Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.70 | 13.94 | 13.10 | 13.13 | 449,000 | -0.82(-5.88%) |
Oct 28, 2011 | 13.66 | 14.32 | 13.49 | 13.95 | 495,993 | +0.24(+1.75%) |
Oct 27, 2011 | 14.02 | 14.40 | 13.41 | 13.71 | 761,883 | -0.85(-5.84%) |
Oct 26, 2011 | 13.91 | 14.74 | 13.42 | 14.56 | 635,913 | +0.98(+7.22%) |
Oct 25, 2011 | 13.62 | 13.84 | 13.33 | 13.58 | 393,536 | -0.12(-0.88%) |
Oct 24, 2011 | 13.14 | 13.86 | 13.14 | 13.70 | 453,964 | +0.66(+5.06%) |
Oct 21, 2011 | 12.95 | 13.31 | 12.67 | 13.04 | 340,835 | +0.35(+2.76%) |
Oct 20, 2011 | 13.01 | 13.33 | 12.10 | 12.69 | 545,498 | -0.35(-2.68%) |
Oct 19, 2011 | 13.72 | 13.85 | 12.86 | 13.04 | 293,232 | -0.65(-4.75%) |
Oct 18, 2011 | 13.46 | 13.97 | 13.34 | 13.69 | 387,670 | +0.25(+1.86%) |
Oct 17, 2011 | 14.03 | 14.21 | 13.39 | 13.44 | 284,772 | -0.74(-5.22%) |
Oct 14, 2011 | 13.82 | 14.29 | 13.71 | 14.18 | 390,691 | +0.52(+3.81%) |
Oct 13, 2011 | 13.50 | 13.82 | 12.91 | 13.66 | 375,838 | +0.04(+0.29%) |
Oct 12, 2011 | 13.22 | 14.46 | 13.09 | 13.62 | 814,746 | +0.43(+3.26%) |
Oct 11, 2011 | 12.22 | 13.20 | 12.22 | 13.19 | 284,045 | +0.84(+6.80%) |
Oct 10, 2011 | 12.07 | 12.55 | 11.90 | 12.35 | 418,108 | +0.52(+4.40%) |
Oct 07, 2011 | 12.69 | 12.69 | 11.51 | 11.83 | 567,998 | -0.82(-6.48%) |
Oct 06, 2011 | 12.41 | 12.76 | 11.83 | 12.65 | 693,672 | +0.44(+3.60%) |
Oct 05, 2011 | 11.61 | 12.46 | 11.19 | 12.21 | 973,378 | +0.68(+5.90%) |
Oct 04, 2011 | 12.51 | 12.51 | 10.34 | 11.53 | 2,234,126 | -1.87(-13.96%) |
Oct 03, 2011 | 14.65 | 14.65 | 12.80 | 13.40 | 920,371 | -1.42(-9.58%) |
Sep 30, 2011 | 14.59 | 15.12 | 14.37 | 14.82 | 485,411 | -0.17(-1.13%) |
Sep 29, 2011 | 14.04 | 15.00 | 13.80 | 14.99 | 523,634 | +1.33(+9.74%) |
Sep 28, 2011 | 14.35 | 14.48 | 13.66 | 13.66 | 248,964 | -0.62(-4.34%) |
Sep 27, 2011 | 14.56 | 14.97 | 14.12 | 14.28 | 500,303 | +0.11(+0.78%) |
Sep 26, 2011 | 13.96 | 14.20 | 13.58 | 14.17 | 317,218 | +0.38(+2.76%) |
Sep 23, 2011 | 13.29 | 14.09 | 13.29 | 13.79 | 333,475 | +0.50(+3.76%) |
Sep 22, 2011 | 12.75 | 13.39 | 12.64 | 13.29 | 463,100 | -0.14(-1.04%) |
Sep 21, 2011 | 14.35 | 14.61 | 13.39 | 13.43 | 432,172 | -0.87(-6.08%) |
Sep 20, 2011 | 15.26 | 15.26 | 14.27 | 14.30 | 423,473 | -0.86(-5.67%) |
