Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.34 | 26.33 | 25.09 | 25.12 | 153,938 | -0.70(-2.71%) |
Sep 29, 2011 | 25.67 | 26.06 | 24.75 | 25.82 | 124,021 | +0.87(+3.49%) |
Sep 28, 2011 | 25.92 | 26.28 | 24.91 | 24.95 | 138,422 | -1.08(-4.15%) |
Sep 27, 2011 | 26.10 | 26.53 | 25.66 | 26.03 | 176,160 | +0.58(+2.28%) |
Sep 26, 2011 | 25.28 | 25.58 | 24.38 | 25.45 | 128,222 | +0.48(+1.92%) |
Sep 23, 2011 | 24.59 | 25.16 | 24.50 | 24.97 | 170,227 | +0.35(+1.42%) |
Sep 22, 2011 | 24.93 | 25.46 | 24.21 | 24.62 | 200,478 | -1.05(-4.09%) |
Sep 21, 2011 | 26.63 | 26.91 | 25.60 | 25.67 | 173,251 | -0.97(-3.64%) |
Sep 20, 2011 | 27.36 | 27.65 | 26.63 | 26.64 | 112,844 | -0.64(-2.35%) |
Sep 19, 2011 | 27.10 | 27.43 | 26.67 | 27.28 | 145,060 | -0.22(-0.80%) |
Sep 16, 2011 | 27.50 | 27.83 | 27.19 | 27.50 | 397,616 | +0.24(+0.88%) |
Sep 15, 2011 | 27.77 | 27.77 | 26.71 | 27.26 | 219,353 | -0.17(-0.62%) |
Sep 14, 2011 | 26.82 | 27.97 | 26.53 | 27.43 | 263,229 | +0.87(+3.28%) |
Sep 13, 2011 | 26.69 | 26.96 | 26.34 | 26.56 | 170,159 | -0.04(-0.15%) |
Sep 12, 2011 | 26.32 | 27.01 | 26.13 | 26.60 | 157,111 | -0.21(-0.78%) |
Sep 09, 2011 | 27.46 | 27.83 | 26.41 | 26.81 | 189,106 | -0.98(-3.53%) |
Sep 08, 2011 | 28.43 | 28.63 | 27.73 | 27.79 | 134,466 | -0.80(-2.80%) |
Sep 07, 2011 | 28.60 | 28.71 | 28.32 | 28.59 | 148,327 | +0.43(+1.53%) |
Sep 06, 2011 | 26.83 | 28.25 | 26.83 | 28.16 | 181,744 | +0.33(+1.19%) |
Sep 02, 2011 | 28.99 | 29.06 | 27.68 | 27.83 | 201,944 | -1.85(-6.23%) |
Sep 01, 2011 | 30.12 | 30.62 | 29.43 | 29.68 | 165,126 | -0.34(-1.13%) |
Aug 31, 2011 | 31.36 | 31.36 | 29.74 | 30.02 | 196,515 | -1.14(-3.66%) |
Aug 30, 2011 | 30.66 | 31.32 | 30.00 | 31.16 | 151,282 | +0.33(+1.07%) |
Aug 29, 2011 | 30.08 | 30.98 | 29.97 | 30.83 | 209,866 | +1.19(+4.01%) |
Aug 26, 2011 | 28.28 | 29.67 | 28.05 | 29.64 | 107,659 | +1.17(+4.11%) |
Aug 25, 2011 | 29.39 | 29.57 | 28.40 | 28.47 | 121,353 | -0.62(-2.13%) |
Aug 24, 2011 | 29.10 | 29.87 | 28.49 | 29.09 | 123,370 | -0.10(-0.34%) |
Aug 23, 2011 | 27.37 | 29.43 | 27.01 | 29.19 | 225,822 | +2.00(+7.36%) |
Aug 22, 2011 | 28.00 | 28.00 | 26.89 | 27.19 | 85,666 | -0.02(-0.07%) |
Aug 19, 2011 | 27.24 | 28.52 | 27.12 | 27.21 | 142,867 | -0.56(-2.02%) |
