Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.34 | 49.74 | 45.20 | 46.30 | 1,363,037 | -0.70(-1.48%) |
Sep 29, 2011 | 50.16 | 50.49 | 45.27 | 46.99 | 2,283,789 | -1.93(-3.95%) |
Sep 28, 2011 | 51.41 | 51.96 | 48.91 | 48.92 | 1,149,932 | -2.34(-4.56%) |
Sep 27, 2011 | 50.84 | 53.97 | 50.35 | 51.26 | 1,307,819 | +1.39(+2.79%) |
Sep 26, 2011 | 49.71 | 50.48 | 47.07 | 49.87 | 1,142,078 | +0.46(+0.94%) |
Sep 23, 2011 | 48.95 | 51.18 | 48.14 | 49.41 | 1,289,877 | +0.40(+0.81%) |
Sep 22, 2011 | 49.26 | 51.15 | 45.19 | 49.01 | 2,903,961 | -2.18(-4.26%) |
Sep 21, 2011 | 53.54 | 54.29 | 50.89 | 51.19 | 1,511,707 | -2.21(-4.14%) |
Sep 20, 2011 | 57.34 | 58.21 | 53.35 | 53.40 | 1,916,326 | -2.96(-5.24%) |
Sep 19, 2011 | 52.50 | 57.03 | 52.18 | 56.36 | 2,268,262 | +2.67(+4.96%) |
Sep 16, 2011 | 53.61 | 53.82 | 51.09 | 53.69 | 1,672,779 | +0.31(+0.58%) |
Sep 15, 2011 | 55.61 | 55.80 | 52.22 | 53.38 | 3,348,878 | -1.44(-2.62%) |
Sep 14, 2011 | 55.75 | 57.22 | 54.23 | 54.82 | 3,720,830 | -0.42(-0.77%) |
Sep 13, 2011 | 49.91 | 56.83 | 49.69 | 55.25 | 5,778,008 | +5.77(+11.67%) |
Sep 12, 2011 | 47.14 | 50.60 | 46.78 | 49.47 | 2,320,070 | +1.42(+2.95%) |
Sep 09, 2011 | 48.57 | 49.97 | 46.60 | 48.05 | 2,010,833 | -1.60(-3.23%) |
Sep 08, 2011 | 50.41 | 51.49 | 49.11 | 49.66 | 1,555,003 | -1.29(-2.54%) |
Sep 07, 2011 | 50.14 | 51.86 | 49.04 | 50.95 | 2,687,287 | +1.98(+4.04%) |
Sep 06, 2011 | 46.81 | 49.08 | 45.74 | 48.97 | 2,138,252 | +0.83(+1.72%) |
Sep 02, 2011 | 46.49 | 49.20 | 45.27 | 48.15 | 2,566,797 | +0.83(+1.74%) |
Sep 01, 2011 | 47.24 | 50.01 | 46.00 | 47.32 | 2,438,522 | -0.06(-0.12%) |
Aug 31, 2011 | 49.66 | 50.67 | 46.54 | 47.38 | 2,828,400 | -1.78(-3.62%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.77 | 49.15 | 5,045,781 | -0.31(-0.62%) |
Aug 29, 2011 | 51.13 | 52.83 | 47.71 | 49.46 | 4,377,815 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.35 | 43.68 | 49.94 | 5,307,442 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.36 | 45.13 | 10,292,441 | +6.09(+15.61%) |
Aug 24, 2011 | 39.32 | 40.36 | 37.02 | 39.03 | 3,514,064 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.03 | 39.27 | 9,984,986 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,115,241 | +6.61(+24.50%) |
Aug 19, 2011 | 26.62 | 28.48 | 26.61 | 26.96 | 1,318,282 | -0.31(-1.13%) |
Aug 18, 2011 | 29.19 | 29.52 | 27.19 | 27.27 | 1,984,339 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.44 | 30.34 | 30.94 | 1,149,775 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.81 | 1,456,569 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,410 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,044,099 | +2.02(+6.84%) |