Sep 19, 2011 | 16.00 | 16.02 | 15.07 | 15.16 | 426,544 | -1.11(-6.82%) |
Sep 16, 2011 | 16.47 | 16.60 | 16.11 | 16.27 | 317,362 | -0.06(-0.37%) |
Sep 15, 2011 | 16.04 | 16.35 | 15.81 | 16.33 | 247,613 | +0.51(+3.22%) |
Sep 14, 2011 | 15.86 | 16.09 | 15.21 | 15.82 | 336,947 | +0.17(+1.09%) |
Sep 13, 2011 | 15.80 | 16.05 | 15.32 | 15.65 | 418,899 | -0.09(-0.57%) |
Sep 12, 2011 | 15.31 | 15.77 | 15.06 | 15.74 | 566,657 | +0.20(+1.29%) |
Sep 09, 2011 | 16.36 | 16.44 | 15.47 | 15.54 | 457,245 | -0.98(-5.93%) |
Sep 08, 2011 | 17.61 | 17.76 | 16.46 | 16.52 | 595,343 | -1.36(-7.61%) |
Sep 07, 2011 | 15.62 | 18.20 | 15.30 | 17.88 | 1,028,207 | +2.63(+17.25%) |
Sep 06, 2011 | 14.87 | 15.31 | 14.78 | 15.25 | 313,753 | -0.12(-0.78%) |
Sep 02, 2011 | 16.14 | 16.14 | 15.36 | 15.37 | 382,539 | -1.05(-6.39%) |
Sep 01, 2011 | 17.02 | 17.23 | 16.30 | 16.42 | 366,665 | -0.55(-3.24%) |
Aug 31, 2011 | 16.96 | 17.31 | 16.81 | 16.97 | 390,328 | +0.22(+1.31%) |
Aug 30, 2011 | 16.80 | 17.20 | 16.53 | 16.75 | 377,713 | -0.07(-0.42%) |
Aug 29, 2011 | 16.37 | 17.02 | 16.37 | 16.82 | 679,803 | +0.74(+4.60%) |
Aug 26, 2011 | 15.55 | 16.22 | 15.26 | 16.08 | 409,248 | +0.44(+2.81%) |
Aug 25, 2011 | 15.95 | 16.16 | 15.55 | 15.64 | 360,212 | -0.19(-1.20%) |
Aug 24, 2011 | 15.76 | 16.03 | 15.50 | 15.83 | 540,484 | +0.07(+0.44%) |
Aug 23, 2011 | 15.21 | 15.77 | 14.94 | 15.76 | 353,516 | +0.71(+4.72%) |
Aug 22, 2011 | 15.97 | 16.10 | 14.95 | 15.05 | 551,855 | -0.41(-2.65%) |
Aug 19, 2011 | 15.23 | 15.61 | 15.14 | 15.46 | 613,905 | -0.03(-0.19%) |
Aug 18, 2011 | 16.21 | 16.21 | 15.40 | 15.49 | 896,838 | -1.29(-7.69%) |
Aug 17, 2011 | 17.16 | 17.43 | 16.58 | 16.78 | 377,171 | -0.26(-1.53%) |
Aug 16, 2011 | 17.06 | 17.23 | 16.66 | 17.04 | 662,340 | -0.15(-0.87%) |
Aug 15, 2011 | 16.95 | 17.21 | 16.80 | 17.19 | 617,638 | +0.55(+3.31%) |
Aug 12, 2011 | 17.03 | 17.23 | 16.58 | 16.64 | 446,199 | -0.17(-1.01%) |
Aug 11, 2011 | 16.05 | 17.05 | 15.88 | 16.81 | 782,562 | +0.80(+5.00%) |
Aug 10, 2011 | 17.12 | 17.39 | 15.99 | 16.01 | 888,639 | -1.53(-8.72%) |
Aug 09, 2011 | 17.22 | 17.56 | 16.04 | 17.54 | 1,039,414 | +0.17(+0.98%) |
Aug 08, 2011 | 18.84 | 19.83 | 17.36 | 17.37 | 1,413,008 | -2.03(-10.46%) |
Aug 05, 2011 | 20.58 | 20.58 | 19.20 | 19.40 | 1,126,698 | -0.82(-4.06%) |
