Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.53 | 17.76 | 17.28 | 17.29 | 906,976 | -0.50(-2.81%) |
Sep 29, 2011 | 17.84 | 18.16 | 17.24 | 17.79 | 1,843,740 | +0.33(+1.91%) |
Sep 28, 2011 | 18.17 | 18.40 | 17.34 | 17.46 | 1,207,177 | -0.53(-2.94%) |
Sep 27, 2011 | 18.05 | 18.49 | 17.87 | 17.98 | 924,011 | +0.28(+1.60%) |
Sep 26, 2011 | 17.95 | 18.09 | 17.13 | 17.70 | 1,164,698 | +0.03(+0.17%) |
Sep 23, 2011 | 17.44 | 17.91 | 17.15 | 17.67 | 1,109,112 | +0.17(+0.95%) |
Sep 22, 2011 | 17.71 | 18.05 | 17.15 | 17.51 | 1,880,211 | -0.69(-3.82%) |
Sep 21, 2011 | 18.92 | 19.18 | 18.20 | 18.20 | 1,078,296 | -0.76(-4.02%) |
Sep 20, 2011 | 19.72 | 19.98 | 18.96 | 18.96 | 1,431,398 | -0.65(-3.29%) |
Sep 19, 2011 | 19.92 | 19.96 | 19.37 | 19.61 | 1,427,012 | -0.67(-3.28%) |
Sep 16, 2011 | 20.75 | 20.90 | 20.03 | 20.27 | 1,607,891 | -0.66(-3.13%) |
Sep 15, 2011 | 21.33 | 21.39 | 20.78 | 20.93 | 1,012,608 | -0.10(-0.47%) |
Sep 14, 2011 | 20.91 | 21.34 | 20.36 | 21.03 | 987,874 | +0.32(+1.56%) |
Sep 13, 2011 | 20.50 | 20.97 | 20.26 | 20.70 | 1,959,115 | +0.42(+2.07%) |
Sep 12, 2011 | 19.82 | 20.34 | 19.71 | 20.28 | 1,443,676 | +0.08(+0.39%) |
Sep 09, 2011 | 20.75 | 20.77 | 19.99 | 20.21 | 780,470 | -0.85(-4.04%) |
Sep 08, 2011 | 21.18 | 21.53 | 20.96 | 21.06 | 540,386 | -0.41(-1.91%) |
Sep 07, 2011 | 21.10 | 21.53 | 21.04 | 21.47 | 558,770 | +0.83(+4.03%) |
Sep 06, 2011 | 19.85 | 20.76 | 19.74 | 20.64 | 645,322 | +0.00(+0.00%) |
Sep 02, 2011 | 20.96 | 21.04 | 20.33 | 20.64 | 750,344 | -0.81(-3.79%) |
Sep 01, 2011 | 22.19 | 22.28 | 21.37 | 21.45 | 739,423 | -0.78(-3.52%) |
Aug 31, 2011 | 22.09 | 22.46 | 22.05 | 22.23 | 852,198 | +0.21(+0.93%) |
Aug 30, 2011 | 21.53 | 22.12 | 21.43 | 22.03 | 756,665 | +0.21(+0.94%) |
Aug 29, 2011 | 21.12 | 21.92 | 21.12 | 21.82 | 912,584 | +1.06(+5.09%) |
Aug 26, 2011 | 20.04 | 21.15 | 19.77 | 20.76 | 1,132,708 | +0.60(+2.96%) |
Aug 25, 2011 | 20.60 | 20.87 | 20.05 | 20.17 | 1,226,899 | -0.39(-1.90%) |
Aug 24, 2011 | 19.49 | 20.69 | 19.42 | 20.56 | 1,377,815 | +0.96(+4.89%) |
Aug 23, 2011 | 18.81 | 19.61 | 18.59 | 19.60 | 1,126,681 | +1.03(+5.53%) |
Aug 22, 2011 | 18.71 | 18.88 | 18.48 | 18.57 | 1,268,258 | +0.33(+1.82%) |
Aug 19, 2011 | 18.17 | 19.13 | 18.11 | 18.24 | 2,001,017 | -0.18(-0.96%) |
