Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.91 | 35.59 | 34.55 | 34.63 | 40,497 | -1.18(-3.31%) |
Oct 28, 2011 | 35.19 | 36.26 | 34.98 | 35.81 | 96,178 | +0.25(+0.71%) |
Oct 27, 2011 | 33.63 | 35.86 | 33.18 | 35.56 | 124,301 | +2.15(+6.44%) |
Oct 26, 2011 | 33.34 | 33.66 | 32.23 | 33.41 | 66,014 | +0.83(+2.56%) |
Oct 25, 2011 | 33.36 | 33.56 | 32.48 | 32.57 | 39,269 | -1.26(-3.74%) |
Oct 24, 2011 | 33.25 | 34.08 | 32.90 | 33.84 | 39,145 | +0.80(+2.42%) |
Oct 21, 2011 | 32.58 | 33.14 | 32.16 | 33.04 | 54,664 | +0.95(+2.96%) |
Oct 20, 2011 | 31.76 | 32.29 | 30.28 | 32.09 | 40,933 | +0.39(+1.25%) |
Oct 19, 2011 | 32.47 | 32.54 | 31.53 | 31.69 | 31,420 | -0.89(-2.73%) |
Oct 18, 2011 | 30.94 | 33.65 | 30.62 | 32.58 | 84,619 | +1.84(+5.98%) |
Oct 17, 2011 | 31.91 | 31.91 | 30.59 | 30.74 | 54,168 | -1.57(-4.86%) |
Oct 14, 2011 | 32.55 | 32.84 | 32.00 | 32.31 | 46,364 | +0.01(+0.03%) |
Oct 13, 2011 | 32.29 | 32.46 | 31.74 | 32.30 | 20,872 | -0.29(-0.88%) |
Oct 12, 2011 | 31.85 | 32.85 | 31.78 | 32.59 | 53,013 | +0.75(+2.37%) |
Oct 11, 2011 | 31.48 | 32.05 | 31.08 | 31.84 | 47,691 | +0.18(+0.57%) |
Oct 10, 2011 | 30.87 | 31.67 | 30.72 | 31.66 | 77,610 | +1.62(+5.40%) |
Oct 07, 2011 | 31.16 | 31.31 | 29.80 | 30.03 | 80,773 | -1.17(-3.76%) |
Oct 06, 2011 | 30.79 | 31.32 | 30.47 | 31.21 | 72,316 | +0.42(+1.37%) |
Oct 05, 2011 | 29.42 | 30.94 | 28.85 | 30.79 | 83,671 | +1.21(+4.09%) |
Oct 04, 2011 | 26.08 | 29.68 | 26.08 | 29.58 | 130,844 | +3.25(+12.33%) |
Oct 03, 2011 | 28.01 | 28.53 | 26.33 | 26.33 | 91,224 | -1.59(-5.69%) |
Sep 30, 2011 | 28.01 | 29.34 | 27.89 | 27.92 | 69,219 | -0.60(-2.11%) |
Sep 29, 2011 | 27.87 | 28.52 | 27.07 | 28.52 | 83,552 | +1.44(+5.33%) |
Sep 28, 2011 | 28.21 | 28.47 | 26.87 | 27.07 | 91,992 | -1.15(-4.07%) |
Sep 27, 2011 | 28.93 | 29.18 | 27.84 | 28.22 | 135,399 | +0.01(+0.03%) |
Sep 26, 2011 | 28.27 | 28.29 | 27.33 | 28.21 | 88,816 | +0.32(+1.16%) |
Sep 23, 2011 | 27.76 | 28.40 | 27.21 | 27.89 | 78,088 | +0.24(+0.88%) |
Sep 22, 2011 | 27.33 | 28.36 | 26.89 | 27.65 | 97,324 | -0.66(-2.34%) |
Sep 21, 2011 | 30.14 | 30.52 | 28.25 | 28.31 | 62,550 | -1.94(-6.40%) |
Sep 20, 2011 | 32.21 | 32.48 | 30.14 | 30.25 | 84,279 | -1.77(-5.52%) |