Aug 04, 2011 | 21.60 | 21.94 | 20.21 | 20.22 | 1,313,499 | -1.80(-8.17%) |
Aug 03, 2011 | 22.21 | 22.74 | 21.85 | 22.02 | 1,041,746 | -0.58(-2.57%) |
Aug 02, 2011 | 20.78 | 23.91 | 20.05 | 22.60 | 2,946,917 | -2.06(-8.35%) |
Aug 01, 2011 | 25.20 | 25.39 | 24.01 | 24.66 | 607,098 | -1.20(-4.64%) |
Jul 29, 2011 | 25.81 | 26.21 | 25.71 | 25.86 | 317,257 | -0.21(-0.81%) |
Jul 28, 2011 | 26.03 | 26.34 | 25.91 | 26.07 | 254,491 | -0.05(-0.19%) |
Jul 27, 2011 | 26.94 | 27.06 | 26.01 | 26.12 | 278,808 | -0.92(-3.40%) |
Jul 26, 2011 | 26.69 | 27.28 | 26.35 | 27.04 | 258,205 | +0.36(+1.35%) |
Jul 25, 2011 | 26.23 | 27.20 | 26.03 | 26.68 | 571,327 | +0.18(+0.68%) |
Jul 22, 2011 | 26.38 | 26.59 | 25.87 | 26.50 | 208,800 | +0.12(+0.45%) |
Jul 21, 2011 | 26.14 | 26.45 | 26.00 | 26.38 | 262,052 | +0.38(+1.46%) |
Jul 20, 2011 | 25.92 | 26.10 | 25.59 | 26.00 | 264,020 | +0.25(+0.97%) |
Jul 19, 2011 | 26.06 | 26.10 | 25.51 | 25.75 | 408,105 | -0.67(-2.54%) |
Jul 18, 2011 | 26.55 | 26.89 | 26.30 | 26.42 | 312,240 | -0.14(-0.53%) |
Jul 15, 2011 | 26.83 | 27.08 | 26.33 | 26.56 | 228,742 | -0.18(-0.67%) |
Jul 14, 2011 | 27.39 | 27.44 | 26.65 | 26.74 | 244,339 | -0.60(-2.19%) |
Jul 13, 2011 | 27.12 | 27.50 | 27.08 | 27.34 | 191,575 | +0.34(+1.26%) |
Jul 12, 2011 | 26.46 | 27.43 | 26.26 | 27.00 | 205,255 | +0.49(+1.85%) |
Jul 11, 2011 | 26.90 | 27.01 | 26.36 | 26.51 | 244,751 | -0.78(-2.86%) |
Jul 08, 2011 | 27.21 | 27.46 | 26.87 | 27.29 | 208,384 | -0.26(-0.94%) |
Jul 07, 2011 | 27.26 | 27.76 | 26.95 | 27.55 | 401,656 | +0.34(+1.25%) |
Jul 06, 2011 | 26.86 | 27.49 | 26.46 | 27.21 | 718,053 | +0.46(+1.72%) |
Jul 05, 2011 | 27.34 | 27.34 | 26.61 | 26.75 | 368,193 | -0.59(-2.16%) |
Jul 01, 2011 | 26.67 | 27.34 | 26.34 | 27.34 | 273,038 | +0.71(+2.67%) |
Jun 30, 2011 | 26.20 | 27.01 | 26.16 | 26.63 | 371,107 | +0.57(+2.19%) |
Jun 29, 2011 | 26.02 | 26.44 | 25.73 | 26.06 | 239,648 | +0.17(+0.66%) |
Jun 28, 2011 | 25.75 | 26.03 | 25.42 | 25.89 | 217,177 | +0.26(+1.01%) |
Jun 27, 2011 | 25.21 | 25.71 | 24.97 | 25.63 | 263,643 | +0.35(+1.38%) |
Jun 24, 2011 | 26.21 | 26.21 | 25.03 | 25.28 | 1,263,706 | -0.45(-1.75%) |
Jun 23, 2011 | 25.67 | 25.84 | 24.90 | 25.73 | 433,320 | -0.07(-0.27%) |
Jun 22, 2011 | 26.29 | 26.64 | 25.78 | 25.80 | 459,194 | -0.51(-1.94%) |