Aug 11, 2011 | 26.68 | 30.15 | 25.57 | 29.51 | 1,790,373 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,946 | -0.68(-2.50%) |
Aug 09, 2011 | 27.81 | 28.78 | 22.83 | 26.99 | 3,480,166 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.98 | 21.95 | 22.02 | 2,069,863 | -2.80(-11.28%) |
Aug 05, 2011 | 26.89 | 27.31 | 23.47 | 24.82 | 2,051,847 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.75 | 26.24 | 26.30 | 1,405,705 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.54 | 887,902 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.60 | 26.61 | 26.66 | 886,702 | -1.57(-5.57%) |
Aug 01, 2011 | 30.43 | 30.43 | 27.74 | 28.24 | 1,114,436 | -0.65(-2.24%) |
Jul 29, 2011 | 28.26 | 29.45 | 27.27 | 28.88 | 1,134,815 | +0.18(+0.64%) |
Jul 28, 2011 | 30.05 | 30.05 | 28.59 | 28.70 | 712,373 | -1.43(-4.74%) |
Jul 27, 2011 | 30.85 | 31.10 | 29.94 | 30.13 | 844,330 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.72 | 30.84 | 31.29 | 496,477 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.89 | 31.59 | 918,441 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.68 | 1,007,885 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.75 | 29.08 | 30.85 | 1,316,696 | +1.87(+6.46%) |
Jul 20, 2011 | 28.62 | 29.21 | 28.04 | 28.98 | 667,477 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,547 | -0.14(-0.50%) |
Jul 18, 2011 | 29.16 | 29.22 | 27.91 | 28.91 | 841,757 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.96 | 28.65 | 29.24 | 901,534 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,955 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.49 | 30.89 | 1,186,143 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.53 | 29.85 | 30.10 | 1,666,220 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,586 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.10 | 708,157 | -0.79(-2.21%) |
Jul 07, 2011 | 36.26 | 36.99 | 35.28 | 35.90 | 1,014,895 | +0.29(+0.81%) |
Jul 06, 2011 | 34.88 | 36.23 | 34.62 | 35.61 | 977,769 | +0.70(+1.99%) |
Jul 05, 2011 | 33.99 | 35.17 | 33.27 | 34.91 | 860,762 | +0.80(+2.35%) |
Jul 01, 2011 | 33.67 | 34.28 | 33.47 | 34.11 | 548,734 | +0.22(+0.66%) |
Jun 30, 2011 | 34.48 | 34.86 | 33.05 | 33.89 | 1,203,088 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.68 | 34.25 | 34.55 | 1,009,347 | -0.18(-0.53%) |
Jun 28, 2011 | 33.09 | 34.90 | 32.83 | 34.74 | 1,180,742 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.17 | 31.47 | 32.95 | 640,289 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.48 | 31.78 | 1,060,459 | -1.03(-3.15%) |
