.31 | 22.54 | 220,997 | -1.34(-5.59%) |
Aug 17, 2011 | 23.99 | 24.18 | 23.66 | 23.88 | 133,540 | +0.05(+0.22%) |
Aug 16, 2011 | 23.67 | 24.11 | 23.49 | 23.82 | 563,460 | -0.24(-0.98%) |
Aug 15, 2011 | 23.89 | 24.06 | 23.78 | 24.06 | 74,473 | +0.37(+1.58%) |
Aug 12, 2011 | 23.78 | 24.11 | 23.32 | 23.69 | 298,249 | +0.51(+2.21%) |
Aug 11, 2011 | 22.16 | 23.45 | 22.05 | 23.18 | 637,276 | +1.18(+5.34%) |
Aug 10, 2011 | 22.82 | 22.84 | 21.92 | 22.00 | 482,888 | -1.85(-7.75%) |
Aug 09, 2011 | 23.37 | 23.87 | 22.42 | 23.85 | 496,665 | +1.14(+5.01%) |
Aug 08, 2011 | 23.37 | 23.65 | 22.49 | 22.71 | 637,891 | -1.88(-7.64%) |
Aug 05, 2011 | 24.55 | 24.82 | 23.76 | 24.59 | 478,786 | +0.22(+0.91%) |
Aug 04, 2011 | 24.37 | 24.71 | 23.65 | 24.37 | 419,417 | -0.87(-3.45%) |
Aug 03, 2011 | 24.98 | 25.31 | 24.48 | 25.24 | 276,747 | +0.18(+0.70%) |
Aug 02, 2011 | 25.52 | 25.75 | 25.05 | 25.06 | 142,604 | -1.00(-3.84%) |
Aug 01, 2011 | 26.86 | 26.86 | 25.85 | 26.06 | 90,376 | -0.35(-1.33%) |
Jul 29, 2011 | 26.57 | 26.86 | 26.37 | 26.41 | 115,677 | -0.32(-1.20%) |
Jul 28, 2011 | 27.24 | 27.27 | 26.66 | 26.73 | 158,125 | -0.82(-2.96%) |
Jul 27, 2011 | 28.30 | 28.31 | 27.45 | 27.55 | 122,572 | -0.65(-2.30%) |
Jul 26, 2011 | 28.41 | 28.61 | 28.14 | 28.20 | 127,064 | +0.00(+0.00%) |
Jul 25, 2011 | 28.18 | 28.34 | 28.09 | 28.20 | 70,396 | -0.34(-1.18%) |
Jul 22, 2011 | 28.54 | 28.67 | 28.48 | 28.53 | 111,460 | +0.40(+1.41%) |
Jul 21, 2011 | 27.86 | 28.36 | 27.81 | 28.14 | 63,087 | +0.58(+2.11%) |
Jul 20, 2011 | 27.73 | 27.73 | 27.47 | 27.56 | 54,790 | -0.06(-0.22%) |
Jul 19, 2011 | 27.27 | 27.72 | 27.27 | 27.62 | 118,440 | +0.66(+2.43%) |
Jul 18, 2011 | 26.98 | 27.08 | 26.74 | 26.96 | 140,956 | -0.38(-1.40%) |
Jul 15, 2011 | 27.42 | 27.48 | 27.21 | 27.34 | 205,308 | -0.15(-0.53%) |
Jul 14, 2011 | 27.73 | 27.89 | 27.14 | 27.49 | 157,706 | -0.51(-1.83%) |
Jul 13, 2011 | 28.09 | 28.40 | 27.85 | 28.00 | 106,776 | +0.13(+0.47%) |
Jul 12, 2011 | 27.99 | 28.30 | 27.83 | 27.87 | 147,099 | -0.48(-1.70%) |
Jul 11, 2011 | 28.19 | 28.47 | 28.19 | 28.35 | 155,341 | -0.73(-2.52%) |
Jul 08, 2011 | 29.10 | 29.15 | 28.77 | 29.08 | 196,272 | -0.57(-1.93%) |
Jul 07, 2011 | 29.64 | 29.75 | 29.53 | 29.66 | 499,801 | -0.01(-0.03%) |
