Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.77 | 23.81 | 23.57 | 23.57 | 17,549 | -0.34(-1.42%) |
Sep 29, 2011 | 24.06 | 24.06 | 23.66 | 23.90 | 9,550 | +0.10(+0.42%) |
Sep 28, 2011 | 24.15 | 24.16 | 23.80 | 23.80 | 5,308 | -0.47(-1.95%) |
Sep 27, 2011 | 24.46 | 24.63 | 24.21 | 24.28 | 17,625 | +0.29(+1.19%) |
Sep 26, 2011 | 23.80 | 23.99 | 23.42 | 23.99 | 30,485 | +0.39(+1.64%) |
Sep 23, 2011 | 23.34 | 23.65 | 23.30 | 23.60 | 9,401 | +0.16(+0.69%) |
Sep 22, 2011 | 23.53 | 23.56 | 23.21 | 23.44 | 31,492 | -0.74(-3.07%) |
Sep 21, 2011 | 24.84 | 24.86 | 24.18 | 24.18 | 11,194 | -0.86(-3.43%) |
Sep 20, 2011 | 25.02 | 25.18 | 25.02 | 25.04 | 1,923 | +0.05(+0.19%) |
Sep 19, 2011 | 24.76 | 24.99 | 24.68 | 24.99 | 39,635 | -0.23(-0.93%) |
Sep 16, 2011 | 25.30 | 25.31 | 25.11 | 25.23 | 18,112 | +0.04(+0.15%) |
Sep 15, 2011 | 25.10 | 25.20 | 24.93 | 25.19 | 3,544 | +0.27(+1.09%) |
Sep 14, 2011 | 24.52 | 24.99 | 24.39 | 24.92 | 21,256 | +0.39(+1.58%) |
Sep 13, 2011 | 24.41 | 24.57 | 24.27 | 24.53 | 7,210 | +0.39(+1.60%) |
Sep 12, 2011 | 23.90 | 24.14 | 23.87 | 24.14 | 8,369 | -0.09(-0.38%) |
Sep 09, 2011 | 24.49 | 24.61 | 24.07 | 24.24 | 13,926 | -0.59(-2.38%) |
Sep 08, 2011 | 25.00 | 25.14 | 24.79 | 24.83 | 58,644 | -0.31(-1.23%) |
Sep 07, 2011 | 24.80 | 25.14 | 24.76 | 25.14 | 19,861 | +0.78(+3.21%) |
Sep 06, 2011 | 23.97 | 24.41 | 23.97 | 24.35 | 59,239 | -0.36(-1.44%) |
Sep 02, 2011 | 24.87 | 24.97 | 24.65 | 24.71 | 17,631 | -0.58(-2.30%) |
Sep 01, 2011 | 25.55 | 25.55 | 25.27 | 25.29 | 5,212 | -0.32(-1.25%) |
Aug 31, 2011 | 25.65 | 25.79 | 25.39 | 25.61 | 33,793 | +0.20(+0.78%) |
Aug 30, 2011 | 25.27 | 25.55 | 25.20 | 25.41 | 17,990 | +0.05(+0.21%) |
Aug 29, 2011 | 24.93 | 25.36 | 24.93 | 25.36 | 86,520 | +0.70(+2.82%) |
Aug 26, 2011 | 24.21 | 24.76 | 23.95 | 24.66 | 15,474 | +0.40(+1.66%) |
Aug 25, 2011 | 24.82 | 24.82 | 24.24 | 24.26 | 27,463 | -0.42(-1.71%) |
Aug 24, 2011 | 24.36 | 24.72 | 24.35 | 24.68 | 19,076 | +0.29(+1.19%) |
Aug 23, 2011 | 23.84 | 24.42 | 23.80 | 24.39 | 12,084 | +0.61(+2.54%) |
Aug 22, 2011 | 24.21 | 24.21 | 23.74 | 23.79 | 4,628 | -0.03(-0.13%) |
Aug 19, 2011 | 24.03 | 24.04 | 23.74 | 23.82 | 3,893 | -0.25(-1.03%) |
