Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.68 | 33.58 | 32.31 | 32.51 | 661,336 | -0.79(-2.36%) |
Sep 29, 2011 | 34.90 | 35.29 | 31.43 | 33.30 | 898,585 | -0.43(-1.29%) |
Sep 28, 2011 | 36.39 | 36.54 | 33.73 | 33.73 | 571,845 | -2.66(-7.30%) |
Sep 27, 2011 | 36.90 | 37.76 | 35.95 | 36.39 | 508,387 | +0.61(+1.69%) |
Sep 26, 2011 | 36.54 | 37.12 | 33.43 | 35.78 | 890,883 | -0.29(-0.80%) |
Sep 23, 2011 | 36.98 | 37.78 | 34.80 | 36.07 | 683,677 | -0.91(-2.47%) |
Sep 22, 2011 | 37.04 | 38.26 | 36.36 | 36.98 | 742,164 | -1.54(-4.01%) |
Sep 21, 2011 | 40.35 | 41.14 | 38.46 | 38.53 | 421,959 | -1.84(-4.56%) |
Sep 20, 2011 | 42.13 | 42.61 | 40.32 | 40.37 | 414,910 | -1.61(-3.83%) |
Sep 19, 2011 | 41.10 | 42.68 | 40.40 | 41.98 | 455,213 | +0.00(+0.00%) |
Sep 16, 2011 | 41.91 | 42.10 | 40.93 | 41.98 | 471,696 | +0.43(+1.04%) |
Sep 15, 2011 | 41.74 | 42.08 | 40.71 | 41.55 | 430,678 | +0.19(+0.46%) |
Sep 14, 2011 | 41.10 | 42.12 | 39.67 | 41.36 | 743,570 | +0.83(+2.05%) |
Sep 13, 2011 | 39.12 | 40.70 | 38.91 | 40.53 | 634,779 | +1.72(+4.42%) |
Sep 12, 2011 | 38.13 | 39.50 | 37.32 | 38.81 | 417,338 | +0.15(+0.40%) |
Sep 09, 2011 | 40.48 | 41.46 | 37.76 | 38.66 | 684,450 | -2.39(-5.83%) |
Sep 08, 2011 | 39.15 | 41.41 | 38.78 | 41.05 | 772,040 | +1.49(+3.77%) |
Sep 07, 2011 | 38.32 | 39.66 | 38.32 | 39.56 | 492,034 | +1.93(+5.14%) |
Sep 06, 2011 | 36.60 | 37.69 | 35.86 | 37.63 | 549,063 | -0.13(-0.33%) |
Sep 02, 2011 | 37.49 | 38.17 | 37.19 | 37.75 | 567,667 | -0.62(-1.62%) |
Sep 01, 2011 | 39.43 | 40.61 | 38.15 | 38.38 | 428,182 | -1.10(-2.79%) |
Aug 31, 2011 | 39.84 | 40.20 | 38.93 | 39.48 | 833,754 | -0.19(-0.48%) |
Aug 30, 2011 | 37.74 | 40.13 | 37.74 | 39.67 | 827,508 | +1.64(+4.30%) |
Aug 29, 2011 | 37.04 | 38.15 | 36.80 | 38.03 | 553,511 | +1.69(+4.65%) |
Aug 26, 2011 | 33.83 | 36.51 | 33.46 | 36.34 | 525,604 | +2.20(+6.43%) |
Aug 25, 2011 | 35.32 | 35.52 | 34.13 | 34.15 | 349,743 | -1.05(-2.98%) |
Aug 24, 2011 | 34.43 | 35.66 | 34.34 | 35.20 | 472,026 | +0.52(+1.51%) |
Aug 23, 2011 | 32.28 | 34.80 | 31.84 | 34.67 | 619,673 | +2.50(+7.78%) |
Aug 22, 2011 | 32.23 | 32.75 | 31.76 | 32.17 | 827,381 | +1.17(+3.79%) |
Aug 19, 2011 | 29.30 | 31.84 | 29.26 | 31.00 | 1,025,603 | +1.14(+3.81%) |
