Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 41.98 | 42.74 | 41.17 | 41.78 | 69,519 | -1.09(-2.54%) |
Oct 28, 2011 | 42.71 | 43.07 | 42.56 | 42.87 | 78,930 | -0.01(-0.02%) |
Oct 27, 2011 | 39.50 | 43.49 | 39.47 | 42.88 | 145,802 | +4.19(+10.83%) |
Oct 26, 2011 | 38.65 | 38.99 | 37.34 | 38.69 | 63,614 | +0.25(+0.65%) |
Oct 25, 2011 | 40.45 | 40.71 | 38.26 | 38.44 | 93,702 | -2.11(-5.20%) |
Oct 24, 2011 | 39.94 | 41.01 | 39.44 | 40.55 | 154,680 | +0.61(+1.53%) |
Oct 21, 2011 | 37.53 | 39.96 | 37.53 | 39.94 | 106,881 | +3.14(+8.53%) |
Oct 20, 2011 | 37.22 | 37.90 | 35.12 | 36.80 | 78,426 | -0.49(-1.31%) |
Oct 19, 2011 | 39.23 | 39.48 | 36.91 | 37.29 | 57,792 | -2.05(-5.21%) |
Oct 18, 2011 | 38.18 | 40.30 | 37.15 | 39.34 | 84,920 | +1.22(+3.20%) |
Oct 17, 2011 | 39.81 | 39.81 | 37.90 | 38.12 | 72,917 | -2.00(-4.99%) |
Oct 14, 2011 | 38.90 | 40.37 | 38.60 | 40.12 | 99,785 | +1.82(+4.75%) |
Oct 13, 2011 | 37.69 | 38.97 | 37.69 | 38.30 | 78,473 | -0.20(-0.52%) |
Oct 12, 2011 | 36.46 | 38.83 | 36.21 | 38.50 | 131,842 | +2.28(+6.29%) |
Oct 11, 2011 | 34.44 | 36.50 | 34.43 | 36.22 | 81,338 | +1.47(+4.23%) |
Oct 10, 2011 | 33.82 | 34.77 | 33.52 | 34.75 | 62,481 | +1.78(+5.40%) |
Oct 07, 2011 | 33.90 | 34.00 | 32.67 | 32.97 | 73,148 | -0.98(-2.89%) |
Oct 06, 2011 | 34.34 | 35.00 | 33.36 | 33.95 | 88,286 | -0.46(-1.34%) |
Oct 05, 2011 | 33.38 | 34.88 | 32.52 | 34.41 | 111,937 | +0.99(+2.96%) |
Oct 04, 2011 | 29.70 | 33.65 | 29.45 | 33.42 | 150,173 | +3.28(+10.88%) |
Oct 03, 2011 | 31.13 | 31.95 | 30.09 | 30.14 | 148,917 | -1.41(-4.47%) |
Sep 30, 2011 | 31.41 | 32.08 | 31.17 | 31.55 | 121,216 | -0.53(-1.65%) |
Sep 29, 2011 | 32.68 | 32.69 | 30.47 | 32.08 | 106,629 | +0.26(+0.82%) |
Sep 28, 2011 | 33.40 | 34.19 | 31.48 | 31.82 | 92,129 | -1.49(-4.47%) |
Sep 27, 2011 | 34.04 | 34.07 | 32.01 | 33.31 | 207,233 | +0.30(+0.91%) |
Sep 26, 2011 | 34.78 | 34.78 | 32.18 | 33.01 | 135,061 | -1.28(-3.73%) |
Sep 23, 2011 | 33.37 | 34.61 | 32.27 | 34.29 | 96,333 | +0.92(+2.76%) |
Sep 22, 2011 | 33.65 | 35.08 | 32.38 | 33.37 | 137,580 | -1.74(-4.96%) |
Sep 21, 2011 | 37.78 | 37.86 | 35.00 | 35.11 | 113,380 | -2.78(-7.34%) |
Sep 20, 2011 | 37.98 | 39.13 | 37.47 | 37.89 | 136,626 | +0.20(+0.53%) |