Aug 18, 2011 | 24.45 | 24.45 | 23.96 | 24.07 | 33,070 | -1.08(-4.28%) |
Aug 17, 2011 | 25.34 | 25.41 | 25.01 | 25.14 | 6,893 | -0.04(-0.16%) |
Aug 16, 2011 | 25.10 | 25.31 | 24.93 | 25.18 | 11,659 | -0.18(-0.73%) |
Aug 15, 2011 | 25.12 | 25.37 | 25.12 | 25.37 | 38,065 | +0.51(+2.05%) |
Aug 12, 2011 | 24.87 | 25.01 | 24.66 | 24.86 | 21,081 | +0.12(+0.47%) |
Aug 11, 2011 | 23.87 | 24.91 | 23.87 | 24.74 | 27,295 | +1.04(+4.41%) |
Aug 10, 2011 | 24.18 | 24.41 | 23.70 | 23.70 | 59,274 | -0.06(-0.26%) |
Aug 09, 2011 | 25.00 | 24.23 | 23.52 | 23.76 | 16,098 | +0.28(+1.19%) |
Aug 08, 2011 | 24.38 | 24.69 | 23.48 | 23.48 | 38,973 | -1.66(-6.62%) |
Aug 05, 2011 | 25.57 | 25.58 | 24.55 | 25.14 | 70,478 | -0.11(-0.43%) |
Aug 04, 2011 | 26.10 | 26.10 | 25.21 | 25.25 | 220,954 | -1.25(-4.73%) |
Aug 03, 2011 | 26.47 | 26.51 | 25.98 | 26.51 | 32,041 | +0.01(+0.04%) |
Aug 02, 2011 | 26.91 | 26.95 | 26.49 | 26.49 | 14,495 | -0.54(-1.99%) |
Aug 01, 2011 | 27.52 | 27.52 | 26.84 | 27.03 | 16,372 | -0.15(-0.54%) |
Jul 29, 2011 | 27.05 | 27.34 | 26.95 | 27.18 | 7,506 | -0.05(-0.17%) |
Jul 28, 2011 | 27.30 | 27.54 | 27.23 | 27.23 | 17,395 | -0.11(-0.40%) |
Jul 27, 2011 | 27.74 | 27.74 | 27.30 | 27.33 | 20,644 | -0.62(-2.22%) |
Jul 26, 2011 | 27.96 | 27.98 | 27.87 | 27.95 | 12,387 | -0.01(-0.03%) |
Jul 25, 2011 | 27.87 | 28.10 | 27.87 | 27.96 | 16,560 | -0.18(-0.63%) |
Jul 22, 2011 | 28.15 | 28.15 | 28.14 | 28.14 | 5,712 | +0.04(+0.14%) |
Jul 21, 2011 | 27.95 | 28.15 | 27.95 | 28.10 | 8,673 | +0.29(+1.06%) |
Jul 20, 2011 | 27.87 | 27.87 | 27.70 | 27.81 | 8,683 | +0.08(+0.28%) |
Jul 19, 2011 | 27.54 | 27.75 | 27.51 | 27.73 | 53,187 | +0.46(+1.69%) |
Jul 18, 2011 | 27.44 | 27.47 | 27.18 | 27.27 | 10,313 | -0.32(-1.16%) |
Jul 15, 2011 | 27.50 | 27.59 | 27.45 | 27.59 | 7,121 | +0.13(+0.46%) |
Jul 14, 2011 | 27.81 | 27.81 | 27.46 | 27.46 | 9,574 | -0.22(-0.79%) |
Jul 13, 2011 | 27.91 | 27.94 | 27.68 | 27.68 | 10,200 | +0.06(+0.24%) |
Jul 12, 2011 | 27.60 | 27.78 | 27.60 | 27.61 | 17,240 | -0.02(-0.08%) |
Jul 11, 2011 | 27.87 | 27.87 | 27.63 | 27.64 | 15,136 | -0.59(-2.08%) |
Jul 08, 2011 | 28.13 | 28.22 | 28.02 | 28.22 | 15,541 | -0.19(-0.65%) |
Jul 07, 2011 | 28.36 | 28.46 | 28.36 | 28.41 | 9,023 | +0.29(+1.05%) |