Aug 18, 2011 | 32.43 | 32.43 | 29.69 | 29.86 | 769,542 | -3.74(-11.13%) |
Aug 17, 2011 | 34.16 | 34.69 | 32.81 | 33.60 | 417,853 | -0.51(-1.48%) |
Aug 16, 2011 | 34.27 | 34.79 | 33.35 | 34.10 | 437,133 | -0.85(-2.43%) |
Aug 15, 2011 | 35.01 | 37.17 | 34.53 | 34.95 | 820,952 | +0.55(+1.60%) |
Aug 12, 2011 | 32.87 | 34.47 | 32.13 | 34.40 | 768,273 | +1.94(+5.98%) |
Aug 11, 2011 | 30.90 | 32.98 | 29.63 | 32.46 | 1,008,460 | +1.73(+5.65%) |
Aug 10, 2011 | 32.15 | 32.89 | 30.66 | 30.72 | 626,768 | -2.10(-6.39%) |
Aug 09, 2011 | 32.03 | 32.96 | 29.43 | 32.82 | 838,980 | +2.07(+6.73%) |
Aug 08, 2011 | 33.81 | 34.94 | 30.74 | 30.75 | 1,064,225 | -5.10(-14.21%) |
Aug 05, 2011 | 37.83 | 38.43 | 34.55 | 35.85 | 850,945 | -1.42(-3.81%) |
Aug 04, 2011 | 37.93 | 39.62 | 37.09 | 37.27 | 866,556 | -1.53(-3.94%) |
Aug 03, 2011 | 38.35 | 38.98 | 36.83 | 38.79 | 543,781 | +0.70(+1.85%) |
Aug 02, 2011 | 39.03 | 41.85 | 38.02 | 38.09 | 887,508 | -0.94(-2.41%) |
Aug 01, 2011 | 39.70 | 39.70 | 38.11 | 39.03 | 431,322 | +0.25(+0.65%) |
Jul 29, 2011 | 38.51 | 39.70 | 38.11 | 38.77 | 302,490 | -0.49(-1.24%) |
Jul 28, 2011 | 38.58 | 39.33 | 38.29 | 39.26 | 352,923 | +0.82(+2.14%) |
Jul 27, 2011 | 38.75 | 38.88 | 37.94 | 38.44 | 543,326 | -0.89(-2.25%) |
Jul 26, 2011 | 40.20 | 40.84 | 39.12 | 39.32 | 557,447 | -0.64(-1.60%) |
Jul 25, 2011 | 39.77 | 40.20 | 39.36 | 39.97 | 740,409 | -0.57(-1.40%) |
Jul 22, 2011 | 40.82 | 41.22 | 37.99 | 40.54 | 1,358,650 | +2.97(+7.91%) |
Jul 21, 2011 | 35.89 | 38.67 | 35.56 | 37.56 | 1,658,861 | +1.76(+4.92%) |
Jul 20, 2011 | 35.68 | 36.12 | 35.00 | 35.80 | 534,187 | +0.02(+0.05%) |
Jul 19, 2011 | 33.65 | 35.87 | 33.42 | 35.78 | 502,713 | +2.68(+8.11%) |
Jul 18, 2011 | 33.75 | 33.90 | 32.71 | 33.10 | 166,764 | -0.82(-2.42%) |
Jul 15, 2011 | 33.60 | 34.23 | 33.39 | 33.92 | 211,938 | +0.53(+1.60%) |
Jul 14, 2011 | 34.39 | 34.70 | 33.06 | 33.39 | 215,403 | -0.96(-2.79%) |
Jul 13, 2011 | 33.61 | 34.85 | 33.35 | 34.35 | 229,901 | +1.07(+3.20%) |
Jul 12, 2011 | 33.31 | 33.90 | 32.65 | 33.28 | 179,986 | -0.33(-0.99%) |
Jul 11, 2011 | 34.27 | 34.27 | 33.43 | 33.62 | 291,998 | -1.39(-3.97%) |
Jul 08, 2011 | 34.52 | 35.02 | 33.94 | 35.01 | 242,382 | -0.03(-0.08%) |
Jul 07, 2011 | 34.93 | 35.56 | 34.46 | 35.03 | 207,162 | +0.34(+0.99%) |