Sep 19, 2011 | 31.94 | 32.29 | 31.44 | 32.02 | 34,483 | -0.55(-1.68%) |
Sep 16, 2011 | 32.73 | 32.90 | 32.29 | 32.56 | 96,314 | +0.09(+0.28%) |
Sep 15, 2011 | 31.45 | 32.66 | 31.09 | 32.47 | 57,636 | +1.21(+3.87%) |
Sep 14, 2011 | 30.96 | 31.74 | 30.29 | 31.26 | 90,020 | +0.47(+1.51%) |
Sep 13, 2011 | 29.81 | 30.90 | 29.40 | 30.80 | 98,738 | +1.17(+3.97%) |
Sep 12, 2011 | 28.16 | 29.68 | 28.16 | 29.62 | 69,391 | +1.11(+3.90%) |
Sep 09, 2011 | 28.81 | 29.53 | 27.98 | 28.51 | 125,495 | -0.67(-2.30%) |
Sep 08, 2011 | 27.23 | 30.14 | 27.23 | 29.18 | 156,429 | +1.96(+7.18%) |
Sep 07, 2011 | 24.82 | 27.32 | 24.82 | 27.23 | 208,139 | +3.49(+14.70%) |
Sep 06, 2011 | 23.42 | 24.20 | 23.06 | 23.74 | 53,017 | -0.58(-2.40%) |
Sep 02, 2011 | 24.64 | 24.96 | 23.80 | 24.32 | 54,119 | -1.00(-3.97%) |
Sep 01, 2011 | 26.12 | 26.90 | 24.93 | 25.33 | 81,498 | -0.77(-2.96%) |
Aug 31, 2011 | 26.81 | 26.83 | 25.68 | 26.10 | 100,960 | -0.57(-2.15%) |
Aug 30, 2011 | 26.01 | 26.87 | 25.55 | 26.67 | 28,242 | +0.41(+1.57%) |
Aug 29, 2011 | 25.24 | 26.36 | 25.24 | 26.26 | 46,694 | +1.14(+4.53%) |
Aug 26, 2011 | 23.78 | 25.44 | 23.78 | 25.12 | 50,521 | +1.26(+5.30%) |
Aug 25, 2011 | 25.58 | 25.58 | 23.64 | 23.86 | 82,199 | -1.36(-5.41%) |
Aug 24, 2011 | 24.24 | 25.34 | 24.24 | 25.22 | 49,487 | +0.92(+3.80%) |
Aug 23, 2011 | 22.74 | 24.30 | 22.52 | 24.29 | 72,021 | +1.61(+7.12%) |
Aug 22, 2011 | 23.65 | 23.65 | 22.56 | 22.68 | 75,472 | -0.45(-1.94%) |
Aug 19, 2011 | 23.24 | 24.40 | 23.07 | 23.13 | 53,013 | -0.12(-0.50%) |
Aug 18, 2011 | 24.84 | 24.84 | 22.61 | 23.25 | 108,592 | -1.92(-7.63%) |
Aug 17, 2011 | 25.64 | 25.81 | 24.64 | 25.16 | 32,582 | -0.36(-1.41%) |
Aug 16, 2011 | 25.60 | 26.03 | 24.99 | 25.52 | 45,321 | -0.55(-2.10%) |
Aug 15, 2011 | 25.66 | 26.11 | 25.39 | 26.07 | 25,072 | +0.56(+2.18%) |
Aug 12, 2011 | 25.86 | 25.86 | 24.86 | 25.51 | 34,873 | -0.31(-1.21%) |
Aug 11, 2011 | 24.47 | 26.12 | 24.30 | 25.83 | 74,420 | +1.64(+6.79%) |
Aug 10, 2011 | 25.77 | 25.92 | 24.00 | 24.19 | 84,068 | -2.63(-9.80%) |
Aug 09, 2011 | 26.44 | 26.90 | 23.55 | 26.81 | 87,553 | +2.23(+9.08%) |
Aug 08, 2011 | 26.44 | 27.15 | 24.47 | 24.58 | 156,735 | -2.68(-9.84%) |
Aug 05, 2011 | 27.98 | 27.98 | 26.19 | 27.26 | 92,398 | -0.30(-1.11%) |