Jul 06, 2011 | 28.06 | 28.17 | 28.02 | 28.12 | 19,884 | +0.02(+0.06%) |
Jul 05, 2011 | 28.09 | 28.15 | 28.02 | 28.10 | 10,888 | +0.02(+0.05%) |
Jul 01, 2011 | 27.84 | 28.10 | 27.75 | 28.08 | 20,914 | +0.29(+1.03%) |
Jun 30, 2011 | 27.61 | 27.80 | 27.60 | 27.80 | 9,375 | +0.26(+0.93%) |
Jun 29, 2011 | 27.33 | 27.54 | 27.33 | 27.54 | 21,591 | +0.26(+0.96%) |
Jun 28, 2011 | 27.15 | 27.28 | 27.15 | 27.28 | 7,470 | +0.32(+1.18%) |
Jun 27, 2011 | 26.82 | 27.06 | 26.82 | 26.96 | 11,366 | -0.05(-0.19%) |
Jun 24, 2011 | 27.35 | 27.35 | 27.01 | 27.01 | 2,273 | -0.10(-0.38%) |
Jun 23, 2011 | 26.92 | 27.12 | 26.82 | 27.12 | 61,274 | -0.15(-0.56%) |
Jun 22, 2011 | 27.34 | 27.48 | 27.27 | 27.27 | 17,231 | -0.12(-0.43%) |
Jun 21, 2011 | 27.19 | 27.43 | 27.19 | 27.39 | 7,492 | +0.38(+1.40%) |
Jun 20, 2011 | 26.82 | 27.07 | 26.82 | 27.01 | 150,800 | +0.08(+0.28%) |
Jun 17, 2011 | 26.99 | 27.00 | 26.82 | 26.93 | 2,453 | +0.33(+1.24%) |
Jun 16, 2011 | 26.76 | 26.92 | 26.60 | 26.60 | 8,213 | -0.20(-0.74%) |
Jun 15, 2011 | 27.02 | 27.11 | 26.72 | 26.80 | 20,758 | -0.45(-1.65%) |
Jun 14, 2011 | 27.23 | 27.33 | 27.20 | 27.25 | 17,851 | +0.37(+1.36%) |
Jun 13, 2011 | 26.93 | 27.01 | 26.84 | 26.88 | 14,699 | -0.03(-0.13%) |
Jun 10, 2011 | 27.16 | 27.16 | 26.87 | 26.92 | 21,033 | -0.41(-1.50%) |
Jun 09, 2011 | 27.23 | 27.38 | 27.20 | 27.33 | 5,158 | +0.20(+0.74%) |
Jun 08, 2011 | 27.27 | 27.28 | 27.12 | 27.12 | 15,349 | -0.32(-1.18%) |
Jun 07, 2011 | 27.40 | 27.48 | 27.37 | 27.45 | 18,351 | +0.18(+0.65%) |
Jun 06, 2011 | 27.48 | 27.48 | 27.27 | 27.27 | 16,749 | -0.33(-1.21%) |
Jun 03, 2011 | 27.54 | 27.71 | 27.50 | 27.60 | 24,296 | +0.00(+0.00%) |
May 24, 2011 | 27.68 | 27.68 | 27.56 | 27.60 | 4,899 | -0.01(-0.04%) |
May 23, 2011 | 27.58 | 27.69 | 27.52 | 27.62 | 19,953 | -0.39(-1.40%) |
May 20, 2011 | 28.08 | 28.12 | 27.93 | 28.01 | 7,566 | -0.21(-0.74%) |
May 19, 2011 | 28.25 | 28.25 | 28.09 | 28.22 | 12,655 | +0.07(+0.24%) |
May 18, 2011 | 27.88 | 28.15 | 27.88 | 28.15 | 12,743 | +0.31(+1.12%) |
May 17, 2011 | 27.81 | 27.93 | 27.69 | 27.84 | 43,483 | -0.12(-0.44%) |
May 16, 2011 | 27.95 | 28.19 | 27.95 | 27.96 | 16,797 | -0.12(-0.43%) |
May 13, 2011 | 28.32 | 28.34 | 28.03 | 28.08 | 8,267 | -0.29(-1.02%) |
