Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.54 | 31.97 | 31.00 | 31.03 | 1,454,160 | -1.44(-4.44%) |
Oct 28, 2011 | 32.11 | 32.72 | 31.17 | 32.47 | 849,988 | +0.34(+1.07%) |
Oct 27, 2011 | 30.65 | 32.39 | 30.18 | 32.13 | 2,957,819 | +3.29(+11.41%) |
Oct 26, 2011 | 29.20 | 29.29 | 28.10 | 28.84 | 990,843 | -0.05(-0.17%) |
Oct 25, 2011 | 29.14 | 29.33 | 28.85 | 28.89 | 788,204 | -0.27(-0.92%) |
Oct 24, 2011 | 28.51 | 29.20 | 28.43 | 29.16 | 931,393 | +0.80(+2.82%) |
Oct 21, 2011 | 28.40 | 28.50 | 28.06 | 28.36 | 622,159 | +0.54(+1.93%) |
Oct 20, 2011 | 27.92 | 28.06 | 27.32 | 27.82 | 683,740 | +0.02(+0.09%) |
Oct 19, 2011 | 28.29 | 28.58 | 27.73 | 27.80 | 746,379 | -0.45(-1.59%) |
Oct 18, 2011 | 28.37 | 28.67 | 27.58 | 28.24 | 748,197 | -0.15(-0.54%) |
Oct 17, 2011 | 28.26 | 28.59 | 28.06 | 28.40 | 1,095,569 | -0.11(-0.40%) |
Oct 14, 2011 | 28.51 | 28.56 | 28.11 | 28.51 | 584,703 | +0.33(+1.16%) |
Oct 13, 2011 | 27.82 | 28.50 | 27.80 | 28.19 | 519,840 | +0.20(+0.70%) |
Oct 12, 2011 | 28.16 | 28.31 | 27.86 | 27.99 | 911,383 | +0.21(+0.76%) |
Oct 11, 2011 | 27.85 | 28.06 | 27.64 | 27.78 | 1,196,394 | -0.17(-0.61%) |
Oct 10, 2011 | 27.80 | 28.76 | 27.44 | 27.95 | 1,062,292 | +0.56(+2.05%) |
Oct 07, 2011 | 26.73 | 27.57 | 26.32 | 27.39 | 1,226,749 | +0.81(+3.03%) |
Oct 06, 2011 | 26.40 | 26.76 | 26.39 | 26.58 | 1,366,052 | +0.16(+0.62%) |
Oct 05, 2011 | 26.71 | 27.12 | 26.06 | 26.42 | 1,086,651 | -0.37(-1.37%) |
Oct 04, 2011 | 24.56 | 26.90 | 24.37 | 26.78 | 1,519,995 | +1.96(+7.87%) |
Oct 03, 2011 | 24.78 | 25.41 | 24.62 | 24.83 | 1,428,061 | -0.05(-0.20%) |
Sep 30, 2011 | 25.30 | 25.96 | 24.86 | 24.88 | 853,267 | -0.86(-3.32%) |
Sep 29, 2011 | 26.04 | 26.21 | 24.75 | 25.73 | 1,035,764 | +0.22(+0.86%) |
Sep 28, 2011 | 25.62 | 25.96 | 25.44 | 25.51 | 957,133 | -0.12(-0.48%) |
Sep 27, 2011 | 25.78 | 26.26 | 25.41 | 25.64 | 1,027,512 | +0.34(+1.35%) |
Sep 26, 2011 | 24.87 | 25.36 | 23.85 | 25.29 | 1,499,076 | +0.54(+2.17%) |
Sep 23, 2011 | 24.10 | 24.80 | 23.92 | 24.76 | 666,443 | +0.51(+2.08%) |
Sep 22, 2011 | 23.93 | 24.88 | 23.81 | 24.25 | 967,345 | -0.61(-2.46%) |
Sep 21, 2011 | 25.93 | 26.05 | 24.85 | 24.86 | 733,038 | -1.14(-4.39%) |
Sep 20, 2011 | 26.58 | 26.61 | 25.94 | 26.00 | 1,210,822 | -0.53(-2.00%) |