Aug 04, 2011 | 28.70 | 28.83 | 27.57 | 27.57 | 69,483 | -1.51(-5.20%) |
Aug 03, 2011 | 28.39 | 29.25 | 27.88 | 29.08 | 85,726 | +0.81(+2.88%) |
Aug 02, 2011 | 28.75 | 29.04 | 28.26 | 28.27 | 68,408 | -0.62(-2.14%) |
Aug 01, 2011 | 29.26 | 29.26 | 28.43 | 28.88 | 52,632 | +0.07(+0.25%) |
Jul 29, 2011 | 28.56 | 29.17 | 28.27 | 28.81 | 59,974 | -0.04(-0.12%) |
Jul 28, 2011 | 29.56 | 29.90 | 28.75 | 28.85 | 62,714 | -0.81(-2.72%) |
Jul 27, 2011 | 30.10 | 30.15 | 29.40 | 29.65 | 51,144 | -0.63(-2.07%) |
Jul 26, 2011 | 30.80 | 30.80 | 29.89 | 30.28 | 39,884 | -0.51(-1.66%) |
Jul 25, 2011 | 30.51 | 31.03 | 30.51 | 30.79 | 48,432 | -0.09(-0.29%) |
Jul 22, 2011 | 31.08 | 31.08 | 30.81 | 30.88 | 33,048 | -0.03(-0.09%) |
Jul 21, 2011 | 30.73 | 31.19 | 30.57 | 30.91 | 50,858 | +0.38(+1.26%) |
Jul 20, 2011 | 30.42 | 30.58 | 30.25 | 30.52 | 15,117 | +0.04(+0.12%) |
Jul 19, 2011 | 30.35 | 30.51 | 29.97 | 30.49 | 34,758 | +0.38(+1.28%) |
Jul 18, 2011 | 30.30 | 30.70 | 29.94 | 30.10 | 118,090 | -0.28(-0.91%) |
Jul 15, 2011 | 30.03 | 30.42 | 30.03 | 30.38 | 45,398 | +0.36(+1.19%) |
Jul 14, 2011 | 30.07 | 30.50 | 29.93 | 30.02 | 57,896 | -0.04(-0.15%) |
Jul 13, 2011 | 29.64 | 30.27 | 29.49 | 30.07 | 85,056 | +0.57(+1.94%) |
Jul 12, 2011 | 29.01 | 29.88 | 28.96 | 29.49 | 73,728 | +0.40(+1.38%) |
Jul 11, 2011 | 28.72 | 29.24 | 28.72 | 29.09 | 44,911 | -0.04(-0.15%) |
Jul 08, 2011 | 28.48 | 29.18 | 28.06 | 29.13 | 49,560 | +0.17(+0.59%) |
Jul 07, 2011 | 28.72 | 29.27 | 28.50 | 28.96 | 29,308 | +0.46(+1.60%) |
Jul 06, 2011 | 27.42 | 28.55 | 27.33 | 28.51 | 56,079 | +0.94(+3.41%) |
Jul 05, 2011 | 27.52 | 27.75 | 27.34 | 27.57 | 44,969 | +0.15(+0.56%) |
Jul 01, 2011 | 27.40 | 27.71 | 27.00 | 27.42 | 99,698 | -0.04(-0.13%) |
Jun 30, 2011 | 27.00 | 27.53 | 27.00 | 27.45 | 40,119 | +0.61(+2.27%) |
Jun 29, 2011 | 26.98 | 27.05 | 26.79 | 26.84 | 41,784 | -0.04(-0.13%) |
Jun 28, 2011 | 26.77 | 26.91 | 26.59 | 26.88 | 58,819 | +0.19(+0.70%) |
Jun 27, 2011 | 26.03 | 26.76 | 25.84 | 26.69 | 68,196 | +0.86(+3.33%) |
Jun 24, 2011 | 26.47 | 26.48 | 25.82 | 25.83 | 134,695 | -0.57(-2.17%) |
Jun 23, 2011 | 26.93 | 27.00 | 26.17 | 26.40 | 69,650 | -0.94(-3.44%) |
Jun 22, 2011 | 27.28 | 27.64 | 27.17 | 27.34 | 23,846 | -0.10(-0.36%) |