May 12, 2011 | 28.15 | 28.40 | 28.04 | 28.37 | 11,311 | +0.17(+0.62%) |
May 11, 2011 | 28.52 | 28.52 | 28.16 | 28.20 | 24,712 | -0.39(-1.36%) |
May 10, 2011 | 28.49 | 28.59 | 28.45 | 28.59 | 13,503 | +0.27(+0.94%) |
May 09, 2011 | 28.16 | 28.33 | 28.12 | 28.32 | 13,910 | +0.13(+0.45%) |
May 06, 2011 | 28.30 | 28.39 | 28.08 | 28.19 | 15,460 | +0.22(+0.80%) |
May 05, 2011 | 28.08 | 28.27 | 27.97 | 27.97 | 16,696 | -0.33(-1.15%) |
May 04, 2011 | 28.54 | 28.54 | 28.22 | 28.29 | 26,341 | -0.19(-0.68%) |
May 03, 2011 | 28.63 | 28.63 | 28.37 | 28.49 | 22,954 | -0.20(-0.70%) |
May 02, 2011 | 28.69 | 28.69 | 28.69 | 28.69 | 20,552 | -0.05(-0.17%) |
Apr 29, 2011 | 28.72 | 28.79 | 28.67 | 28.74 | 21,841 | +0.07(+0.25%) |
Apr 28, 2011 | 28.56 | 28.69 | 28.56 | 28.67 | 22,146 | +0.08(+0.27%) |
Apr 27, 2011 | 28.47 | 28.63 | 28.37 | 28.59 | 35,057 | +0.16(+0.56%) |
Apr 26, 2011 | 28.28 | 28.46 | 28.25 | 28.43 | 10,234 | +0.25(+0.89%) |
Apr 25, 2011 | 28.12 | 28.20 | 28.10 | 28.18 | 47,214 | -0.04(-0.13%) |
Apr 21, 2011 | 28.22 | 28.22 | 28.10 | 28.22 | 38,566 | +0.20(+0.73%) |
Apr 20, 2011 | 27.98 | 28.08 | 27.98 | 28.01 | 9,530 | +0.38(+1.39%) |
Apr 19, 2011 | 27.54 | 27.64 | 27.52 | 27.63 | 11,419 | +0.19(+0.70%) |
Apr 18, 2011 | 27.54 | 27.54 | 27.30 | 27.43 | 39,823 | -0.40(-1.45%) |
Apr 15, 2011 | 27.77 | 27.89 | 27.68 | 27.84 | 26,789 | +0.09(+0.33%) |
Apr 14, 2011 | 27.52 | 27.76 | 27.48 | 27.74 | 10,318 | +0.00(+0.00%) |
Apr 13, 2011 | 27.74 | 27.75 | 27.61 | 27.74 | 5,217 | +0.04(+0.14%) |
Apr 12, 2011 | 27.71 | 27.79 | 27.61 | 27.71 | 12,031 | -0.14(-0.50%) |
Apr 11, 2011 | 28.03 | 28.03 | 27.79 | 27.84 | 34,116 | -0.12(-0.42%) |
Apr 08, 2011 | 28.22 | 28.24 | 27.93 | 27.96 | 4,257 | -0.12(-0.41%) |
Apr 07, 2011 | 28.15 | 28.22 | 28.04 | 28.08 | 22,978 | -0.09(-0.31%) |
Apr 06, 2011 | 28.22 | 28.24 | 28.06 | 28.17 | 17,055 | +0.07(+0.25%) |
Apr 05, 2011 | 28.01 | 28.19 | 27.97 | 28.09 | 11,584 | +0.04(+0.14%) |
Apr 04, 2011 | 28.07 | 28.09 | 28.00 | 28.05 | 8,759 | +0.10(+0.37%) |
Apr 01, 2011 | 28.02 | 28.09 | 27.94 | 27.95 | 21,772 | +0.07(+0.24%) |
Mar 31, 2011 | 27.86 | 27.90 | 27.84 | 27.88 | 10,709 | +0.03(+0.11%) |