Aug 18, 2011 | 19.03 | 19.03 | 18.11 | 18.42 | 2,849,774 | -1.28(-6.51%) |
Aug 17, 2011 | 19.89 | 20.10 | 19.42 | 19.70 | 1,988,377 | +0.60(+3.13%) |
Aug 16, 2011 | 19.39 | 19.55 | 18.79 | 19.10 | 1,241,757 | -0.41(-2.11%) |
Aug 15, 2011 | 19.27 | 19.75 | 19.24 | 19.51 | 1,304,236 | +0.49(+2.57%) |
Aug 12, 2011 | 19.21 | 19.44 | 18.79 | 19.02 | 1,177,637 | +0.01(+0.05%) |
Aug 11, 2011 | 18.93 | 19.39 | 18.75 | 19.01 | 1,788,070 | +0.25(+1.36%) |
Aug 10, 2011 | 18.27 | 19.66 | 17.96 | 18.76 | 2,504,256 | +0.02(+0.10%) |
Aug 09, 2011 | 19.42 | 18.77 | 17.46 | 18.74 | 2,280,284 | +1.04(+5.86%) |
Aug 08, 2011 | 19.42 | 19.63 | 17.61 | 17.70 | 2,029,286 | -2.21(-11.11%) |
Aug 05, 2011 | 21.25 | 21.37 | 19.64 | 19.91 | 2,516,524 | -1.02(-4.86%) |
Aug 04, 2011 | 22.56 | 22.73 | 20.87 | 20.93 | 1,901,764 | -2.28(-9.82%) |
Aug 03, 2011 | 23.07 | 23.24 | 22.61 | 23.21 | 895,005 | +0.14(+0.59%) |
Aug 02, 2011 | 23.72 | 23.99 | 23.07 | 23.07 | 952,165 | -0.82(-3.44%) |
Aug 01, 2011 | 24.55 | 24.60 | 23.72 | 23.89 | 882,796 | -0.31(-1.29%) |
Jul 29, 2011 | 24.33 | 24.55 | 24.13 | 24.21 | 970,929 | -0.36(-1.47%) |
Jul 28, 2011 | 24.67 | 24.90 | 24.49 | 24.57 | 1,002,298 | -0.12(-0.48%) |
Jul 27, 2011 | 25.43 | 25.47 | 24.66 | 24.69 | 734,032 | -0.78(-3.07%) |
Jul 26, 2011 | 25.84 | 25.84 | 25.43 | 25.47 | 462,953 | -0.43(-1.66%) |
Jul 25, 2011 | 25.63 | 26.18 | 25.62 | 25.90 | 465,084 | -0.04(-0.15%) |
Jul 22, 2011 | 25.81 | 26.04 | 25.78 | 25.94 | 518,690 | -0.04(-0.15%) |
Jul 21, 2011 | 25.81 | 26.15 | 25.74 | 25.98 | 563,099 | +0.36(+1.41%) |
Jul 20, 2011 | 25.80 | 25.86 | 25.53 | 25.62 | 729,259 | -0.15(-0.57%) |
Jul 19, 2011 | 25.62 | 25.86 | 25.51 | 25.76 | 671,003 | +0.36(+1.43%) |
Jul 18, 2011 | 25.61 | 25.71 | 25.13 | 25.40 | 522,245 | -0.34(-1.33%) |
Jul 15, 2011 | 25.67 | 25.74 | 25.35 | 25.74 | 438,743 | +0.17(+0.65%) |
Jul 14, 2011 | 26.07 | 26.13 | 25.54 | 25.58 | 405,093 | -0.34(-1.32%) |
Jul 13, 2011 | 26.15 | 26.36 | 25.88 | 25.92 | 686,889 | -0.13(-0.49%) |
Jul 12, 2011 | 26.30 | 26.47 | 26.01 | 26.05 | 530,672 | -0.38(-1.44%) |
Jul 11, 2011 | 26.91 | 26.91 | 26.32 | 26.43 | 566,717 | -0.86(-3.16%) |
Jul 08, 2011 | 27.20 | 27.40 | 27.09 | 27.29 | 744,775 | -0.28(-1.03%) |
Jul 07, 2011 | 27.29 | 27.64 | 27.03 | 27.57 | 718,675 | +0.44(+1.62%) |