Aug 18, 2011 | 28.52 | 28.89 | 27.51 | 27.77 | 213,574 | -1.82(-6.15%) |
Aug 17, 2011 | 29.51 | 30.19 | 28.83 | 29.59 | 135,334 | +0.27(+0.92%) |
Aug 16, 2011 | 29.81 | 29.91 | 28.84 | 29.32 | 153,632 | -0.70(-2.33%) |
Aug 15, 2011 | 29.67 | 30.26 | 29.38 | 30.02 | 118,937 | +0.62(+2.11%) |
Aug 12, 2011 | 28.91 | 29.56 | 28.50 | 29.40 | 117,532 | +0.84(+2.94%) |
Aug 11, 2011 | 28.11 | 28.90 | 27.39 | 28.56 | 345,737 | +0.62(+2.22%) |
Aug 10, 2011 | 28.55 | 29.27 | 27.80 | 27.94 | 251,133 | -1.37(-4.67%) |
Aug 09, 2011 | 28.53 | 29.33 | 26.89 | 29.31 | 427,151 | +2.06(+7.56%) |
Aug 08, 2011 | 28.78 | 29.87 | 27.17 | 27.25 | 540,087 | -2.45(-8.25%) |
Aug 05, 2011 | 30.70 | 32.84 | 28.49 | 29.70 | 267,759 | -0.53(-1.75%) |
Aug 04, 2011 | 32.16 | 32.40 | 30.23 | 30.23 | 338,724 | -2.48(-7.58%) |
Aug 03, 2011 | 32.04 | 32.75 | 31.36 | 32.71 | 158,327 | +0.64(+2.00%) |
Aug 02, 2011 | 32.63 | 33.00 | 32.06 | 32.07 | 235,376 | -0.80(-2.43%) |
Aug 01, 2011 | 32.80 | 32.95 | 31.91 | 32.87 | 277,218 | +0.62(+1.92%) |
Jul 29, 2011 | 31.93 | 32.51 | 31.44 | 32.25 | 160,145 | +0.03(+0.09%) |
Jul 28, 2011 | 32.59 | 32.84 | 32.17 | 32.22 | 191,344 | -0.37(-1.14%) |
Jul 27, 2011 | 33.16 | 33.18 | 32.52 | 32.59 | 203,426 | -0.73(-2.19%) |
Jul 26, 2011 | 33.68 | 33.84 | 33.25 | 33.32 | 112,906 | -0.24(-0.72%) |
Jul 25, 2011 | 33.29 | 33.64 | 33.06 | 33.56 | 134,503 | -0.08(-0.24%) |
Jul 22, 2011 | 33.78 | 34.59 | 33.53 | 33.64 | 137,390 | -0.90(-2.61%) |
Jul 21, 2011 | 33.88 | 34.74 | 33.73 | 34.54 | 334,399 | +0.78(+2.31%) |
Jul 20, 2011 | 34.13 | 34.13 | 33.47 | 33.76 | 112,942 | -0.27(-0.79%) |
Jul 19, 2011 | 33.20 | 34.07 | 33.01 | 34.03 | 203,864 | +1.07(+3.25%) |
Jul 18, 2011 | 33.69 | 33.82 | 32.81 | 32.96 | 124,564 | -0.81(-2.40%) |
Jul 15, 2011 | 33.61 | 34.00 | 33.46 | 33.77 | 149,178 | +0.29(+0.87%) |
Jul 14, 2011 | 34.03 | 34.38 | 33.31 | 33.48 | 218,335 | -0.54(-1.59%) |
Jul 13, 2011 | 33.76 | 34.20 | 33.61 | 34.02 | 251,610 | +0.56(+1.67%) |
Jul 12, 2011 | 34.28 | 34.28 | 33.16 | 33.46 | 311,071 | -1.05(-3.04%) |
Jul 11, 2011 | 34.80 | 34.91 | 34.36 | 34.51 | 266,658 | -0.46(-1.32%) |
Jul 08, 2011 | 35.82 | 36.25 | 34.91 | 34.97 | 345,955 | -1.61(-4.40%) |
Jul 07, 2011 | 36.28 | 36.75 | 35.12 | 36.58 | 584,280 | +0.91(+2.55%) |