Mar 30, 2011 | 27.71 | 27.89 | 27.71 | 27.85 | 58,140 | +0.24(+0.86%) |
Mar 29, 2011 | 27.39 | 27.62 | 27.36 | 27.61 | 18,237 | +0.20(+0.71%) |
Mar 28, 2011 | 27.55 | 27.61 | 27.42 | 27.42 | 19,147 | -0.20(-0.73%) |
Mar 25, 2011 | 27.58 | 27.74 | 27.55 | 27.62 | 4,601 | +0.09(+0.34%) |
Mar 24, 2011 | 27.45 | 27.54 | 27.33 | 27.53 | 9,273 | +0.22(+0.79%) |
Mar 23, 2011 | 27.16 | 27.33 | 27.08 | 27.31 | 13,658 | +0.05(+0.17%) |
Mar 22, 2011 | 27.32 | 27.32 | 27.22 | 27.26 | 9,964 | -0.09(-0.31%) |
Mar 21, 2011 | 27.36 | 27.37 | 27.33 | 27.35 | 39,317 | +0.49(+1.83%) |
Mar 18, 2011 | 27.00 | 27.05 | 26.86 | 26.86 | 11,499 | +0.10(+0.36%) |
Mar 17, 2011 | 26.82 | 26.86 | 26.68 | 26.76 | 25,778 | +0.36(+1.35%) |
Mar 16, 2011 | 26.77 | 26.85 | 26.32 | 26.40 | 36,846 | -0.49(-1.83%) |
Mar 15, 2011 | 26.78 | 26.92 | 26.78 | 26.90 | 38,119 | -0.23(-0.84%) |
Mar 14, 2011 | 27.04 | 27.18 | 26.95 | 27.12 | 12,940 | -0.19(-0.71%) |
Mar 11, 2011 | 27.06 | 27.36 | 27.05 | 27.32 | 40,544 | +0.12(+0.46%) |
Mar 10, 2011 | 27.40 | 27.71 | 27.16 | 27.19 | 14,898 | -0.51(-1.84%) |
Mar 09, 2011 | 27.70 | 27.71 | 27.58 | 27.71 | 6,623 | -0.07(-0.25%) |
Mar 08, 2011 | 27.52 | 27.78 | 27.47 | 27.77 | 20,149 | +0.29(+1.04%) |
Mar 07, 2011 | 27.91 | 27.91 | 27.34 | 27.49 | 38,197 | -0.12(-0.44%) |
Mar 04, 2011 | 27.91 | 27.91 | 27.59 | 27.61 | 22,356 | -0.28(-1.01%) |
Mar 03, 2011 | 27.70 | 27.91 | 27.70 | 27.89 | 8,718 | +0.42(+1.53%) |
Mar 02, 2011 | 27.37 | 27.52 | 27.37 | 27.47 | 14,308 | +0.08(+0.31%) |
Mar 01, 2011 | 27.86 | 27.87 | 27.36 | 27.39 | 37,543 | -0.37(-1.34%) |
Feb 28, 2011 | 27.81 | 27.83 | 27.69 | 27.76 | 13,952 | +0.15(+0.56%) |
Feb 25, 2011 | 27.36 | 27.60 | 27.36 | 27.60 | 7,157 | +0.32(+1.16%) |
Feb 24, 2011 | 27.24 | 27.36 | 27.05 | 27.29 | 33,429 | +0.01(+0.03%) |
Feb 23, 2011 | 27.49 | 27.50 | 27.09 | 27.28 | 22,288 | -0.15(-0.56%) |
Feb 22, 2011 | 27.70 | 27.83 | 27.41 | 27.43 | 23,592 | -0.54(-1.94%) |
Feb 18, 2011 | 27.99 | 28.05 | 27.95 | 27.98 | 22,875 | -0.01(-0.05%) |
Feb 17, 2011 | 27.83 | 28.01 | 27.83 | 27.99 | 15,429 | +0.11(+0.39%) |
Feb 16, 2011 | 27.77 | 27.89 | 27.74 | 27.88 | 22,204 | +0.22(+0.80%) |
Feb 15, 2011 | 27.67 | 27.74 | 27.66 | 27.66 | 17,077 | -0.12(-0.42%) |