Jul 06, 2011 | 29.73 | 29.85 | 29.57 | 29.66 | 190,193 | -0.51(-1.69%) |
Jul 05, 2011 | 30.32 | 30.42 | 30.08 | 30.18 | 186,571 | -0.28(-0.93%) |
Jul 01, 2011 | 29.86 | 30.47 | 29.86 | 30.46 | 96,803 | +0.81(+2.73%) |
Jun 30, 2011 | 29.69 | 29.84 | 29.42 | 29.65 | 106,397 | +0.24(+0.80%) |
Jun 29, 2011 | 29.87 | 29.88 | 29.33 | 29.41 | 127,533 | -0.17(-0.57%) |
Jun 28, 2011 | 29.47 | 29.72 | 29.40 | 29.58 | 89,811 | +0.27(+0.91%) |
Jun 27, 2011 | 29.13 | 29.39 | 29.08 | 29.31 | 172,036 | +0.13(+0.44%) |
Jun 24, 2011 | 29.31 | 29.43 | 29.06 | 29.18 | 262,983 | +0.08(+0.29%) |
Jun 23, 2011 | 27.97 | 29.24 | 27.96 | 29.10 | 340,718 | +0.77(+2.72%) |
Jun 22, 2011 | 28.83 | 28.88 | 28.27 | 28.33 | 132,930 | -0.58(-2.01%) |
Jun 21, 2011 | 28.18 | 29.02 | 28.11 | 28.91 | 415,106 | +1.17(+4.21%) |
Jun 20, 2011 | 27.65 | 27.90 | 27.64 | 27.74 | 236,699 | +0.24(+0.86%) |
Jun 17, 2011 | 27.51 | 27.65 | 27.40 | 27.50 | 305,272 | +0.27(+0.98%) |
Jun 16, 2011 | 27.00 | 27.40 | 26.95 | 27.24 | 593,318 | -0.29(-1.05%) |
Jun 15, 2011 | 27.65 | 27.79 | 27.41 | 27.53 | 210,522 | -0.91(-3.19%) |
Jun 14, 2011 | 27.83 | 28.49 | 27.82 | 28.44 | 318,634 | +0.37(+1.33%) |
Jun 13, 2011 | 27.97 | 28.38 | 27.85 | 28.06 | 324,910 | -0.58(-2.03%) |
Jun 10, 2011 | 29.08 | 29.08 | 28.34 | 28.64 | 94,115 | -0.24(-0.82%) |
Jun 09, 2011 | 28.75 | 29.15 | 28.54 | 28.88 | 163,763 | +0.36(+1.26%) |
Jun 08, 2011 | 29.27 | 29.28 | 28.43 | 28.52 | 142,579 | -0.93(-3.16%) |
Jun 07, 2011 | 29.60 | 29.82 | 29.41 | 29.45 | 207,113 | +0.31(+1.05%) |
Jun 06, 2011 | 29.17 | 29.56 | 29.09 | 29.15 | 148,984 | -0.21(-0.73%) |
Jun 03, 2011 | 29.41 | 29.79 | 29.24 | 29.36 | 221,151 | -0.95(-3.15%) |
May 24, 2011 | 30.62 | 30.74 | 30.26 | 30.31 | 83,988 | -0.44(-1.42%) |
May 23, 2011 | 30.84 | 30.90 | 30.59 | 30.75 | 73,514 | -0.72(-2.28%) |
May 20, 2011 | 31.74 | 31.79 | 31.40 | 31.47 | 56,346 | -0.48(-1.51%) |
May 19, 2011 | 32.01 | 32.11 | 31.76 | 31.95 | 73,898 | -0.01(-0.02%) |
May 18, 2011 | 31.57 | 31.96 | 31.43 | 31.95 | 89,779 | +0.07(+0.22%) |
May 17, 2011 | 31.73 | 31.95 | 31.46 | 31.89 | 333,708 | +0.17(+0.55%) |
May 16, 2011 | 32.03 | 32.35 | 31.61 | 31.71 | 387,519 | -0.88(-2.70%) |
May 13, 2011 | 32.37 | 32.71 | 32.30 | 32.59 | 475,309 | -0.24(-0.74%) |