Jul 06, 2011 | 26.85 | 27.22 | 26.67 | 27.13 | 724,454 | +0.22(+0.80%) |
Jul 05, 2011 | 26.93 | 27.07 | 26.63 | 26.92 | 368,469 | -0.11(-0.40%) |
Jul 01, 2011 | 26.71 | 27.14 | 26.71 | 27.03 | 395,484 | +0.27(+1.02%) |
Jun 30, 2011 | 26.41 | 26.91 | 26.38 | 26.75 | 576,914 | +0.35(+1.33%) |
Jun 29, 2011 | 26.42 | 26.49 | 26.17 | 26.40 | 694,217 | +0.05(+0.19%) |
Jun 28, 2011 | 25.85 | 26.39 | 25.63 | 26.35 | 609,894 | +0.53(+2.05%) |
Jun 27, 2011 | 25.74 | 26.16 | 25.68 | 25.82 | 658,330 | -0.01(-0.04%) |
Jun 24, 2011 | 26.33 | 26.35 | 25.72 | 25.83 | 1,542,891 | -0.46(-1.75%) |
Jun 23, 2011 | 26.34 | 26.38 | 25.88 | 26.29 | 1,100,662 | -0.41(-1.54%) |
Jun 22, 2011 | 26.33 | 27.01 | 26.32 | 26.70 | 601,454 | +0.23(+0.85%) |
Jun 21, 2011 | 26.46 | 26.66 | 26.30 | 26.48 | 799,318 | +0.18(+0.67%) |
Jun 20, 2011 | 26.35 | 26.48 | 26.26 | 26.30 | 1,084,803 | -0.59(-2.18%) |
Jun 17, 2011 | 27.17 | 27.27 | 26.67 | 26.89 | 691,980 | -0.04(-0.15%) |
Jun 16, 2011 | 26.84 | 27.19 | 26.70 | 26.93 | 681,011 | +0.05(+0.18%) |
Jun 15, 2011 | 27.06 | 27.25 | 26.69 | 26.88 | 561,211 | -0.50(-1.82%) |
Jun 14, 2011 | 27.16 | 27.47 | 27.07 | 27.38 | 684,104 | +0.63(+2.34%) |
Jun 13, 2011 | 26.71 | 26.97 | 26.47 | 26.75 | 689,318 | +0.08(+0.29%) |
Jun 10, 2011 | 26.83 | 26.94 | 26.66 | 26.67 | 1,127,383 | -0.35(-1.30%) |
Jun 09, 2011 | 26.87 | 27.30 | 26.85 | 27.03 | 728,469 | +0.11(+0.40%) |
Jun 08, 2011 | 26.79 | 27.06 | 26.67 | 26.92 | 811,600 | +0.00(+0.00%) |
Jun 07, 2011 | 26.84 | 27.10 | 26.73 | 26.92 | 605,634 | +0.17(+0.62%) |
Jun 06, 2011 | 26.84 | 26.95 | 26.54 | 26.75 | 1,457,335 | -0.16(-0.58%) |
Jun 03, 2011 | 27.06 | 27.25 | 26.85 | 26.91 | 695,095 | +0.25(+0.95%) |
May 24, 2011 | 26.99 | 27.10 | 26.52 | 26.65 | 511,166 | -0.19(-0.69%) |
May 23, 2011 | 26.91 | 26.92 | 26.62 | 26.84 | 728,408 | -0.33(-1.22%) |
May 20, 2011 | 27.39 | 27.50 | 27.05 | 27.17 | 447,525 | -0.24(-0.89%) |
May 19, 2011 | 27.35 | 27.69 | 27.19 | 27.42 | 422,886 | +0.24(+0.90%) |
May 18, 2011 | 27.30 | 27.40 | 27.15 | 27.17 | 719,157 | -0.14(-0.50%) |
May 17, 2011 | 27.57 | 27.62 | 27.12 | 27.31 | 627,530 | +0.02(+0.07%) |
May 16, 2011 | 27.39 | 27.60 | 27.08 | 27.29 | 725,112 | -0.28(-1.03%) |