Feb 14, 2011 | 27.70 | 27.78 | 27.65 | 27.77 | 33,656 | +0.09(+0.32%) |
Feb 11, 2011 | 27.43 | 27.71 | 27.43 | 27.69 | 13,418 | +0.22(+0.79%) |
Feb 10, 2011 | 27.32 | 27.51 | 27.32 | 27.47 | 33,372 | -0.05(-0.18%) |
Feb 09, 2011 | 27.53 | 27.59 | 27.43 | 27.52 | 42,381 | -0.07(-0.25%) |
Feb 08, 2011 | 27.52 | 27.59 | 27.44 | 27.59 | 22,644 | +0.11(+0.39%) |
Feb 07, 2011 | 27.39 | 27.57 | 27.39 | 27.48 | 73,825 | +0.15(+0.54%) |
Feb 04, 2011 | 27.30 | 27.33 | 27.19 | 27.33 | 6,965 | +0.04(+0.14%) |
Feb 03, 2011 | 27.23 | 27.30 | 27.06 | 27.30 | 8,845 | +0.03(+0.11%) |
Feb 02, 2011 | 27.26 | 27.36 | 27.25 | 27.26 | 14,809 | -0.03(-0.11%) |
Feb 01, 2011 | 27.05 | 27.34 | 27.05 | 27.30 | 24,825 | +0.43(+1.58%) |
Jan 31, 2011 | 26.85 | 26.92 | 26.75 | 26.87 | 7,811 | +0.16(+0.59%) |
Jan 28, 2011 | 27.19 | 27.19 | 26.67 | 26.71 | 34,337 | -0.48(-1.77%) |
Jan 27, 2011 | 27.19 | 27.25 | 27.11 | 27.19 | 26,877 | +0.02(+0.09%) |
Jan 26, 2011 | 27.09 | 27.23 | 27.02 | 27.17 | 41,322 | +0.20(+0.75%) |
Jan 25, 2011 | 26.88 | 26.98 | 26.79 | 26.97 | 34,811 | +0.05(+0.20%) |
Jan 24, 2011 | 26.80 | 27.02 | 26.80 | 26.92 | 20,694 | +0.12(+0.43%) |
Jan 21, 2011 | 26.97 | 26.97 | 26.78 | 26.80 | 10,684 | +0.01(+0.03%) |
Jan 20, 2011 | 26.86 | 26.87 | 26.65 | 26.79 | 29,652 | -0.15(-0.55%) |
Jan 19, 2011 | 27.29 | 27.29 | 26.92 | 26.94 | 25,040 | -0.33(-1.22%) |
Jan 18, 2011 | 27.21 | 27.27 | 27.13 | 27.27 | 28,210 | +0.11(+0.40%) |
Jan 14, 2011 | 27.00 | 27.17 | 26.99 | 27.16 | 32,638 | +0.15(+0.57%) |
Jan 13, 2011 | 27.07 | 27.07 | 26.96 | 27.01 | 56,178 | -0.02(-0.06%) |
Jan 12, 2011 | 26.95 | 27.03 | 26.88 | 27.02 | 39,977 | +0.29(+1.10%) |
Jan 11, 2011 | 26.78 | 26.78 | 26.65 | 26.73 | 37,139 | +0.12(+0.44%) |
Jan 10, 2011 | 26.47 | 26.64 | 26.36 | 26.61 | 48,560 | +0.01(+0.03%) |
Jan 07, 2011 | 26.73 | 26.74 | 26.44 | 26.61 | 19,224 | -0.08(-0.29%) |
Jan 06, 2011 | 26.84 | 26.84 | 26.62 | 26.68 | 31,263 | -0.14(-0.52%) |
Jan 05, 2011 | 26.62 | 26.82 | 26.62 | 26.82 | 24,422 | +0.07(+0.26%) |
Jan 04, 2011 | 26.97 | 26.97 | 26.59 | 26.75 | 31,724 | -0.10(-0.38%) |
Jan 03, 2011 | 26.79 | 26.96 | 26.79 | 26.85 | 20,765 | +0.25(+0.93%) |