May 12, 2011 | 32.31 | 33.03 | 32.15 | 32.83 | 210,718 | +0.74(+2.29%) |
May 11, 2011 | 32.49 | 32.49 | 31.92 | 32.10 | 276,787 | -0.24(-0.73%) |
May 10, 2011 | 32.12 | 32.45 | 32.01 | 32.33 | 148,486 | +0.75(+2.38%) |
May 09, 2011 | 31.76 | 31.89 | 31.47 | 31.58 | 164,217 | -0.42(-1.30%) |
May 06, 2011 | 32.91 | 32.98 | 31.95 | 32.00 | 561,899 | -0.21(-0.66%) |
May 05, 2011 | 30.55 | 32.49 | 30.55 | 32.21 | 442,500 | +1.34(+4.35%) |
May 04, 2011 | 30.82 | 30.98 | 30.57 | 30.87 | 271,339 | +0.06(+0.20%) |
May 03, 2011 | 30.68 | 30.95 | 30.63 | 30.81 | 149,272 | +0.46(+1.50%) |
May 02, 2011 | 30.40 | 30.41 | 30.35 | 30.35 | 42,000 | +0.01(+0.03%) |
Apr 29, 2011 | 30.54 | 30.61 | 30.28 | 30.35 | 50,587 | -0.21(-0.70%) |
Apr 28, 2011 | 31.31 | 31.31 | 30.28 | 30.56 | 335,955 | +0.12(+0.40%) |
Apr 27, 2011 | 30.30 | 30.55 | 30.13 | 30.44 | 248,515 | +0.96(+3.27%) |
Apr 26, 2011 | 29.65 | 29.74 | 29.43 | 29.47 | 96,395 | -0.03(-0.10%) |
Apr 25, 2011 | 29.65 | 29.69 | 29.47 | 29.50 | 36,020 | -0.44(-1.47%) |
Apr 21, 2011 | 30.05 | 30.07 | 29.76 | 29.94 | 123,780 | +0.03(+0.10%) |
Apr 20, 2011 | 30.52 | 30.57 | 29.88 | 29.91 | 397,358 | -0.07(-0.23%) |
Apr 19, 2011 | 29.81 | 30.00 | 29.73 | 29.98 | 84,851 | +0.20(+0.69%) |
Apr 18, 2011 | 29.52 | 29.80 | 29.43 | 29.78 | 194,517 | -0.33(-1.11%) |
Apr 15, 2011 | 30.09 | 30.16 | 29.83 | 30.11 | 88,688 | +0.26(+0.86%) |
Apr 14, 2011 | 29.99 | 30.06 | 29.62 | 29.85 | 282,977 | -0.02(-0.08%) |
Apr 13, 2011 | 30.63 | 30.66 | 29.82 | 29.87 | 234,963 | -0.49(-1.62%) |
Apr 12, 2011 | 30.20 | 30.70 | 30.19 | 30.37 | 476,114 | +0.74(+2.51%) |
Apr 11, 2011 | 29.49 | 29.69 | 29.43 | 29.62 | 161,404 | +0.19(+0.64%) |
Apr 08, 2011 | 29.94 | 30.00 | 29.25 | 29.43 | 214,606 | -0.83(-2.73%) |
Apr 07, 2011 | 30.54 | 30.60 | 30.17 | 30.26 | 135,415 | -0.60(-1.94%) |
Apr 06, 2011 | 30.75 | 30.89 | 30.54 | 30.86 | 176,941 | +0.32(+1.04%) |
Apr 05, 2011 | 30.49 | 30.66 | 30.34 | 30.54 | 153,622 | +0.23(+0.75%) |
Apr 04, 2011 | 30.65 | 30.65 | 30.20 | 30.31 | 237,063 | +0.37(+1.24%) |
Apr 01, 2011 | 30.43 | 30.43 | 29.86 | 29.94 | 154,826 | -0.11(-0.38%) |
Mar 31, 2011 | 30.09 | 30.22 | 30.00 | 30.06 | 118,516 | -0.35(-1.15%) |