Jun 21, 2011 | 26.40 | 26.44 | 25.82 | 26.31 | 516,503 | +0.09(+0.34%) |
Jun 20, 2011 | 26.95 | 27.35 | 26.14 | 26.22 | 743,448 | -1.44(-5.21%) |
Jun 17, 2011 | 27.69 | 27.82 | 26.85 | 27.66 | 393,396 | +0.17(+0.62%) |
Jun 16, 2011 | 27.25 | 27.64 | 26.94 | 27.49 | 326,090 | +0.25(+0.92%) |
Jun 15, 2011 | 27.31 | 27.88 | 27.14 | 27.24 | 257,798 | -0.26(-0.95%) |
Jun 14, 2011 | 26.87 | 27.83 | 26.78 | 27.50 | 418,991 | +0.85(+3.19%) |
Jun 13, 2011 | 26.58 | 26.93 | 26.52 | 26.65 | 290,981 | +0.07(+0.26%) |
Jun 10, 2011 | 27.96 | 27.96 | 25.95 | 26.58 | 586,681 | -1.37(-4.90%) |
Jun 09, 2011 | 26.67 | 28.37 | 26.67 | 27.95 | 309,725 | +1.31(+4.92%) |
Jun 08, 2011 | 27.50 | 27.53 | 26.57 | 26.64 | 460,707 | -0.91(-3.29%) |
Jun 07, 2011 | 28.00 | 28.62 | 27.36 | 27.55 | 503,199 | -0.43(-1.55%) |
Jun 06, 2011 | 29.31 | 29.88 | 27.68 | 27.98 | 1,012,129 | -2.24(-7.41%) |
Jun 03, 2011 | 29.94 | 30.59 | 29.90 | 30.22 | 561,271 | -0.09(-0.30%) |
May 24, 2011 | 30.99 | 31.00 | 30.20 | 30.31 | 324,274 | -0.57(-1.85%) |
May 23, 2011 | 31.76 | 32.06 | 30.85 | 30.88 | 347,960 | -1.24(-3.86%) |
May 20, 2011 | 33.03 | 33.23 | 32.08 | 32.12 | 224,877 | -1.14(-3.41%) |
May 19, 2011 | 32.35 | 33.31 | 32.02 | 33.26 | 384,911 | +1.09(+3.37%) |
May 18, 2011 | 32.02 | 32.24 | 31.80 | 32.17 | 349,943 | +0.10(+0.31%) |
May 17, 2011 | 32.10 | 32.39 | 31.97 | 32.07 | 171,605 | -0.24(-0.74%) |
May 16, 2011 | 32.36 | 32.55 | 32.18 | 32.31 | 171,455 | -0.29(-0.89%) |
May 13, 2011 | 32.93 | 33.00 | 32.24 | 32.60 | 240,618 | -0.38(-1.15%) |
May 12, 2011 | 32.61 | 33.07 | 32.18 | 32.98 | 136,448 | +0.27(+0.83%) |
May 11, 2011 | 33.28 | 33.57 | 32.57 | 32.71 | 182,009 | -0.70(-2.10%) |
May 10, 2011 | 32.69 | 33.73 | 32.63 | 33.41 | 380,916 | +0.77(+2.36%) |
May 09, 2011 | 32.52 | 32.72 | 32.13 | 32.64 | 171,687 | -0.01(-0.03%) |
May 06, 2011 | 33.43 | 33.51 | 32.49 | 32.65 | 207,459 | -0.45(-1.36%) |
May 05, 2011 | 32.78 | 33.65 | 32.65 | 33.10 | 230,432 | +0.02(+0.06%) |
May 04, 2011 | 33.85 | 34.08 | 32.98 | 33.08 | 210,034 | -0.73(-2.16%) |
May 03, 2011 | 33.65 | 34.22 | 33.40 | 33.81 | 309,462 | -0.27(-0.79%) |
May 02, 2011 | 34.18 | 34.42 | 32.78 | 34.08 | 481,369 | +0.76(+2.28%) |
Apr 29, 2011 | 33.75 | 33.89 | 33.24 | 33.32 | 434,895 | -0.98(-2.86%) |
