Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.64 | 18.08 | 17.57 | 17.87 | 3,017,097 | -0.29(-1.59%) |
Sep 29, 2011 | 17.93 | 18.20 | 17.67 | 18.16 | 3,034,354 | +0.75(+4.28%) |
Sep 28, 2011 | 18.34 | 18.53 | 17.38 | 17.41 | 2,270,570 | -0.89(-4.88%) |
Sep 27, 2011 | 18.56 | 19.10 | 18.11 | 18.30 | 2,443,646 | +0.35(+1.97%) |
Sep 26, 2011 | 17.67 | 17.98 | 16.96 | 17.95 | 1,592,061 | +0.57(+3.26%) |
Sep 23, 2011 | 17.24 | 18.10 | 17.21 | 17.38 | 2,502,751 | +0.05(+0.31%) |
Sep 22, 2011 | 17.81 | 18.10 | 17.03 | 17.33 | 2,467,622 | -1.09(-5.91%) |
Sep 21, 2011 | 19.49 | 19.55 | 18.40 | 18.42 | 2,636,449 | -1.14(-5.84%) |
Sep 20, 2011 | 20.43 | 20.64 | 19.56 | 19.56 | 2,012,114 | -0.51(-2.52%) |
Sep 19, 2011 | 19.87 | 20.26 | 19.55 | 20.07 | 1,909,777 | -0.39(-1.92%) |
Sep 16, 2011 | 20.41 | 20.67 | 19.73 | 20.46 | 2,728,046 | -0.02(-0.08%) |
Sep 15, 2011 | 20.16 | 20.78 | 19.98 | 20.47 | 2,453,203 | +0.57(+2.87%) |
Sep 14, 2011 | 19.54 | 20.31 | 18.97 | 19.90 | 2,247,018 | +0.63(+3.28%) |
Sep 13, 2011 | 18.84 | 19.38 | 18.78 | 19.27 | 2,698,152 | +0.52(+2.79%) |
Sep 12, 2011 | 18.63 | 19.04 | 18.29 | 18.75 | 1,614,995 | -0.27(-1.40%) |
Sep 09, 2011 | 19.38 | 19.77 | 18.85 | 19.02 | 2,039,743 | -0.65(-3.32%) |
Sep 08, 2011 | 19.89 | 20.30 | 19.55 | 19.67 | 1,335,283 | -0.46(-2.27%) |
Sep 07, 2011 | 19.57 | 20.15 | 19.40 | 20.13 | 2,968,412 | +1.20(+6.36%) |
Sep 06, 2011 | 18.89 | 19.13 | 18.34 | 18.92 | 2,921,127 | -0.62(-3.15%) |
Sep 02, 2011 | 19.81 | 20.16 | 19.33 | 19.54 | 1,634,385 | -0.95(-4.65%) |
Sep 01, 2011 | 21.43 | 21.51 | 20.41 | 20.49 | 1,969,138 | -0.93(-4.35%) |
Aug 31, 2011 | 21.07 | 21.93 | 21.04 | 21.42 | 3,793,675 | +0.70(+3.39%) |
Aug 30, 2011 | 20.62 | 20.93 | 20.33 | 20.72 | 2,521,423 | -0.03(-0.16%) |
Aug 29, 2011 | 20.00 | 20.82 | 19.97 | 20.75 | 2,070,895 | +1.12(+5.71%) |
Aug 26, 2011 | 18.57 | 19.66 | 18.25 | 19.63 | 1,845,444 | +0.86(+4.58%) |
Aug 25, 2011 | 19.91 | 20.09 | 18.70 | 18.77 | 1,446,589 | -0.79(-4.06%) |
Aug 24, 2011 | 18.92 | 19.63 | 18.70 | 19.57 | 2,202,750 | +0.70(+3.69%) |
Aug 23, 2011 | 18.09 | 18.88 | 17.92 | 18.87 | 1,899,965 | +0.83(+4.62%) |
Aug 22, 2011 | 18.79 | 18.80 | 17.95 | 18.04 | 2,150,443 | -0.02(-0.09%) |
Aug 19, 2011 | 18.14 | 19.07 | 18.04 | 18.05 | 1,418,801 | -0.41(-2.24%) |
