Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.88 | 29.57 | 28.71 | 29.45 | 190,711 | +0.76(+2.65%) |
Aug 30, 2011 | 28.53 | 28.93 | 28.36 | 28.69 | 107,080 | -0.32(-1.10%) |
Aug 29, 2011 | 28.64 | 29.18 | 28.32 | 29.01 | 138,139 | +1.01(+3.61%) |
Aug 26, 2011 | 27.59 | 28.00 | 26.83 | 28.00 | 192,198 | +0.20(+0.72%) |
Aug 25, 2011 | 28.47 | 29.41 | 27.70 | 27.80 | 145,860 | -0.54(-1.91%) |
Aug 24, 2011 | 29.01 | 29.02 | 27.79 | 28.34 | 206,160 | -0.77(-2.65%) |
Aug 23, 2011 | 27.50 | 29.61 | 27.12 | 29.11 | 312,864 | +1.84(+6.75%) |
Aug 22, 2011 | 27.70 | 28.00 | 26.85 | 27.27 | 298,081 | +0.79(+2.98%) |
Aug 19, 2011 | 27.74 | 28.22 | 25.81 | 26.48 | 386,944 | -1.70(-6.03%) |
Aug 18, 2011 | 29.33 | 29.75 | 28.00 | 28.18 | 564,569 | -2.60(-8.45%) |
Aug 17, 2011 | 30.97 | 31.75 | 30.25 | 30.78 | 212,598 | -0.22(-0.71%) |
Aug 16, 2011 | 31.25 | 31.50 | 30.61 | 31.00 | 217,848 | -0.10(-0.32%) |
Aug 15, 2011 | 30.13 | 31.16 | 30.13 | 31.10 | 115,394 | +1.18(+3.94%) |
Aug 12, 2011 | 30.18 | 30.68 | 29.41 | 29.92 | 178,638 | +0.10(+0.34%) |
Aug 11, 2011 | 28.66 | 30.44 | 28.66 | 29.82 | 292,288 | +1.40(+4.93%) |
Aug 10, 2011 | 28.49 | 29.40 | 28.17 | 28.42 | 213,145 | -1.08(-3.66%) |
Aug 09, 2011 | 29.13 | 29.57 | 27.62 | 29.50 | 299,813 | +1.60(+5.73%) |
Aug 08, 2011 | 30.59 | 30.92 | 27.72 | 27.90 | 631,217 | -3.95(-12.40%) |
Aug 05, 2011 | 32.63 | 33.13 | 31.27 | 31.85 | 459,482 | -0.19(-0.59%) |
Aug 04, 2011 | 32.90 | 33.40 | 31.99 | 32.04 | 751,274 | -1.72(-5.09%) |
Aug 03, 2011 | 33.14 | 34.69 | 32.92 | 33.76 | 434,501 | +0.44(+1.32%) |
Aug 02, 2011 | 34.07 | 35.00 | 33.16 | 33.32 | 493,909 | -1.13(-3.28%) |
Aug 01, 2011 | 35.00 | 35.34 | 34.19 | 34.45 | 263,257 | -0.40(-1.15%) |
Jul 29, 2011 | 34.65 | 35.15 | 34.09 | 34.85 | 183,310 | -0.22(-0.63%) |
Jul 28, 2011 | 34.00 | 35.22 | 33.81 | 35.07 | 234,420 | +1.11(+3.27%) |
Jul 27, 2011 | 34.40 | 34.40 | 33.28 | 33.96 | 278,282 | -0.70(-2.02%) |
Jul 26, 2011 | 33.80 | 34.79 | 33.80 | 34.66 | 255,855 | +0.75(+2.21%) |
Jul 25, 2011 | 33.06 | 34.43 | 33.01 | 33.91 | 506,563 | -0.41(-1.19%) |
Jul 22, 2011 | 34.55 | 35.60 | 33.25 | 34.32 | 666,806 | +0.94(+2.82%) |