Apr 28, 2011 | 35.16 | 35.59 | 33.87 | 34.30 | 533,506 | -0.88(-2.50%) |
Apr 27, 2011 | 34.11 | 35.50 | 34.11 | 35.18 | 447,485 | +0.90(+2.63%) |
Apr 26, 2011 | 32.14 | 34.33 | 31.87 | 34.28 | 1,122,053 | +1.25(+3.78%) |
Apr 25, 2011 | 33.66 | 33.90 | 33.03 | 33.03 | 267,201 | -0.63(-1.87%) |
Apr 21, 2011 | 34.10 | 34.21 | 33.65 | 33.66 | 129,210 | -0.34(-1.00%) |
Apr 20, 2011 | 34.27 | 34.45 | 33.88 | 34.00 | 293,009 | +0.01(+0.03%) |
Apr 19, 2011 | 33.78 | 34.27 | 33.51 | 33.99 | 357,243 | +0.23(+0.68%) |
Apr 18, 2011 | 34.59 | 34.63 | 33.59 | 33.76 | 486,432 | -0.80(-2.31%) |
Apr 15, 2011 | 33.60 | 34.56 | 33.60 | 34.56 | 314,931 | +0.78(+2.31%) |
Apr 14, 2011 | 33.64 | 33.78 | 33.36 | 33.78 | 424,748 | +0.16(+0.48%) |
Apr 13, 2011 | 33.23 | 33.73 | 33.03 | 33.62 | 730,365 | +0.59(+1.79%) |
Apr 12, 2011 | 32.02 | 33.06 | 31.72 | 33.03 | 481,702 | +0.57(+1.76%) |
Apr 11, 2011 | 32.48 | 32.75 | 31.90 | 32.46 | 252,576 | +0.04(+0.12%) |
Apr 08, 2011 | 33.52 | 33.52 | 32.07 | 32.42 | 358,260 | -0.90(-2.70%) |
Apr 07, 2011 | 32.34 | 34.18 | 32.23 | 33.32 | 493,388 | +0.91(+2.81%) |
Apr 06, 2011 | 32.37 | 32.56 | 31.86 | 32.41 | 627,089 | +0.22(+0.68%) |
Apr 05, 2011 | 32.25 | 32.82 | 32.06 | 32.19 | 216,797 | -0.33(-1.01%) |
Apr 04, 2011 | 32.75 | 32.85 | 31.83 | 32.52 | 390,422 | -0.21(-0.64%) |
Apr 01, 2011 | 35.04 | 35.05 | 32.40 | 32.73 | 989,565 | -2.27(-6.49%) |
Mar 31, 2011 | 34.94 | 36.24 | 34.71 | 35.00 | 1,118,807 | +0.04(+0.11%) |
Mar 30, 2011 | 34.23 | 35.31 | 34.23 | 34.96 | 227,336 | +0.72(+2.10%) |
Mar 29, 2011 | 34.20 | 34.37 | 33.98 | 34.24 | 246,714 | +0.04(+0.12%) |
Mar 28, 2011 | 33.08 | 34.29 | 32.86 | 34.20 | 251,897 | +1.15(+3.48%) |
Mar 25, 2011 | 34.04 | 34.40 | 33.01 | 33.05 | 476,901 | -0.95(-2.79%) |
Mar 24, 2011 | 33.80 | 34.37 | 33.75 | 34.00 | 200,925 | +0.25(+0.74%) |
Mar 23, 2011 | 34.37 | 34.48 | 33.22 | 33.75 | 354,905 | -0.81(-2.34%) |
Mar 22, 2011 | 35.10 | 35.51 | 34.25 | 34.56 | 308,237 | -0.58(-1.65%) |
Mar 21, 2011 | 35.36 | 36.70 | 34.84 | 35.14 | 340,839 | -0.59(-1.65%) |
Mar 18, 2011 | 35.00 | 35.76 | 34.79 | 35.73 | 597,590 | +0.98(+2.82%) |
Mar 17, 2011 | 35.56 | 35.70 | 34.72 | 34.75 | 332,520 | -0.30(-0.86%) |