Mar 30, 2011 | 30.19 | 30.49 | 30.08 | 30.41 | 136,863 | +0.42(+1.42%) |
Mar 29, 2011 | 30.04 | 30.16 | 29.87 | 29.98 | 144,642 | +0.04(+0.13%) |
Mar 28, 2011 | 30.44 | 30.48 | 29.90 | 29.94 | 153,847 | -0.42(-1.40%) |
Mar 25, 2011 | 30.57 | 30.63 | 30.27 | 30.37 | 111,037 | -0.13(-0.42%) |
Mar 24, 2011 | 30.39 | 30.72 | 30.19 | 30.50 | 119,548 | +0.02(+0.05%) |
Mar 23, 2011 | 30.30 | 30.66 | 30.08 | 30.48 | 144,362 | +0.14(+0.45%) |
Mar 22, 2011 | 31.56 | 31.74 | 30.22 | 30.35 | 436,621 | -1.31(-4.15%) |
Mar 21, 2011 | 31.38 | 31.67 | 31.32 | 31.66 | 67,596 | +0.89(+2.89%) |
Mar 18, 2011 | 31.10 | 31.20 | 30.70 | 30.77 | 223,952 | +0.16(+0.52%) |
Mar 17, 2011 | 30.77 | 31.09 | 30.54 | 30.61 | 131,648 | +0.45(+1.48%) |
Mar 16, 2011 | 30.38 | 30.75 | 29.98 | 30.16 | 370,236 | -0.57(-1.85%) |
Mar 15, 2011 | 30.53 | 30.86 | 30.53 | 30.73 | 233,918 | -0.72(-2.29%) |
Mar 14, 2011 | 31.22 | 31.57 | 31.16 | 31.45 | 169,249 | -0.30(-0.93%) |
Mar 11, 2011 | 31.29 | 31.86 | 31.17 | 31.75 | 298,758 | -0.32(-0.99%) |
Mar 10, 2011 | 32.30 | 32.76 | 32.03 | 32.07 | 281,183 | -0.73(-2.22%) |
Mar 09, 2011 | 32.80 | 32.90 | 32.35 | 32.80 | 126,108 | +0.36(+1.10%) |
Mar 08, 2011 | 31.82 | 32.56 | 31.64 | 32.44 | 118,138 | +0.75(+2.37%) |
Mar 07, 2011 | 32.36 | 32.45 | 31.49 | 31.69 | 159,260 | -0.34(-1.07%) |
Mar 04, 2011 | 32.62 | 32.64 | 31.66 | 32.03 | 114,415 | -0.78(-2.38%) |
Mar 03, 2011 | 32.93 | 33.03 | 32.70 | 32.81 | 141,012 | +0.58(+1.81%) |
Mar 02, 2011 | 32.17 | 32.48 | 31.96 | 32.23 | 162,644 | +0.40(+1.26%) |
Mar 01, 2011 | 33.65 | 33.76 | 31.70 | 31.82 | 500,385 | -2.08(-6.13%) |
Feb 28, 2011 | 34.18 | 34.18 | 33.83 | 33.90 | 111,640 | +0.05(+0.16%) |
Feb 25, 2011 | 33.72 | 34.00 | 33.52 | 33.85 | 140,490 | +0.92(+2.79%) |
Feb 24, 2011 | 32.99 | 33.02 | 32.59 | 32.93 | 99,720 | -0.05(-0.14%) |
Feb 23, 2011 | 32.90 | 33.11 | 32.06 | 32.98 | 195,306 | -0.31(-0.93%) |
Feb 22, 2011 | 33.90 | 34.28 | 32.99 | 33.29 | 356,471 | -2.45(-6.86%) |
Feb 18, 2011 | 35.95 | 35.97 | 35.64 | 35.74 | 85,247 | -0.02(-0.04%) |
Feb 17, 2011 | 35.90 | 36.14 | 35.65 | 35.76 | 108,830 | -0.49(-1.34%) |
Feb 16, 2011 | 36.09 | 36.38 | 36.07 | 36.24 | 76,058 | +0.39(+1.10%) |
Feb 15, 2011 | 35.87 | 36.09 | 35.70 | 35.85 | 146,342 | -0.07(-0.19%) |