Aug 18, 2011 | 19.60 | 19.60 | 18.30 | 18.47 | 2,727,631 | -1.87(-9.18%) |
Aug 17, 2011 | 20.91 | 21.06 | 20.06 | 20.33 | 2,507,211 | -0.39(-1.89%) |
Aug 16, 2011 | 21.03 | 21.43 | 20.69 | 20.73 | 2,487,275 | -0.60(-2.79%) |
Aug 15, 2011 | 21.03 | 21.34 | 20.88 | 21.32 | 1,996,726 | +0.56(+2.69%) |
Aug 12, 2011 | 20.86 | 21.10 | 20.40 | 20.76 | 3,887,150 | +0.20(+0.95%) |
Aug 11, 2011 | 19.24 | 20.87 | 19.14 | 20.57 | 4,320,777 | +1.42(+7.44%) |
Aug 10, 2011 | 18.98 | 20.15 | 18.60 | 19.14 | 5,699,110 | -0.32(-1.64%) |
Aug 09, 2011 | 19.39 | 19.49 | 17.60 | 19.46 | 5,204,978 | +1.86(+10.55%) |
Aug 08, 2011 | 19.39 | 20.15 | 17.57 | 17.61 | 6,359,606 | -3.12(-15.05%) |
Aug 05, 2011 | 21.43 | 21.61 | 20.15 | 20.73 | 4,362,226 | -0.40(-1.87%) |
Aug 04, 2011 | 22.38 | 22.41 | 21.12 | 21.12 | 3,389,398 | -1.62(-7.14%) |
Aug 03, 2011 | 22.72 | 22.86 | 21.99 | 22.75 | 3,488,703 | +0.07(+0.31%) |
Aug 02, 2011 | 23.08 | 23.34 | 22.65 | 22.67 | 4,054,079 | -0.61(-2.61%) |
Aug 01, 2011 | 24.19 | 24.33 | 23.01 | 23.28 | 4,468,276 | -0.37(-1.56%) |
Jul 29, 2011 | 23.62 | 24.31 | 23.14 | 23.65 | 2,681,898 | -0.20(-0.84%) |
Jul 28, 2011 | 25.46 | 25.92 | 23.73 | 23.85 | 5,664,748 | -0.71(-2.89%) |
Jul 27, 2011 | 25.49 | 25.49 | 24.41 | 24.56 | 2,973,221 | -1.09(-4.26%) |
Jul 26, 2011 | 26.18 | 26.25 | 25.55 | 25.65 | 2,037,699 | -0.58(-2.23%) |
Jul 25, 2011 | 26.03 | 26.50 | 25.95 | 26.24 | 1,467,685 | -0.17(-0.64%) |
Jul 22, 2011 | 26.51 | 26.54 | 26.37 | 26.41 | 1,519,597 | -0.08(-0.31%) |
Jul 21, 2011 | 26.67 | 26.83 | 26.38 | 26.49 | 1,636,077 | +0.05(+0.21%) |
Jul 20, 2011 | 26.55 | 26.61 | 26.37 | 26.43 | 1,828,785 | +0.06(+0.23%) |
Jul 19, 2011 | 26.18 | 26.47 | 26.09 | 26.37 | 1,217,422 | +0.49(+1.88%) |
Jul 18, 2011 | 26.03 | 26.14 | 25.56 | 25.89 | 1,810,410 | -0.35(-1.34%) |
Jul 15, 2011 | 26.33 | 26.45 | 25.82 | 26.24 | 2,027,263 | +0.02(+0.08%) |
Jul 14, 2011 | 27.07 | 27.15 | 26.13 | 26.22 | 1,840,775 | -0.82(-3.04%) |
Jul 13, 2011 | 27.27 | 27.29 | 26.98 | 27.04 | 2,153,828 | +0.01(+0.02%) |
Jul 12, 2011 | 27.29 | 27.52 | 26.97 | 27.03 | 1,513,773 | -0.35(-1.29%) |
Jul 11, 2011 | 27.54 | 27.87 | 27.28 | 27.39 | 973,479 | -0.73(-2.60%) |
Jul 08, 2011 | 27.86 | 28.15 | 27.75 | 28.12 | 904,978 | -0.31(-1.09%) |
Jul 07, 2011 | 28.57 | 28.63 | 28.30 | 28.43 | 1,314,341 | +0.21(+0.75%) |