Jul 06, 2011 | 34.95 | 35.71 | 34.78 | 35.67 | 303,185 | +0.64(+1.83%) |
Jul 05, 2011 | 34.87 | 35.39 | 34.79 | 35.03 | 177,383 | +0.04(+0.11%) |
Jul 01, 2011 | 34.50 | 35.29 | 34.48 | 34.99 | 232,368 | +0.46(+1.33%) |
Jun 30, 2011 | 34.53 | 34.79 | 34.39 | 34.53 | 223,183 | +0.26(+0.76%) |
Jun 29, 2011 | 33.98 | 34.30 | 33.73 | 34.27 | 215,797 | +0.39(+1.15%) |
Jun 28, 2011 | 33.21 | 33.88 | 32.93 | 33.88 | 235,700 | +0.78(+2.36%) |
Jun 27, 2011 | 32.51 | 33.17 | 32.38 | 33.10 | 92,816 | +0.72(+2.22%) |
Jun 24, 2011 | 33.33 | 33.34 | 32.11 | 32.38 | 189,149 | -0.80(-2.41%) |
Jun 23, 2011 | 31.96 | 33.27 | 31.77 | 33.18 | 193,612 | +0.56(+1.72%) |
Jun 22, 2011 | 32.83 | 33.13 | 32.59 | 32.62 | 164,222 | -0.25(-0.76%) |
Jun 21, 2011 | 32.34 | 33.19 | 31.89 | 32.87 | 193,731 | +0.85(+2.65%) |
Jun 20, 2011 | 31.96 | 32.06 | 30.93 | 32.02 | 181,202 | +1.18(+3.83%) |
Jun 17, 2011 | 31.61 | 32.05 | 30.77 | 30.84 | 494,311 | -0.55(-1.75%) |
Jun 16, 2011 | 31.24 | 31.94 | 31.01 | 31.39 | 163,668 | +0.12(+0.38%) |
Jun 15, 2011 | 31.93 | 32.18 | 31.08 | 31.27 | 124,367 | -0.95(-2.95%) |
Jun 14, 2011 | 32.13 | 32.90 | 31.89 | 32.22 | 191,382 | +0.57(+1.80%) |
Jun 13, 2011 | 30.56 | 31.98 | 30.36 | 31.65 | 306,079 | +1.38(+4.56%) |
Jun 10, 2011 | 30.66 | 30.79 | 29.90 | 30.27 | 155,383 | -0.69(-2.23%) |
Jun 09, 2011 | 30.72 | 31.03 | 30.57 | 30.96 | 180,020 | +0.39(+1.28%) |
Jun 08, 2011 | 30.83 | 30.83 | 30.31 | 30.57 | 175,586 | -0.22(-0.71%) |
Jun 07, 2011 | 30.50 | 31.04 | 30.30 | 30.79 | 132,332 | +0.41(+1.35%) |
Jun 06, 2011 | 30.18 | 30.54 | 30.12 | 30.38 | 140,901 | -0.29(-0.95%) |
Jun 03, 2011 | 30.55 | 30.91 | 30.32 | 30.67 | 224,590 | -0.63(-2.01%) |
May 24, 2011 | 30.74 | 31.79 | 30.38 | 31.30 | 442,431 | +0.72(+2.35%) |
May 23, 2011 | 31.00 | 31.00 | 30.55 | 30.58 | 94,609 | -0.87(-2.77%) |
May 20, 2011 | 31.72 | 32.18 | 31.35 | 31.45 | 147,324 | -0.44(-1.38%) |
May 19, 2011 | 31.84 | 32.00 | 31.35 | 31.89 | 106,068 | +0.28(+0.89%) |
May 18, 2011 | 31.67 | 31.79 | 31.45 | 31.61 | 141,098 | -0.08(-0.25%) |
May 17, 2011 | 31.50 | 32.28 | 31.19 | 31.69 | 163,488 | -0.04(-0.13%) |
May 16, 2011 | 32.30 | 32.89 | 31.72 | 31.73 | 195,354 | -0.52(-1.61%) |