Dec 31, 2010 | 26.58 | 26.69 | 26.56 | 26.61 | 20,600 | -0.01(-0.03%) |
Dec 30, 2010 | 26.61 | 26.67 | 26.58 | 26.61 | 21,799 | -0.01(-0.03%) |
Dec 29, 2010 | 26.58 | 26.66 | 26.54 | 26.62 | 25,789 | +0.13(+0.50%) |
Dec 28, 2010 | 26.57 | 26.57 | 26.44 | 26.49 | 22,932 | -0.00(-0.01%) |
Dec 27, 2010 | 26.40 | 26.50 | 26.35 | 26.49 | 6,402 | -0.15(-0.58%) |
Dec 23, 2010 | 26.67 | 26.70 | 26.61 | 26.65 | 12,132 | -0.02(-0.08%) |
Dec 22, 2010 | 26.66 | 26.71 | 26.63 | 26.67 | 24,357 | +0.05(+0.19%) |
Dec 21, 2010 | 26.57 | 26.63 | 26.55 | 26.62 | 17,903 | +0.18(+0.69%) |
Dec 20, 2010 | 26.48 | 26.48 | 26.34 | 26.44 | 20,282 | +0.05(+0.18%) |
Dec 17, 2010 | 26.32 | 26.46 | 26.29 | 26.39 | 13,011 | +0.05(+0.18%) |
Dec 16, 2010 | 26.20 | 26.37 | 26.16 | 26.34 | 27,317 | +0.16(+0.61%) |
Dec 15, 2010 | 26.33 | 26.45 | 26.18 | 26.18 | 33,497 | -0.18(-0.68%) |
Dec 14, 2010 | 26.46 | 26.50 | 26.36 | 26.36 | 30,029 | -0.04(-0.16%) |
Dec 13, 2010 | 26.44 | 26.51 | 26.40 | 26.40 | 16,345 | +0.06(+0.22%) |
Dec 10, 2010 | 26.20 | 26.34 | 26.17 | 26.34 | 16,166 | +0.18(+0.68%) |
Dec 09, 2010 | 26.25 | 26.25 | 26.06 | 26.16 | 5,891 | +0.05(+0.18%) |
Dec 08, 2010 | 26.20 | 26.20 | 25.99 | 26.12 | 13,511 | -0.02(-0.08%) |
Dec 07, 2010 | 26.39 | 26.39 | 26.13 | 26.14 | 15,752 | +0.02(+0.08%) |
Dec 06, 2010 | 26.06 | 26.12 | 26.06 | 26.12 | 4,526 | -0.05(-0.18%) |
Dec 03, 2010 | 25.89 | 26.16 | 25.89 | 26.16 | 15,606 | +0.18(+0.68%) |
Dec 02, 2010 | 25.72 | 25.99 | 25.72 | 25.99 | 6,019 | +0.35(+1.38%) |
Dec 01, 2010 | 25.52 | 25.65 | 25.51 | 25.63 | 11,614 | +0.48(+1.92%) |
Nov 30, 2010 | 25.00 | 25.24 | 24.97 | 25.15 | 9,957 | -0.16(-0.65%) |
Nov 29, 2010 | 25.20 | 25.31 | 25.08 | 25.31 | 11,498 | -0.07(-0.27%) |
Nov 26, 2010 | 25.34 | 25.43 | 25.34 | 25.38 | 3,999 | -0.18(-0.70%) |
Nov 24, 2010 | 25.41 | 25.56 | 25.56 | 25.56 | 21,608 | +0.38(+1.51%) |
Nov 23, 2010 | 25.27 | 25.27 | 25.15 | 25.18 | 9,080 | -0.45(-1.75%) |
Nov 22, 2010 | 25.61 | 25.63 | 25.44 | 25.63 | 5,038 | +0.00(+0.01%) |
Nov 19, 2010 | 25.51 | 25.63 | 25.43 | 25.63 | 5,244 | +0.07(+0.27%) |
Nov 18, 2010 | 25.50 | 25.64 | 25.50 | 25.56 | 21,763 | +0.40(+1.59%) |
Nov 17, 2010 | 25.10 | 25.23 | 25.10 | 25.16 | 13,596 | +0.13(+0.53%) |