May 13, 2011 | 27.89 | 27.89 | 27.49 | 27.57 | 670,286 | -0.26(-0.95%) |
May 12, 2011 | 27.63 | 28.03 | 27.31 | 27.84 | 635,886 | +0.10(+0.35%) |
May 11, 2011 | 27.65 | 28.00 | 27.50 | 27.74 | 676,692 | -0.12(-0.42%) |
May 10, 2011 | 27.48 | 27.97 | 27.30 | 27.86 | 1,150,830 | +0.38(+1.39%) |
May 09, 2011 | 27.22 | 27.61 | 27.06 | 27.48 | 824,122 | +0.27(+1.01%) |
May 06, 2011 | 27.64 | 27.79 | 27.07 | 27.20 | 1,046,756 | -0.23(-0.82%) |
May 05, 2011 | 26.46 | 27.45 | 26.12 | 27.43 | 1,609,101 | +1.25(+4.78%) |
May 04, 2011 | 26.73 | 26.74 | 26.08 | 26.17 | 875,056 | -0.66(-2.44%) |
May 03, 2011 | 26.58 | 26.84 | 26.41 | 26.83 | 566,506 | +0.10(+0.37%) |
May 02, 2011 | 26.68 | 26.75 | 26.66 | 26.73 | 653,845 | +0.06(+0.22%) |
Apr 29, 2011 | 26.19 | 26.72 | 26.09 | 26.67 | 433,095 | +0.48(+1.83%) |
Apr 28, 2011 | 26.27 | 26.38 | 26.13 | 26.19 | 722,902 | -0.19(-0.70%) |
Apr 27, 2011 | 26.21 | 26.39 | 25.94 | 26.38 | 758,449 | +0.15(+0.56%) |
Apr 26, 2011 | 26.38 | 26.68 | 26.20 | 26.23 | 458,701 | -0.09(-0.33%) |
Apr 25, 2011 | 26.28 | 26.47 | 26.27 | 26.32 | 454,237 | -0.04(-0.15%) |
Apr 21, 2011 | 26.15 | 26.49 | 26.03 | 26.36 | 564,318 | +0.41(+1.58%) |
Apr 20, 2011 | 25.74 | 26.15 | 25.60 | 25.95 | 801,223 | +0.68(+2.71%) |
Apr 19, 2011 | 25.37 | 25.62 | 25.05 | 25.26 | 724,252 | -0.09(-0.35%) |
Apr 18, 2011 | 25.25 | 25.41 | 25.02 | 25.35 | 927,116 | -0.22(-0.84%) |
Apr 15, 2011 | 25.39 | 25.64 | 25.15 | 25.57 | 708,655 | +0.22(+0.89%) |
Apr 14, 2011 | 25.26 | 25.56 | 25.08 | 25.34 | 543,145 | -0.13(-0.50%) |
Apr 13, 2011 | 25.60 | 25.81 | 25.38 | 25.47 | 637,621 | -0.05(-0.19%) |
Apr 12, 2011 | 25.69 | 25.80 | 25.45 | 25.52 | 646,655 | -0.28(-1.10%) |
Apr 11, 2011 | 26.16 | 26.38 | 25.72 | 25.80 | 685,852 | -0.38(-1.46%) |
Apr 08, 2011 | 27.23 | 27.23 | 26.07 | 26.18 | 1,193,039 | -0.89(-3.29%) |
Apr 07, 2011 | 27.11 | 27.37 | 27.00 | 27.07 | 552,226 | -0.19(-0.68%) |
Apr 06, 2011 | 27.24 | 27.40 | 27.02 | 27.26 | 474,320 | +0.12(+0.43%) |
Apr 05, 2011 | 26.53 | 27.22 | 26.53 | 27.14 | 640,246 | +0.29(+1.09%) |
Apr 04, 2011 | 27.08 | 27.17 | 26.74 | 26.85 | 436,991 | -0.23(-0.83%) |
Apr 01, 2011 | 27.21 | 27.37 | 26.89 | 27.07 | 749,870 | -0.06(-0.22%) |
Mar 31, 2011 | 26.86 | 27.20 | 26.85 | 27.13 | 543,464 | +0.17(+0.62%) |