May 13, 2011 | 33.12 | 33.37 | 32.14 | 32.25 | 134,517 | -0.85(-2.57%) |
May 12, 2011 | 32.45 | 33.36 | 32.30 | 33.10 | 160,939 | +0.52(+1.60%) |
May 11, 2011 | 33.54 | 33.62 | 31.84 | 32.58 | 231,662 | -0.94(-2.80%) |
May 10, 2011 | 31.00 | 33.63 | 30.97 | 33.52 | 610,511 | +3.62(+12.11%) |
May 09, 2011 | 29.44 | 30.01 | 29.44 | 29.90 | 111,485 | +0.46(+1.56%) |
May 06, 2011 | 29.92 | 30.48 | 29.32 | 29.44 | 64,165 | -0.06(-0.20%) |
May 05, 2011 | 29.61 | 30.00 | 29.41 | 29.50 | 207,972 | -0.32(-1.07%) |
May 04, 2011 | 30.54 | 30.58 | 29.76 | 29.82 | 119,359 | -0.56(-1.84%) |
May 03, 2011 | 31.25 | 31.46 | 30.18 | 30.38 | 150,263 | -0.89(-2.85%) |
May 02, 2011 | 31.36 | 31.63 | 31.13 | 31.27 | 114,342 | +0.15(+0.48%) |
Apr 29, 2011 | 31.41 | 31.41 | 31.03 | 31.12 | 79,182 | -0.12(-0.38%) |
Apr 28, 2011 | 31.48 | 31.69 | 31.12 | 31.24 | 98,851 | -0.20(-0.64%) |
Apr 27, 2011 | 31.22 | 31.83 | 31.22 | 31.44 | 182,573 | +0.38(+1.22%) |
Apr 26, 2011 | 30.33 | 31.25 | 30.18 | 31.06 | 129,289 | +0.86(+2.83%) |
Apr 25, 2011 | 30.21 | 30.29 | 30.08 | 30.20 | 53,917 | +0.14(+0.48%) |
Apr 21, 2011 | 30.19 | 30.19 | 29.71 | 30.06 | 116,750 | +0.13(+0.43%) |
Apr 20, 2011 | 30.02 | 30.23 | 29.64 | 29.93 | 87,320 | +0.37(+1.25%) |
Apr 19, 2011 | 29.78 | 29.78 | 29.28 | 29.56 | 379,077 | -0.05(-0.17%) |
Apr 18, 2011 | 29.58 | 29.70 | 29.18 | 29.61 | 95,147 | -0.43(-1.43%) |
Apr 15, 2011 | 29.40 | 30.10 | 29.30 | 30.04 | 141,892 | +0.52(+1.76%) |
Apr 14, 2011 | 28.97 | 29.57 | 28.77 | 29.52 | 109,391 | +0.17(+0.58%) |
Apr 13, 2011 | 29.62 | 29.69 | 29.23 | 29.35 | 152,286 | -0.09(-0.31%) |
Apr 12, 2011 | 29.04 | 29.71 | 29.04 | 29.44 | 104,428 | +0.07(+0.24%) |
Apr 11, 2011 | 29.29 | 29.53 | 29.14 | 29.37 | 134,295 | +0.03(+0.10%) |
Apr 08, 2011 | 29.98 | 29.98 | 29.07 | 29.34 | 204,699 | -0.36(-1.21%) |
Apr 07, 2011 | 29.94 | 30.21 | 29.28 | 29.70 | 168,235 | -0.14(-0.47%) |
Apr 06, 2011 | 29.82 | 30.00 | 29.38 | 29.84 | 127,975 | +0.19(+0.64%) |
Apr 05, 2011 | 29.31 | 29.96 | 29.07 | 29.65 | 75,669 | +0.25(+0.85%) |
Apr 04, 2011 | 29.60 | 29.87 | 29.16 | 29.40 | 106,565 | +0.03(+0.10%) |
Apr 01, 2011 | 29.60 | 30.00 | 29.31 | 29.37 | 116,683 | -0.03(-0.10%) |
Mar 31, 2011 | 28.78 | 29.45 | 28.68 | 29.40 | 155,208 | +0.61(+2.12%) |