Jun 23, 2011 | 32.01 | 33.10 | 31.43 | 32.81 | 1,074,255 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.67 | 32.58 | 32.83 | 563,337 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.11 | 32.11 | 33.39 | 1,384,543 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.17 | 29.71 | 32.43 | 1,279,949 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,832 | -2.33(-7.06%) |
Jun 16, 2011 | 34.23 | 34.97 | 32.38 | 32.98 | 757,544 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.95 | 34.23 | 804,904 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,480 | +2.13(+6.43%) |
Jun 13, 2011 | 35.38 | 35.73 | 33.14 | 33.19 | 1,501,255 | -2.07(-5.86%) |
Jun 10, 2011 | 35.73 | 36.13 | 34.85 | 35.26 | 705,228 | -0.44(-1.24%) |
Jun 09, 2011 | 35.95 | 36.08 | 35.17 | 35.70 | 839,759 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,640 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.69 | 36.31 | 1,042,493 | -0.34(-0.92%) |
Jun 06, 2011 | 39.40 | 40.02 | 36.46 | 36.65 | 1,864,211 | -2.96(-7.46%) |
Jun 03, 2011 | 40.08 | 41.01 | 37.45 | 39.60 | 3,313,878 | -1.72(-4.16%) |
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.32 | 824,832 | -0.80(-1.90%) |
May 23, 2011 | 43.55 | 43.78 | 41.77 | 42.12 | 950,131 | -2.67(-5.95%) |
May 20, 2011 | 44.43 | 45.72 | 43.87 | 44.79 | 895,026 | +0.03(+0.06%) |
May 19, 2011 | 45.59 | 45.73 | 43.71 | 44.76 | 749,967 | -0.25(-0.56%) |
May 18, 2011 | 42.12 | 45.50 | 41.82 | 45.01 | 1,026,829 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.63 | 42.23 | 668,461 | -0.38(-0.88%) |
May 16, 2011 | 43.05 | 44.86 | 42.57 | 42.61 | 1,026,365 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.53 | 1,440,393 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.58 | 3,064,544 | +3.65(+8.71%) |
May 11, 2011 | 44.74 | 46.54 | 41.68 | 41.93 | 2,897,459 | -2.80(-6.26%) |
May 10, 2011 | 49.76 | 50.02 | 43.52 | 44.73 | 6,215,258 | -9.96(-18.21%) |
May 09, 2011 | 52.53 | 54.92 | 52.23 | 54.69 | 935,751 | +2.32(+4.43%) |
May 06, 2011 | 51.47 | 54.03 | 51.20 | 52.37 | 1,066,912 | +1.60(+3.16%) |
May 05, 2011 | 49.25 | 51.12 | 48.30 | 50.77 | 1,128,564 | +0.91(+1.82%) |
May 04, 2011 | 51.13 | 51.19 | 49.38 | 49.86 | 724,909 | -1.30(-2.55%) |
May 03, 2011 | 52.62 | 52.70 | 49.17 | 51.16 | 907,284 | -1.76(-3.32%) |
May 02, 2011 | 53.17 | 54.73 | 52.73 | 52.92 | 367,579 | -0.14(-0.25%) |
Apr 29, 2011 | 53.28 | 53.88 | 51.60 | 53.06 | 508,262 | -0.34(-0.63%) |
Apr 28, 2011 | 53.35 | 54.51 | 52.75 | 53.39 | 350,168 | +0.06(+0.11%) |
Apr 27, 2011 | 53.65 | 53.93 | 51.01 | 53.34 | 634,652 | -0.05(-0.09%) |