Mar 30, 2011 | 26.42 | 27.00 | 26.19 | 26.97 | 1,241,665 | +0.62(+2.34%) |
Mar 29, 2011 | 26.20 | 26.40 | 25.97 | 26.35 | 549,289 | +0.23(+0.86%) |
Mar 28, 2011 | 26.50 | 26.72 | 26.11 | 26.13 | 590,987 | -0.36(-1.37%) |
Mar 25, 2011 | 26.59 | 26.83 | 26.39 | 26.49 | 755,892 | -0.05(-0.18%) |
Mar 24, 2011 | 26.48 | 26.68 | 26.15 | 26.54 | 707,951 | +0.23(+0.86%) |
Mar 23, 2011 | 26.50 | 26.60 | 26.23 | 26.31 | 625,649 | -0.28(-1.07%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.60 | 469,960 | -0.37(-1.38%) |
Mar 21, 2011 | 27.07 | 27.17 | 26.80 | 26.97 | 560,632 | +0.68(+2.61%) |
Mar 18, 2011 | 26.15 | 26.31 | 26.08 | 26.28 | 830,448 | +0.51(+1.97%) |
Mar 17, 2011 | 26.18 | 26.36 | 25.73 | 25.77 | 1,238,236 | +0.18(+0.69%) |
Mar 16, 2011 | 26.07 | 26.10 | 25.45 | 25.60 | 1,401,080 | -0.57(-2.17%) |
Mar 15, 2011 | 26.23 | 26.71 | 26.09 | 26.16 | 1,322,874 | -0.55(-2.05%) |
Mar 14, 2011 | 26.40 | 26.75 | 26.06 | 26.71 | 950,726 | +0.11(+0.40%) |
Mar 11, 2011 | 26.36 | 26.70 | 26.15 | 26.61 | 957,114 | +0.09(+0.33%) |
Mar 10, 2011 | 26.88 | 27.03 | 26.49 | 26.52 | 922,010 | -0.86(-3.15%) |
Mar 09, 2011 | 27.21 | 27.52 | 27.05 | 27.38 | 799,682 | +0.13(+0.47%) |
Mar 08, 2011 | 26.90 | 27.40 | 26.81 | 27.25 | 1,333,641 | +0.48(+1.79%) |
Mar 07, 2011 | 27.50 | 27.54 | 26.66 | 26.77 | 1,284,493 | -0.69(-2.53%) |
Mar 04, 2011 | 27.94 | 27.94 | 27.26 | 27.47 | 559,944 | -0.36(-1.30%) |
Mar 03, 2011 | 27.56 | 28.02 | 27.43 | 27.83 | 734,949 | +0.61(+2.23%) |
Mar 02, 2011 | 27.65 | 27.89 | 27.19 | 27.22 | 1,359,062 | -0.37(-1.35%) |
Mar 01, 2011 | 28.05 | 28.19 | 27.47 | 27.59 | 1,053,208 | -0.43(-1.54%) |
Feb 28, 2011 | 27.85 | 28.33 | 27.83 | 28.02 | 1,012,445 | +0.19(+0.67%) |
Feb 25, 2011 | 27.52 | 27.84 | 27.42 | 27.84 | 710,844 | +0.44(+1.61%) |
Feb 24, 2011 | 27.15 | 27.66 | 26.74 | 27.40 | 1,158,632 | +0.24(+0.90%) |
Feb 23, 2011 | 27.41 | 27.47 | 26.92 | 27.15 | 1,426,791 | -0.35(-1.28%) |
Feb 22, 2011 | 27.62 | 27.98 | 26.93 | 27.51 | 3,092,270 | -1.72(-5.89%) |
Feb 18, 2011 | 29.24 | 29.28 | 29.01 | 29.23 | 879,760 | -0.06(-0.20%) |
Feb 17, 2011 | 28.86 | 29.29 | 28.54 | 29.29 | 1,048,118 | +0.24(+0.84%) |
Feb 16, 2011 | 28.83 | 29.17 | 28.83 | 29.04 | 1,059,723 | +0.26(+0.92%) |
Feb 15, 2011 | 28.35 | 28.87 | 28.21 | 28.78 | 1,123,514 | +0.36(+1.27%) |