Mar 16, 2011 | 34.97 | 35.55 | 34.85 | 35.05 | 395,325 | -0.01(-0.03%) |
Mar 15, 2011 | 34.88 | 35.41 | 34.61 | 35.06 | 360,650 | -0.69(-1.93%) |
Mar 14, 2011 | 35.45 | 35.98 | 35.45 | 35.75 | 181,044 | -0.06(-0.17%) |
Mar 11, 2011 | 35.66 | 36.13 | 35.49 | 35.81 | 154,664 | -0.10(-0.28%) |
Mar 10, 2011 | 36.31 | 36.41 | 35.65 | 35.91 | 255,470 | -0.84(-2.29%) |
Mar 09, 2011 | 36.38 | 37.24 | 36.38 | 36.75 | 214,574 | +0.15(+0.41%) |
Mar 08, 2011 | 35.45 | 36.81 | 35.45 | 36.60 | 285,375 | +1.31(+3.71%) |
Mar 07, 2011 | 34.50 | 35.87 | 34.50 | 35.29 | 213,353 | -0.12(-0.34%) |
Mar 04, 2011 | 35.61 | 36.10 | 34.85 | 35.41 | 285,204 | -0.35(-0.98%) |
Mar 03, 2011 | 36.01 | 36.25 | 35.51 | 35.76 | 287,508 | +0.05(+0.14%) |
Mar 02, 2011 | 35.24 | 36.17 | 35.04 | 35.71 | 244,921 | +0.34(+0.96%) |
Mar 01, 2011 | 36.10 | 36.30 | 35.08 | 35.37 | 357,017 | -0.55(-1.53%) |
Feb 28, 2011 | 35.45 | 36.24 | 35.45 | 35.92 | 338,693 | +0.60(+1.70%) |
Feb 25, 2011 | 34.42 | 35.61 | 34.42 | 35.32 | 436,369 | +0.84(+2.44%) |
Feb 24, 2011 | 35.00 | 35.61 | 34.40 | 34.48 | 451,344 | -0.54(-1.54%) |
Feb 23, 2011 | 36.89 | 37.24 | 34.83 | 35.02 | 636,692 | -2.07(-5.58%) |
Feb 22, 2011 | 35.04 | 38.40 | 34.80 | 37.09 | 889,565 | -0.99(-2.60%) |
Feb 18, 2011 | 38.87 | 38.87 | 37.35 | 38.08 | 642,939 | +0.28(+0.74%) |
Feb 17, 2011 | 36.61 | 38.25 | 35.91 | 37.80 | 463,692 | +0.94(+2.55%) |
Feb 16, 2011 | 36.05 | 36.87 | 36.05 | 36.86 | 248,208 | +0.88(+2.45%) |
Feb 15, 2011 | 36.07 | 36.55 | 35.78 | 35.98 | 414,009 | -0.27(-0.74%) |
Feb 14, 2011 | 33.59 | 36.88 | 33.59 | 36.25 | 671,598 | +1.78(+5.16%) |
Feb 11, 2011 | 35.01 | 35.09 | 34.07 | 34.47 | 452,309 | -0.76(-2.16%) |
Feb 10, 2011 | 35.29 | 35.55 | 34.94 | 35.23 | 230,086 | -0.27(-0.76%) |
Feb 09, 2011 | 35.97 | 36.00 | 35.36 | 35.50 | 300,018 | -0.44(-1.22%) |
Feb 08, 2011 | 34.79 | 35.94 | 34.70 | 35.94 | 324,846 | +1.24(+3.57%) |
Feb 07, 2011 | 34.33 | 34.82 | 34.25 | 34.70 | 273,125 | +0.25(+0.73%) |
Feb 04, 2011 | 34.91 | 34.91 | 33.99 | 34.45 | 298,345 | -0.38(-1.09%) |
Feb 03, 2011 | 35.12 | 35.15 | 33.69 | 34.83 | 552,370 | -0.32(-0.91%) |
Feb 02, 2011 | 34.69 | 35.25 | 34.17 | 35.15 | 333,234 | +0.55(+1.59%) |
Feb 01, 2011 | 34.41 | 34.99 | 34.00 | 34.60 | 345,497 | +0.51(+1.50%) |