Apr 26, 2011 | 53.36 | 54.93 | 52.88 | 53.38 | 597,980 | +0.42(+0.78%) |
Apr 25, 2011 | 53.68 | 55.28 | 50.42 | 52.97 | 1,180,568 | -2.33(-4.21%) |
Apr 21, 2011 | 52.99 | 55.97 | 52.78 | 55.30 | 1,201,727 | +3.53(+6.83%) |
Apr 20, 2011 | 50.53 | 52.24 | 50.27 | 51.76 | 914,664 | +2.57(+5.22%) |
Apr 19, 2011 | 47.56 | 50.57 | 47.32 | 49.19 | 1,663,141 | +1.60(+3.37%) |
Apr 18, 2011 | 49.91 | 49.93 | 46.64 | 47.59 | 1,667,871 | -3.44(-6.74%) |
Apr 15, 2011 | 51.99 | 52.35 | 49.67 | 51.03 | 1,143,636 | -1.22(-2.33%) |
Apr 14, 2011 | 51.19 | 52.56 | 50.23 | 52.24 | 592,321 | +0.62(+1.20%) |
Apr 13, 2011 | 50.80 | 51.90 | 49.15 | 51.63 | 1,283,761 | +1.50(+2.99%) |
Apr 12, 2011 | 54.01 | 54.11 | 49.85 | 50.13 | 1,716,353 | -4.58(-8.37%) |
Apr 11, 2011 | 54.56 | 55.28 | 53.17 | 54.71 | 1,287,546 | +0.06(+0.11%) |
Apr 08, 2011 | 55.76 | 56.15 | 53.36 | 54.65 | 625,416 | -0.33(-0.60%) |
Apr 07, 2011 | 56.03 | 56.56 | 53.72 | 54.98 | 1,060,159 | -0.48(-0.87%) |
Apr 06, 2011 | 58.66 | 61.40 | 55.06 | 55.46 | 2,292,971 | -2.55(-4.39%) |
Apr 05, 2011 | 55.33 | 58.36 | 55.27 | 58.01 | 1,377,315 | +2.40(+4.32%) |
Apr 04, 2011 | 54.08 | 55.68 | 53.46 | 55.61 | 876,431 | +1.98(+3.69%) |
Apr 01, 2011 | 53.66 | 54.08 | 53.02 | 53.63 | 725,804 | +0.47(+0.89%) |
Mar 31, 2011 | 51.00 | 53.26 | 50.42 | 53.15 | 1,523,355 | +1.79(+3.48%) |
Mar 30, 2011 | 51.37 | 53.06 | 50.45 | 51.37 | 1,265,000 | -1.02(-1.95%) |
Mar 29, 2011 | 52.14 | 52.95 | 50.44 | 52.39 | 1,401,109 | +1.83(+3.61%) |
Mar 28, 2011 | 48.39 | 51.00 | 48.04 | 50.56 | 1,479,121 | +1.98(+4.07%) |
Mar 25, 2011 | 45.38 | 48.58 | 45.35 | 48.58 | 3,615,626 | +1.51(+3.20%) |
Mar 24, 2011 | 48.72 | 48.72 | 46.98 | 47.08 | 813,551 | -0.67(-1.40%) |
Mar 23, 2011 | 48.02 | 48.73 | 47.14 | 47.74 | 879,602 | -1.12(-2.29%) |
Mar 22, 2011 | 44.94 | 48.92 | 44.84 | 48.86 | 1,409,961 | +3.74(+8.28%) |
Mar 21, 2011 | 43.72 | 45.16 | 42.57 | 45.13 | 986,958 | +0.15(+0.34%) |
Mar 18, 2011 | 46.26 | 47.39 | 44.45 | 44.97 | 923,377 | -0.32(-0.70%) |
Mar 17, 2011 | 44.64 | 48.14 | 44.31 | 45.29 | 1,721,041 | +1.39(+3.17%) |
Mar 16, 2011 | 39.59 | 44.42 | 39.57 | 43.90 | 3,303,281 | +7.03(+19.07%) |
Mar 15, 2011 | 36.21 | 37.25 | 33.99 | 36.87 | 836,968 | -1.26(-3.29%) |
Mar 14, 2011 | 38.54 | 39.06 | 37.66 | 38.13 | 537,414 | -0.76(-1.96%) |
Mar 11, 2011 | 37.72 | 39.42 | 37.32 | 38.89 | 485,193 | +0.84(+2.21%) |
Mar 10, 2011 | 39.43 | 39.45 | 37.74 | 38.05 | 483,881 | -1.80(-4.51%) |
Mar 09, 2011 | 40.27 | 40.39 | 39.45 | 39.85 | 258,495 | -0.46(-1.15%) |
Mar 08, 2011 | 39.33 | 40.54 | 38.67 | 40.31 | 399,977 | +0.89(+2.25%) |