Sep 19, 2011 | 36.38 | 38.51 | 35.71 | 37.69 | 69,734 | +0.48(+1.29%) |
Sep 16, 2011 | 37.51 | 37.51 | 36.01 | 37.21 | 137,886 | +0.06(+0.16%) |
Sep 15, 2011 | 37.93 | 37.93 | 36.41 | 37.15 | 63,080 | -0.26(-0.70%) |
Sep 14, 2011 | 36.57 | 38.35 | 34.83 | 37.41 | 77,643 | +1.36(+3.77%) |
Sep 13, 2011 | 36.08 | 36.80 | 35.08 | 36.05 | 92,782 | +0.25(+0.70%) |
Sep 12, 2011 | 35.09 | 36.02 | 35.06 | 35.80 | 85,715 | +0.01(+0.03%) |
Sep 09, 2011 | 36.50 | 37.11 | 35.01 | 35.79 | 122,336 | -1.20(-3.24%) |
Sep 08, 2011 | 37.31 | 38.17 | 36.53 | 36.99 | 62,541 | -0.61(-1.62%) |
Sep 07, 2011 | 36.88 | 37.64 | 36.12 | 37.60 | 74,090 | +1.42(+3.92%) |
Sep 06, 2011 | 34.11 | 36.27 | 34.11 | 36.18 | 110,076 | +0.54(+1.52%) |
Sep 02, 2011 | 35.43 | 36.77 | 35.03 | 35.64 | 109,212 | -0.94(-2.56%) |
Sep 01, 2011 | 37.83 | 38.91 | 36.14 | 36.58 | 111,659 | -1.39(-3.67%) |
Aug 31, 2011 | 38.75 | 39.56 | 36.88 | 37.97 | 114,447 | -0.59(-1.53%) |
Aug 30, 2011 | 38.54 | 39.00 | 37.57 | 38.56 | 67,165 | -0.27(-0.70%) |
Aug 29, 2011 | 37.26 | 39.03 | 37.26 | 38.83 | 82,619 | +2.05(+5.57%) |
Aug 26, 2011 | 35.31 | 36.86 | 34.95 | 36.78 | 57,010 | +1.17(+3.29%) |
Aug 25, 2011 | 37.19 | 37.50 | 35.52 | 35.61 | 94,213 | -1.18(-3.21%) |
Aug 24, 2011 | 35.93 | 37.06 | 35.28 | 36.79 | 84,188 | +0.92(+2.56%) |
Aug 23, 2011 | 33.34 | 36.04 | 33.04 | 35.87 | 107,462 | +2.81(+8.50%) |
Aug 22, 2011 | 33.68 | 34.28 | 32.41 | 33.06 | 64,738 | +0.38(+1.16%) |
Aug 19, 2011 | 32.29 | 34.00 | 31.81 | 32.68 | 99,015 | -0.48(-1.45%) |
Aug 18, 2011 | 34.26 | 34.69 | 32.86 | 33.16 | 179,472 | -2.60(-7.27%) |
Aug 17, 2011 | 35.95 | 36.18 | 34.68 | 35.76 | 84,437 | -0.04(-0.11%) |
Aug 16, 2011 | 37.78 | 38.09 | 35.63 | 35.80 | 136,903 | -2.53(-6.60%) |
Aug 15, 2011 | 37.94 | 40.51 | 37.26 | 38.33 | 92,102 | +0.86(+2.30%) |
Aug 12, 2011 | 37.34 | 38.04 | 36.09 | 37.47 | 99,114 | +0.65(+1.77%) |
Aug 11, 2011 | 35.05 | 37.56 | 34.72 | 36.82 | 139,456 | +1.90(+5.44%) |
Aug 10, 2011 | 34.54 | 36.12 | 34.14 | 34.92 | 153,969 | -1.02(-2.84%) |
Aug 09, 2011 | 34.44 | 36.02 | 31.94 | 35.94 | 267,564 | +2.96(+8.98%) |
Aug 08, 2011 | 35.39 | 36.01 | 32.97 | 32.98 | 194,461 | -3.68(-10.04%) |
Aug 05, 2011 | 36.09 | 37.91 | 35.12 | 36.66 | 353,810 | +1.02(+2.86%) |