Jul 06, 2011 | 28.36 | 28.46 | 27.94 | 28.21 | 1,508,014 | -0.22(-0.76%) |
Jul 05, 2011 | 28.12 | 28.58 | 27.98 | 28.43 | 2,261,838 | +0.35(+1.23%) |
Jul 01, 2011 | 27.26 | 28.16 | 27.26 | 28.09 | 1,611,527 | +0.79(+2.90%) |
Jun 30, 2011 | 26.71 | 27.47 | 26.63 | 27.29 | 1,890,692 | +0.64(+2.40%) |
Jun 29, 2011 | 26.31 | 26.73 | 26.03 | 26.66 | 2,076,923 | +0.48(+1.84%) |
Jun 28, 2011 | 25.83 | 26.19 | 25.73 | 26.17 | 1,619,574 | +0.50(+1.94%) |
Jun 27, 2011 | 25.52 | 25.93 | 25.17 | 25.68 | 1,254,764 | +0.23(+0.92%) |
Jun 24, 2011 | 26.36 | 26.48 | 25.39 | 25.44 | 2,709,940 | -0.90(-3.43%) |
Jun 23, 2011 | 25.85 | 26.38 | 25.48 | 26.35 | 1,653,510 | -0.03(-0.10%) |
Jun 22, 2011 | 26.29 | 26.75 | 26.29 | 26.37 | 1,225,116 | -0.07(-0.27%) |
Jun 21, 2011 | 25.62 | 26.49 | 25.57 | 26.44 | 1,836,186 | +0.96(+3.76%) |
Jun 20, 2011 | 25.61 | 25.73 | 25.44 | 25.49 | 1,376,503 | +0.11(+0.45%) |
Jun 17, 2011 | 25.51 | 25.64 | 25.31 | 25.37 | 1,228,580 | +0.24(+0.95%) |
Jun 16, 2011 | 25.20 | 25.46 | 24.86 | 25.13 | 1,363,313 | -0.09(-0.34%) |
Jun 15, 2011 | 25.21 | 25.59 | 24.92 | 25.22 | 2,015,086 | -0.34(-1.31%) |
Jun 14, 2011 | 25.32 | 25.83 | 25.23 | 25.56 | 1,485,460 | +0.69(+2.77%) |
Jun 13, 2011 | 25.15 | 25.29 | 24.79 | 24.87 | 1,875,054 | -0.35(-1.40%) |
Jun 10, 2011 | 25.83 | 25.99 | 25.00 | 25.22 | 2,361,830 | -0.81(-3.10%) |
Jun 09, 2011 | 25.92 | 26.23 | 25.86 | 26.03 | 1,102,199 | +0.14(+0.54%) |
Jun 08, 2011 | 26.30 | 26.42 | 25.86 | 25.89 | 1,197,741 | -0.46(-1.75%) |
Jun 07, 2011 | 26.86 | 26.95 | 26.35 | 26.35 | 1,406,188 | -0.35(-1.30%) |
Jun 06, 2011 | 26.55 | 26.80 | 26.20 | 26.69 | 1,518,341 | -0.02(-0.08%) |
Jun 03, 2011 | 26.77 | 27.16 | 26.60 | 26.71 | 1,383,974 | +0.20(+0.76%) |
May 24, 2011 | 26.24 | 26.64 | 26.17 | 26.51 | 2,359,599 | +0.45(+1.72%) |
May 23, 2011 | 26.55 | 26.55 | 25.63 | 26.07 | 2,941,898 | -0.81(-3.02%) |
May 20, 2011 | 27.15 | 27.18 | 26.68 | 26.88 | 835,153 | -0.41(-1.49%) |
May 19, 2011 | 27.45 | 27.61 | 27.03 | 27.28 | 995,770 | +0.03(+0.12%) |
May 18, 2011 | 26.67 | 27.32 | 26.55 | 27.25 | 1,671,722 | +0.62(+2.34%) |
May 17, 2011 | 27.50 | 27.54 | 26.45 | 26.63 | 2,698,814 | -1.11(-3.99%) |
May 16, 2011 | 28.02 | 28.16 | 27.62 | 27.73 | 1,864,670 | -0.59(-2.09%) |