Jul 06, 2011 | 34.68 | 35.05 | 34.30 | 34.69 | 250,098 | -0.17(-0.49%) |
Jul 05, 2011 | 34.76 | 35.22 | 34.24 | 34.86 | 286,877 | +0.19(+0.55%) |
Jul 01, 2011 | 33.45 | 35.33 | 33.41 | 34.67 | 583,855 | +1.53(+4.61%) |
Jun 30, 2011 | 32.52 | 33.99 | 32.39 | 33.15 | 391,039 | +0.76(+2.34%) |
Jun 29, 2011 | 32.94 | 32.94 | 31.93 | 32.39 | 189,047 | -0.25(-0.77%) |
Jun 28, 2011 | 31.47 | 32.78 | 31.31 | 32.64 | 365,258 | +1.30(+4.15%) |
Jun 27, 2011 | 30.83 | 31.58 | 29.99 | 31.34 | 215,888 | +0.76(+2.48%) |
Jun 24, 2011 | 30.47 | 30.89 | 30.14 | 30.58 | 501,103 | -0.21(-0.67%) |
Jun 23, 2011 | 29.20 | 31.06 | 29.02 | 30.79 | 289,009 | +1.03(+3.46%) |
Jun 22, 2011 | 30.43 | 30.93 | 29.72 | 29.76 | 142,200 | -0.93(-3.03%) |
Jun 21, 2011 | 28.71 | 30.81 | 28.70 | 30.69 | 384,802 | +2.19(+7.67%) |
Jun 20, 2011 | 28.50 | 29.23 | 28.32 | 28.50 | 326,431 | -0.60(-2.05%) |
Jun 17, 2011 | 29.74 | 30.37 | 28.85 | 29.10 | 322,121 | -0.36(-1.23%) |
Jun 16, 2011 | 29.95 | 30.41 | 28.74 | 29.46 | 307,856 | -0.51(-1.69%) |
Jun 15, 2011 | 30.48 | 31.14 | 29.78 | 29.97 | 231,413 | -1.01(-3.27%) |
Jun 14, 2011 | 29.10 | 31.10 | 28.92 | 30.98 | 454,955 | +2.13(+7.39%) |
Jun 13, 2011 | 29.83 | 30.44 | 28.70 | 28.85 | 343,012 | -0.92(-3.10%) |
Jun 10, 2011 | 30.67 | 31.28 | 29.64 | 29.77 | 329,826 | -1.20(-3.88%) |
Jun 09, 2011 | 30.71 | 31.20 | 30.31 | 30.97 | 336,507 | +0.34(+1.12%) |
Jun 08, 2011 | 30.72 | 31.08 | 30.30 | 30.63 | 342,842 | -0.11(-0.35%) |
Jun 07, 2011 | 30.69 | 31.32 | 30.27 | 30.73 | 308,473 | +0.36(+1.19%) |
Jun 06, 2011 | 32.24 | 32.48 | 30.27 | 30.37 | 577,136 | -2.01(-6.19%) |
Jun 03, 2011 | 32.14 | 33.10 | 31.19 | 32.38 | 483,673 | -1.39(-4.12%) |
May 24, 2011 | 34.48 | 34.96 | 33.66 | 33.77 | 300,344 | -0.42(-1.22%) |
May 23, 2011 | 34.18 | 34.45 | 33.88 | 34.18 | 484,620 | -0.80(-2.27%) |
May 20, 2011 | 34.93 | 35.37 | 34.87 | 34.98 | 370,458 | -0.28(-0.79%) |
May 19, 2011 | 35.23 | 35.50 | 34.85 | 35.26 | 443,379 | +0.04(+0.10%) |
May 18, 2011 | 35.23 | 35.90 | 34.78 | 35.22 | 728,333 | +0.04(+0.10%) |
May 17, 2011 | 33.72 | 35.52 | 32.76 | 35.19 | 1,136,717 | +1.20(+3.54%) |
May 16, 2011 | 34.46 | 34.99 | 33.97 | 33.99 | 387,794 | -0.90(-2.59%) |
May 13, 2011 | 35.52 | 36.05 | 34.82 | 34.89 | 326,680 | -0.51(-1.43%) |