Aug 04, 2011 | 36.66 | 39.38 | 35.31 | 35.64 | 588,640 | -4.29(-10.74%) |
Aug 03, 2011 | 39.30 | 40.43 | 37.65 | 39.93 | 155,842 | +0.67(+1.71%) |
Aug 02, 2011 | 40.46 | 41.15 | 39.21 | 39.26 | 76,445 | -1.56(-3.82%) |
Aug 01, 2011 | 41.39 | 41.39 | 40.36 | 40.82 | 132,121 | +0.06(+0.15%) |
Jul 29, 2011 | 41.00 | 41.15 | 39.97 | 40.76 | 180,583 | -0.94(-2.25%) |
Jul 28, 2011 | 42.83 | 42.99 | 41.53 | 41.70 | 68,659 | -1.13(-2.64%) |
Jul 27, 2011 | 44.49 | 44.50 | 42.71 | 42.83 | 98,277 | -2.10(-4.67%) |
Jul 26, 2011 | 45.49 | 45.71 | 44.82 | 44.93 | 55,070 | -0.59(-1.30%) |
Jul 25, 2011 | 45.04 | 45.81 | 44.91 | 45.52 | 106,979 | -0.27(-0.59%) |
Jul 22, 2011 | 45.84 | 46.25 | 45.13 | 45.79 | 56,442 | -0.17(-0.37%) |
Jul 21, 2011 | 45.83 | 46.73 | 45.14 | 45.96 | 66,563 | +0.33(+0.72%) |
Jul 20, 2011 | 45.98 | 45.98 | 44.92 | 45.63 | 37,928 | -0.56(-1.21%) |
Jul 19, 2011 | 46.08 | 47.29 | 45.86 | 46.19 | 126,420 | +0.71(+1.56%) |
Jul 18, 2011 | 45.69 | 46.08 | 44.73 | 45.48 | 83,371 | -0.61(-1.32%) |
Jul 15, 2011 | 46.10 | 46.93 | 45.25 | 46.09 | 107,288 | +0.28(+0.61%) |
Jul 14, 2011 | 48.28 | 48.60 | 45.61 | 45.81 | 75,895 | -2.14(-4.46%) |
Jul 13, 2011 | 46.86 | 48.59 | 46.13 | 47.95 | 95,269 | +1.27(+2.72%) |
Jul 12, 2011 | 46.62 | 46.97 | 45.60 | 46.68 | 107,547 | -0.08(-0.17%) |
Jul 11, 2011 | 47.41 | 48.00 | 46.51 | 46.76 | 55,305 | -1.25(-2.60%) |
Jul 08, 2011 | 47.32 | 48.35 | 47.07 | 48.01 | 70,858 | -0.20(-0.41%) |
Jul 07, 2011 | 47.86 | 48.93 | 47.29 | 48.21 | 166,579 | +1.02(+2.16%) |
Jul 06, 2011 | 45.52 | 47.22 | 45.23 | 47.19 | 158,267 | +1.45(+3.17%) |
Jul 05, 2011 | 44.06 | 45.79 | 42.99 | 45.74 | 107,814 | +1.62(+3.67%) |
Jul 01, 2011 | 43.83 | 44.35 | 42.50 | 44.12 | 72,520 | +0.32(+0.73%) |
Jun 30, 2011 | 44.11 | 44.33 | 42.74 | 43.80 | 89,127 | -0.04(-0.09%) |
Jun 29, 2011 | 44.21 | 44.67 | 43.75 | 43.84 | 118,630 | -0.08(-0.18%) |
Jun 28, 2011 | 43.43 | 44.60 | 43.09 | 43.92 | 149,178 | +0.68(+1.57%) |
Jun 27, 2011 | 41.67 | 43.67 | 41.10 | 43.24 | 127,761 | +1.80(+4.34%) |
Jun 24, 2011 | 40.90 | 42.70 | 40.14 | 41.44 | 241,506 | +0.55(+1.35%) |
Jun 23, 2011 | 40.13 | 40.98 | 39.62 | 40.89 | 149,045 | +0.17(+0.42%) |
Jun 22, 2011 | 40.09 | 40.97 | 39.66 | 40.72 | 109,947 | +0.31(+0.77%) |