Feb 14, 2011 | 36.19 | 36.19 | 35.74 | 35.91 | 72,322 | -0.38(-1.04%) |
Feb 11, 2011 | 35.88 | 36.38 | 35.83 | 36.29 | 110,696 | +0.14(+0.38%) |
Feb 10, 2011 | 35.88 | 36.18 | 35.67 | 36.16 | 77,036 | -0.11(-0.29%) |
Feb 09, 2011 | 36.34 | 36.48 | 36.19 | 36.26 | 121,132 | +0.25(+0.69%) |
Feb 08, 2011 | 35.69 | 36.04 | 35.61 | 36.01 | 68,625 | +0.47(+1.32%) |
Feb 07, 2011 | 35.08 | 35.74 | 35.03 | 35.54 | 85,627 | +0.45(+1.29%) |
Feb 04, 2011 | 34.86 | 35.11 | 34.74 | 35.09 | 74,409 | +0.14(+0.39%) |
Feb 03, 2011 | 35.17 | 35.20 | 34.74 | 34.96 | 168,508 | -0.13(-0.37%) |
Feb 02, 2011 | 34.85 | 35.23 | 34.70 | 35.08 | 188,333 | -0.16(-0.45%) |
Feb 01, 2011 | 34.77 | 35.34 | 34.59 | 35.24 | 131,109 | +0.70(+2.03%) |
Jan 31, 2011 | 34.44 | 34.74 | 34.41 | 34.54 | 118,428 | +0.26(+0.75%) |
Jan 28, 2011 | 35.27 | 35.79 | 34.25 | 34.28 | 193,504 | -1.42(-3.97%) |
Jan 27, 2011 | 35.95 | 36.18 | 35.32 | 35.70 | 277,198 | -0.61(-1.68%) |
Jan 26, 2011 | 35.93 | 36.44 | 35.86 | 36.31 | 118,216 | +0.63(+1.78%) |
Jan 25, 2011 | 35.08 | 35.73 | 35.06 | 35.68 | 300,716 | -0.21(-0.59%) |
Jan 24, 2011 | 35.58 | 35.96 | 35.45 | 35.89 | 168,538 | -0.16(-0.44%) |
Jan 21, 2011 | 35.85 | 36.19 | 35.79 | 36.05 | 86,501 | +0.07(+0.19%) |
Jan 20, 2011 | 35.72 | 36.02 | 35.58 | 35.98 | 257,467 | -0.47(-1.28%) |
Jan 19, 2011 | 36.90 | 36.96 | 36.31 | 36.45 | 175,461 | -0.90(-2.40%) |
Jan 18, 2011 | 37.98 | 38.01 | 37.28 | 37.35 | 100,261 | -0.38(-1.00%) |
Jan 14, 2011 | 37.36 | 37.76 | 37.20 | 37.73 | 71,731 | +0.68(+1.83%) |
Jan 13, 2011 | 37.08 | 37.38 | 36.96 | 37.05 | 134,343 | -0.22(-0.59%) |
Jan 12, 2011 | 37.13 | 37.33 | 36.96 | 37.27 | 101,676 | +0.63(+1.73%) |
Jan 11, 2011 | 36.88 | 36.90 | 36.50 | 36.63 | 149,364 | +0.16(+0.43%) |
Jan 10, 2011 | 36.49 | 36.59 | 36.10 | 36.47 | 234,607 | -0.52(-1.41%) |
Jan 07, 2011 | 37.18 | 37.24 | 36.55 | 36.99 | 201,711 | +0.18(+0.49%) |
Jan 06, 2011 | 37.46 | 37.48 | 36.59 | 36.81 | 204,595 | +0.05(+0.14%) |
Jan 05, 2011 | 36.76 | 36.92 | 36.59 | 36.76 | 181,113 | +0.51(+1.42%) |
Jan 04, 2011 | 36.57 | 36.57 | 36.04 | 36.25 | 273,049 | +0.80(+2.26%) |
Jan 03, 2011 | 35.26 | 35.74 | 35.26 | 35.45 | 41,234 | +0.45(+1.27%) |
Dec 31, 2010 | 34.99 | 35.26 | 34.82 | 35.00 | 27,255 | +0.06(+0.17%) |