Sep 19, 2011 | 26.26 | 26.77 | 26.05 | 26.53 | 663,233 | -0.24(-0.88%) |
Sep 16, 2011 | 26.48 | 26.82 | 26.30 | 26.77 | 2,076,619 | +0.44(+1.67%) |
Sep 15, 2011 | 25.72 | 26.39 | 25.38 | 26.33 | 979,663 | +0.77(+3.03%) |
Sep 14, 2011 | 25.89 | 25.91 | 25.12 | 25.55 | 1,077,265 | -0.10(-0.38%) |
Sep 13, 2011 | 25.16 | 25.77 | 25.03 | 25.65 | 1,052,091 | +0.59(+2.37%) |
Sep 12, 2011 | 24.19 | 25.07 | 23.95 | 25.06 | 579,654 | +0.42(+1.69%) |
Sep 09, 2011 | 24.88 | 25.04 | 24.30 | 24.64 | 1,224,076 | +0.13(+0.53%) |
Sep 08, 2011 | 24.71 | 25.20 | 24.38 | 24.51 | 415,707 | -0.48(-1.92%) |
Sep 07, 2011 | 24.25 | 25.01 | 24.15 | 24.99 | 901,267 | +1.15(+4.82%) |
Sep 06, 2011 | 23.39 | 23.89 | 23.10 | 23.84 | 795,198 | -0.31(-1.28%) |
Sep 02, 2011 | 24.66 | 24.70 | 24.02 | 24.15 | 1,092,850 | -1.11(-4.39%) |
Sep 01, 2011 | 25.04 | 25.52 | 24.85 | 25.26 | 1,387,073 | +0.07(+0.26%) |
Aug 31, 2011 | 25.47 | 25.73 | 24.89 | 25.20 | 769,046 | -0.11(-0.45%) |
Aug 30, 2011 | 25.14 | 25.86 | 24.98 | 25.31 | 641,637 | +0.06(+0.23%) |
Aug 29, 2011 | 24.31 | 25.27 | 24.31 | 25.25 | 672,692 | +1.25(+5.23%) |
Aug 26, 2011 | 22.86 | 24.03 | 22.76 | 24.00 | 597,371 | +0.95(+4.10%) |
Aug 25, 2011 | 24.02 | 24.12 | 23.01 | 23.05 | 873,055 | -0.77(-3.25%) |
Aug 24, 2011 | 23.70 | 24.10 | 23.62 | 23.83 | 1,307,880 | +0.12(+0.52%) |
Aug 23, 2011 | 22.80 | 23.72 | 22.42 | 23.71 | 1,270,117 | +0.96(+4.23%) |
Aug 22, 2011 | 23.18 | 23.32 | 22.35 | 22.74 | 1,587,004 | +0.11(+0.50%) |
Aug 19, 2011 | 22.92 | 23.40 | 22.61 | 22.63 | 1,196,005 | -0.54(-2.32%) |
Aug 18, 2011 | 23.46 | 24.02 | 22.93 | 23.17 | 2,032,221 | -1.30(-5.29%) |
Aug 17, 2011 | 24.94 | 25.05 | 24.14 | 24.46 | 958,617 | -0.32(-1.28%) |
Aug 16, 2011 | 25.01 | 25.03 | 24.29 | 24.78 | 1,549,421 | -0.51(-2.03%) |
Aug 15, 2011 | 25.55 | 25.74 | 25.09 | 25.29 | 1,141,899 | +0.03(+0.13%) |
Aug 12, 2011 | 25.99 | 26.13 | 25.15 | 25.26 | 1,474,351 | -0.55(-2.15%) |
Aug 11, 2011 | 24.23 | 26.09 | 24.07 | 25.82 | 1,806,823 | +1.91(+8.01%) |
Aug 10, 2011 | 23.74 | 24.36 | 23.59 | 23.90 | 1,911,581 | -0.68(-2.75%) |
Aug 09, 2011 | 23.69 | 24.59 | 23.09 | 24.58 | 1,959,801 | +1.03(+4.36%) |
Aug 08, 2011 | 23.69 | 24.46 | 23.45 | 23.55 | 3,132,708 | -0.88(-3.60%) |
Aug 05, 2011 | 24.92 | 25.07 | 23.68 | 24.43 | 1,670,409 | -0.19(-0.76%) |