Jun 21, 2011 | 39.48 | 40.75 | 39.48 | 40.41 | 79,299 | +1.24(+3.17%) |
Jun 20, 2011 | 39.00 | 39.34 | 37.58 | 39.17 | 72,757 | +1.37(+3.62%) |
Jun 17, 2011 | 37.83 | 38.02 | 37.14 | 37.80 | 129,984 | +0.24(+0.64%) |
Jun 16, 2011 | 38.51 | 38.78 | 37.12 | 37.56 | 104,116 | -0.97(-2.52%) |
Jun 15, 2011 | 38.85 | 39.48 | 38.50 | 38.53 | 59,948 | -0.94(-2.38%) |
Jun 14, 2011 | 38.09 | 40.11 | 38.09 | 39.47 | 86,174 | +1.90(+5.06%) |
Jun 13, 2011 | 38.94 | 39.16 | 37.51 | 37.57 | 140,360 | -1.22(-3.15%) |
Jun 10, 2011 | 39.45 | 39.90 | 38.75 | 38.79 | 81,868 | -1.17(-2.93%) |
Jun 09, 2011 | 40.00 | 40.48 | 39.67 | 39.96 | 90,304 | +0.07(+0.18%) |
Jun 08, 2011 | 42.00 | 42.08 | 39.87 | 39.89 | 178,121 | -2.34(-5.54%) |
Jun 07, 2011 | 42.07 | 42.73 | 41.40 | 42.23 | 90,709 | +0.55(+1.32%) |
Jun 06, 2011 | 43.56 | 43.61 | 40.60 | 41.68 | 161,714 | -1.38(-3.20%) |
Jun 03, 2011 | 43.20 | 43.94 | 42.56 | 43.06 | 123,773 | +1.35(+3.24%) |
May 24, 2011 | 41.90 | 43.20 | 41.39 | 41.71 | 120,280 | +0.09(+0.22%) |
May 23, 2011 | 41.63 | 42.17 | 41.27 | 41.62 | 62,539 | -0.98(-2.30%) |
May 20, 2011 | 42.79 | 43.94 | 42.41 | 42.60 | 140,277 | -0.52(-1.21%) |
May 19, 2011 | 41.11 | 43.18 | 40.60 | 43.12 | 123,697 | +2.40(+5.89%) |
May 18, 2011 | 39.45 | 41.00 | 39.21 | 40.72 | 81,439 | +1.33(+3.38%) |
May 17, 2011 | 39.20 | 39.75 | 39.20 | 39.39 | 75,070 | -0.17(-0.43%) |
May 16, 2011 | 40.50 | 40.84 | 39.55 | 39.56 | 120,657 | -1.19(-2.92%) |
May 13, 2011 | 41.90 | 41.90 | 40.65 | 40.75 | 43,536 | -1.12(-2.67%) |
May 12, 2011 | 41.00 | 42.10 | 39.99 | 41.87 | 50,243 | +0.60(+1.45%) |
May 11, 2011 | 41.99 | 42.37 | 41.16 | 41.27 | 81,893 | -0.74(-1.76%) |
May 10, 2011 | 42.18 | 42.24 | 41.60 | 42.01 | 99,601 | -0.23(-0.54%) |
May 09, 2011 | 42.87 | 43.20 | 41.97 | 42.24 | 86,221 | -0.80(-1.86%) |
May 06, 2011 | 41.60 | 43.74 | 40.11 | 43.04 | 220,227 | +3.67(+9.32%) |
May 05, 2011 | 38.16 | 39.93 | 36.86 | 39.37 | 216,128 | -1.38(-3.39%) |
May 04, 2011 | 42.27 | 42.27 | 40.50 | 40.75 | 62,798 | -1.51(-3.57%) |
May 03, 2011 | 42.15 | 42.53 | 41.52 | 42.26 | 96,080 | +0.03(+0.07%) |
May 02, 2011 | 42.23 | 43.96 | 41.64 | 42.23 | 79,199 | -0.94(-2.18%) |
Apr 29, 2011 | 42.52 | 44.01 | 41.96 | 43.17 | 115,270 | +0.75(+1.77%) |