Jun 21, 2011 | 27.45 | 27.85 | 27.06 | 27.44 | 59,340 | +0.26(+0.95%) |
Jun 20, 2011 | 27.08 | 27.25 | 27.00 | 27.18 | 48,300 | +0.53(+1.98%) |
Jun 17, 2011 | 27.06 | 27.64 | 26.62 | 26.66 | 63,988 | -0.18(-0.67%) |
Jun 16, 2011 | 26.92 | 27.12 | 26.46 | 26.83 | 49,608 | -0.05(-0.20%) |
Jun 15, 2011 | 27.22 | 27.37 | 26.86 | 26.89 | 33,409 | -0.51(-1.86%) |
Jun 14, 2011 | 27.50 | 27.70 | 27.00 | 27.40 | 59,467 | +0.16(+0.59%) |
Jun 13, 2011 | 28.11 | 28.13 | 27.24 | 27.24 | 44,050 | -0.65(-2.34%) |
Jun 10, 2011 | 28.45 | 28.45 | 27.75 | 27.89 | 37,763 | -0.65(-2.29%) |
Jun 09, 2011 | 28.84 | 29.08 | 28.50 | 28.54 | 41,774 | -0.23(-0.81%) |
Jun 08, 2011 | 28.70 | 28.97 | 28.53 | 28.78 | 48,129 | -0.14(-0.50%) |
Jun 07, 2011 | 29.15 | 29.39 | 28.91 | 28.92 | 56,281 | +0.00(+0.00%) |
Jun 06, 2011 | 28.83 | 29.13 | 28.83 | 28.92 | 38,053 | +0.01(+0.03%) |
Jun 03, 2011 | 29.09 | 29.38 | 28.83 | 28.91 | 59,460 | +0.27(+0.94%) |
May 24, 2011 | 28.98 | 29.00 | 28.18 | 28.64 | 36,526 | -0.23(-0.81%) |
May 23, 2011 | 28.77 | 29.26 | 28.77 | 28.87 | 25,580 | -0.60(-2.03%) |
May 20, 2011 | 29.07 | 29.48 | 28.65 | 29.47 | 58,478 | +0.20(+0.67%) |
May 19, 2011 | 29.56 | 29.71 | 29.09 | 29.28 | 27,575 | +0.03(+0.09%) |
May 18, 2011 | 28.60 | 29.25 | 28.50 | 29.25 | 42,476 | +0.85(+2.99%) |
May 17, 2011 | 28.24 | 28.65 | 27.69 | 28.40 | 79,919 | +0.00(+0.00%) |
May 16, 2011 | 29.33 | 29.64 | 28.36 | 28.40 | 52,190 | -1.24(-4.20%) |
May 13, 2011 | 30.70 | 31.03 | 29.54 | 29.64 | 31,394 | -1.16(-3.78%) |
May 12, 2011 | 30.18 | 30.95 | 29.98 | 30.81 | 29,234 | +0.42(+1.38%) |
May 11, 2011 | 30.46 | 30.61 | 30.25 | 30.39 | 57,681 | -0.22(-0.73%) |
May 10, 2011 | 30.07 | 30.74 | 30.07 | 30.61 | 52,406 | +0.55(+1.85%) |
May 09, 2011 | 29.70 | 30.15 | 29.56 | 30.06 | 28,099 | +0.21(+0.69%) |
May 06, 2011 | 30.49 | 30.85 | 29.64 | 29.85 | 27,349 | -0.22(-0.74%) |
May 05, 2011 | 30.38 | 31.01 | 29.76 | 30.07 | 46,407 | -0.55(-1.78%) |
May 04, 2011 | 30.38 | 30.73 | 30.15 | 30.62 | 62,764 | +0.24(+0.79%) |
May 03, 2011 | 31.60 | 31.60 | 29.68 | 30.38 | 76,884 | -1.34(-4.23%) |
May 02, 2011 | 31.75 | 31.81 | 31.72 | 31.72 | 62,444 | -0.95(-2.90%) |
Apr 29, 2011 | 32.43 | 32.69 | 32.17 | 32.67 | 43,212 | +0.16(+0.49%) |