Aug 04, 2011 | 26.25 | 26.47 | 24.57 | 24.62 | 1,252,219 | -1.95(-7.33%) |
Aug 03, 2011 | 25.70 | 26.61 | 25.15 | 26.56 | 991,735 | +0.94(+3.66%) |
Aug 02, 2011 | 26.35 | 26.64 | 25.59 | 25.63 | 1,142,343 | -0.97(-3.64%) |
Aug 01, 2011 | 27.49 | 27.67 | 26.31 | 26.60 | 1,406,899 | -0.69(-2.54%) |
Jul 29, 2011 | 27.47 | 27.66 | 26.88 | 27.29 | 1,170,678 | -0.41(-1.47%) |
Jul 28, 2011 | 26.53 | 28.10 | 26.07 | 27.70 | 2,817,717 | +1.27(+4.81%) |
Jul 27, 2011 | 26.88 | 26.89 | 26.21 | 26.43 | 940,800 | -0.64(-2.35%) |
Jul 26, 2011 | 27.14 | 27.30 | 27.05 | 27.06 | 476,123 | -0.08(-0.30%) |
Jul 25, 2011 | 27.00 | 27.32 | 26.72 | 27.14 | 559,163 | -0.15(-0.57%) |
Jul 22, 2011 | 27.25 | 27.40 | 27.22 | 27.30 | 476,205 | +0.17(+0.63%) |
Jul 21, 2011 | 26.96 | 27.33 | 26.83 | 27.13 | 380,054 | +0.37(+1.40%) |
Jul 20, 2011 | 27.38 | 27.46 | 26.68 | 26.75 | 1,075,750 | -0.47(-1.74%) |
Jul 19, 2011 | 26.80 | 27.49 | 26.71 | 27.22 | 1,145,130 | +0.68(+2.55%) |
Jul 18, 2011 | 26.30 | 26.62 | 26.23 | 26.55 | 951,582 | +0.17(+0.65%) |
Jul 15, 2011 | 25.56 | 26.39 | 25.56 | 26.38 | 859,914 | +0.94(+3.68%) |
Jul 14, 2011 | 25.45 | 25.74 | 25.25 | 25.44 | 580,125 | -0.01(-0.03%) |
Jul 13, 2011 | 25.23 | 25.51 | 25.09 | 25.45 | 1,325,605 | +0.41(+1.63%) |
Jul 12, 2011 | 24.98 | 25.45 | 24.89 | 25.04 | 730,532 | -0.02(-0.10%) |
Jul 11, 2011 | 25.39 | 25.77 | 24.96 | 25.07 | 414,636 | -0.64(-2.47%) |
Jul 08, 2011 | 25.70 | 25.78 | 25.53 | 25.70 | 431,625 | -0.35(-1.34%) |
Jul 07, 2011 | 25.80 | 26.31 | 25.61 | 26.05 | 637,301 | +0.45(+1.75%) |
Jul 06, 2011 | 25.47 | 25.65 | 25.39 | 25.60 | 380,109 | +0.01(+0.03%) |
Jul 05, 2011 | 25.43 | 25.66 | 25.09 | 25.60 | 392,026 | +0.09(+0.35%) |
Jul 01, 2011 | 25.10 | 25.70 | 24.92 | 25.51 | 746,104 | +0.45(+1.79%) |
Jun 30, 2011 | 25.02 | 25.47 | 25.02 | 25.06 | 365,541 | +0.15(+0.59%) |
Jun 29, 2011 | 25.02 | 25.13 | 24.81 | 24.91 | 446,287 | -0.07(-0.26%) |
Jun 28, 2011 | 24.67 | 25.20 | 24.59 | 24.98 | 419,870 | +0.41(+1.66%) |
Jun 27, 2011 | 24.72 | 24.96 | 24.53 | 24.57 | 927,236 | -0.18(-0.72%) |
Jun 24, 2011 | 25.42 | 25.46 | 24.54 | 24.75 | 2,206,032 | -0.57(-2.25%) |
Jun 23, 2011 | 24.36 | 25.44 | 24.34 | 25.32 | 1,683,869 | +0.66(+2.68%) |
Jun 22, 2011 | 25.13 | 25.39 | 24.66 | 24.66 | 477,370 | -0.51(-2.04%) |