May 13, 2011 | 28.75 | 28.98 | 28.21 | 28.33 | 1,927,091 | -0.37(-1.30%) |
May 12, 2011 | 28.53 | 28.80 | 28.21 | 28.70 | 1,548,692 | +0.08(+0.28%) |
May 11, 2011 | 28.88 | 29.11 | 28.46 | 28.62 | 1,580,287 | -0.43(-1.47%) |
May 10, 2011 | 28.76 | 29.17 | 28.49 | 29.04 | 1,256,807 | +0.49(+1.70%) |
May 09, 2011 | 28.15 | 28.94 | 27.95 | 28.56 | 1,415,688 | +0.25(+0.90%) |
May 06, 2011 | 28.59 | 28.74 | 28.10 | 28.31 | 1,327,656 | +0.36(+1.27%) |
May 05, 2011 | 28.04 | 28.62 | 27.76 | 27.95 | 2,200,636 | -0.42(-1.46%) |
May 04, 2011 | 29.22 | 29.34 | 28.35 | 28.36 | 2,734,471 | -0.90(-3.08%) |
May 03, 2011 | 29.95 | 30.33 | 29.15 | 29.27 | 2,129,907 | -0.93(-3.07%) |
May 02, 2011 | 30.25 | 30.28 | 30.06 | 30.19 | 1,429,059 | -0.22(-0.73%) |
Apr 29, 2011 | 30.49 | 30.73 | 30.25 | 30.41 | 1,317,955 | +0.12(+0.39%) |
Apr 28, 2011 | 30.04 | 30.41 | 29.80 | 30.30 | 2,325,799 | +0.03(+0.09%) |
Apr 27, 2011 | 30.04 | 30.30 | 29.02 | 30.27 | 3,139,408 | +0.42(+1.39%) |
Apr 26, 2011 | 30.27 | 31.19 | 29.45 | 29.85 | 4,752,101 | +1.39(+4.89%) |
Apr 25, 2011 | 28.56 | 28.87 | 28.37 | 28.46 | 2,071,481 | -0.03(-0.09%) |
Apr 21, 2011 | 28.18 | 28.49 | 28.01 | 28.49 | 787,465 | +0.54(+1.95%) |
Apr 20, 2011 | 27.99 | 28.26 | 27.72 | 27.94 | 1,305,670 | +0.49(+1.79%) |
Apr 19, 2011 | 26.29 | 27.53 | 26.27 | 27.45 | 1,971,959 | +1.40(+5.36%) |
Apr 18, 2011 | 26.47 | 26.47 | 25.49 | 26.06 | 2,180,710 | -0.90(-3.32%) |
Apr 15, 2011 | 26.85 | 27.19 | 26.61 | 26.95 | 733,822 | +0.19(+0.71%) |
Apr 14, 2011 | 27.09 | 27.21 | 26.64 | 26.76 | 1,422,198 | -0.51(-1.88%) |
Apr 13, 2011 | 27.39 | 27.49 | 27.01 | 27.28 | 933,344 | +0.15(+0.56%) |
Apr 12, 2011 | 27.12 | 27.31 | 26.97 | 27.12 | 1,184,141 | -0.13(-0.49%) |
Apr 11, 2011 | 27.69 | 27.86 | 27.05 | 27.26 | 806,247 | -0.20(-0.73%) |
Apr 08, 2011 | 28.03 | 28.20 | 27.16 | 27.46 | 1,296,688 | -0.45(-1.60%) |
Apr 07, 2011 | 28.44 | 28.72 | 27.81 | 27.91 | 1,264,336 | -0.38(-1.33%) |
Apr 06, 2011 | 28.88 | 29.08 | 28.05 | 28.28 | 1,245,644 | -0.47(-1.65%) |
Apr 05, 2011 | 28.25 | 28.95 | 28.01 | 28.76 | 1,249,333 | +0.46(+1.62%) |
Apr 04, 2011 | 28.24 | 28.32 | 28.04 | 28.30 | 918,665 | +0.10(+0.34%) |
Apr 01, 2011 | 28.36 | 28.53 | 27.87 | 28.20 | 1,273,243 | -0.01(-0.02%) |
Mar 31, 2011 | 27.70 | 28.26 | 27.68 | 28.21 | 754,439 | +0.46(+1.65%) |