Jan 31, 2011 | 35.91 | 35.98 | 34.09 | 34.09 | 607,572 | -1.26(-3.56%) |
Jan 28, 2011 | 36.25 | 36.61 | 35.25 | 35.35 | 484,554 | -0.89(-2.46%) |
Jan 27, 2011 | 34.95 | 36.93 | 34.12 | 36.24 | 1,202,799 | +2.94(+8.83%) |
Jan 26, 2011 | 33.34 | 33.76 | 32.72 | 33.30 | 341,931 | +0.34(+1.03%) |
Jan 25, 2011 | 32.35 | 33.43 | 32.00 | 32.96 | 423,189 | +0.90(+2.81%) |
Jan 24, 2011 | 32.07 | 32.88 | 31.73 | 32.06 | 552,556 | +0.68(+2.17%) |
Jan 21, 2011 | 31.23 | 31.45 | 31.06 | 31.38 | 367,251 | +0.37(+1.19%) |
Jan 20, 2011 | 31.00 | 31.14 | 30.26 | 31.01 | 316,110 | -0.07(-0.23%) |
Jan 19, 2011 | 32.08 | 32.31 | 31.07 | 31.08 | 394,553 | -1.27(-3.93%) |
Jan 18, 2011 | 33.22 | 33.22 | 31.69 | 32.35 | 432,887 | -0.89(-2.68%) |
Jan 14, 2011 | 32.90 | 33.56 | 32.50 | 33.24 | 273,102 | +0.18(+0.54%) |
Jan 13, 2011 | 33.15 | 34.21 | 32.67 | 33.06 | 396,963 | -0.67(-1.99%) |
Jan 12, 2011 | 34.18 | 34.19 | 33.35 | 33.73 | 379,982 | -0.42(-1.23%) |
Jan 11, 2011 | 34.44 | 34.44 | 33.69 | 34.15 | 193,536 | -0.09(-0.26%) |
Jan 10, 2011 | 34.50 | 34.50 | 33.40 | 34.24 | 337,700 | -0.48(-1.38%) |
Jan 07, 2011 | 34.95 | 35.21 | 34.50 | 34.72 | 261,944 | -0.31(-0.88%) |
Jan 06, 2011 | 35.08 | 35.24 | 34.86 | 35.03 | 322,130 | +0.02(+0.06%) |
Jan 05, 2011 | 34.71 | 35.38 | 34.33 | 35.01 | 340,304 | +0.27(+0.78%) |
Jan 04, 2011 | 35.24 | 35.25 | 34.00 | 34.74 | 544,748 | -0.16(-0.46%) |
Jan 03, 2011 | 34.07 | 35.13 | 33.75 | 34.90 | 506,077 | +1.40(+4.18%) |
Dec 31, 2010 | 34.06 | 34.25 | 33.50 | 33.50 | 259,786 | -0.75(-2.19%) |
Dec 30, 2010 | 33.82 | 34.40 | 33.49 | 34.25 | 259,383 | +0.55(+1.63%) |
Dec 29, 2010 | 33.49 | 34.11 | 32.63 | 33.70 | 333,580 | +1.24(+3.82%) |
Dec 28, 2010 | 32.62 | 32.73 | 32.04 | 32.46 | 299,215 | -0.23(-0.70%) |
Dec 27, 2010 | 33.03 | 33.20 | 32.59 | 32.69 | 198,532 | -0.34(-1.03%) |
Dec 23, 2010 | 32.64 | 33.48 | 32.29 | 33.03 | 312,036 | +0.48(+1.47%) |
Dec 22, 2010 | 33.11 | 33.18 | 32.08 | 32.55 | 456,645 | -0.32(-0.97%) |
Dec 21, 2010 | 31.30 | 33.32 | 31.30 | 32.87 | 1,409,938 | +3.64(+12.45%) |
Dec 20, 2010 | 27.91 | 29.50 | 27.76 | 29.23 | 790,730 | +1.73(+6.29%) |
Dec 17, 2010 | 27.25 | 27.77 | 26.76 | 27.50 | 1,239,525 | +0.22(+0.81%) |
Dec 16, 2010 | 27.07 | 27.32 | 26.95 | 27.28 | 300,044 | +0.14(+0.52%) |