Apr 28, 2011 | 32.88 | 32.88 | 32.02 | 32.50 | 42,375 | -0.39(-1.19%) |
Apr 27, 2011 | 32.75 | 33.00 | 32.70 | 32.90 | 14,648 | +0.09(+0.27%) |
Apr 26, 2011 | 31.80 | 32.98 | 31.76 | 32.81 | 82,575 | +0.97(+3.03%) |
Apr 25, 2011 | 32.03 | 32.13 | 31.74 | 31.84 | 44,657 | -0.35(-1.08%) |
Apr 21, 2011 | 32.68 | 32.77 | 31.78 | 32.19 | 75,565 | -0.42(-1.29%) |
Apr 20, 2011 | 32.80 | 33.03 | 32.30 | 32.61 | 43,519 | +0.31(+0.97%) |
Apr 19, 2011 | 32.43 | 32.43 | 32.10 | 32.30 | 40,842 | -0.02(-0.06%) |
Apr 18, 2011 | 31.96 | 32.36 | 31.96 | 32.32 | 40,727 | -0.38(-1.17%) |
Apr 15, 2011 | 32.45 | 32.83 | 31.95 | 32.70 | 40,792 | +0.14(+0.44%) |
Apr 14, 2011 | 31.83 | 32.61 | 31.57 | 32.56 | 23,471 | +0.45(+1.39%) |
Apr 13, 2011 | 32.87 | 32.87 | 31.99 | 32.11 | 36,264 | -0.48(-1.48%) |
Apr 12, 2011 | 32.70 | 33.05 | 32.38 | 32.59 | 30,807 | -0.30(-0.92%) |
Apr 11, 2011 | 33.17 | 33.49 | 32.68 | 32.90 | 19,404 | -0.26(-0.78%) |
Apr 08, 2011 | 34.43 | 34.43 | 33.14 | 33.16 | 27,865 | -0.94(-2.75%) |
Apr 07, 2011 | 34.87 | 34.88 | 34.01 | 34.09 | 38,042 | -0.61(-1.75%) |
Apr 06, 2011 | 34.43 | 34.94 | 34.36 | 34.70 | 27,625 | +0.42(+1.22%) |
Apr 05, 2011 | 34.45 | 34.93 | 34.10 | 34.28 | 24,777 | -0.29(-0.83%) |
Apr 04, 2011 | 34.09 | 34.62 | 33.51 | 34.57 | 45,477 | +0.71(+2.11%) |
Apr 01, 2011 | 34.22 | 34.67 | 33.67 | 33.85 | 27,360 | +0.00(+0.00%) |
Mar 31, 2011 | 33.34 | 34.09 | 33.34 | 33.85 | 34,242 | +0.32(+0.96%) |
Mar 30, 2011 | 33.53 | 33.53 | 33.53 | 33.53 | 143,665 | +0.19(+0.56%) |
Mar 29, 2011 | 32.27 | 33.36 | 32.25 | 33.34 | 49,165 | +1.10(+3.41%) |
Mar 28, 2011 | 32.07 | 32.63 | 31.83 | 32.25 | 91,035 | +0.18(+0.56%) |
Mar 25, 2011 | 32.40 | 32.79 | 31.75 | 32.07 | 57,695 | -0.08(-0.25%) |
Mar 24, 2011 | 32.33 | 32.53 | 31.22 | 32.15 | 154,805 | +0.19(+0.59%) |
Mar 23, 2011 | 32.85 | 32.85 | 31.81 | 31.96 | 120,806 | -1.03(-3.11%) |
Mar 22, 2011 | 32.75 | 33.44 | 32.30 | 32.99 | 61,793 | +0.27(+0.82%) |
Mar 21, 2011 | 32.44 | 32.75 | 32.23 | 32.72 | 63,139 | +1.37(+4.36%) |
Mar 18, 2011 | 30.65 | 31.78 | 30.61 | 31.35 | 92,505 | +0.96(+3.18%) |
Mar 17, 2011 | 30.74 | 30.74 | 30.34 | 30.39 | 26,264 | +0.07(+0.24%) |
Mar 16, 2011 | 30.76 | 30.96 | 30.26 | 30.32 | 67,838 | -0.52(-1.68%) |