Mar 30, 2011 | 27.84 | 28.00 | 27.56 | 27.75 | 902,053 | +0.16(+0.57%) |
Mar 29, 2011 | 26.95 | 27.67 | 26.61 | 27.59 | 1,321,752 | +0.59(+2.18%) |
Mar 28, 2011 | 27.56 | 27.71 | 26.99 | 27.01 | 1,382,906 | -0.51(-1.84%) |
Mar 25, 2011 | 27.26 | 27.69 | 27.04 | 27.51 | 1,197,898 | +0.26(+0.97%) |
Mar 24, 2011 | 26.83 | 27.45 | 26.56 | 27.25 | 1,301,701 | +0.60(+2.27%) |
Mar 23, 2011 | 26.50 | 26.80 | 26.27 | 26.64 | 977,616 | +0.08(+0.30%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.56 | 1,037,308 | -0.38(-1.40%) |
Mar 21, 2011 | 26.92 | 26.99 | 26.83 | 26.94 | 980,538 | +1.02(+3.93%) |
Mar 18, 2011 | 26.33 | 26.41 | 25.81 | 25.92 | 1,196,304 | -0.02(-0.06%) |
Mar 17, 2011 | 26.29 | 26.39 | 25.80 | 25.94 | 1,436,650 | +0.23(+0.88%) |
Mar 16, 2011 | 25.06 | 26.10 | 25.06 | 25.71 | 2,922,273 | +0.61(+2.43%) |
Mar 15, 2011 | 24.85 | 25.37 | 24.80 | 25.10 | 1,221,489 | -0.20(-0.79%) |
Mar 14, 2011 | 25.27 | 25.80 | 25.12 | 25.30 | 1,303,147 | -0.22(-0.85%) |
Mar 11, 2011 | 25.14 | 25.63 | 25.03 | 25.52 | 971,513 | +0.28(+1.11%) |
Mar 10, 2011 | 25.50 | 25.55 | 25.07 | 25.24 | 1,834,431 | -0.78(-3.01%) |
Mar 09, 2011 | 25.77 | 26.32 | 25.57 | 26.02 | 1,162,004 | +0.17(+0.67%) |
Mar 08, 2011 | 25.59 | 26.19 | 25.20 | 25.85 | 2,508,201 | +0.20(+0.80%) |
Mar 07, 2011 | 26.60 | 26.66 | 25.49 | 25.64 | 1,295,017 | -0.78(-2.96%) |
Mar 04, 2011 | 27.12 | 27.12 | 26.21 | 26.42 | 862,786 | -0.64(-2.37%) |
Mar 03, 2011 | 25.94 | 27.18 | 25.89 | 27.07 | 1,864,316 | +1.54(+6.02%) |
Mar 02, 2011 | 25.52 | 25.61 | 25.11 | 25.53 | 2,008,873 | +0.06(+0.23%) |
Mar 01, 2011 | 26.32 | 26.50 | 25.40 | 25.47 | 1,703,902 | -0.81(-3.08%) |
Feb 28, 2011 | 26.73 | 26.94 | 26.18 | 26.28 | 996,287 | -0.27(-1.02%) |
Feb 25, 2011 | 26.34 | 26.71 | 26.29 | 26.55 | 1,268,298 | +0.41(+1.57%) |
Feb 24, 2011 | 25.92 | 26.50 | 25.51 | 26.14 | 1,493,973 | +0.13(+0.50%) |
Feb 23, 2011 | 27.21 | 27.21 | 25.46 | 26.01 | 2,385,468 | -1.24(-4.55%) |
Feb 22, 2011 | 27.89 | 28.18 | 27.09 | 27.25 | 1,416,485 | -0.91(-3.22%) |
Feb 18, 2011 | 28.38 | 28.42 | 27.94 | 28.15 | 1,891,942 | -0.11(-0.40%) |
Feb 17, 2011 | 27.59 | 28.38 | 27.36 | 28.27 | 2,141,708 | +0.66(+2.40%) |
Feb 16, 2011 | 27.53 | 27.95 | 27.45 | 27.60 | 1,019,133 | +0.11(+0.41%) |
Feb 15, 2011 | 27.81 | 28.17 | 27.42 | 27.49 | 1,429,241 | -0.36(-1.29%) |