Dec 30, 2010 | 34.86 | 35.01 | 34.86 | 34.94 | 50,333 | -0.02(-0.04%) |
Dec 29, 2010 | 34.94 | 35.16 | 34.92 | 34.96 | 31,661 | -0.02(-0.06%) |
Dec 28, 2010 | 35.12 | 35.14 | 34.86 | 34.98 | 35,985 | -0.02(-0.06%) |
Dec 27, 2010 | 34.98 | 35.08 | 34.77 | 35.00 | 39,152 | -0.26(-0.75%) |
Dec 23, 2010 | 35.59 | 35.64 | 35.17 | 35.27 | 104,430 | -0.17(-0.49%) |
Dec 22, 2010 | 34.98 | 35.74 | 34.98 | 35.44 | 162,862 | +1.19(+3.46%) |
Dec 21, 2010 | 33.86 | 34.44 | 33.50 | 34.25 | 243,787 | +1.16(+3.51%) |
Dec 20, 2010 | 32.90 | 33.16 | 32.68 | 33.09 | 133,374 | +0.73(+2.26%) |
Dec 17, 2010 | 32.36 | 32.47 | 32.24 | 32.36 | 55,412 | -0.17(-0.51%) |
Dec 16, 2010 | 32.46 | 32.61 | 32.13 | 32.53 | 124,367 | +0.39(+1.22%) |
Dec 15, 2010 | 32.47 | 32.60 | 32.07 | 32.13 | 176,382 | -0.23(-0.70%) |
Dec 14, 2010 | 32.62 | 32.68 | 32.31 | 32.36 | 94,412 | -0.47(-1.43%) |
Dec 13, 2010 | 33.44 | 33.44 | 32.78 | 32.83 | 142,007 | -0.16(-0.48%) |
Dec 10, 2010 | 32.84 | 33.21 | 32.76 | 32.99 | 111,987 | +0.32(+0.97%) |
Dec 09, 2010 | 32.74 | 32.84 | 32.56 | 32.67 | 85,512 | +0.06(+0.19%) |
Dec 08, 2010 | 32.28 | 32.61 | 32.19 | 32.61 | 203,041 | +0.62(+1.93%) |
Dec 07, 2010 | 32.28 | 32.33 | 31.91 | 31.99 | 100,719 | -0.12(-0.38%) |
Dec 06, 2010 | 32.03 | 32.17 | 31.87 | 32.11 | 158,468 | -0.32(-1.00%) |
Dec 03, 2010 | 32.27 | 32.46 | 32.02 | 32.43 | 67,709 | +0.07(+0.21%) |
Dec 02, 2010 | 31.82 | 32.42 | 31.79 | 32.37 | 140,989 | +0.51(+1.59%) |
Dec 01, 2010 | 31.51 | 31.96 | 31.37 | 31.86 | 201,950 | +0.61(+1.96%) |
Nov 30, 2010 | 30.54 | 31.42 | 30.50 | 31.25 | 275,908 | +0.71(+2.32%) |
Nov 29, 2010 | 30.54 | 30.68 | 30.20 | 30.54 | 117,587 | -0.55(-1.77%) |
Nov 26, 2010 | 30.92 | 31.25 | 30.90 | 31.09 | 98,549 | -0.61(-1.93%) |
Nov 24, 2010 | 31.05 | 31.70 | 31.70 | 31.70 | 185,555 | +0.85(+2.76%) |
Nov 23, 2010 | 31.20 | 31.20 | 30.68 | 30.85 | 220,004 | -0.88(-2.76%) |
Nov 22, 2010 | 31.66 | 31.77 | 31.33 | 31.73 | 241,671 | -0.04(-0.12%) |
Nov 19, 2010 | 31.69 | 31.77 | 31.47 | 31.76 | 103,635 | -0.12(-0.38%) |
Nov 18, 2010 | 31.92 | 32.00 | 31.77 | 31.88 | 114,248 | +0.36(+1.15%) |
Nov 17, 2010 | 31.32 | 31.70 | 31.25 | 31.52 | 240,970 | +0.08(+0.24%) |
Nov 16, 2010 | 31.81 | 32.16 | 31.35 | 31.45 | 216,689 | -0.93(-2.86%) |