Jun 21, 2011 | 24.86 | 25.28 | 24.76 | 25.17 | 997,472 | +0.57(+2.32%) |
Jun 20, 2011 | 24.50 | 24.66 | 24.48 | 24.60 | 1,088,599 | +0.12(+0.50%) |
Jun 17, 2011 | 24.51 | 24.65 | 24.34 | 24.48 | 1,097,540 | +0.21(+0.87%) |
Jun 16, 2011 | 24.09 | 24.41 | 23.98 | 24.27 | 544,021 | +0.11(+0.47%) |
Jun 15, 2011 | 24.19 | 24.42 | 24.00 | 24.15 | 958,871 | -0.24(-0.97%) |
Jun 14, 2011 | 24.11 | 24.46 | 24.11 | 24.39 | 1,400,626 | +0.57(+2.39%) |
Jun 13, 2011 | 23.87 | 24.25 | 23.75 | 23.82 | 651,843 | +0.06(+0.24%) |
Jun 10, 2011 | 24.00 | 24.19 | 23.71 | 23.76 | 812,972 | -0.38(-1.59%) |
Jun 09, 2011 | 23.91 | 24.39 | 23.82 | 24.15 | 838,180 | +0.44(+1.86%) |
Jun 08, 2011 | 23.96 | 24.19 | 23.45 | 23.71 | 1,085,665 | -0.39(-1.62%) |
Jun 07, 2011 | 24.07 | 24.50 | 23.92 | 24.10 | 792,787 | +0.11(+0.44%) |
Jun 06, 2011 | 24.16 | 24.28 | 23.89 | 23.99 | 888,857 | -0.14(-0.57%) |
Jun 03, 2011 | 24.26 | 24.68 | 24.01 | 24.13 | 999,824 | +1.20(+5.22%) |
May 24, 2011 | 23.27 | 23.40 | 22.92 | 22.93 | 596,107 | -0.31(-1.33%) |
May 23, 2011 | 22.95 | 23.31 | 22.81 | 23.24 | 1,031,535 | +0.03(+0.14%) |
May 20, 2011 | 24.20 | 24.20 | 22.58 | 23.21 | 2,052,642 | -1.11(-4.56%) |
May 19, 2011 | 24.37 | 24.46 | 23.92 | 24.32 | 330,128 | +0.08(+0.34%) |
May 18, 2011 | 24.06 | 24.48 | 24.00 | 24.24 | 366,394 | +0.19(+0.78%) |
May 17, 2011 | 24.07 | 24.26 | 23.88 | 24.05 | 609,491 | -0.20(-0.84%) |
May 16, 2011 | 24.53 | 24.65 | 24.24 | 24.25 | 528,552 | -0.50(-2.01%) |
May 13, 2011 | 24.64 | 24.91 | 24.60 | 24.75 | 530,394 | +0.16(+0.66%) |
May 12, 2011 | 23.96 | 24.70 | 23.92 | 24.59 | 422,800 | +0.51(+2.13%) |
May 11, 2011 | 22.90 | 24.20 | 22.90 | 24.07 | 798,228 | +0.46(+1.93%) |
May 10, 2011 | 23.44 | 23.70 | 23.22 | 23.62 | 701,802 | +0.15(+0.66%) |
May 09, 2011 | 23.53 | 23.67 | 23.32 | 23.46 | 569,270 | -0.11(-0.45%) |
May 06, 2011 | 23.83 | 24.08 | 23.46 | 23.57 | 1,495,470 | +0.03(+0.14%) |
May 05, 2011 | 23.28 | 23.91 | 23.26 | 23.53 | 547,625 | +0.05(+0.21%) |
May 04, 2011 | 23.84 | 24.04 | 23.37 | 23.49 | 540,914 | -0.33(-1.37%) |
May 03, 2011 | 24.15 | 24.24 | 23.55 | 23.81 | 888,639 | -0.38(-1.58%) |
May 02, 2011 | 24.15 | 24.24 | 24.09 | 24.19 | 1,356,446 | -0.99(-3.95%) |
Apr 29, 2011 | 25.14 | 25.30 | 24.76 | 25.19 | 723,433 | +0.02(+0.10%) |