Feb 14, 2011 | 28.05 | 28.52 | 27.85 | 28.42 | 1,264,446 | +0.30(+1.08%) |
Feb 11, 2011 | 27.86 | 28.13 | 27.19 | 28.11 | 2,950,096 | +0.13(+0.45%) |
Feb 10, 2011 | 27.70 | 28.05 | 27.67 | 27.98 | 1,062,326 | +0.00(+0.00%) |
Feb 09, 2011 | 28.82 | 28.85 | 27.78 | 27.98 | 1,632,195 | -0.83(-2.89%) |
Feb 08, 2011 | 28.19 | 28.83 | 27.34 | 28.82 | 1,961,121 | +0.73(+2.61%) |
Feb 07, 2011 | 28.18 | 28.55 | 28.03 | 28.08 | 1,191,041 | -0.11(-0.38%) |
Feb 04, 2011 | 28.51 | 28.51 | 28.13 | 28.19 | 717,914 | -0.26(-0.93%) |
Feb 03, 2011 | 28.53 | 28.57 | 28.09 | 28.45 | 782,385 | -0.20(-0.68%) |
Feb 02, 2011 | 29.04 | 29.16 | 28.60 | 28.65 | 1,570,150 | -0.54(-1.84%) |
Feb 01, 2011 | 28.77 | 29.34 | 28.74 | 29.19 | 1,229,259 | +0.55(+1.91%) |
Jan 31, 2011 | 28.18 | 28.75 | 28.08 | 28.64 | 790,064 | +0.45(+1.60%) |
Jan 28, 2011 | 28.81 | 28.85 | 28.05 | 28.19 | 584,882 | -0.68(-2.34%) |
Jan 27, 2011 | 29.20 | 29.23 | 28.66 | 28.87 | 654,006 | -0.35(-1.21%) |
Jan 26, 2011 | 28.77 | 29.28 | 28.75 | 29.22 | 1,293,774 | +0.49(+1.70%) |
Jan 25, 2011 | 28.41 | 28.77 | 28.19 | 28.73 | 1,124,497 | +0.15(+0.51%) |
Jan 24, 2011 | 27.97 | 28.80 | 27.92 | 28.58 | 1,344,868 | +0.58(+2.06%) |
Jan 21, 2011 | 27.98 | 28.21 | 27.85 | 28.00 | 722,400 | +0.08(+0.28%) |
Jan 20, 2011 | 27.53 | 28.08 | 27.50 | 27.93 | 935,356 | +0.23(+0.85%) |
Jan 19, 2011 | 27.53 | 28.02 | 27.50 | 27.69 | 1,133,350 | +0.25(+0.93%) |
Jan 18, 2011 | 27.28 | 27.51 | 26.93 | 27.44 | 934,869 | +0.19(+0.68%) |
Jan 14, 2011 | 26.90 | 27.32 | 26.73 | 27.25 | 513,725 | +0.14(+0.51%) |
Jan 13, 2011 | 27.47 | 27.50 | 27.04 | 27.11 | 537,000 | -0.28(-1.04%) |
Jan 12, 2011 | 26.83 | 27.49 | 26.81 | 27.40 | 856,128 | +0.70(+2.64%) |
Jan 11, 2011 | 26.42 | 26.73 | 26.17 | 26.69 | 634,314 | +0.32(+1.22%) |
Jan 10, 2011 | 26.12 | 26.45 | 25.72 | 26.37 | 773,881 | +0.18(+0.67%) |
Jan 07, 2011 | 26.27 | 26.40 | 25.89 | 26.19 | 619,646 | -0.04(-0.15%) |
Jan 06, 2011 | 26.56 | 26.67 | 25.96 | 26.23 | 849,432 | -0.36(-1.36%) |
Jan 05, 2011 | 26.58 | 26.78 | 26.12 | 26.60 | 519,914 | -0.08(-0.29%) |
Jan 04, 2011 | 27.66 | 27.83 | 26.54 | 26.67 | 945,963 | -1.04(-3.74%) |
Jan 03, 2011 | 27.59 | 27.84 | 27.56 | 27.71 | 401,442 | +0.34(+1.25%) |