Jul 21, 2011 | 30.85 | 34.57 | 30.80 | 33.38 | 1,126,592 | +4.37(+15.06%) |
Jul 20, 2011 | 29.46 | 29.46 | 28.82 | 29.01 | 262,659 | -0.05(-0.17%) |
Jul 19, 2011 | 28.53 | 29.14 | 28.53 | 29.06 | 92,220 | +0.81(+2.87%) |
Jul 18, 2011 | 29.00 | 29.00 | 27.75 | 28.25 | 72,965 | -0.78(-2.69%) |
Jul 15, 2011 | 29.11 | 29.59 | 28.64 | 29.03 | 114,264 | +0.17(+0.59%) |
Jul 14, 2011 | 29.31 | 29.60 | 28.41 | 28.86 | 76,503 | -0.66(-2.24%) |
Jul 13, 2011 | 29.89 | 30.08 | 29.31 | 29.52 | 97,883 | -0.13(-0.44%) |
Jul 12, 2011 | 29.99 | 30.45 | 29.19 | 29.65 | 230,887 | -0.55(-1.82%) |
Jul 11, 2011 | 29.81 | 30.75 | 29.81 | 30.20 | 169,799 | +0.00(+0.00%) |
Jul 08, 2011 | 30.38 | 30.50 | 29.90 | 30.20 | 90,829 | -0.42(-1.37%) |
Jul 07, 2011 | 29.82 | 30.90 | 29.77 | 30.62 | 106,050 | +1.04(+3.52%) |
Jul 06, 2011 | 29.81 | 29.96 | 28.73 | 29.58 | 175,586 | -0.36(-1.20%) |
Jul 05, 2011 | 30.05 | 30.49 | 29.84 | 29.94 | 104,247 | -0.04(-0.13%) |
Jul 01, 2011 | 29.65 | 30.12 | 29.48 | 29.98 | 88,341 | +0.17(+0.57%) |
Jun 30, 2011 | 29.40 | 29.91 | 28.92 | 29.81 | 104,986 | +0.57(+1.95%) |
Jun 29, 2011 | 29.52 | 29.72 | 28.80 | 29.24 | 65,942 | -0.17(-0.58%) |
Jun 28, 2011 | 28.90 | 29.45 | 28.71 | 29.41 | 68,485 | +0.65(+2.26%) |
Jun 27, 2011 | 28.74 | 29.25 | 28.69 | 28.76 | 82,656 | +0.02(+0.07%) |
Jun 24, 2011 | 28.55 | 29.14 | 28.55 | 28.74 | 110,081 | +0.17(+0.60%) |
Jun 23, 2011 | 27.82 | 28.61 | 27.26 | 28.57 | 97,744 | +0.40(+1.42%) |
Jun 22, 2011 | 28.54 | 29.08 | 28.13 | 28.17 | 75,919 | -0.47(-1.64%) |
Jun 21, 2011 | 27.61 | 28.74 | 27.55 | 28.64 | 125,720 | +1.26(+4.60%) |
Jun 20, 2011 | 27.11 | 27.72 | 27.09 | 27.38 | 179,029 | -0.53(-1.90%) |
Jun 17, 2011 | 28.28 | 28.29 | 27.53 | 27.91 | 217,443 | -0.05(-0.18%) |
Jun 16, 2011 | 29.21 | 29.21 | 27.78 | 27.96 | 204,469 | -1.28(-4.38%) |
Jun 15, 2011 | 30.00 | 30.39 | 29.17 | 29.24 | 75,659 | -1.05(-3.47%) |
Jun 14, 2011 | 29.76 | 30.57 | 29.76 | 30.29 | 236,142 | +1.03(+3.52%) |
Jun 13, 2011 | 29.51 | 30.10 | 29.08 | 29.26 | 356,756 | -0.08(-0.27%) |
Jun 10, 2011 | 29.38 | 29.77 | 29.05 | 29.34 | 126,189 | -0.14(-0.47%) |