Apr 28, 2011 | 26.21 | 26.42 | 24.56 | 25.16 | 1,686,236 | -1.36(-5.13%) |
Apr 27, 2011 | 25.77 | 26.52 | 25.66 | 26.52 | 1,130,199 | +0.81(+3.17%) |
Apr 26, 2011 | 25.21 | 25.75 | 25.06 | 25.71 | 1,004,516 | +0.51(+2.00%) |
Apr 25, 2011 | 25.06 | 25.22 | 24.99 | 25.20 | 391,247 | +0.12(+0.49%) |
Apr 21, 2011 | 25.17 | 25.22 | 24.73 | 25.08 | 463,112 | +0.04(+0.16%) |
Apr 20, 2011 | 25.02 | 25.50 | 24.81 | 25.04 | 740,947 | +0.42(+1.72%) |
Apr 19, 2011 | 24.44 | 24.80 | 24.35 | 24.62 | 420,237 | +0.20(+0.80%) |
Apr 18, 2011 | 24.32 | 24.56 | 23.97 | 24.42 | 518,155 | -0.12(-0.50%) |
Apr 15, 2011 | 23.97 | 24.54 | 23.68 | 24.54 | 589,090 | +0.49(+2.03%) |
Apr 14, 2011 | 24.05 | 24.15 | 23.85 | 24.06 | 276,112 | -0.08(-0.34%) |
Apr 13, 2011 | 23.95 | 24.27 | 23.67 | 24.14 | 566,417 | +0.32(+1.33%) |
Apr 12, 2011 | 23.54 | 24.25 | 23.54 | 23.82 | 311,054 | +0.20(+0.86%) |
Apr 11, 2011 | 23.69 | 23.78 | 23.42 | 23.62 | 336,904 | -0.03(-0.14%) |
Apr 08, 2011 | 24.47 | 24.47 | 23.59 | 23.65 | 584,068 | -0.67(-2.75%) |
Apr 07, 2011 | 24.28 | 24.43 | 24.05 | 24.32 | 697,284 | +0.08(+0.34%) |
Apr 06, 2011 | 24.35 | 24.41 | 24.11 | 24.24 | 743,417 | +0.05(+0.20%) |
Apr 05, 2011 | 23.75 | 24.43 | 23.57 | 24.19 | 883,579 | +0.41(+1.71%) |
Apr 04, 2011 | 23.74 | 23.86 | 23.56 | 23.78 | 509,834 | +0.10(+0.41%) |
Apr 01, 2011 | 23.44 | 23.82 | 23.34 | 23.68 | 588,261 | +0.36(+1.54%) |
Mar 31, 2011 | 23.16 | 23.36 | 22.95 | 23.32 | 505,670 | +0.20(+0.85%) |
Mar 30, 2011 | 22.81 | 23.15 | 22.69 | 23.13 | 539,267 | +0.40(+1.76%) |
Mar 29, 2011 | 22.56 | 22.77 | 22.39 | 22.73 | 747,801 | +0.23(+1.01%) |
Mar 28, 2011 | 22.81 | 22.81 | 22.48 | 22.50 | 426,116 | -0.30(-1.32%) |
Mar 25, 2011 | 22.65 | 23.04 | 22.56 | 22.80 | 636,000 | +0.20(+0.90%) |
Mar 24, 2011 | 22.63 | 22.70 | 22.21 | 22.60 | 622,427 | +0.13(+0.58%) |
Mar 23, 2011 | 22.16 | 22.58 | 21.93 | 22.47 | 540,271 | +0.29(+1.32%) |
Mar 22, 2011 | 22.49 | 22.49 | 22.11 | 22.17 | 220,355 | -0.21(-0.95%) |
Mar 21, 2011 | 22.31 | 22.39 | 22.21 | 22.39 | 793,740 | +0.36(+1.63%) |
Mar 18, 2011 | 22.24 | 22.24 | 21.99 | 22.03 | 1,051,642 | -0.09(-0.41%) |
Mar 17, 2011 | 22.70 | 22.78 | 22.10 | 22.12 | 490,307 | -0.29(-1.31%) |
Mar 16, 2011 | 22.83 | 22.98 | 22.40 | 22.41 | 1,043,937 | -0.51(-2.20%) |