Apr 28, 2011 | 42.36 | 42.86 | 41.40 | 42.42 | 90,348 | +0.01(+0.02%) |
Apr 27, 2011 | 42.75 | 43.02 | 41.74 | 42.41 | 57,408 | -0.26(-0.61%) |
Apr 26, 2011 | 41.64 | 43.50 | 41.50 | 42.67 | 119,635 | +1.13(+2.72%) |
Apr 25, 2011 | 39.87 | 41.77 | 39.62 | 41.54 | 116,143 | +1.60(+4.01%) |
Apr 21, 2011 | 40.38 | 40.40 | 39.52 | 39.94 | 69,523 | -0.17(-0.42%) |
Apr 20, 2011 | 39.22 | 40.11 | 39.21 | 40.11 | 52,378 | +1.74(+4.53%) |
Apr 19, 2011 | 38.73 | 38.93 | 38.31 | 38.37 | 31,469 | -0.09(-0.23%) |
Apr 18, 2011 | 38.46 | 39.07 | 38.15 | 38.46 | 44,787 | -0.80(-2.04%) |
Apr 15, 2011 | 38.50 | 39.38 | 38.25 | 39.26 | 85,235 | +0.69(+1.79%) |
Apr 14, 2011 | 36.97 | 38.68 | 36.66 | 38.57 | 46,310 | +1.40(+3.77%) |
Apr 13, 2011 | 38.28 | 38.28 | 37.13 | 37.17 | 74,408 | -0.84(-2.21%) |
Apr 12, 2011 | 39.01 | 39.10 | 38.00 | 38.01 | 86,332 | -1.32(-3.36%) |
Apr 11, 2011 | 40.06 | 40.06 | 39.21 | 39.33 | 101,089 | -0.66(-1.65%) |
Apr 08, 2011 | 40.40 | 40.48 | 39.81 | 39.99 | 78,045 | -0.04(-0.10%) |
Apr 07, 2011 | 40.50 | 40.95 | 40.00 | 40.03 | 93,519 | -0.43(-1.06%) |
Apr 06, 2011 | 40.60 | 40.71 | 40.22 | 40.46 | 94,652 | -0.12(-0.30%) |
Apr 05, 2011 | 40.38 | 40.98 | 40.19 | 40.58 | 73,878 | +0.02(+0.05%) |
Apr 04, 2011 | 40.44 | 40.99 | 39.88 | 40.56 | 135,157 | +0.44(+1.10%) |
Apr 01, 2011 | 40.08 | 40.99 | 39.10 | 40.12 | 154,572 | +0.12(+0.30%) |
Mar 31, 2011 | 40.47 | 40.68 | 39.70 | 40.00 | 207,281 | -0.71(-1.74%) |
Mar 30, 2011 | 37.79 | 40.71 | 37.51 | 40.71 | 274,394 | +3.24(+8.65%) |
Mar 29, 2011 | 36.97 | 37.74 | 36.72 | 37.47 | 54,108 | +0.53(+1.43%) |
Mar 28, 2011 | 37.41 | 37.82 | 36.79 | 36.94 | 69,918 | -0.51(-1.36%) |
Mar 25, 2011 | 36.02 | 37.72 | 36.02 | 37.45 | 114,438 | +1.59(+4.43%) |
Mar 24, 2011 | 34.68 | 36.08 | 34.67 | 35.86 | 109,126 | +1.66(+4.85%) |
Mar 23, 2011 | 33.65 | 34.30 | 33.16 | 34.20 | 54,894 | +0.51(+1.51%) |
Mar 22, 2011 | 33.69 | 34.25 | 33.08 | 33.69 | 58,102 | +0.22(+0.66%) |
Mar 21, 2011 | 32.98 | 33.49 | 32.10 | 33.47 | 70,707 | +1.14(+3.53%) |
Mar 18, 2011 | 33.18 | 33.18 | 32.17 | 32.33 | 109,878 | -0.56(-1.70%) |
Mar 17, 2011 | 34.08 | 34.08 | 32.83 | 32.89 | 61,210 | -0.42(-1.26%) |