Nov 16, 2010 | 25.36 | 25.40 | 24.97 | 25.03 | 19,929 | -0.65(-2.53%) |
Nov 15, 2010 | 25.68 | 25.70 | 25.55 | 25.68 | 3,786 | +0.14(+0.55%) |
Nov 12, 2010 | 25.74 | 25.79 | 25.49 | 25.54 | 16,456 | -0.35(-1.34%) |
Nov 11, 2010 | 25.79 | 25.90 | 25.74 | 25.89 | 9,303 | -0.07(-0.27%) |
Nov 10, 2010 | 25.86 | 25.96 | 25.71 | 25.96 | 7,594 | +0.09(+0.36%) |
Nov 09, 2010 | 26.21 | 26.22 | 25.78 | 25.86 | 15,803 | -0.23(-0.89%) |
Nov 08, 2010 | 26.04 | 26.13 | 26.03 | 26.10 | 9,910 | -0.09(-0.33%) |
Nov 05, 2010 | 26.10 | 26.20 | 26.10 | 26.18 | 7,367 | +0.05(+0.21%) |
Nov 04, 2010 | 25.99 | 26.13 | 25.97 | 26.13 | 21,407 | +0.56(+2.18%) |
Nov 03, 2010 | 25.58 | 25.61 | 25.40 | 25.57 | 9,775 | +0.05(+0.21%) |
Nov 02, 2010 | 25.50 | 25.53 | 25.45 | 25.51 | 19,134 | +0.26(+1.01%) |
Nov 01, 2010 | 25.39 | 25.48 | 25.11 | 25.26 | 12,423 | -0.02(-0.09%) |
Oct 29, 2010 | 25.20 | 25.28 | 25.20 | 25.28 | 13,556 | +0.03(+0.13%) |
Oct 28, 2010 | 25.34 | 25.35 | 25.10 | 25.25 | 4,853 | +0.12(+0.49%) |
Oct 27, 2010 | 25.17 | 25.17 | 24.96 | 25.13 | 8,153 | -0.23(-0.90%) |
Oct 25, 2010 | 25.44 | 25.51 | 25.35 | 25.36 | 8,547 | +0.12(+0.48%) |
Oct 22, 2010 | 25.24 | 25.24 | 25.19 | 25.24 | 7,984 | +0.08(+0.31%) |
Oct 21, 2010 | 25.38 | 25.38 | 25.13 | 25.16 | 4,761 | +0.01(+0.03%) |
Oct 20, 2010 | 24.99 | 25.27 | 24.99 | 25.15 | 10,324 | +0.27(+1.09%) |
Oct 19, 2010 | 25.01 | 25.11 | 24.78 | 24.88 | 36,378 | -0.48(-1.88%) |
Oct 18, 2010 | 25.17 | 25.36 | 25.17 | 25.36 | 11,893 | +0.18(+0.73%) |
Oct 15, 2010 | 25.39 | 25.39 | 25.15 | 25.17 | 4,503 | -0.02(-0.09%) |
Oct 14, 2010 | 25.24 | 25.30 | 25.20 | 25.20 | 7,378 | -0.08(-0.31%) |
Oct 13, 2010 | 25.18 | 25.34 | 25.14 | 25.27 | 7,714 | +0.24(+0.96%) |
Oct 12, 2010 | 24.71 | 25.04 | 24.71 | 25.03 | 6,592 | +0.06(+0.25%) |
Oct 11, 2010 | 24.99 | 25.03 | 24.96 | 24.97 | 6,155 | +0.00(+0.00%) |
Oct 08, 2010 | 24.97 | 25.02 | 24.75 | 24.97 | 11,495 | +0.19(+0.75%) |
Oct 07, 2010 | 24.97 | 24.97 | 24.67 | 24.79 | 4,066 | -0.01(-0.03%) |
Oct 06, 2010 | 24.88 | 24.91 | 24.77 | 24.79 | 3,374 | -0.07(-0.29%) |
Oct 05, 2010 | 24.56 | 24.87 | 24.56 | 24.87 | 7,010 | +0.57(+2.34%) |
Oct 04, 2010 | 24.49 | 24.58 | 24.30 | 24.30 | 8,438 | -0.26(-1.04%) |