Feb 14, 2011 | 27.81 | 28.12 | 27.75 | 27.85 | 1,116,082 | +0.04(+0.15%) |
Feb 11, 2011 | 27.23 | 27.85 | 27.16 | 27.81 | 1,424,385 | +0.54(+1.97%) |
Feb 10, 2011 | 26.86 | 27.66 | 26.77 | 27.27 | 1,783,166 | +0.23(+0.83%) |
Feb 09, 2011 | 26.68 | 27.09 | 26.49 | 27.05 | 1,415,701 | +0.31(+1.15%) |
Feb 08, 2011 | 26.83 | 26.93 | 26.38 | 26.74 | 919,433 | -0.12(-0.44%) |
Feb 07, 2011 | 26.37 | 27.08 | 26.36 | 26.86 | 1,406,774 | +0.53(+2.02%) |
Feb 04, 2011 | 25.82 | 26.37 | 25.82 | 26.33 | 1,222,937 | +0.39(+1.51%) |
Feb 03, 2011 | 25.65 | 26.07 | 25.48 | 25.93 | 948,080 | +0.18(+0.69%) |
Feb 02, 2011 | 25.97 | 26.16 | 25.69 | 25.76 | 1,742,425 | -0.35(-1.36%) |
Feb 01, 2011 | 25.57 | 26.37 | 24.95 | 26.11 | 3,580,338 | +0.84(+3.32%) |
Jan 31, 2011 | 26.04 | 26.21 | 25.25 | 25.27 | 2,854,385 | -0.68(-2.61%) |
Jan 28, 2011 | 26.51 | 26.66 | 25.87 | 25.95 | 2,134,359 | -0.47(-1.77%) |
Jan 27, 2011 | 27.08 | 27.59 | 25.92 | 26.42 | 4,204,158 | -1.59(-5.66%) |
Jan 26, 2011 | 27.52 | 28.20 | 27.51 | 28.00 | 2,099,685 | +0.58(+2.10%) |
Jan 25, 2011 | 26.93 | 27.43 | 26.79 | 27.43 | 1,962,127 | +0.55(+2.06%) |
Jan 24, 2011 | 26.56 | 27.14 | 26.50 | 26.87 | 1,088,942 | +0.36(+1.36%) |
Jan 21, 2011 | 26.58 | 26.80 | 26.38 | 26.51 | 1,115,234 | +0.06(+0.24%) |
Jan 20, 2011 | 27.28 | 27.34 | 26.26 | 26.45 | 2,044,979 | -1.02(-3.72%) |
Jan 19, 2011 | 27.87 | 27.95 | 27.34 | 27.47 | 1,340,259 | -0.49(-1.75%) |
Jan 18, 2011 | 26.99 | 27.98 | 26.99 | 27.96 | 1,509,694 | +0.90(+3.34%) |
Jan 14, 2011 | 27.17 | 27.24 | 26.80 | 27.06 | 1,577,711 | -0.17(-0.61%) |
Jan 13, 2011 | 27.95 | 27.95 | 27.10 | 27.22 | 1,479,407 | -0.56(-2.03%) |
Jan 12, 2011 | 27.63 | 27.81 | 27.41 | 27.79 | 1,189,768 | +0.43(+1.57%) |
Jan 11, 2011 | 27.08 | 27.49 | 27.05 | 27.36 | 1,329,574 | +0.52(+1.94%) |
Jan 10, 2011 | 26.44 | 26.98 | 26.18 | 26.84 | 1,284,760 | +0.23(+0.85%) |
Jan 07, 2011 | 26.52 | 26.96 | 26.12 | 26.61 | 1,143,600 | +0.26(+0.98%) |
Jan 06, 2011 | 26.66 | 26.81 | 26.27 | 26.35 | 783,859 | -0.41(-1.53%) |
Jan 05, 2011 | 26.47 | 26.88 | 26.47 | 26.76 | 1,292,744 | +0.19(+0.73%) |
Jan 04, 2011 | 26.78 | 26.83 | 26.30 | 26.57 | 1,466,359 | -0.08(-0.28%) |
Jan 03, 2011 | 25.92 | 26.77 | 25.92 | 26.64 | 1,263,332 | +0.99(+3.85%) |