May 12, 2011 | 34.85 | 35.96 | 34.36 | 35.40 | 336,403 | +0.07(+0.20%) |
May 11, 2011 | 36.08 | 36.09 | 34.93 | 35.32 | 335,399 | -0.80(-2.20%) |
May 10, 2011 | 36.33 | 36.69 | 35.99 | 36.12 | 375,839 | +0.14(+0.40%) |
May 09, 2011 | 35.05 | 36.05 | 34.69 | 35.97 | 285,008 | +0.74(+2.10%) |
May 06, 2011 | 35.38 | 36.11 | 34.74 | 35.23 | 357,882 | +0.52(+1.51%) |
May 05, 2011 | 34.83 | 35.79 | 34.07 | 34.71 | 512,454 | -0.48(-1.36%) |
May 04, 2011 | 35.68 | 36.37 | 34.60 | 35.19 | 739,005 | -0.42(-1.19%) |
May 03, 2011 | 35.90 | 36.13 | 34.55 | 35.61 | 590,127 | -0.51(-1.43%) |
May 02, 2011 | 36.29 | 37.84 | 36.07 | 36.13 | 470,278 | -1.02(-2.75%) |
Apr 29, 2011 | 37.22 | 37.70 | 36.83 | 37.15 | 1,085,749 | -0.02(-0.05%) |
Apr 28, 2011 | 35.28 | 37.73 | 35.14 | 37.17 | 1,197,932 | +1.91(+5.41%) |
Apr 27, 2011 | 34.91 | 35.27 | 34.72 | 35.26 | 643,344 | +0.23(+0.67%) |
Apr 26, 2011 | 34.21 | 35.13 | 34.21 | 35.02 | 476,087 | +0.89(+2.61%) |
Apr 25, 2011 | 34.58 | 34.90 | 33.81 | 34.13 | 475,940 | -0.94(-2.67%) |
Apr 21, 2011 | 34.09 | 35.18 | 33.54 | 35.07 | 920,042 | +0.80(+2.32%) |
Apr 20, 2011 | 34.27 | 34.56 | 33.61 | 34.27 | 586,163 | +0.67(+1.99%) |
Apr 19, 2011 | 33.82 | 34.02 | 33.15 | 33.61 | 468,349 | +0.21(+0.62%) |
Apr 18, 2011 | 32.64 | 33.55 | 32.35 | 33.40 | 420,340 | +0.03(+0.08%) |
Apr 15, 2011 | 32.76 | 33.75 | 32.24 | 33.37 | 581,873 | +0.44(+1.34%) |
Apr 14, 2011 | 30.87 | 33.05 | 30.27 | 32.93 | 780,209 | +2.18(+7.08%) |
Apr 13, 2011 | 29.91 | 31.04 | 29.63 | 30.75 | 325,698 | +1.14(+3.84%) |
Apr 12, 2011 | 30.54 | 31.05 | 29.55 | 29.61 | 267,077 | -1.28(-4.15%) |
Apr 11, 2011 | 31.87 | 31.96 | 30.36 | 30.90 | 347,064 | -0.97(-3.03%) |
Apr 08, 2011 | 32.91 | 32.94 | 31.58 | 31.86 | 327,147 | -0.75(-2.30%) |
Apr 07, 2011 | 32.43 | 32.84 | 31.31 | 32.61 | 506,443 | +0.14(+0.42%) |
Apr 06, 2011 | 34.04 | 34.10 | 32.02 | 32.48 | 467,785 | -0.84(-2.52%) |
Apr 05, 2011 | 33.02 | 34.32 | 32.78 | 33.32 | 872,132 | +0.28(+0.85%) |
Apr 04, 2011 | 32.49 | 33.39 | 32.23 | 33.04 | 928,774 | +0.88(+2.72%) |
Apr 01, 2011 | 31.20 | 32.58 | 30.62 | 32.16 | 954,397 | +1.13(+3.64%) |
Mar 31, 2011 | 29.79 | 31.05 | 29.58 | 31.03 | 854,045 | +1.55(+5.27%) |