Mar 15, 2011 | 30.63 | 31.06 | 30.40 | 30.83 | 39,826 | +0.04(+0.12%) |
Mar 14, 2011 | 30.38 | 30.96 | 30.38 | 30.80 | 43,587 | +0.03(+0.09%) |
Mar 11, 2011 | 30.92 | 30.98 | 30.38 | 30.77 | 51,513 | -0.33(-1.06%) |
Mar 10, 2011 | 31.50 | 31.60 | 30.81 | 31.10 | 68,954 | -1.11(-3.44%) |
Mar 09, 2011 | 32.27 | 32.59 | 32.17 | 32.21 | 42,164 | -0.23(-0.72%) |
Mar 08, 2011 | 31.59 | 32.73 | 31.29 | 32.44 | 54,774 | +1.13(+3.59%) |
Mar 07, 2011 | 32.25 | 32.41 | 30.76 | 31.32 | 53,708 | -0.75(-2.34%) |
Mar 04, 2011 | 32.77 | 32.77 | 31.38 | 32.07 | 79,932 | -0.79(-2.39%) |
Mar 03, 2011 | 30.07 | 33.01 | 30.02 | 32.85 | 145,260 | +3.27(+11.05%) |
Mar 02, 2011 | 30.10 | 30.39 | 29.45 | 29.58 | 50,563 | -0.69(-2.27%) |
Mar 01, 2011 | 31.05 | 31.09 | 30.02 | 30.27 | 121,419 | -0.35(-1.14%) |
Feb 28, 2011 | 30.56 | 30.98 | 30.31 | 30.62 | 84,166 | +0.14(+0.47%) |
Feb 25, 2011 | 29.60 | 30.48 | 29.24 | 30.48 | 39,924 | +1.02(+3.46%) |
Feb 24, 2011 | 29.48 | 29.62 | 29.04 | 29.46 | 52,930 | -0.03(-0.09%) |
Feb 23, 2011 | 29.71 | 29.93 | 29.26 | 29.48 | 83,539 | -0.20(-0.66%) |
Feb 22, 2011 | 29.98 | 30.38 | 29.50 | 29.68 | 39,075 | -0.54(-1.80%) |
Feb 18, 2011 | 29.67 | 30.57 | 29.48 | 30.23 | 47,437 | +1.15(+3.96%) |
Feb 17, 2011 | 28.62 | 29.40 | 28.62 | 29.07 | 39,572 | +0.42(+1.47%) |
Feb 16, 2011 | 28.99 | 29.10 | 28.59 | 28.65 | 25,944 | -0.32(-1.11%) |
Feb 15, 2011 | 29.48 | 29.48 | 28.66 | 28.98 | 66,628 | -0.58(-1.96%) |
Feb 14, 2011 | 29.95 | 30.07 | 29.49 | 29.56 | 22,964 | -0.46(-1.52%) |
Feb 11, 2011 | 29.62 | 30.20 | 29.62 | 30.01 | 28,241 | +0.19(+0.63%) |
Feb 10, 2011 | 29.47 | 29.99 | 29.47 | 29.82 | 41,292 | +0.10(+0.33%) |
Feb 09, 2011 | 29.50 | 29.86 | 29.48 | 29.73 | 28,869 | +0.02(+0.06%) |
Feb 08, 2011 | 29.58 | 29.71 | 29.26 | 29.71 | 33,406 | -0.20(-0.66%) |
Feb 07, 2011 | 28.91 | 30.04 | 28.73 | 29.90 | 29,704 | +0.88(+3.02%) |
Feb 04, 2011 | 29.22 | 29.32 | 28.83 | 29.03 | 44,490 | -0.13(-0.46%) |
Feb 03, 2011 | 29.35 | 29.39 | 28.54 | 29.16 | 34,404 | -0.31(-1.06%) |
Feb 02, 2011 | 30.42 | 30.73 | 29.15 | 29.48 | 42,445 | -1.14(-3.73%) |
Feb 01, 2011 | 30.07 | 30.77 | 29.68 | 30.62 | 41,086 | +0.87(+2.94%) |