Dec 31, 2010 | 27.49 | 27.76 | 27.37 | 27.37 | 410,567 | -0.16(-0.57%) |
Dec 30, 2010 | 27.41 | 27.59 | 27.24 | 27.52 | 312,507 | +0.11(+0.39%) |
Dec 29, 2010 | 27.36 | 27.65 | 27.35 | 27.42 | 203,039 | +0.06(+0.21%) |
Dec 28, 2010 | 27.50 | 27.75 | 27.31 | 27.36 | 370,454 | -0.16(-0.57%) |
Dec 27, 2010 | 27.21 | 27.54 | 27.16 | 27.52 | 232,493 | +0.07(+0.25%) |
Dec 23, 2010 | 27.46 | 27.59 | 27.34 | 27.45 | 375,353 | -0.12(-0.43%) |
Dec 22, 2010 | 27.41 | 27.83 | 27.37 | 27.56 | 483,752 | +0.09(+0.32%) |
Dec 21, 2010 | 27.53 | 27.74 | 27.40 | 27.48 | 482,070 | -0.05(-0.18%) |
Dec 20, 2010 | 28.16 | 28.16 | 27.38 | 27.52 | 708,422 | -0.63(-2.22%) |
Dec 17, 2010 | 27.84 | 28.24 | 27.70 | 28.15 | 1,475,445 | +0.36(+1.30%) |
Dec 16, 2010 | 27.10 | 27.80 | 26.95 | 27.79 | 598,652 | +0.67(+2.45%) |
Dec 15, 2010 | 27.30 | 27.65 | 27.11 | 27.12 | 575,041 | -0.29(-1.07%) |
Dec 14, 2010 | 27.71 | 27.82 | 27.36 | 27.42 | 394,815 | -0.23(-0.85%) |
Dec 13, 2010 | 27.62 | 27.84 | 27.58 | 27.65 | 588,180 | +0.22(+0.78%) |
Dec 10, 2010 | 27.40 | 27.83 | 27.25 | 27.44 | 1,014,015 | +0.07(+0.25%) |
Dec 09, 2010 | 27.06 | 27.40 | 26.81 | 27.37 | 900,489 | +0.42(+1.56%) |
Dec 08, 2010 | 26.90 | 27.20 | 26.66 | 26.95 | 467,139 | +0.14(+0.51%) |
Dec 07, 2010 | 27.61 | 27.61 | 26.71 | 26.81 | 887,275 | -0.45(-1.65%) |
Dec 06, 2010 | 26.52 | 27.35 | 26.46 | 27.26 | 980,102 | +0.59(+2.20%) |
Dec 03, 2010 | 26.42 | 26.70 | 26.18 | 26.67 | 593,179 | +0.06(+0.22%) |
Dec 02, 2010 | 25.93 | 26.84 | 25.69 | 26.61 | 1,170,116 | +0.68(+2.60%) |
Dec 01, 2010 | 25.54 | 25.98 | 25.40 | 25.94 | 847,502 | +0.73(+2.91%) |
Nov 30, 2010 | 25.29 | 25.54 | 25.20 | 25.21 | 697,435 | -0.38(-1.49%) |
Nov 29, 2010 | 25.50 | 25.69 | 25.20 | 25.59 | 758,222 | -0.03(-0.11%) |
Nov 26, 2010 | 25.48 | 25.74 | 25.27 | 25.62 | 231,057 | -0.18(-0.68%) |
Nov 24, 2010 | 25.75 | 25.79 | 25.79 | 25.79 | 682,813 | +0.21(+0.80%) |
Nov 23, 2010 | 25.91 | 25.94 | 25.57 | 25.59 | 652,984 | -0.64(-2.43%) |
Nov 22, 2010 | 26.04 | 26.28 | 25.75 | 26.22 | 596,997 | -0.04(-0.15%) |
Nov 19, 2010 | 26.48 | 26.48 | 26.11 | 26.26 | 585,638 | -0.30(-1.14%) |
Nov 18, 2010 | 26.48 | 26.94 | 26.43 | 26.57 | 546,119 | +0.26(+1.00%) |
Nov 17, 2010 | 26.24 | 26.40 | 26.20 | 26.30 | 597,295 | +0.04(+0.15%) |