Mar 30, 2011 | 28.23 | 28.81 | 28.07 | 28.79 | 108,590 | +0.62(+2.20%) |
Mar 29, 2011 | 27.83 | 28.19 | 27.81 | 28.17 | 116,228 | +0.28(+1.00%) |
Mar 28, 2011 | 28.16 | 28.20 | 27.88 | 27.89 | 104,302 | -0.15(-0.53%) |
Mar 25, 2011 | 27.60 | 28.37 | 27.42 | 28.04 | 116,002 | +0.56(+2.04%) |
Mar 24, 2011 | 27.25 | 27.53 | 26.94 | 27.48 | 95,185 | +0.40(+1.48%) |
Mar 23, 2011 | 27.32 | 27.32 | 26.82 | 27.08 | 93,167 | -0.34(-1.24%) |
Mar 22, 2011 | 27.30 | 27.57 | 26.91 | 27.42 | 108,066 | +0.21(+0.77%) |
Mar 21, 2011 | 27.40 | 27.90 | 26.94 | 27.21 | 216,217 | -0.16(-0.58%) |
Mar 18, 2011 | 27.96 | 28.02 | 27.37 | 27.37 | 1,158,233 | -0.37(-1.33%) |
Mar 17, 2011 | 28.12 | 28.54 | 27.69 | 27.74 | 97,961 | +0.04(+0.14%) |
Mar 16, 2011 | 27.67 | 28.02 | 27.50 | 27.70 | 200,022 | -0.12(-0.43%) |
Mar 15, 2011 | 27.71 | 28.17 | 27.50 | 27.82 | 128,317 | -0.58(-2.04%) |
Mar 14, 2011 | 27.18 | 28.52 | 27.18 | 28.40 | 192,294 | +0.87(+3.16%) |
Mar 11, 2011 | 27.54 | 27.76 | 27.20 | 27.53 | 90,131 | -0.08(-0.29%) |
Mar 10, 2011 | 28.14 | 28.14 | 27.41 | 27.61 | 150,663 | -0.98(-3.43%) |
Mar 09, 2011 | 28.17 | 28.62 | 27.91 | 28.59 | 201,928 | +0.41(+1.44%) |
Mar 08, 2011 | 27.79 | 28.30 | 27.43 | 28.18 | 312,996 | +0.31(+1.13%) |
Mar 07, 2011 | 28.09 | 28.24 | 27.29 | 27.87 | 122,628 | -0.14(-0.50%) |
Mar 04, 2011 | 27.81 | 28.04 | 27.45 | 28.01 | 238,188 | +0.06(+0.21%) |
Mar 03, 2011 | 27.38 | 28.08 | 27.30 | 27.95 | 267,418 | +0.69(+2.53%) |
Mar 02, 2011 | 27.21 | 28.00 | 26.92 | 27.26 | 206,555 | +0.01(+0.04%) |
Mar 01, 2011 | 28.18 | 28.37 | 27.21 | 27.25 | 177,746 | -0.68(-2.43%) |
Feb 28, 2011 | 28.50 | 28.51 | 27.55 | 27.93 | 216,904 | -0.36(-1.27%) |
Feb 25, 2011 | 28.57 | 28.93 | 27.63 | 28.29 | 274,307 | -0.33(-1.15%) |
Feb 24, 2011 | 28.21 | 28.76 | 27.90 | 28.62 | 139,321 | +0.45(+1.60%) |
Feb 23, 2011 | 28.52 | 28.74 | 27.98 | 28.17 | 114,909 | -0.40(-1.40%) |
Feb 22, 2011 | 29.50 | 29.51 | 28.55 | 28.57 | 172,901 | -1.39(-4.64%) |
Feb 18, 2011 | 29.21 | 29.96 | 29.19 | 29.96 | 175,946 | +0.97(+3.35%) |
Feb 17, 2011 | 29.09 | 29.22 | 28.99 | 28.99 | 118,906 | -0.10(-0.34%) |
Feb 16, 2011 | 29.08 | 29.35 | 28.69 | 29.09 | 91,073 | +0.15(+0.52%) |
Feb 15, 2011 | 29.39 | 29.50 | 28.94 | 28.94 | 122,241 | -0.45(-1.53%) |