Mar 30, 2011 | 28.95 | 29.61 | 28.69 | 29.48 | 444,980 | +0.51(+1.75%) |
Mar 29, 2011 | 29.32 | 29.69 | 28.84 | 28.97 | 516,808 | -0.23(-0.80%) |
Mar 28, 2011 | 29.35 | 29.35 | 29.00 | 29.21 | 631,408 | +0.10(+0.34%) |
Mar 25, 2011 | 28.69 | 29.62 | 28.49 | 29.11 | 2,466,901 | -1.18(-3.91%) |
Mar 24, 2011 | 31.17 | 31.56 | 30.25 | 30.29 | 287,053 | -0.52(-1.70%) |
Mar 23, 2011 | 29.88 | 31.14 | 29.24 | 30.81 | 288,419 | +0.73(+2.43%) |
Mar 22, 2011 | 30.71 | 30.99 | 29.50 | 30.08 | 278,770 | -0.39(-1.27%) |
Mar 21, 2011 | 30.85 | 31.48 | 29.82 | 30.47 | 341,253 | +1.17(+4.01%) |
Mar 18, 2011 | 29.26 | 29.73 | 28.78 | 29.30 | 376,646 | +0.44(+1.53%) |
Mar 17, 2011 | 30.07 | 30.48 | 28.82 | 28.85 | 335,298 | -0.64(-2.17%) |
Mar 16, 2011 | 30.07 | 30.38 | 29.13 | 29.50 | 266,586 | -0.57(-1.89%) |
Mar 15, 2011 | 29.97 | 30.53 | 29.37 | 30.07 | 388,919 | -1.12(-3.59%) |
Mar 14, 2011 | 30.72 | 31.37 | 29.73 | 31.19 | 339,659 | +0.15(+0.49%) |
Mar 11, 2011 | 30.81 | 31.38 | 30.26 | 31.03 | 398,837 | +0.12(+0.38%) |
Mar 10, 2011 | 31.84 | 31.91 | 30.75 | 30.91 | 509,352 | -1.45(-4.47%) |
Mar 09, 2011 | 32.34 | 32.65 | 31.45 | 32.36 | 884,359 | +0.35(+1.10%) |
Mar 08, 2011 | 30.68 | 32.47 | 29.68 | 32.01 | 951,850 | +1.45(+4.76%) |
Mar 07, 2011 | 30.43 | 30.94 | 29.04 | 30.55 | 482,694 | +0.58(+1.93%) |
Mar 04, 2011 | 30.41 | 30.62 | 29.36 | 29.97 | 512,322 | -0.68(-2.21%) |
Mar 03, 2011 | 29.47 | 32.92 | 29.15 | 30.65 | 1,776,529 | +4.25(+16.08%) |
Mar 02, 2011 | 25.87 | 26.52 | 25.35 | 26.41 | 391,246 | +0.54(+2.10%) |
Mar 01, 2011 | 26.56 | 27.10 | 25.67 | 25.86 | 560,552 | -0.62(-2.35%) |
Feb 28, 2011 | 25.85 | 26.57 | 25.27 | 26.49 | 464,465 | +0.93(+3.64%) |
Feb 25, 2011 | 21.07 | 25.61 | 20.92 | 25.56 | 1,337,368 | +4.16(+19.42%) |
Feb 24, 2011 | 20.26 | 21.71 | 20.26 | 21.40 | 354,032 | +1.05(+5.15%) |
Feb 23, 2011 | 21.65 | 21.70 | 19.98 | 20.35 | 912,322 | -1.25(-5.77%) |
Feb 22, 2011 | 22.58 | 22.72 | 21.55 | 21.60 | 302,023 | -1.31(-5.72%) |
Feb 18, 2011 | 23.23 | 23.49 | 22.89 | 22.91 | 173,796 | -0.17(-0.74%) |
Feb 17, 2011 | 22.94 | 23.21 | 22.71 | 23.08 | 178,363 | +0.12(+0.51%) |
Feb 16, 2011 | 22.65 | 23.02 | 22.27 | 22.96 | 317,242 | +0.32(+1.40%) |
Feb 15, 2011 | 23.14 | 23.14 | 22.54 | 22.65 | 197,728 | -0.66(-2.83%) |