Jun 09, 2011 | 29.10 | 29.85 | 28.91 | 29.48 | 146,827 | +0.57(+1.97%) |
Jun 08, 2011 | 29.84 | 29.99 | 28.87 | 28.91 | 230,414 | -0.93(-3.12%) |
Jun 07, 2011 | 30.35 | 30.44 | 29.79 | 29.84 | 144,492 | -0.27(-0.90%) |
Jun 06, 2011 | 30.62 | 30.65 | 29.03 | 30.11 | 289,870 | -0.59(-1.92%) |
Jun 03, 2011 | 30.36 | 31.16 | 29.83 | 30.70 | 109,201 | +1.99(+6.93%) |
May 24, 2011 | 29.45 | 29.58 | 28.70 | 28.71 | 82,077 | -0.65(-2.21%) |
May 23, 2011 | 29.49 | 29.68 | 29.23 | 29.36 | 139,741 | -0.93(-3.07%) |
May 20, 2011 | 30.52 | 30.71 | 29.82 | 30.29 | 223,571 | -0.25(-0.82%) |
May 19, 2011 | 30.42 | 30.83 | 30.09 | 30.54 | 90,181 | +0.10(+0.33%) |
May 18, 2011 | 30.10 | 30.65 | 30.07 | 30.44 | 102,322 | +0.45(+1.50%) |
May 17, 2011 | 30.25 | 30.33 | 29.38 | 29.99 | 168,846 | -0.43(-1.41%) |
May 16, 2011 | 31.00 | 31.28 | 30.36 | 30.42 | 234,993 | -0.99(-3.15%) |
May 13, 2011 | 32.26 | 32.60 | 31.28 | 31.41 | 289,930 | -1.03(-3.18%) |
May 12, 2011 | 31.00 | 32.63 | 30.88 | 32.44 | 318,347 | +0.85(+2.69%) |
May 11, 2011 | 32.05 | 32.11 | 30.37 | 31.59 | 387,028 | -0.91(-2.80%) |
May 10, 2011 | 30.25 | 32.84 | 30.20 | 32.50 | 810,722 | +2.30(+7.62%) |
May 09, 2011 | 29.96 | 30.25 | 29.67 | 30.20 | 305,045 | +0.30(+1.00%) |
May 06, 2011 | 29.78 | 29.97 | 29.54 | 29.90 | 336,260 | +0.37(+1.25%) |
May 05, 2011 | 29.05 | 29.71 | 28.56 | 29.53 | 444,008 | +0.50(+1.71%) |
May 04, 2011 | 28.56 | 29.11 | 28.49 | 29.03 | 340,177 | +0.53(+1.87%) |
May 03, 2011 | 27.80 | 28.54 | 27.80 | 28.50 | 233,191 | +0.00(+0.00%) |
May 02, 2011 | 28.47 | 28.77 | 27.71 | 28.50 | 435,536 | -1.04(-3.52%) |
Apr 29, 2011 | 29.00 | 30.00 | 28.99 | 29.54 | 224,316 | +0.39(+1.34%) |
Apr 28, 2011 | 27.31 | 29.15 | 26.80 | 29.15 | 1,028,415 | -0.34(-1.15%) |
Apr 27, 2011 | 28.95 | 29.73 | 28.64 | 29.49 | 476,807 | +0.50(+1.72%) |
Apr 26, 2011 | 28.04 | 29.00 | 28.04 | 28.99 | 345,184 | +0.97(+3.46%) |
Apr 25, 2011 | 27.81 | 28.07 | 27.58 | 28.02 | 102,669 | +0.41(+1.48%) |
Apr 21, 2011 | 27.37 | 27.69 | 27.30 | 27.61 | 146,000 | +0.54(+1.99%) |
Apr 20, 2011 | 25.85 | 27.11 | 25.85 | 27.07 | 283,262 | +1.32(+5.13%) |