Dec 31, 2010 | 25.76 | 25.95 | 25.65 | 25.65 | 846,340 | -0.26(-1.00%) |
Dec 30, 2010 | 25.89 | 26.08 | 25.87 | 25.91 | 626,910 | +0.04(+0.17%) |
Dec 29, 2010 | 25.95 | 26.01 | 25.80 | 25.87 | 443,662 | -0.02(-0.08%) |
Dec 28, 2010 | 25.99 | 26.05 | 25.80 | 25.89 | 346,849 | -0.05(-0.19%) |
Dec 27, 2010 | 25.84 | 25.98 | 25.63 | 25.94 | 565,200 | -0.03(-0.12%) |
Dec 23, 2010 | 26.14 | 26.24 | 25.91 | 25.97 | 535,279 | -0.17(-0.64%) |
Dec 22, 2010 | 26.50 | 26.50 | 25.99 | 26.14 | 929,249 | -0.29(-1.10%) |
Dec 21, 2010 | 25.98 | 26.52 | 25.88 | 26.43 | 1,245,928 | +0.57(+2.20%) |
Dec 20, 2010 | 25.90 | 25.98 | 25.69 | 25.86 | 1,078,065 | +0.02(+0.06%) |
Dec 17, 2010 | 25.65 | 26.01 | 25.55 | 25.84 | 2,269,604 | +0.24(+0.92%) |
Dec 16, 2010 | 25.65 | 25.85 | 25.49 | 25.61 | 1,123,740 | +0.00(+0.00%) |
Dec 15, 2010 | 25.54 | 25.99 | 25.43 | 25.61 | 1,125,821 | -0.02(-0.06%) |
Dec 14, 2010 | 25.66 | 25.84 | 25.50 | 25.62 | 756,099 | -0.03(-0.10%) |
Dec 13, 2010 | 25.83 | 25.94 | 25.62 | 25.65 | 790,893 | -0.03(-0.10%) |
Dec 10, 2010 | 25.70 | 25.78 | 25.56 | 25.67 | 1,261,786 | +0.04(+0.17%) |
Dec 09, 2010 | 25.52 | 25.71 | 25.38 | 25.63 | 1,154,511 | +0.26(+1.04%) |
Dec 08, 2010 | 25.43 | 25.55 | 25.13 | 25.37 | 1,072,258 | +0.06(+0.23%) |
Dec 07, 2010 | 25.48 | 25.66 | 25.11 | 25.31 | 2,149,904 | +0.10(+0.38%) |
Dec 06, 2010 | 25.03 | 25.30 | 24.91 | 25.21 | 706,628 | +0.15(+0.60%) |
Dec 03, 2010 | 24.84 | 25.13 | 24.81 | 25.06 | 1,430,104 | +0.12(+0.50%) |
Dec 02, 2010 | 24.79 | 25.11 | 24.73 | 24.94 | 1,622,225 | +0.19(+0.78%) |
Dec 01, 2010 | 23.83 | 24.90 | 23.83 | 24.75 | 1,904,118 | +1.35(+5.77%) |
Nov 30, 2010 | 23.39 | 23.70 | 23.28 | 23.40 | 5,082,809 | -0.26(-1.09%) |
Nov 29, 2010 | 23.65 | 23.75 | 23.29 | 23.65 | 1,796,369 | -0.17(-0.72%) |
Nov 26, 2010 | 23.97 | 24.02 | 23.79 | 23.83 | 416,083 | -0.40(-1.64%) |
Nov 24, 2010 | 23.89 | 24.22 | 24.22 | 24.22 | 1,093,361 | +0.54(+2.29%) |
Nov 23, 2010 | 23.58 | 23.74 | 23.37 | 23.68 | 1,583,164 | -0.30(-1.26%) |
Nov 22, 2010 | 23.54 | 24.06 | 23.51 | 23.98 | 1,646,587 | +0.31(+1.29%) |
Nov 19, 2010 | 23.51 | 23.74 | 23.25 | 23.68 | 860,838 | +0.09(+0.36%) |
Nov 18, 2010 | 23.28 | 23.83 | 23.25 | 23.59 | 1,179,479 | +0.74(+3.22%) |
Nov 17, 2010 | 22.87 | 22.98 | 22.62 | 22.85 | 1,028,468 | -0.01(-0.05%) |