Feb 14, 2011 | 23.50 | 23.96 | 23.26 | 23.31 | 175,138 | -0.30(-1.26%) |
Feb 11, 2011 | 23.33 | 23.61 | 23.31 | 23.61 | 428,312 | +0.10(+0.42%) |
Feb 10, 2011 | 22.72 | 23.60 | 22.58 | 23.51 | 296,663 | +0.52(+2.28%) |
Feb 09, 2011 | 23.26 | 23.33 | 22.68 | 22.98 | 172,875 | -0.49(-2.08%) |
Feb 08, 2011 | 23.71 | 23.73 | 22.89 | 23.47 | 234,333 | -0.27(-1.14%) |
Feb 07, 2011 | 22.94 | 23.85 | 22.81 | 23.74 | 297,453 | +0.73(+3.18%) |
Feb 04, 2011 | 23.22 | 23.22 | 22.82 | 23.01 | 137,856 | -0.19(-0.82%) |
Feb 03, 2011 | 22.76 | 23.22 | 22.62 | 23.20 | 196,486 | +0.51(+2.27%) |
Feb 02, 2011 | 23.22 | 23.49 | 22.57 | 22.68 | 227,720 | -0.46(-1.99%) |
Feb 01, 2011 | 22.15 | 23.58 | 22.10 | 23.14 | 800,059 | +1.06(+4.81%) |
Jan 31, 2011 | 21.55 | 22.32 | 21.29 | 22.08 | 510,638 | +0.55(+2.54%) |
Jan 28, 2011 | 23.21 | 23.21 | 21.23 | 21.54 | 640,470 | -1.74(-7.49%) |
Jan 27, 2011 | 23.12 | 23.49 | 22.93 | 23.28 | 150,616 | +0.14(+0.59%) |
Jan 26, 2011 | 23.40 | 23.71 | 23.02 | 23.14 | 187,465 | -0.26(-1.12%) |
Jan 25, 2011 | 24.06 | 24.06 | 23.05 | 23.41 | 269,443 | -0.86(-3.54%) |
Jan 24, 2011 | 24.47 | 24.76 | 23.46 | 24.27 | 344,493 | -0.25(-1.03%) |
Jan 21, 2011 | 25.36 | 25.47 | 24.48 | 24.52 | 235,815 | -0.74(-2.93%) |
Jan 20, 2011 | 26.32 | 26.40 | 24.48 | 25.26 | 558,904 | -1.05(-3.98%) |
Jan 19, 2011 | 26.06 | 27.38 | 25.83 | 26.31 | 1,011,872 | +0.18(+0.69%) |
Jan 18, 2011 | 26.20 | 26.59 | 25.67 | 26.13 | 259,985 | +0.05(+0.17%) |
Jan 14, 2011 | 25.19 | 26.18 | 25.14 | 26.08 | 518,334 | +0.99(+3.96%) |
Jan 13, 2011 | 24.08 | 25.59 | 24.00 | 25.09 | 530,393 | +0.92(+3.79%) |
Jan 12, 2011 | 23.18 | 24.26 | 23.14 | 24.17 | 399,878 | +1.26(+5.50%) |
Jan 11, 2011 | 23.26 | 23.33 | 22.65 | 22.91 | 260,327 | -0.19(-0.82%) |
Jan 10, 2011 | 23.76 | 23.88 | 23.04 | 23.10 | 242,884 | -0.84(-3.51%) |
Jan 07, 2011 | 23.97 | 24.55 | 23.50 | 23.94 | 200,634 | -0.10(-0.41%) |
Jan 06, 2011 | 23.99 | 24.28 | 23.62 | 24.04 | 248,779 | +0.21(+0.87%) |
Jan 05, 2011 | 22.67 | 24.01 | 22.41 | 23.83 | 307,369 | +1.04(+4.56%) |
Jan 04, 2011 | 23.41 | 23.46 | 22.53 | 22.79 | 378,034 | -0.49(-2.10%) |
Jan 03, 2011 | 23.46 | 23.85 | 23.26 | 23.28 | 311,071 | -0.15(-0.66%) |
Dec 31, 2010 | 23.49 | 23.57 | 22.97 | 23.43 | 221,065 | -0.13(-0.54%) |