Feb 14, 2011 | 29.16 | 29.50 | 29.03 | 29.39 | 77,533 | +0.10(+0.34%) |
Feb 11, 2011 | 28.77 | 29.29 | 28.75 | 29.29 | 62,380 | +0.41(+1.42%) |
Feb 10, 2011 | 28.79 | 29.23 | 28.66 | 28.88 | 155,216 | -0.11(-0.38%) |
Feb 09, 2011 | 29.01 | 29.29 | 28.64 | 28.99 | 84,325 | -0.07(-0.24%) |
Feb 08, 2011 | 29.02 | 29.21 | 28.76 | 29.06 | 101,957 | +0.12(+0.41%) |
Feb 07, 2011 | 28.75 | 29.30 | 28.75 | 28.94 | 72,694 | +0.23(+0.80%) |
Feb 04, 2011 | 29.07 | 29.14 | 28.62 | 28.71 | 128,240 | -0.28(-0.97%) |
Feb 03, 2011 | 29.05 | 29.16 | 28.60 | 28.99 | 73,980 | -0.01(-0.03%) |
Feb 02, 2011 | 28.88 | 29.30 | 28.88 | 29.00 | 86,237 | +0.05(+0.17%) |
Feb 01, 2011 | 28.27 | 29.25 | 28.01 | 28.95 | 250,498 | +0.88(+3.14%) |
Jan 31, 2011 | 28.59 | 28.90 | 28.07 | 28.07 | 174,444 | -0.16(-0.57%) |
Jan 28, 2011 | 29.42 | 29.42 | 28.02 | 28.23 | 149,037 | -1.28(-4.34%) |
Jan 27, 2011 | 29.40 | 29.75 | 28.98 | 29.51 | 106,262 | +0.03(+0.10%) |
Jan 26, 2011 | 28.66 | 29.56 | 28.22 | 29.48 | 156,521 | +0.99(+3.47%) |
Jan 25, 2011 | 28.25 | 28.54 | 27.61 | 28.49 | 72,192 | +0.04(+0.14%) |
Jan 24, 2011 | 28.30 | 28.61 | 28.15 | 28.45 | 97,219 | +0.14(+0.49%) |
Jan 21, 2011 | 28.61 | 28.85 | 28.23 | 28.31 | 208,626 | -0.07(-0.25%) |
Jan 20, 2011 | 28.69 | 28.94 | 28.31 | 28.38 | 136,502 | -0.50(-1.73%) |
Jan 19, 2011 | 29.17 | 29.17 | 28.57 | 28.88 | 231,067 | -0.36(-1.23%) |
Jan 18, 2011 | 29.45 | 29.67 | 28.99 | 29.24 | 137,863 | -0.21(-0.71%) |
Jan 14, 2011 | 29.10 | 29.61 | 28.88 | 29.45 | 159,292 | +0.38(+1.31%) |
Jan 13, 2011 | 29.96 | 29.96 | 28.93 | 29.07 | 269,450 | -0.78(-2.61%) |
Jan 12, 2011 | 30.30 | 30.30 | 29.67 | 29.85 | 141,589 | -0.08(-0.27%) |
Jan 11, 2011 | 31.20 | 31.21 | 29.60 | 29.93 | 215,172 | -0.96(-3.11%) |
Jan 10, 2011 | 32.45 | 32.95 | 30.55 | 30.89 | 406,734 | -0.68(-2.15%) |
Jan 07, 2011 | 31.43 | 31.60 | 30.86 | 31.57 | 163,945 | +0.28(+0.89%) |
Jan 06, 2011 | 31.37 | 31.49 | 31.00 | 31.29 | 106,562 | -0.12(-0.38%) |
Jan 05, 2011 | 30.30 | 31.47 | 30.01 | 31.41 | 152,909 | +1.08(+3.56%) |
Jan 04, 2011 | 30.86 | 30.86 | 29.75 | 30.33 | 128,561 | -0.34(-1.11%) |
Jan 03, 2011 | 30.11 | 30.86 | 29.85 | 30.67 | 104,191 | +0.93(+3.13%) |