Nov 16, 2010 | 26.66 | 26.67 | 25.90 | 26.26 | 836,583 | -0.57(-2.12%) |
Nov 15, 2010 | 26.63 | 27.13 | 26.63 | 26.83 | 683,912 | -0.06(-0.22%) |
Nov 12, 2010 | 27.35 | 27.35 | 26.88 | 26.89 | 1,027,070 | -0.41(-1.51%) |
Nov 11, 2010 | 26.99 | 27.32 | 26.23 | 27.30 | 1,403,188 | -0.05(-0.18%) |
Nov 10, 2010 | 26.80 | 27.35 | 26.72 | 27.35 | 509,601 | +0.40(+1.49%) |
Nov 09, 2010 | 27.13 | 27.21 | 26.73 | 26.95 | 686,616 | -0.22(-0.79%) |
Nov 08, 2010 | 27.27 | 27.27 | 26.93 | 27.16 | 591,961 | -0.07(-0.25%) |
Nov 05, 2010 | 26.77 | 27.33 | 26.77 | 27.23 | 560,944 | +0.37(+1.38%) |
Nov 04, 2010 | 26.59 | 26.86 | 26.54 | 26.86 | 605,367 | +0.51(+1.93%) |
Nov 03, 2010 | 26.46 | 26.53 | 26.04 | 26.35 | 449,515 | -0.20(-0.74%) |
Nov 02, 2010 | 26.60 | 26.65 | 26.17 | 26.55 | 607,817 | +0.21(+0.78%) |
Nov 01, 2010 | 25.96 | 26.45 | 25.96 | 26.34 | 963,737 | +0.40(+1.55%) |
Oct 29, 2010 | 25.45 | 26.15 | 25.44 | 25.94 | 897,738 | +0.35(+1.38%) |
Oct 28, 2010 | 25.69 | 25.79 | 25.37 | 25.59 | 555,077 | +0.06(+0.23%) |
Oct 27, 2010 | 25.66 | 25.69 | 25.19 | 25.53 | 634,584 | -0.19(-0.72%) |
Oct 25, 2010 | 25.44 | 25.75 | 25.35 | 25.71 | 734,510 | +0.43(+1.70%) |
Oct 22, 2010 | 25.26 | 25.50 | 25.09 | 25.28 | 649,123 | +0.20(+0.78%) |
Oct 21, 2010 | 25.20 | 25.39 | 24.91 | 25.09 | 353,277 | -0.06(-0.23%) |
Oct 20, 2010 | 24.94 | 25.34 | 24.85 | 25.15 | 435,585 | +0.23(+0.94%) |
Oct 19, 2010 | 24.93 | 25.34 | 24.71 | 24.91 | 1,059,105 | -0.41(-1.62%) |
Oct 18, 2010 | 25.01 | 25.32 | 24.78 | 25.32 | 707,427 | +0.26(+1.05%) |
Oct 15, 2010 | 25.11 | 25.12 | 24.88 | 25.06 | 738,067 | +0.25(+1.03%) |
Oct 14, 2010 | 24.88 | 25.13 | 24.67 | 24.80 | 598,644 | -0.21(-0.82%) |
Oct 13, 2010 | 24.72 | 25.15 | 24.62 | 25.01 | 592,018 | +0.50(+2.04%) |
Oct 12, 2010 | 24.46 | 24.66 | 24.12 | 24.51 | 547,584 | -0.02(-0.08%) |
Oct 11, 2010 | 23.91 | 24.71 | 23.86 | 24.53 | 866,678 | +0.66(+2.75%) |
Oct 08, 2010 | 23.88 | 24.00 | 23.74 | 23.88 | 430,506 | +0.09(+0.37%) |
Oct 07, 2010 | 23.86 | 23.86 | 23.57 | 23.79 | 627,558 | +0.05(+0.21%) |
Oct 06, 2010 | 23.85 | 23.85 | 23.61 | 23.74 | 585,067 | -0.11(-0.45%) |
Oct 05, 2010 | 23.53 | 23.97 | 23.53 | 23.85 | 617,908 | +0.44(+1.88%) |
Oct 04, 2010 | 23.68 | 23.90 | 23.30 | 23.41 | 582,709 | -0.37(-1.56%) |