Dec 30, 2010 | 23.30 | 24.05 | 23.23 | 23.56 | 201,237 | +0.46(+1.99%) |
Dec 29, 2010 | 23.25 | 23.53 | 22.94 | 23.10 | 116,256 | +0.00(+0.00%) |
Dec 28, 2010 | 23.15 | 23.37 | 22.59 | 23.10 | 262,508 | +0.04(+0.16%) |
Dec 27, 2010 | 23.38 | 23.43 | 22.83 | 23.06 | 187,619 | -0.47(-2.00%) |
Dec 23, 2010 | 23.05 | 23.61 | 22.68 | 23.53 | 202,720 | +0.49(+2.12%) |
Dec 22, 2010 | 23.64 | 23.77 | 23.02 | 23.05 | 273,637 | -0.61(-2.60%) |
Dec 21, 2010 | 23.82 | 23.89 | 23.40 | 23.66 | 357,274 | -0.12(-0.49%) |
Dec 20, 2010 | 23.69 | 23.94 | 23.35 | 23.78 | 219,071 | +0.28(+1.19%) |
Dec 17, 2010 | 23.67 | 23.86 | 23.05 | 23.50 | 441,970 | -0.17(-0.73%) |
Dec 16, 2010 | 23.42 | 24.26 | 23.28 | 23.67 | 330,916 | +0.22(+0.92%) |
Dec 15, 2010 | 24.09 | 24.16 | 22.93 | 23.45 | 606,312 | -0.61(-2.52%) |
Dec 14, 2010 | 25.79 | 25.84 | 23.85 | 24.06 | 618,469 | -1.84(-7.12%) |
Dec 13, 2010 | 26.48 | 26.56 | 25.86 | 25.90 | 288,751 | -0.68(-2.55%) |
Dec 10, 2010 | 26.42 | 26.65 | 25.97 | 26.58 | 176,427 | +0.10(+0.38%) |
Dec 09, 2010 | 26.63 | 27.14 | 26.25 | 26.48 | 402,443 | +0.15(+0.58%) |
Dec 08, 2010 | 26.42 | 26.85 | 26.23 | 26.32 | 334,080 | -0.00(-0.02%) |
Dec 07, 2010 | 26.89 | 27.28 | 26.23 | 26.33 | 462,594 | -0.19(-0.73%) |
Dec 06, 2010 | 25.79 | 26.65 | 25.64 | 26.52 | 404,895 | +0.80(+3.13%) |
Dec 03, 2010 | 24.48 | 25.77 | 24.39 | 25.72 | 370,484 | +1.01(+4.10%) |
Dec 02, 2010 | 24.63 | 25.22 | 24.47 | 24.71 | 211,508 | +0.17(+0.70%) |
Dec 01, 2010 | 25.18 | 25.46 | 24.41 | 24.54 | 331,466 | -0.08(-0.33%) |
Nov 30, 2010 | 24.71 | 25.46 | 24.17 | 24.62 | 965,897 | -0.49(-1.94%) |
Nov 29, 2010 | 24.92 | 25.40 | 24.62 | 25.11 | 356,725 | -0.05(-0.22%) |
Nov 26, 2010 | 25.08 | 25.40 | 24.84 | 25.16 | 162,905 | -0.01(-0.04%) |
Nov 24, 2010 | 23.96 | 25.17 | 25.17 | 25.17 | 752,205 | +1.46(+6.17%) |
Nov 23, 2010 | 23.01 | 23.74 | 22.81 | 23.71 | 311,193 | +0.49(+2.10%) |
Nov 22, 2010 | 22.86 | 23.41 | 22.86 | 23.22 | 330,403 | +0.26(+1.14%) |
Nov 19, 2010 | 22.42 | 23.04 | 22.42 | 22.96 | 380,542 | -0.17(-0.74%) |
Nov 18, 2010 | 22.99 | 23.44 | 22.80 | 23.13 | 288,796 | +0.23(+1.03%) |
Nov 17, 2010 | 22.49 | 23.23 | 22.40 | 22.89 | 315,496 | +0.52(+2.34%) |