Dec 31, 2010 | 30.10 | 30.41 | 29.74 | 29.74 | 86,862 | -0.38(-1.26%) |
Dec 30, 2010 | 30.08 | 30.36 | 30.08 | 30.12 | 80,689 | +0.12(+0.40%) |
Dec 29, 2010 | 30.19 | 30.46 | 29.78 | 30.00 | 50,393 | -0.11(-0.37%) |
Dec 28, 2010 | 29.67 | 30.11 | 29.25 | 30.11 | 147,648 | +0.42(+1.41%) |
Dec 27, 2010 | 29.65 | 29.72 | 29.50 | 29.69 | 53,192 | -0.12(-0.40%) |
Dec 23, 2010 | 29.56 | 29.88 | 29.39 | 29.81 | 82,020 | +0.25(+0.85%) |
Dec 22, 2010 | 29.85 | 29.94 | 29.45 | 29.56 | 118,498 | -0.40(-1.34%) |
Dec 21, 2010 | 29.62 | 30.00 | 29.40 | 29.96 | 83,082 | +0.17(+0.57%) |
Dec 20, 2010 | 29.96 | 30.13 | 29.67 | 29.79 | 183,107 | -0.09(-0.30%) |
Dec 17, 2010 | 29.29 | 29.93 | 28.85 | 29.88 | 300,341 | +0.53(+1.81%) |
Dec 16, 2010 | 29.04 | 29.52 | 29.00 | 29.35 | 158,962 | +0.35(+1.21%) |
Dec 15, 2010 | 28.75 | 29.57 | 28.75 | 29.00 | 196,554 | +0.22(+0.76%) |
Dec 14, 2010 | 29.06 | 29.68 | 28.72 | 28.78 | 353,972 | -0.02(-0.07%) |
Dec 13, 2010 | 28.48 | 28.94 | 27.80 | 28.80 | 244,648 | +0.34(+1.19%) |
Dec 10, 2010 | 27.62 | 28.62 | 26.88 | 28.46 | 373,799 | +1.02(+3.72%) |
Dec 09, 2010 | 24.22 | 28.34 | 24.22 | 27.44 | 1,224,730 | +3.90(+16.57%) |
Dec 08, 2010 | 23.65 | 23.97 | 23.51 | 23.54 | 316,999 | -0.13(-0.55%) |
Dec 07, 2010 | 23.74 | 23.80 | 23.52 | 23.67 | 131,350 | +0.26(+1.11%) |
Dec 06, 2010 | 23.55 | 23.57 | 23.20 | 23.41 | 314,133 | -0.24(-1.01%) |
Dec 03, 2010 | 22.99 | 23.66 | 22.51 | 23.65 | 303,423 | +0.01(+0.04%) |
Dec 02, 2010 | 23.78 | 23.98 | 23.50 | 23.64 | 128,757 | -0.06(-0.25%) |
Dec 01, 2010 | 23.95 | 24.13 | 23.48 | 23.70 | 221,746 | +0.08(+0.34%) |
Nov 30, 2010 | 23.71 | 23.80 | 23.48 | 23.62 | 157,122 | -0.43(-1.79%) |
Nov 29, 2010 | 23.88 | 24.12 | 23.52 | 24.05 | 90,672 | +0.03(+0.12%) |
Nov 26, 2010 | 24.04 | 24.15 | 24.02 | 24.02 | 28,361 | -0.22(-0.91%) |
Nov 24, 2010 | 24.21 | 24.24 | 24.24 | 24.24 | 97,389 | +0.21(+0.87%) |
Nov 23, 2010 | 23.98 | 24.15 | 23.81 | 24.03 | 105,537 | -0.34(-1.40%) |
Nov 22, 2010 | 24.56 | 24.74 | 24.08 | 24.37 | 91,812 | -0.35(-1.42%) |
Nov 19, 2010 | 24.70 | 25.20 | 24.63 | 24.72 | 87,947 | -0.04(-0.16%) |
Nov 18, 2010 | 24.47 | 25.08 | 24.38 | 24.76 | 206,382 | +0.57(+2.36%) |
Nov 17, 2010 | 24.14 | 24.29 | 23.98 | 24.19 | 63,891 | +0.05(+0.21%) |