Jan 31, 2011 | 29.29 | 30.22 | 29.24 | 29.74 | 71,298 | +0.18(+0.60%) |
Jan 28, 2011 | 28.10 | 29.83 | 28.10 | 29.56 | 96,392 | +2.36(+8.69%) |
Jan 27, 2011 | 27.04 | 27.67 | 26.63 | 27.20 | 79,107 | +0.32(+1.19%) |
Jan 26, 2011 | 26.26 | 26.94 | 26.26 | 26.88 | 32,794 | +0.63(+2.41%) |
Jan 25, 2011 | 25.86 | 26.30 | 25.86 | 26.25 | 26,649 | +0.38(+1.48%) |
Jan 24, 2011 | 26.16 | 26.47 | 25.77 | 25.86 | 23,764 | -0.19(-0.72%) |
Jan 21, 2011 | 26.09 | 26.71 | 25.93 | 26.05 | 38,840 | +0.14(+0.55%) |
Jan 20, 2011 | 25.88 | 26.48 | 25.69 | 25.91 | 71,831 | +0.06(+0.24%) |
Jan 19, 2011 | 26.54 | 26.54 | 25.82 | 25.85 | 109,813 | -0.66(-2.49%) |
Jan 18, 2011 | 27.50 | 27.50 | 25.93 | 26.51 | 72,462 | -0.21(-0.77%) |
Jan 14, 2011 | 26.56 | 26.92 | 26.37 | 26.71 | 34,561 | +0.15(+0.57%) |
Jan 13, 2011 | 27.00 | 27.08 | 26.39 | 26.56 | 22,729 | -0.39(-1.46%) |
Jan 12, 2011 | 27.40 | 27.72 | 26.75 | 26.95 | 37,325 | -0.10(-0.36%) |
Jan 11, 2011 | 27.03 | 27.52 | 26.93 | 27.05 | 25,670 | +0.25(+0.93%) |
Jan 10, 2011 | 26.96 | 27.13 | 26.59 | 26.80 | 27,612 | -0.29(-1.05%) |
Jan 07, 2011 | 27.54 | 27.66 | 26.31 | 27.08 | 54,358 | -0.34(-1.24%) |
Jan 06, 2011 | 27.41 | 27.54 | 27.04 | 27.42 | 40,521 | -0.07(-0.26%) |
Jan 05, 2011 | 27.52 | 27.87 | 27.07 | 27.50 | 75,496 | -0.01(-0.03%) |
Jan 04, 2011 | 28.41 | 28.41 | 26.58 | 27.50 | 34,707 | -0.93(-3.26%) |
Jan 03, 2011 | 27.15 | 28.61 | 26.98 | 28.43 | 29,220 | +1.76(+6.59%) |
Dec 31, 2010 | 27.36 | 27.73 | 26.65 | 26.67 | 49,467 | -0.70(-2.54%) |
Dec 30, 2010 | 27.91 | 27.91 | 27.37 | 27.37 | 14,157 | -0.59(-2.11%) |
Dec 29, 2010 | 28.81 | 28.99 | 27.96 | 27.96 | 45,086 | -0.83(-2.88%) |
Dec 28, 2010 | 28.63 | 29.02 | 28.45 | 28.79 | 31,630 | +0.12(+0.40%) |
Dec 27, 2010 | 28.29 | 28.74 | 28.14 | 28.67 | 16,070 | +0.46(+1.64%) |
Dec 23, 2010 | 28.56 | 28.56 | 28.15 | 28.21 | 14,881 | -0.23(-0.82%) |
Dec 22, 2010 | 27.63 | 28.76 | 27.63 | 28.44 | 60,317 | +0.94(+3.40%) |
Dec 21, 2010 | 27.20 | 27.65 | 27.06 | 27.50 | 38,463 | +0.35(+1.28%) |
Dec 20, 2010 | 27.11 | 27.47 | 27.07 | 27.16 | 35,567 | +0.09(+0.33%) |
Dec 17, 2010 | 27.45 | 27.45 | 26.64 | 27.07 | 121,231 | -0.38(-1.40%) |
Dec 16, 2010 | 27.04 | 27.53 | 27.04 | 27.45 | 35,803 | +0.45(+1.69%) |