Mar 16, 2011 | 34.01 | 34.39 | 33.11 | 33.31 | 88,013 | -0.87(-2.55%) |
Mar 15, 2011 | 33.75 | 34.59 | 33.14 | 34.18 | 80,900 | -0.74(-2.12%) |
Mar 14, 2011 | 34.87 | 35.19 | 34.29 | 34.92 | 67,190 | -0.50(-1.41%) |
Mar 11, 2011 | 34.17 | 36.13 | 33.90 | 35.42 | 96,586 | +0.90(+2.61%) |
Mar 10, 2011 | 35.50 | 35.50 | 34.05 | 34.52 | 142,259 | -1.48(-4.11%) |
Mar 09, 2011 | 37.44 | 37.44 | 35.95 | 36.00 | 126,920 | -1.46(-3.90%) |
Mar 08, 2011 | 36.79 | 37.80 | 36.36 | 37.46 | 75,898 | +0.67(+1.82%) |
Mar 07, 2011 | 36.89 | 37.36 | 35.99 | 36.79 | 82,622 | -0.08(-0.22%) |
Mar 04, 2011 | 37.00 | 37.80 | 36.30 | 36.87 | 108,018 | -0.97(-2.56%) |
Mar 03, 2011 | 36.75 | 37.95 | 36.62 | 37.84 | 99,886 | +1.61(+4.44%) |
Mar 02, 2011 | 36.03 | 36.81 | 35.25 | 36.23 | 71,414 | +0.13(+0.36%) |
Mar 01, 2011 | 35.86 | 36.93 | 35.23 | 36.10 | 153,787 | +0.45(+1.26%) |
Feb 28, 2011 | 35.90 | 36.19 | 35.00 | 35.65 | 142,873 | -0.25(-0.70%) |
Feb 25, 2011 | 35.21 | 36.27 | 35.00 | 35.90 | 127,789 | +0.71(+2.02%) |
Feb 24, 2011 | 33.38 | 36.95 | 32.90 | 35.19 | 402,533 | +5.35(+17.93%) |
Feb 23, 2011 | 30.55 | 30.86 | 29.76 | 29.84 | 141,366 | -0.55(-1.81%) |
Feb 22, 2011 | 30.46 | 31.25 | 30.05 | 30.39 | 122,157 | -0.50(-1.62%) |
Feb 18, 2011 | 31.33 | 31.70 | 30.48 | 30.89 | 71,372 | -0.26(-0.83%) |
Feb 17, 2011 | 30.86 | 31.22 | 30.39 | 31.15 | 61,404 | +0.12(+0.39%) |
Feb 16, 2011 | 30.29 | 31.14 | 30.19 | 31.03 | 50,528 | +0.80(+2.65%) |
Feb 15, 2011 | 30.63 | 31.11 | 29.93 | 30.23 | 87,817 | -0.54(-1.75%) |
Feb 14, 2011 | 30.25 | 31.39 | 30.04 | 30.77 | 137,264 | +0.37(+1.22%) |
Feb 11, 2011 | 29.93 | 30.56 | 29.75 | 30.40 | 87,844 | +0.24(+0.80%) |
Feb 10, 2011 | 29.77 | 30.58 | 29.32 | 30.16 | 145,753 | +0.08(+0.27%) |
Feb 09, 2011 | 29.86 | 30.15 | 29.33 | 30.08 | 110,818 | +0.03(+0.10%) |
Feb 08, 2011 | 29.67 | 30.11 | 29.29 | 30.05 | 24,399 | +0.24(+0.81%) |
Feb 07, 2011 | 29.55 | 30.36 | 28.75 | 29.81 | 18,168 | +0.27(+0.91%) |
Feb 04, 2011 | 30.21 | 31.18 | 29.41 | 29.54 | 34,707 | -0.61(-2.02%) |
Feb 03, 2011 | 30.18 | 30.72 | 29.48 | 30.15 | 81,080 | -0.23(-0.76%) |
Feb 02, 2011 | 31.06 | 31.57 | 30.27 | 30.38 | 26,938 | -0.86(-2.75%) |
Feb 01, 2011 | 30.48 | 31.30 | 30.27 | 31.24 | 56,113 | +0.92(+3.03%) |