Nov 16, 2010 | 22.97 | 22.97 | 22.49 | 22.86 | 1,759,736 | -0.34(-1.48%) |
Nov 15, 2010 | 23.22 | 23.58 | 23.10 | 23.21 | 1,365,303 | +0.13(+0.56%) |
Nov 12, 2010 | 23.17 | 23.39 | 22.80 | 23.08 | 1,412,545 | -0.35(-1.51%) |
Nov 11, 2010 | 23.28 | 23.46 | 23.03 | 23.43 | 1,785,704 | -0.15(-0.64%) |
Nov 10, 2010 | 23.15 | 23.61 | 22.93 | 23.58 | 1,320,014 | +0.46(+1.99%) |
Nov 09, 2010 | 23.63 | 23.65 | 23.03 | 23.12 | 1,562,256 | -0.47(-2.00%) |
Nov 08, 2010 | 23.73 | 23.73 | 23.39 | 23.59 | 1,132,765 | -0.24(-0.99%) |
Nov 05, 2010 | 23.29 | 23.84 | 23.07 | 23.83 | 1,399,748 | +0.54(+2.32%) |
Nov 04, 2010 | 22.84 | 23.31 | 22.78 | 23.29 | 1,640,737 | +0.81(+3.62%) |
Nov 03, 2010 | 22.60 | 22.69 | 22.23 | 22.47 | 1,519,213 | -0.06(-0.28%) |
Nov 02, 2010 | 22.74 | 22.99 | 22.51 | 22.54 | 1,810,870 | +0.08(+0.36%) |
Nov 01, 2010 | 22.40 | 22.90 | 22.21 | 22.46 | 1,723,959 | +0.29(+1.30%) |
Oct 29, 2010 | 22.36 | 22.49 | 22.03 | 22.17 | 1,435,900 | -0.29(-1.29%) |
Oct 28, 2010 | 22.56 | 23.24 | 22.26 | 22.46 | 2,347,033 | +0.45(+2.07%) |
Oct 27, 2010 | 21.97 | 22.01 | 21.60 | 22.00 | 1,340,191 | -0.36(-1.60%) |
Oct 25, 2010 | 22.28 | 22.65 | 22.16 | 22.36 | 1,526,582 | +0.22(+1.02%) |
Oct 22, 2010 | 22.15 | 22.28 | 21.94 | 22.14 | 1,516,530 | +0.13(+0.58%) |
Oct 21, 2010 | 22.33 | 22.45 | 21.70 | 22.01 | 1,826,927 | -0.21(-0.96%) |
Oct 20, 2010 | 21.91 | 22.36 | 21.81 | 22.22 | 2,155,487 | +0.43(+1.96%) |
Oct 19, 2010 | 21.16 | 22.24 | 21.15 | 21.79 | 2,481,273 | +0.34(+1.60%) |
Oct 18, 2010 | 21.53 | 21.62 | 21.33 | 21.45 | 1,098,974 | -0.04(-0.17%) |
Oct 15, 2010 | 21.91 | 21.99 | 21.28 | 21.49 | 1,217,935 | -0.20(-0.94%) |
Oct 14, 2010 | 21.77 | 21.89 | 21.53 | 21.69 | 1,348,552 | -0.09(-0.39%) |
Oct 13, 2010 | 21.66 | 21.94 | 21.33 | 21.78 | 1,434,613 | +0.42(+1.95%) |
Oct 12, 2010 | 21.24 | 21.43 | 20.91 | 21.36 | 921,679 | +0.09(+0.43%) |
Oct 11, 2010 | 21.38 | 21.38 | 21.11 | 21.27 | 1,055,189 | -0.07(-0.33%) |
Oct 08, 2010 | 21.34 | 21.41 | 21.02 | 21.34 | 829,690 | +0.13(+0.63%) |
Oct 07, 2010 | 20.94 | 21.29 | 20.66 | 21.20 | 1,289,042 | +0.34(+1.64%) |
Oct 06, 2010 | 21.08 | 21.35 | 20.80 | 20.86 | 1,597,084 | -0.25(-1.17%) |
Oct 05, 2010 | 20.55 | 21.17 | 20.55 | 21.11 | 1,009,104 | +0.81(+3.98%) |
Oct 04, 2010 | 20.61 | 20.74 | 20.01 | 20.30 | 951,813 | -0.40(-1.94%) |