Apr 19, 2011 | 26.40 | 26.41 | 25.65 | 25.75 | 188,252 | -0.69(-2.61%) |
Apr 18, 2011 | 26.25 | 26.54 | 26.01 | 26.44 | 71,991 | -0.03(-0.11%) |
Apr 15, 2011 | 26.72 | 26.93 | 26.30 | 26.47 | 120,618 | -0.26(-0.97%) |
Apr 14, 2011 | 26.68 | 26.93 | 26.45 | 26.73 | 90,705 | -0.04(-0.15%) |
Apr 13, 2011 | 26.90 | 26.99 | 26.33 | 26.77 | 140,629 | +0.22(+0.83%) |
Apr 12, 2011 | 26.86 | 26.86 | 26.22 | 26.55 | 155,582 | -0.64(-2.35%) |
Apr 11, 2011 | 27.22 | 27.75 | 27.08 | 27.19 | 165,142 | +0.20(+0.74%) |
Apr 08, 2011 | 27.11 | 27.49 | 26.88 | 26.99 | 196,576 | -0.04(-0.15%) |
Apr 07, 2011 | 26.19 | 27.09 | 26.16 | 27.03 | 203,257 | +0.80(+3.05%) |
Apr 06, 2011 | 26.20 | 26.65 | 25.85 | 26.23 | 186,219 | +0.61(+2.38%) |
Apr 05, 2011 | 25.82 | 25.82 | 25.26 | 25.62 | 395,398 | +1.02(+4.13%) |
Apr 04, 2011 | 24.96 | 25.09 | 24.51 | 24.61 | 167,254 | -0.18(-0.75%) |
Apr 01, 2011 | 25.39 | 25.43 | 24.68 | 24.79 | 209,021 | -0.44(-1.74%) |
Mar 31, 2011 | 25.27 | 25.37 | 25.03 | 25.23 | 153,664 | -0.06(-0.24%) |
Mar 30, 2011 | 25.29 | 25.45 | 24.64 | 25.29 | 289,452 | +0.71(+2.89%) |
Mar 29, 2011 | 24.82 | 25.03 | 24.53 | 24.58 | 357,829 | -0.14(-0.57%) |
Mar 28, 2011 | 24.96 | 25.04 | 24.57 | 24.72 | 394,809 | -0.03(-0.12%) |
Mar 25, 2011 | 26.24 | 26.80 | 24.53 | 24.75 | 935,878 | -0.86(-3.36%) |
Mar 24, 2011 | 25.20 | 25.75 | 24.85 | 25.61 | 374,457 | +0.38(+1.51%) |
Mar 23, 2011 | 25.25 | 25.57 | 25.09 | 25.23 | 437,871 | +0.03(+0.12%) |
Mar 22, 2011 | 25.18 | 25.90 | 25.00 | 25.20 | 184,341 | +0.25(+1.00%) |
Mar 21, 2011 | 24.79 | 25.18 | 24.31 | 24.95 | 138,537 | +0.99(+4.13%) |
Mar 18, 2011 | 25.00 | 25.00 | 23.67 | 23.96 | 498,014 | -0.79(-3.19%) |
Mar 17, 2011 | 25.22 | 25.28 | 24.42 | 24.75 | 199,870 | -0.13(-0.52%) |
Mar 16, 2011 | 25.27 | 25.58 | 24.78 | 24.88 | 126,388 | -0.36(-1.43%) |
Mar 15, 2011 | 24.53 | 25.37 | 24.06 | 25.24 | 213,499 | -0.37(-1.44%) |
Mar 14, 2011 | 25.55 | 25.87 | 25.41 | 25.61 | 126,433 | -0.29(-1.12%) |
Mar 11, 2011 | 25.14 | 25.93 | 25.02 | 25.90 | 103,465 | +0.47(+1.85%) |
Mar 10, 2011 | 25.47 | 25.71 | 25.21 | 25.43 | 103,237 | -0.24(-0.93%) |