Mar 15, 2011 | 22.62 | 23.06 | 22.58 | 22.92 | 1,008,338 | -0.46(-1.95%) |
Mar 14, 2011 | 23.39 | 23.43 | 23.16 | 23.37 | 811,069 | -0.14(-0.59%) |
Mar 11, 2011 | 23.37 | 23.60 | 23.23 | 23.51 | 630,553 | +0.02(+0.07%) |
Mar 10, 2011 | 23.84 | 24.04 | 23.49 | 23.49 | 1,057,910 | -0.59(-2.47%) |
Mar 09, 2011 | 23.62 | 24.16 | 23.45 | 24.09 | 1,192,198 | +0.39(+1.65%) |
Mar 08, 2011 | 23.09 | 23.75 | 23.00 | 23.70 | 737,644 | +0.55(+2.39%) |
Mar 07, 2011 | 23.16 | 23.44 | 22.78 | 23.14 | 910,993 | +0.15(+0.64%) |
Mar 04, 2011 | 23.23 | 23.27 | 22.73 | 23.00 | 938,165 | -0.21(-0.91%) |
Mar 03, 2011 | 22.55 | 23.24 | 22.48 | 23.21 | 1,254,759 | +0.76(+3.37%) |
Mar 02, 2011 | 21.73 | 22.92 | 21.59 | 22.45 | 2,804,470 | -0.15(-0.65%) |
Mar 01, 2011 | 23.31 | 23.45 | 22.50 | 22.60 | 1,897,213 | -0.75(-3.21%) |
Feb 28, 2011 | 23.84 | 23.92 | 23.24 | 23.35 | 1,133,039 | -0.38(-1.61%) |
Feb 25, 2011 | 23.17 | 23.79 | 23.13 | 23.73 | 798,261 | +0.56(+2.43%) |
Feb 24, 2011 | 23.03 | 23.23 | 22.82 | 23.17 | 655,805 | +0.07(+0.32%) |
Feb 23, 2011 | 23.45 | 23.53 | 22.81 | 23.09 | 885,505 | -0.40(-1.70%) |
Feb 22, 2011 | 23.10 | 24.21 | 23.10 | 23.49 | 1,087,080 | +0.25(+1.09%) |
Feb 18, 2011 | 23.24 | 23.46 | 23.20 | 23.24 | 744,261 | +0.00(+0.00%) |
Feb 17, 2011 | 23.27 | 23.53 | 23.09 | 23.24 | 995,147 | -0.11(-0.45%) |
Feb 16, 2011 | 23.31 | 23.38 | 23.16 | 23.35 | 243,186 | +0.13(+0.56%) |
Feb 15, 2011 | 23.36 | 23.43 | 23.04 | 23.22 | 706,934 | -0.18(-0.77%) |
Feb 14, 2011 | 23.27 | 23.41 | 23.18 | 23.40 | 876,730 | +0.15(+0.63%) |
Feb 11, 2011 | 23.42 | 23.55 | 23.11 | 23.25 | 789,896 | -0.38(-1.62%) |
Feb 10, 2011 | 23.71 | 24.05 | 23.06 | 23.63 | 876,132 | -0.57(-2.36%) |
Feb 09, 2011 | 24.41 | 24.57 | 23.97 | 24.20 | 566,926 | -0.19(-0.77%) |
Feb 08, 2011 | 24.17 | 24.41 | 24.15 | 24.39 | 393,961 | +0.20(+0.81%) |
Feb 07, 2011 | 23.94 | 24.36 | 23.80 | 24.19 | 475,413 | +0.30(+1.26%) |
Feb 04, 2011 | 23.43 | 24.08 | 23.35 | 23.89 | 1,062,835 | +0.55(+2.34%) |
Feb 03, 2011 | 22.91 | 23.36 | 22.79 | 23.35 | 689,566 | +0.48(+2.10%) |
Feb 02, 2011 | 22.89 | 23.00 | 22.80 | 22.87 | 493,920 | -0.09(-0.39%) |
Feb 01, 2011 | 22.65 | 22.99 | 22.58 | 22.96 | 1,398,038 | +0.39(+1.73%) |