Mar 07, 2011 | 40.37 | 41.32 | 38.82 | 39.42 | 312,248 | -0.95(-2.34%) |
Mar 04, 2011 | 40.16 | 40.66 | 39.74 | 40.37 | 266,029 | +0.08(+0.19%) |
Mar 03, 2011 | 38.92 | 40.34 | 38.92 | 40.29 | 272,754 | +1.62(+4.20%) |
Mar 02, 2011 | 38.99 | 39.56 | 38.34 | 38.67 | 418,285 | -0.52(-1.33%) |
Mar 01, 2011 | 41.02 | 41.02 | 39.01 | 39.19 | 347,171 | -1.46(-3.59%) |
Feb 28, 2011 | 40.57 | 41.36 | 40.03 | 40.65 | 418,838 | +0.11(+0.26%) |
Feb 25, 2011 | 38.65 | 40.55 | 38.47 | 40.54 | 521,805 | +2.09(+5.42%) |
Feb 24, 2011 | 36.45 | 38.63 | 36.00 | 38.45 | 542,952 | +1.99(+5.46%) |
Feb 23, 2011 | 38.53 | 38.60 | 35.74 | 36.47 | 784,601 | -2.01(-5.22%) |
Feb 22, 2011 | 39.30 | 39.30 | 37.80 | 38.47 | 718,660 | -1.95(-4.83%) |
Feb 18, 2011 | 43.31 | 43.46 | 39.75 | 40.42 | 676,176 | -2.83(-6.54%) |
Feb 17, 2011 | 41.46 | 43.32 | 40.68 | 43.25 | 617,090 | +1.94(+4.70%) |
Feb 16, 2011 | 38.88 | 42.29 | 38.76 | 41.31 | 726,652 | +2.74(+7.11%) |
Feb 15, 2011 | 38.45 | 38.70 | 37.66 | 38.57 | 335,380 | +0.02(+0.05%) |
Feb 14, 2011 | 38.89 | 38.97 | 38.37 | 38.55 | 362,899 | -0.53(-1.36%) |
Feb 11, 2011 | 36.12 | 39.09 | 35.98 | 39.08 | 546,546 | +2.71(+7.46%) |
Feb 10, 2011 | 35.88 | 36.61 | 35.61 | 36.37 | 303,011 | +0.16(+0.45%) |
Feb 09, 2011 | 36.48 | 36.50 | 35.92 | 36.20 | 259,563 | -0.34(-0.92%) |
Feb 08, 2011 | 36.33 | 36.54 | 36.03 | 36.54 | 254,460 | +0.21(+0.58%) |
Feb 07, 2011 | 36.12 | 36.53 | 35.97 | 36.33 | 350,351 | +0.30(+0.83%) |
Feb 04, 2011 | 35.63 | 36.26 | 35.38 | 36.03 | 154,892 | +0.40(+1.11%) |
Feb 03, 2011 | 35.34 | 35.82 | 34.70 | 35.63 | 209,693 | +0.48(+1.37%) |
Feb 02, 2011 | 34.91 | 35.38 | 34.77 | 35.15 | 274,086 | +0.06(+0.17%) |
Feb 01, 2011 | 33.03 | 35.19 | 32.79 | 35.09 | 408,997 | +2.41(+7.39%) |
Jan 31, 2011 | 32.35 | 33.22 | 31.82 | 32.68 | 442,248 | +0.26(+0.80%) |
Jan 28, 2011 | 32.84 | 33.54 | 32.35 | 32.42 | 383,449 | -0.52(-1.58%) |
Jan 27, 2011 | 32.47 | 33.30 | 31.87 | 32.94 | 295,634 | +0.63(+1.94%) |
Jan 26, 2011 | 31.06 | 32.69 | 30.66 | 32.31 | 467,031 | +1.22(+3.91%) |
Jan 25, 2011 | 31.06 | 31.25 | 30.52 | 31.10 | 280,779 | -0.27(-0.86%) |
Jan 24, 2011 | 31.70 | 31.79 | 31.15 | 31.37 | 323,591 | -0.34(-1.07%) |
Jan 21, 2011 | 31.96 | 31.99 | 31.07 | 31.70 | 429,160 | +0.29(+0.92%) |
Jan 20, 2011 | 32.81 | 32.83 | 30.66 | 31.41 | 879,526 | -1.84(-5.55%) |
Jan 19, 2011 | 36.60 | 36.66 | 33.04 | 33.26 | 794,264 | -2.96(-8.16%) |
Jan 18, 2011 | 36.18 | 36.50 | 35.88 | 36.21 | 318,301 | +0.05(+0.13%) |
Jan 14, 2011 | 36.01 | 36.46 | 35.04 | 36.17 | 376,020 | +0.15(+0.43%) |