Nov 16, 2010 | 24.30 | 24.42 | 23.94 | 24.14 | 85,090 | -0.49(-1.99%) |
Nov 15, 2010 | 24.59 | 24.89 | 24.52 | 24.63 | 76,203 | +0.10(+0.41%) |
Nov 12, 2010 | 25.01 | 25.27 | 24.51 | 24.53 | 89,055 | -0.76(-3.01%) |
Nov 11, 2010 | 25.03 | 25.42 | 24.94 | 25.29 | 52,952 | -0.10(-0.39%) |
Nov 10, 2010 | 24.83 | 25.39 | 24.64 | 25.39 | 94,966 | +0.60(+2.42%) |
Nov 09, 2010 | 25.27 | 25.27 | 24.69 | 24.79 | 157,809 | -0.44(-1.74%) |
Nov 08, 2010 | 25.19 | 25.29 | 25.01 | 25.23 | 56,323 | +0.07(+0.28%) |
Nov 05, 2010 | 24.79 | 25.21 | 24.68 | 25.16 | 140,453 | +0.44(+1.78%) |
Nov 04, 2010 | 24.61 | 25.01 | 24.46 | 24.72 | 267,629 | +0.43(+1.77%) |
Nov 03, 2010 | 24.49 | 24.58 | 23.82 | 24.29 | 236,572 | -0.20(-0.82%) |
Nov 02, 2010 | 25.16 | 25.19 | 24.47 | 24.49 | 229,585 | -0.29(-1.17%) |
Nov 01, 2010 | 25.65 | 25.65 | 24.56 | 24.78 | 139,564 | -0.87(-3.39%) |
Oct 29, 2010 | 25.27 | 25.70 | 25.16 | 25.65 | 204,134 | +0.22(+0.87%) |
Oct 28, 2010 | 25.92 | 25.92 | 25.16 | 25.43 | 126,158 | -0.18(-0.70%) |
Oct 27, 2010 | 25.73 | 26.45 | 25.25 | 25.61 | 119,339 | -0.37(-1.42%) |
Oct 25, 2010 | 26.47 | 26.69 | 25.88 | 25.98 | 155,069 | -0.25(-0.95%) |
Oct 22, 2010 | 25.58 | 26.43 | 25.57 | 26.23 | 64,832 | -0.14(-0.53%) |
Oct 21, 2010 | 27.00 | 27.00 | 25.85 | 26.37 | 199,397 | -0.50(-1.86%) |
Oct 20, 2010 | 26.24 | 26.96 | 26.00 | 26.87 | 191,129 | +0.86(+3.31%) |
Oct 19, 2010 | 26.08 | 26.69 | 25.72 | 26.01 | 88,438 | -0.57(-2.14%) |
Oct 18, 2010 | 26.36 | 26.62 | 26.29 | 26.58 | 53,898 | +0.32(+1.22%) |
Oct 15, 2010 | 26.76 | 26.99 | 25.96 | 26.26 | 150,203 | -0.13(-0.49%) |
Oct 14, 2010 | 26.30 | 26.55 | 26.08 | 26.39 | 80,074 | +0.05(+0.19%) |
Oct 13, 2010 | 26.13 | 26.40 | 25.97 | 26.34 | 222,854 | +0.33(+1.27%) |
Oct 12, 2010 | 25.73 | 26.16 | 25.51 | 26.01 | 124,053 | +0.27(+1.05%) |
Oct 11, 2010 | 25.81 | 26.45 | 25.60 | 25.74 | 98,670 | -0.08(-0.31%) |
Oct 08, 2010 | 24.88 | 25.97 | 24.88 | 25.82 | 320,944 | +0.82(+3.28%) |
Oct 07, 2010 | 26.10 | 26.10 | 24.46 | 25.00 | 440,852 | -0.93(-3.59%) |
Oct 06, 2010 | 27.49 | 27.49 | 25.36 | 25.93 | 367,533 | -0.96(-3.57%) |
Oct 05, 2010 | 26.77 | 27.00 | 26.43 | 26.89 | 190,684 | +0.40(+1.51%) |
Oct 04, 2010 | 25.81 | 26.59 | 25.61 | 26.49 | 203,724 | +0.67(+2.59%) |