Dec 15, 2010 | 27.28 | 27.50 | 26.93 | 27.00 | 54,216 | -0.25(-0.92%) |
Dec 14, 2010 | 27.14 | 27.33 | 26.99 | 27.25 | 25,926 | +0.27(+0.99%) |
Dec 13, 2010 | 27.36 | 27.40 | 26.87 | 26.98 | 44,089 | -0.21(-0.79%) |
Dec 10, 2010 | 26.56 | 27.26 | 26.43 | 27.19 | 37,214 | +0.54(+2.01%) |
Dec 09, 2010 | 26.75 | 26.96 | 26.26 | 26.66 | 61,263 | +0.17(+0.64%) |
Dec 08, 2010 | 27.14 | 27.14 | 26.40 | 26.49 | 56,933 | -0.58(-2.14%) |
Dec 07, 2010 | 27.12 | 27.22 | 26.98 | 27.07 | 35,698 | +0.17(+0.63%) |
Dec 06, 2010 | 26.89 | 27.10 | 26.31 | 26.90 | 38,777 | -0.20(-0.72%) |
Dec 03, 2010 | 27.11 | 27.25 | 26.75 | 27.09 | 42,710 | -0.12(-0.43%) |
Dec 02, 2010 | 26.28 | 27.32 | 26.28 | 27.21 | 23,147 | +0.29(+1.06%) |
Dec 01, 2010 | 26.98 | 27.00 | 26.72 | 26.92 | 35,864 | +0.26(+0.97%) |
Nov 30, 2010 | 26.59 | 26.90 | 26.20 | 26.67 | 77,366 | -0.21(-0.76%) |
Nov 29, 2010 | 26.14 | 26.97 | 25.58 | 26.87 | 60,077 | +0.52(+1.96%) |
Nov 26, 2010 | 26.52 | 26.61 | 26.09 | 26.35 | 10,852 | -0.30(-1.14%) |
Nov 24, 2010 | 25.96 | 26.66 | 26.66 | 26.66 | 33,250 | +0.92(+3.57%) |
Nov 23, 2010 | 25.54 | 25.78 | 25.31 | 25.74 | 29,683 | -0.14(-0.55%) |
Nov 22, 2010 | 25.46 | 26.11 | 25.43 | 25.88 | 32,666 | +0.52(+2.04%) |
Nov 19, 2010 | 25.64 | 25.64 | 24.76 | 25.36 | 43,465 | -0.27(-1.04%) |
Nov 18, 2010 | 25.41 | 26.13 | 25.24 | 25.63 | 27,233 | +0.62(+2.50%) |
Nov 17, 2010 | 25.08 | 25.27 | 24.83 | 25.01 | 24,479 | -0.05(-0.21%) |
Nov 16, 2010 | 25.42 | 25.42 | 24.72 | 25.06 | 58,586 | -0.45(-1.75%) |
Nov 15, 2010 | 25.68 | 25.80 | 25.42 | 25.51 | 22,530 | +0.08(+0.32%) |
Nov 12, 2010 | 25.42 | 25.53 | 24.98 | 25.43 | 56,913 | -0.21(-0.84%) |
Nov 11, 2010 | 26.13 | 26.38 | 25.43 | 25.64 | 67,596 | -0.95(-3.56%) |
Nov 10, 2010 | 26.17 | 26.64 | 25.93 | 26.59 | 30,629 | +0.54(+2.05%) |
Nov 09, 2010 | 26.50 | 26.50 | 25.91 | 26.05 | 58,281 | -0.36(-1.35%) |
Nov 08, 2010 | 26.48 | 26.57 | 26.26 | 26.41 | 49,531 | -0.13(-0.50%) |
Nov 05, 2010 | 26.13 | 26.71 | 26.10 | 26.54 | 42,776 | +0.54(+2.06%) |
Nov 04, 2010 | 26.07 | 26.07 | 25.59 | 26.01 | 59,452 | +0.56(+2.21%) |
Nov 03, 2010 | 25.15 | 25.77 | 25.09 | 25.44 | 46,403 | +0.30(+1.20%) |
Nov 02, 2010 | 24.92 | 25.35 | 24.76 | 25.14 | 47,786 | +0.52(+2.10%) |