Jan 31, 2011 | 22.16 | 22.78 | 22.01 | 22.57 | 1,051,876 | +0.38(+1.73%) |
Jan 28, 2011 | 22.83 | 22.83 | 22.13 | 22.18 | 787,981 | -0.59(-2.58%) |
Jan 27, 2011 | 23.15 | 23.23 | 22.58 | 22.77 | 1,065,646 | -0.32(-1.38%) |
Jan 26, 2011 | 22.93 | 23.28 | 22.65 | 23.09 | 851,636 | +0.20(+0.89%) |
Jan 25, 2011 | 22.96 | 23.05 | 22.63 | 22.88 | 870,606 | -0.22(-0.95%) |
Jan 24, 2011 | 22.95 | 23.14 | 22.81 | 23.10 | 638,508 | +0.20(+0.89%) |
Jan 21, 2011 | 23.39 | 23.43 | 22.85 | 22.90 | 1,158,857 | -0.41(-1.75%) |
Jan 20, 2011 | 23.58 | 23.70 | 23.28 | 23.31 | 581,198 | -0.38(-1.62%) |
Jan 19, 2011 | 24.10 | 24.25 | 23.62 | 23.69 | 987,005 | -0.47(-1.96%) |
Jan 18, 2011 | 24.50 | 24.65 | 23.89 | 24.16 | 1,029,906 | -0.41(-1.66%) |
Jan 14, 2011 | 24.19 | 24.60 | 23.92 | 24.57 | 781,984 | +0.40(+1.65%) |
Jan 13, 2011 | 24.05 | 24.17 | 23.88 | 24.17 | 614,578 | +0.15(+0.61%) |
Jan 12, 2011 | 23.75 | 24.28 | 23.70 | 24.02 | 662,127 | +0.42(+1.76%) |
Jan 11, 2011 | 23.60 | 23.91 | 23.47 | 23.61 | 702,759 | +0.03(+0.14%) |
Jan 10, 2011 | 23.40 | 23.69 | 23.18 | 23.58 | 1,235,132 | +0.12(+0.52%) |
Jan 07, 2011 | 23.40 | 23.70 | 23.28 | 23.45 | 1,750,274 | +0.16(+0.70%) |
Jan 06, 2011 | 23.31 | 23.38 | 22.84 | 23.29 | 944,867 | +0.07(+0.28%) |
Jan 05, 2011 | 23.35 | 23.55 | 22.96 | 23.23 | 1,098,022 | -0.13(-0.56%) |
Jan 04, 2011 | 23.91 | 23.95 | 23.03 | 23.36 | 1,617,090 | -0.46(-1.95%) |
Jan 03, 2011 | 24.20 | 24.32 | 23.80 | 23.82 | 904,365 | -0.22(-0.92%) |
Dec 31, 2010 | 24.32 | 24.36 | 24.03 | 24.04 | 351,194 | -0.27(-1.11%) |
Dec 30, 2010 | 24.32 | 24.41 | 24.12 | 24.31 | 393,161 | -0.02(-0.07%) |
Dec 29, 2010 | 24.60 | 24.60 | 24.31 | 24.32 | 252,951 | -0.24(-0.96%) |
Dec 28, 2010 | 24.73 | 24.75 | 24.48 | 24.56 | 291,697 | -0.15(-0.63%) |
Dec 27, 2010 | 24.67 | 24.75 | 24.36 | 24.72 | 416,501 | +0.01(+0.03%) |
Dec 23, 2010 | 24.85 | 24.98 | 24.66 | 24.71 | 523,855 | -0.13(-0.52%) |
Dec 22, 2010 | 25.57 | 25.57 | 24.63 | 24.84 | 999,555 | -0.82(-3.21%) |
Dec 21, 2010 | 25.64 | 25.77 | 25.37 | 25.66 | 401,469 | +0.04(+0.16%) |
Dec 20, 2010 | 25.87 | 26.12 | 25.37 | 25.62 | 717,135 | -0.14(-0.54%) |
Dec 17, 2010 | 25.37 | 25.94 | 25.25 | 25.76 | 1,389,978 | +0.48(+1.90%) |
Dec 16, 2010 | 25.16 | 25.33 | 25.04 | 25.28 | 886,925 | +0.22(+0.88%) |