Nov 15, 2010 | 32.67 | 32.69 | 32.35 | 32.37 | 91,787 | -0.29(-0.88%) |
Nov 12, 2010 | 32.77 | 33.10 | 32.46 | 32.66 | 198,917 | -0.08(-0.25%) |
Nov 11, 2010 | 32.87 | 33.12 | 32.64 | 32.74 | 219,287 | -0.53(-1.61%) |
Nov 10, 2010 | 33.18 | 33.29 | 32.72 | 33.28 | 163,618 | +0.16(+0.48%) |
Nov 09, 2010 | 33.56 | 33.66 | 32.95 | 33.12 | 115,071 | -0.47(-1.39%) |
Nov 08, 2010 | 33.80 | 33.82 | 33.43 | 33.58 | 106,999 | -0.38(-1.13%) |
Nov 05, 2010 | 34.01 | 34.25 | 33.83 | 33.97 | 92,693 | -0.02(-0.04%) |
Nov 04, 2010 | 33.49 | 34.13 | 33.46 | 33.98 | 158,047 | +0.69(+2.08%) |
Nov 03, 2010 | 33.16 | 33.37 | 32.83 | 33.29 | 148,878 | +0.14(+0.43%) |
Nov 02, 2010 | 33.02 | 33.28 | 32.98 | 33.15 | 121,477 | +0.26(+0.80%) |
Nov 01, 2010 | 33.13 | 33.17 | 32.58 | 32.88 | 338,882 | +0.08(+0.23%) |
Oct 29, 2010 | 32.52 | 32.85 | 32.46 | 32.81 | 218,439 | +0.01(+0.02%) |
Oct 28, 2010 | 32.76 | 32.90 | 32.30 | 32.80 | 190,612 | +0.21(+0.65%) |
Oct 27, 2010 | 32.59 | 32.70 | 32.09 | 32.59 | 211,600 | +1.22(+3.89%) |
Oct 25, 2010 | 31.47 | 31.69 | 31.37 | 31.37 | 99,583 | +0.27(+0.87%) |
Oct 22, 2010 | 30.97 | 31.15 | 30.94 | 31.10 | 74,000 | +0.16(+0.51%) |
Oct 21, 2010 | 30.78 | 31.18 | 30.75 | 30.94 | 217,905 | +0.10(+0.32%) |
Oct 20, 2010 | 30.27 | 30.91 | 30.27 | 30.84 | 225,388 | +0.23(+0.76%) |
Oct 19, 2010 | 30.76 | 30.89 | 30.37 | 30.61 | 334,363 | -0.62(-1.98%) |
Oct 18, 2010 | 30.96 | 31.29 | 30.91 | 31.23 | 98,065 | +0.29(+0.95%) |
Oct 15, 2010 | 31.27 | 31.33 | 30.75 | 30.93 | 214,914 | -0.14(-0.46%) |
Oct 14, 2010 | 31.49 | 31.50 | 30.94 | 31.08 | 270,596 | -0.22(-0.70%) |
Oct 13, 2010 | 31.53 | 31.53 | 31.20 | 31.30 | 146,981 | +0.11(+0.34%) |
Oct 12, 2010 | 30.89 | 31.27 | 30.69 | 31.19 | 93,988 | -0.01(-0.02%) |
Oct 11, 2010 | 31.21 | 31.29 | 31.05 | 31.20 | 111,554 | -0.05(-0.14%) |
Oct 08, 2010 | 31.24 | 31.35 | 30.83 | 31.24 | 146,241 | +0.13(+0.41%) |
Oct 07, 2010 | 31.03 | 31.18 | 30.75 | 31.11 | 176,265 | +0.11(+0.34%) |
Oct 06, 2010 | 30.89 | 31.14 | 30.73 | 31.01 | 170,753 | -0.12(-0.39%) |
Oct 05, 2010 | 30.38 | 31.18 | 30.29 | 31.13 | 244,531 | +1.20(+4.00%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.64 | 29.93 | 198,480 | -0.10(-0.33%) |