Nov 16, 2010 | 23.28 | 23.43 | 22.02 | 22.37 | 391,119 | -1.12(-4.77%) |
Nov 15, 2010 | 23.80 | 23.97 | 23.11 | 23.49 | 343,364 | +0.00(+0.00%) |
Nov 12, 2010 | 23.74 | 24.04 | 23.35 | 23.49 | 263,956 | -0.25(-1.07%) |
Nov 11, 2010 | 23.40 | 23.87 | 23.14 | 23.74 | 385,104 | +0.00(+0.00%) |
Nov 10, 2010 | 23.85 | 24.27 | 23.31 | 23.74 | 277,738 | -0.06(-0.27%) |
Nov 09, 2010 | 24.17 | 24.59 | 23.58 | 23.80 | 256,334 | -0.43(-1.79%) |
Nov 08, 2010 | 24.37 | 24.73 | 24.08 | 24.24 | 259,846 | -0.32(-1.29%) |
Nov 05, 2010 | 24.57 | 24.78 | 24.27 | 24.55 | 253,339 | -0.02(-0.07%) |
Nov 04, 2010 | 24.80 | 24.89 | 24.44 | 24.57 | 602,925 | +0.14(+0.55%) |
Nov 03, 2010 | 24.67 | 24.70 | 24.08 | 24.44 | 312,944 | -0.05(-0.18%) |
Nov 02, 2010 | 23.52 | 24.62 | 22.87 | 24.48 | 550,563 | +1.19(+5.12%) |
Nov 01, 2010 | 24.25 | 25.06 | 23.03 | 23.29 | 392,944 | -0.76(-3.16%) |
Oct 29, 2010 | 23.30 | 24.12 | 22.82 | 24.05 | 350,456 | +0.58(+2.46%) |
Oct 28, 2010 | 24.94 | 25.08 | 23.43 | 23.47 | 451,190 | -1.09(-4.45%) |
Oct 27, 2010 | 24.26 | 24.76 | 24.18 | 24.56 | 638,667 | -0.05(-0.18%) |
Oct 25, 2010 | 23.49 | 24.84 | 23.24 | 24.61 | 1,127,767 | +1.31(+5.62%) |
Oct 22, 2010 | 21.68 | 23.53 | 21.39 | 23.30 | 1,695,743 | +3.79(+19.40%) |
Oct 21, 2010 | 19.15 | 19.85 | 18.66 | 19.51 | 484,633 | +0.55(+2.91%) |
Oct 20, 2010 | 18.94 | 19.24 | 18.56 | 18.96 | 261,955 | +0.22(+1.16%) |
Oct 19, 2010 | 18.75 | 19.15 | 18.56 | 18.75 | 284,751 | -0.41(-2.12%) |
Oct 18, 2010 | 19.50 | 19.73 | 19.00 | 19.15 | 260,077 | -0.38(-1.94%) |
Oct 15, 2010 | 20.70 | 20.70 | 19.44 | 19.53 | 335,922 | -0.61(-3.01%) |
Oct 14, 2010 | 20.33 | 20.56 | 19.93 | 20.14 | 224,854 | -0.23(-1.11%) |
Oct 13, 2010 | 19.79 | 20.50 | 19.57 | 20.36 | 300,018 | +0.60(+3.02%) |
Oct 12, 2010 | 19.99 | 20.25 | 19.59 | 19.77 | 164,846 | -0.33(-1.62%) |
Oct 11, 2010 | 19.50 | 20.15 | 19.18 | 20.09 | 198,503 | +0.61(+3.11%) |
Oct 08, 2010 | 19.24 | 19.97 | 18.75 | 19.49 | 310,466 | +0.23(+1.17%) |
Oct 07, 2010 | 19.21 | 20.09 | 18.80 | 19.26 | 308,241 | +0.26(+1.38%) |
Oct 06, 2010 | 19.39 | 19.46 | 18.64 | 19.00 | 256,598 | -0.36(-1.87%) |
Oct 05, 2010 | 18.83 | 20.05 | 18.83 | 19.36 | 636,591 | +0.84(+4.54%) |
Oct 04, 2010 | 18.51 | 18.83 | 17.78 | 18.52 | 539,157 | -0.14(-0.73%) |