Dec 15, 2010 | 25.58 | 25.58 | 24.97 | 25.06 | 945,540 | -0.50(-1.94%) |
Dec 14, 2010 | 25.70 | 25.76 | 25.48 | 25.55 | 589,018 | -0.15(-0.57%) |
Dec 13, 2010 | 25.95 | 25.95 | 25.61 | 25.70 | 1,094,533 | -0.13(-0.50%) |
Dec 10, 2010 | 26.01 | 26.09 | 25.74 | 25.83 | 1,345,501 | -0.10(-0.38%) |
Dec 09, 2010 | 26.17 | 26.18 | 25.82 | 25.93 | 779,261 | -0.04(-0.16%) |
Dec 08, 2010 | 25.91 | 26.08 | 25.73 | 25.97 | 760,402 | +0.11(+0.44%) |
Dec 07, 2010 | 26.33 | 26.33 | 25.74 | 25.86 | 1,051,814 | -0.48(-1.82%) |
Dec 06, 2010 | 26.42 | 26.47 | 26.10 | 26.34 | 381,495 | -0.20(-0.77%) |
Dec 03, 2010 | 26.21 | 26.63 | 26.20 | 26.54 | 782,266 | +0.34(+1.31%) |
Dec 02, 2010 | 26.11 | 26.37 | 25.98 | 26.20 | 564,740 | +0.15(+0.59%) |
Dec 01, 2010 | 26.23 | 26.28 | 25.95 | 26.04 | 702,657 | +0.25(+0.98%) |
Nov 30, 2010 | 25.51 | 26.34 | 25.42 | 25.79 | 1,032,830 | -0.02(-0.09%) |
Nov 29, 2010 | 25.25 | 25.91 | 25.03 | 25.82 | 931,549 | +0.51(+2.03%) |
Nov 26, 2010 | 25.38 | 25.56 | 25.28 | 25.30 | 157,797 | -0.24(-0.96%) |
Nov 24, 2010 | 25.20 | 25.55 | 25.55 | 25.55 | 672,649 | +0.52(+2.08%) |
Nov 23, 2010 | 24.54 | 25.21 | 24.47 | 25.03 | 1,289,213 | +0.37(+1.49%) |
Nov 22, 2010 | 24.37 | 24.83 | 24.32 | 24.66 | 910,983 | +0.22(+0.90%) |
Nov 19, 2010 | 24.36 | 24.55 | 24.28 | 24.44 | 596,174 | +0.02(+0.07%) |
Nov 18, 2010 | 24.21 | 24.59 | 24.06 | 24.42 | 633,976 | +0.45(+1.87%) |
Nov 17, 2010 | 23.66 | 24.10 | 23.53 | 23.97 | 668,384 | +0.42(+1.76%) |
Nov 16, 2010 | 23.68 | 24.03 | 23.42 | 23.56 | 694,002 | -0.30(-1.26%) |
Nov 15, 2010 | 23.75 | 24.08 | 23.65 | 23.86 | 1,179,721 | +0.26(+1.10%) |
Nov 12, 2010 | 23.79 | 23.87 | 23.46 | 23.60 | 897,865 | -0.27(-1.13%) |
Nov 11, 2010 | 23.58 | 24.21 | 23.55 | 23.87 | 2,075,296 | +0.10(+0.41%) |
Nov 10, 2010 | 24.06 | 24.06 | 23.55 | 23.77 | 1,687,699 | -0.32(-1.32%) |
Nov 09, 2010 | 24.81 | 25.25 | 23.93 | 24.09 | 4,457,036 | +0.83(+3.57%) |
Nov 08, 2010 | 22.80 | 23.31 | 22.67 | 23.26 | 1,702,171 | +0.41(+1.78%) |
Nov 05, 2010 | 22.32 | 22.91 | 22.26 | 22.85 | 1,861,448 | +0.53(+2.37%) |
Nov 04, 2010 | 21.28 | 22.81 | 21.28 | 22.32 | 3,503,583 | +1.26(+6.00%) |
Nov 03, 2010 | 21.18 | 21.25 | 20.70 | 21.06 | 2,323,827 | -0.12(-0.58%) |
Nov 02, 2010 | 20.75 | 21.29 | 20.37 | 21.18 | 2,251,999 | +0.73(+3.59%) |