Jan 31, 2011 | 30.66 | 31.23 | 30.00 | 30.32 | 51,130 | -0.24(-0.79%) |
Jan 28, 2011 | 31.68 | 31.68 | 30.01 | 30.56 | 61,570 | -1.04(-3.29%) |
Jan 27, 2011 | 32.01 | 32.07 | 31.38 | 31.60 | 35,240 | -0.44(-1.37%) |
Jan 26, 2011 | 30.19 | 32.68 | 30.19 | 32.04 | 93,664 | +1.85(+6.13%) |
Jan 25, 2011 | 29.78 | 30.41 | 29.32 | 30.19 | 58,683 | +0.14(+0.47%) |
Jan 24, 2011 | 29.64 | 30.40 | 29.50 | 30.05 | 54,238 | +0.32(+1.08%) |
Jan 21, 2011 | 29.84 | 30.79 | 29.71 | 29.73 | 72,124 | +0.13(+0.44%) |
Jan 20, 2011 | 29.98 | 29.98 | 28.62 | 29.60 | 79,263 | -0.64(-2.12%) |
Jan 19, 2011 | 31.64 | 31.99 | 30.16 | 30.24 | 68,211 | -1.45(-4.58%) |
Jan 18, 2011 | 31.76 | 32.90 | 31.53 | 31.69 | 32,700 | -0.36(-1.12%) |
Jan 14, 2011 | 31.61 | 32.28 | 31.52 | 32.05 | 61,933 | +0.47(+1.49%) |
Jan 13, 2011 | 31.58 | 32.07 | 31.28 | 31.58 | 26,313 | +0.02(+0.06%) |
Jan 12, 2011 | 32.19 | 32.23 | 31.24 | 31.56 | 37,265 | -0.24(-0.75%) |
Jan 11, 2011 | 31.30 | 32.00 | 31.11 | 31.80 | 19,474 | +0.56(+1.79%) |
Jan 10, 2011 | 31.81 | 31.97 | 31.03 | 31.24 | 72,380 | -0.87(-2.71%) |
Jan 07, 2011 | 33.22 | 33.48 | 31.60 | 32.11 | 38,349 | -1.06(-3.20%) |
Jan 06, 2011 | 33.17 | 33.28 | 32.67 | 33.17 | 56,543 | +0.12(+0.36%) |
Jan 05, 2011 | 32.31 | 33.19 | 31.37 | 33.05 | 133,458 | +0.71(+2.20%) |
Jan 04, 2011 | 33.14 | 33.49 | 31.22 | 32.34 | 142,099 | -0.58(-1.76%) |
Jan 03, 2011 | 33.28 | 33.47 | 31.99 | 32.92 | 110,134 | +0.08(+0.24%) |
Dec 31, 2010 | 32.59 | 33.52 | 32.59 | 32.84 | 38,996 | +0.24(+0.74%) |
Dec 30, 2010 | 31.98 | 32.82 | 31.98 | 32.60 | 37,155 | +0.32(+0.99%) |
Dec 29, 2010 | 32.30 | 32.45 | 32.07 | 32.28 | 20,129 | +0.13(+0.40%) |
Dec 28, 2010 | 31.52 | 32.38 | 31.38 | 32.15 | 48,778 | +0.51(+1.61%) |
Dec 27, 2010 | 31.30 | 31.66 | 31.16 | 31.64 | 25,216 | +0.18(+0.57%) |
Dec 23, 2010 | 31.54 | 31.62 | 31.34 | 31.46 | 22,187 | -0.03(-0.10%) |
Dec 22, 2010 | 31.45 | 31.57 | 31.15 | 31.49 | 39,856 | -0.01(-0.03%) |
Dec 21, 2010 | 31.79 | 31.79 | 31.30 | 31.50 | 29,358 | -0.01(-0.03%) |
Dec 20, 2010 | 31.35 | 31.80 | 31.30 | 31.51 | 44,028 | +0.17(+0.54%) |
Dec 17, 2010 | 31.57 | 32.12 | 31.22 | 31.34 | 227,345 | -0.28(-0.89%) |
Dec 16, 2010 | 30.89 | 31.92 | 30.89 | 31.62 | 38,711 | +0.72(+2.33%) |