Jan 13, 2011 | 34.59 | 37.01 | 34.38 | 36.01 | 643,563 | +1.54(+4.45%) |
Jan 12, 2011 | 35.46 | 35.73 | 34.18 | 34.48 | 521,845 | -0.27(-0.78%) |
Jan 11, 2011 | 33.80 | 35.00 | 33.43 | 34.75 | 434,799 | +1.14(+3.39%) |
Jan 10, 2011 | 33.23 | 33.72 | 32.59 | 33.61 | 337,419 | +0.20(+0.61%) |
Jan 07, 2011 | 33.77 | 33.80 | 32.83 | 33.40 | 230,344 | -0.18(-0.55%) |
Jan 06, 2011 | 33.70 | 33.94 | 33.22 | 33.59 | 388,699 | -0.11(-0.32%) |
Jan 05, 2011 | 30.82 | 33.73 | 30.82 | 33.69 | 915,715 | +2.89(+9.37%) |
Jan 04, 2011 | 31.30 | 31.30 | 29.99 | 30.81 | 357,886 | +0.02(+0.06%) |
Jan 03, 2011 | 30.08 | 31.34 | 30.08 | 30.79 | 448,412 | +1.19(+4.01%) |
Dec 31, 2010 | 30.07 | 30.08 | 29.55 | 29.60 | 172,909 | +0.05(+0.16%) |
Dec 30, 2010 | 30.08 | 30.13 | 29.04 | 29.55 | 743,540 | -0.41(-1.35%) |
Dec 29, 2010 | 30.90 | 30.90 | 29.44 | 29.96 | 295,074 | -0.93(-3.00%) |
Dec 28, 2010 | 30.25 | 30.88 | 29.98 | 30.88 | 283,936 | +0.76(+2.53%) |
Dec 27, 2010 | 29.54 | 30.15 | 28.96 | 30.12 | 152,913 | +0.62(+2.10%) |
Dec 23, 2010 | 29.80 | 29.81 | 29.19 | 29.50 | 202,310 | -0.16(-0.55%) |
Dec 22, 2010 | 28.97 | 29.69 | 28.58 | 29.67 | 336,940 | +0.93(+3.23%) |
Dec 21, 2010 | 28.26 | 28.81 | 28.22 | 28.74 | 273,481 | +0.76(+2.73%) |
Dec 20, 2010 | 28.08 | 28.49 | 27.91 | 27.98 | 286,983 | -0.09(-0.31%) |
Dec 17, 2010 | 28.42 | 28.97 | 27.84 | 28.06 | 440,707 | -0.26(-0.92%) |
Dec 16, 2010 | 26.97 | 28.33 | 26.94 | 28.32 | 500,852 | +1.35(+5.01%) |
Dec 15, 2010 | 27.52 | 27.98 | 26.88 | 26.97 | 417,961 | -0.62(-2.24%) |
Dec 14, 2010 | 28.68 | 28.73 | 27.48 | 27.59 | 378,759 | -0.99(-3.48%) |
Dec 13, 2010 | 28.88 | 29.37 | 28.55 | 28.59 | 361,646 | -0.25(-0.87%) |
Dec 10, 2010 | 28.35 | 29.26 | 28.26 | 28.84 | 301,684 | +0.61(+2.16%) |
Dec 09, 2010 | 28.26 | 28.33 | 27.94 | 28.23 | 442,297 | +0.28(+1.00%) |
Dec 08, 2010 | 28.21 | 28.49 | 27.81 | 27.95 | 278,207 | -0.07(-0.26%) |
Dec 07, 2010 | 28.60 | 28.77 | 27.90 | 28.02 | 355,004 | -0.10(-0.36%) |
Dec 06, 2010 | 28.09 | 28.87 | 27.74 | 28.12 | 443,567 | +0.14(+0.52%) |
Dec 03, 2010 | 25.98 | 28.65 | 25.71 | 27.98 | 910,791 | +1.92(+7.38%) |
Dec 02, 2010 | 25.77 | 26.27 | 25.59 | 26.05 | 369,948 | +0.42(+1.62%) |
Dec 01, 2010 | 24.43 | 25.70 | 24.42 | 25.64 | 635,041 | +1.73(+7.23%) |
Nov 30, 2010 | 23.81 | 24.34 | 23.52 | 23.91 | 208,580 | -0.21(-0.88%) |
Nov 29, 2010 | 23.99 | 24.37 | 23.42 | 24.12 | 141,174 | +0.04(+0.16%) |
Nov 26, 2010 | 23.86 | 24.59 | 23.86 | 24.08 | 95,283 | -0.11(-0.44%) |
Nov 24, 2010 | 23.72 | 24.19 | 24.19 | 24.19 | 157,545 | +0.74(+3.17%) |
Nov 23, 2010 | 23.08 | 23.62 | 22.80 | 23.45 | 145,518 | -0.02(-0.08%) |