Dec 15, 2010 | 27.33 | 27.79 | 26.97 | 27.14 | 338,190 | -0.27(-0.99%) |
Dec 14, 2010 | 27.61 | 27.92 | 27.30 | 27.41 | 394,345 | -0.19(-0.69%) |
Dec 13, 2010 | 27.98 | 28.38 | 27.58 | 27.60 | 313,418 | -0.01(-0.04%) |
Dec 10, 2010 | 27.14 | 27.83 | 26.97 | 27.61 | 724,545 | +0.81(+3.02%) |
Dec 09, 2010 | 27.08 | 27.15 | 26.79 | 26.80 | 200,140 | -0.06(-0.22%) |
Dec 08, 2010 | 27.47 | 27.70 | 26.75 | 26.86 | 375,714 | -0.64(-2.31%) |
Dec 07, 2010 | 27.70 | 28.01 | 27.32 | 27.50 | 210,497 | -0.00(-0.02%) |
Dec 06, 2010 | 27.36 | 27.73 | 27.26 | 27.50 | 194,450 | -0.03(-0.11%) |
Dec 03, 2010 | 28.25 | 28.40 | 27.30 | 27.53 | 417,174 | -0.96(-3.37%) |
Dec 02, 2010 | 29.04 | 29.32 | 28.20 | 28.49 | 326,456 | -0.27(-0.94%) |
Dec 01, 2010 | 28.80 | 29.36 | 28.53 | 28.76 | 210,205 | +0.38(+1.34%) |
Nov 30, 2010 | 28.89 | 29.16 | 28.25 | 28.38 | 329,815 | -0.61(-2.10%) |
Nov 29, 2010 | 28.86 | 29.45 | 28.52 | 28.99 | 240,186 | -0.01(-0.03%) |
Nov 26, 2010 | 29.07 | 29.44 | 29.00 | 29.00 | 59,232 | -0.27(-0.92%) |
Nov 24, 2010 | 28.96 | 29.27 | 29.27 | 29.27 | 195,880 | +0.45(+1.56%) |
Nov 23, 2010 | 29.37 | 29.39 | 28.27 | 28.82 | 372,317 | -0.74(-2.50%) |
Nov 22, 2010 | 28.45 | 30.21 | 28.30 | 29.56 | 850,980 | +1.11(+3.90%) |
Nov 19, 2010 | 28.50 | 28.58 | 28.15 | 28.45 | 272,009 | -0.12(-0.42%) |
Nov 18, 2010 | 28.38 | 28.59 | 28.03 | 28.57 | 293,958 | +0.68(+2.44%) |
Nov 17, 2010 | 27.90 | 28.32 | 27.83 | 27.89 | 182,155 | +0.05(+0.18%) |
Nov 16, 2010 | 27.89 | 28.27 | 27.73 | 27.84 | 325,552 | -0.32(-1.14%) |
Nov 15, 2010 | 28.31 | 28.31 | 27.71 | 28.16 | 269,629 | +0.30(+1.08%) |
Nov 12, 2010 | 28.29 | 28.57 | 27.85 | 27.86 | 263,029 | -0.67(-2.35%) |
Nov 11, 2010 | 28.38 | 28.86 | 28.02 | 28.53 | 220,583 | -0.16(-0.56%) |
Nov 10, 2010 | 28.03 | 28.69 | 27.61 | 28.69 | 247,832 | +0.79(+2.83%) |
Nov 09, 2010 | 27.60 | 28.62 | 27.56 | 27.90 | 400,417 | +0.22(+0.79%) |
Nov 08, 2010 | 27.25 | 27.93 | 27.25 | 27.68 | 380,846 | +0.46(+1.69%) |
Nov 05, 2010 | 27.20 | 27.61 | 27.01 | 27.22 | 253,551 | +0.05(+0.18%) |
Nov 04, 2010 | 27.40 | 27.49 | 26.70 | 27.17 | 368,453 | +0.17(+0.63%) |
Nov 03, 2010 | 28.00 | 28.19 | 26.28 | 27.00 | 729,477 | -1.11(-3.95%) |
Nov 02, 2010 | 26.07 | 28.28 | 26.07 | 28.11 | 719,421 | +2.28(+8.83%) |