Dec 15, 2010 | 30.95 | 31.62 | 30.64 | 30.90 | 62,254 | -0.17(-0.55%) |
Dec 14, 2010 | 31.17 | 31.21 | 30.03 | 31.07 | 37,171 | +0.08(+0.26%) |
Dec 13, 2010 | 31.47 | 31.63 | 30.76 | 30.99 | 85,712 | -0.35(-1.12%) |
Dec 10, 2010 | 30.28 | 31.37 | 30.28 | 31.34 | 58,882 | +1.02(+3.36%) |
Dec 09, 2010 | 30.74 | 30.74 | 29.80 | 30.32 | 58,132 | -0.31(-1.01%) |
Dec 08, 2010 | 30.49 | 30.92 | 30.42 | 30.63 | 68,461 | +0.32(+1.06%) |
Dec 07, 2010 | 29.50 | 30.45 | 29.35 | 30.31 | 63,282 | +1.01(+3.45%) |
Dec 06, 2010 | 28.60 | 29.40 | 28.59 | 29.30 | 39,567 | +0.58(+2.02%) |
Dec 03, 2010 | 27.73 | 28.81 | 27.70 | 28.72 | 38,334 | +0.92(+3.31%) |
Dec 02, 2010 | 27.44 | 27.82 | 27.01 | 27.80 | 50,733 | +0.72(+2.66%) |
Dec 01, 2010 | 26.46 | 27.47 | 26.10 | 27.08 | 67,576 | +1.11(+4.27%) |
Nov 30, 2010 | 26.51 | 26.89 | 25.73 | 25.97 | 68,591 | -0.94(-3.49%) |
Nov 29, 2010 | 27.39 | 27.62 | 26.77 | 26.91 | 34,081 | -0.76(-2.75%) |
Nov 26, 2010 | 27.37 | 27.89 | 27.30 | 27.67 | 7,690 | +0.14(+0.51%) |
Nov 24, 2010 | 27.22 | 27.53 | 27.53 | 27.53 | 50,006 | +0.46(+1.70%) |
Nov 23, 2010 | 26.75 | 27.19 | 26.69 | 27.07 | 19,651 | -0.02(-0.07%) |
Nov 22, 2010 | 27.30 | 27.49 | 26.72 | 27.09 | 23,522 | -0.29(-1.06%) |
Nov 19, 2010 | 27.49 | 27.80 | 26.79 | 27.38 | 101,327 | -0.02(-0.07%) |
Nov 18, 2010 | 27.18 | 27.55 | 26.79 | 27.40 | 55,421 | +0.61(+2.28%) |
Nov 17, 2010 | 27.22 | 27.48 | 26.39 | 26.79 | 74,347 | -0.44(-1.62%) |
Nov 16, 2010 | 27.68 | 27.82 | 26.92 | 27.23 | 69,655 | -0.76(-2.72%) |
Nov 15, 2010 | 28.72 | 28.72 | 27.89 | 27.99 | 29,072 | -0.45(-1.58%) |
Nov 12, 2010 | 28.64 | 28.82 | 28.01 | 28.44 | 42,833 | -0.38(-1.32%) |
Nov 11, 2010 | 28.48 | 28.95 | 28.08 | 28.82 | 68,951 | -0.12(-0.43%) |
Nov 10, 2010 | 27.80 | 28.97 | 27.67 | 28.95 | 125,333 | +1.12(+4.01%) |
Nov 09, 2010 | 27.91 | 28.37 | 27.50 | 27.83 | 95,996 | -0.08(-0.29%) |
Nov 08, 2010 | 26.93 | 27.92 | 26.93 | 27.91 | 54,089 | +0.97(+3.60%) |
Nov 05, 2010 | 26.43 | 27.21 | 26.38 | 26.94 | 121,730 | +0.66(+2.51%) |
Nov 04, 2010 | 25.76 | 27.00 | 24.91 | 26.28 | 224,475 | +0.35(+1.35%) |
Nov 03, 2010 | 24.33 | 25.94 | 24.33 | 25.93 | 98,107 | +0.68(+2.69%) |
Nov 02, 2010 | 24.10 | 25.38 | 23.97 | 25.25 | 61,510 | +1.51(+6.36%) |