Nov 22, 2010 | 23.27 | 23.47 | 22.90 | 23.47 | 160,293 | +0.19(+0.83%) |
Nov 19, 2010 | 23.09 | 23.47 | 22.71 | 23.27 | 200,096 | +0.19(+0.84%) |
Nov 18, 2010 | 22.21 | 23.33 | 22.03 | 23.08 | 399,943 | +1.35(+6.22%) |
Nov 17, 2010 | 21.55 | 21.83 | 21.39 | 21.73 | 214,158 | +0.15(+0.72%) |
Nov 16, 2010 | 22.50 | 22.63 | 20.77 | 21.57 | 627,436 | -1.03(-4.57%) |
Nov 15, 2010 | 22.74 | 22.92 | 22.53 | 22.61 | 131,958 | +0.09(+0.39%) |
Nov 12, 2010 | 22.69 | 23.03 | 22.36 | 22.52 | 168,054 | -0.40(-1.73%) |
Nov 11, 2010 | 23.18 | 23.31 | 22.74 | 22.92 | 207,003 | -0.45(-1.94%) |
Nov 10, 2010 | 23.01 | 23.37 | 22.84 | 23.37 | 265,972 | +0.38(+1.64%) |
Nov 09, 2010 | 22.46 | 23.14 | 22.40 | 22.99 | 423,785 | +0.67(+2.98%) |
Nov 08, 2010 | 22.95 | 23.09 | 22.31 | 22.33 | 635,950 | -0.72(-3.14%) |
Nov 05, 2010 | 24.14 | 24.43 | 22.22 | 23.05 | 1,092,275 | -2.18(-8.65%) |
Nov 04, 2010 | 25.59 | 25.93 | 24.48 | 25.23 | 540,737 | -0.42(-1.66%) |
Nov 03, 2010 | 25.59 | 25.85 | 25.31 | 25.66 | 343,458 | +0.08(+0.30%) |
Nov 02, 2010 | 25.03 | 25.58 | 24.92 | 25.58 | 320,998 | +0.71(+2.87%) |
Nov 01, 2010 | 24.42 | 25.32 | 24.42 | 24.87 | 465,446 | +0.69(+2.84%) |
Oct 29, 2010 | 22.81 | 24.30 | 22.81 | 24.18 | 784,625 | +1.30(+5.70%) |
Oct 28, 2010 | 23.44 | 23.73 | 22.78 | 22.88 | 194,031 | -0.40(-1.70%) |
Oct 27, 2010 | 23.29 | 23.51 | 22.86 | 23.27 | 329,207 | -0.86(-3.56%) |
Oct 25, 2010 | 23.91 | 24.38 | 23.91 | 24.13 | 195,233 | +0.36(+1.50%) |
Oct 22, 2010 | 24.14 | 24.42 | 23.69 | 23.78 | 205,712 | -0.30(-1.24%) |
Oct 21, 2010 | 25.14 | 25.27 | 23.71 | 24.08 | 336,959 | -0.87(-3.48%) |
Oct 20, 2010 | 25.04 | 25.21 | 24.63 | 24.94 | 163,360 | +0.15(+0.62%) |
Oct 19, 2010 | 25.18 | 25.83 | 24.64 | 24.79 | 524,761 | -0.78(-3.06%) |
Oct 18, 2010 | 25.49 | 25.80 | 25.28 | 25.57 | 221,170 | +0.14(+0.57%) |
Oct 15, 2010 | 25.49 | 26.05 | 25.20 | 25.43 | 620,146 | +0.14(+0.57%) |
Oct 14, 2010 | 24.68 | 25.33 | 24.68 | 25.28 | 359,389 | +0.66(+2.67%) |
Oct 13, 2010 | 24.08 | 24.72 | 23.87 | 24.63 | 212,407 | +0.76(+3.20%) |
Oct 12, 2010 | 23.91 | 24.32 | 23.56 | 23.86 | 252,519 | -0.19(-0.80%) |
Oct 11, 2010 | 24.77 | 24.87 | 24.00 | 24.06 | 256,420 | -0.67(-2.70%) |
Oct 08, 2010 | 24.38 | 25.04 | 24.03 | 24.72 | 407,357 | +0.50(+2.07%) |
Oct 07, 2010 | 24.30 | 24.51 | 23.95 | 24.22 | 314,718 | +0.14(+0.60%) |
Oct 06, 2010 | 23.46 | 24.29 | 23.46 | 24.08 | 484,527 | +0.63(+2.68%) |
Oct 05, 2010 | 23.06 | 23.52 | 22.95 | 23.45 | 375,076 | +0.76(+3.36%) |
Oct 04, 2010 | 23.22 | 23.41 | 22.42 | 22.68 | 221,799 | -0.54(-2.33%) |