Mar 09, 2011 | 25.86 | 25.89 | 25.55 | 25.67 | 120,190 | -0.27(-1.04%) |
Mar 08, 2011 | 25.86 | 26.11 | 25.65 | 25.94 | 192,050 | +0.03(+0.12%) |
Mar 07, 2011 | 26.23 | 26.23 | 25.76 | 25.91 | 136,031 | -0.33(-1.26%) |
Mar 04, 2011 | 26.62 | 26.65 | 26.13 | 26.24 | 51,458 | -0.26(-0.98%) |
Mar 03, 2011 | 26.26 | 26.75 | 26.26 | 26.50 | 124,448 | +0.55(+2.12%) |
Mar 02, 2011 | 25.49 | 26.12 | 25.17 | 25.95 | 315,245 | +0.26(+1.01%) |
Mar 01, 2011 | 26.11 | 26.11 | 25.55 | 25.69 | 250,303 | -0.61(-2.32%) |
Feb 28, 2011 | 26.63 | 26.63 | 26.05 | 26.30 | 148,245 | -0.32(-1.20%) |
Feb 25, 2011 | 26.06 | 26.73 | 26.03 | 26.62 | 194,323 | +0.62(+2.38%) |
Feb 24, 2011 | 26.14 | 26.49 | 25.54 | 26.00 | 190,332 | -0.21(-0.80%) |
Feb 23, 2011 | 26.53 | 26.53 | 25.38 | 26.21 | 262,244 | -0.33(-1.24%) |
Feb 22, 2011 | 27.15 | 27.17 | 26.36 | 26.54 | 203,145 | -0.89(-3.24%) |
Feb 18, 2011 | 27.34 | 27.50 | 27.06 | 27.43 | 159,100 | +0.06(+0.22%) |
Feb 17, 2011 | 27.17 | 27.57 | 26.97 | 27.37 | 121,167 | +0.10(+0.37%) |
Feb 16, 2011 | 26.69 | 27.39 | 26.65 | 27.27 | 166,764 | +0.70(+2.63%) |
Feb 15, 2011 | 26.87 | 26.90 | 26.53 | 26.57 | 203,659 | -0.67(-2.46%) |
Feb 14, 2011 | 27.50 | 27.59 | 27.09 | 27.24 | 245,165 | -0.26(-0.95%) |
Feb 11, 2011 | 27.42 | 27.68 | 26.85 | 27.50 | 292,656 | -0.04(-0.15%) |
Feb 10, 2011 | 27.13 | 27.58 | 26.90 | 27.54 | 186,818 | +0.05(+0.18%) |
Feb 09, 2011 | 27.52 | 27.53 | 27.00 | 27.49 | 106,507 | -0.32(-1.15%) |
Feb 08, 2011 | 27.75 | 27.97 | 27.48 | 27.81 | 56,076 | +0.09(+0.32%) |
Feb 07, 2011 | 27.51 | 28.22 | 27.51 | 27.72 | 165,916 | +0.05(+0.18%) |
Feb 04, 2011 | 27.19 | 27.90 | 26.99 | 27.67 | 188,539 | +0.32(+1.17%) |
Feb 03, 2011 | 27.25 | 27.41 | 26.85 | 27.35 | 155,189 | +0.02(+0.07%) |
Feb 02, 2011 | 26.93 | 27.66 | 26.77 | 27.33 | 187,773 | -0.05(-0.18%) |
Feb 01, 2011 | 27.15 | 28.00 | 27.06 | 27.38 | 289,479 | +0.03(+0.11%) |
Jan 31, 2011 | 26.08 | 27.35 | 26.05 | 27.35 | 548,972 | +0.63(+2.36%) |
Jan 28, 2011 | 28.20 | 28.85 | 26.64 | 26.72 | 427,403 | -1.60(-5.65%) |
Jan 27, 2011 | 26.84 | 28.98 | 26.37 | 28.32 | 1,034,613 | +2.24(+8.59%) |
Jan 26, 2011 | 26.35 | 26.63 | 25.81 | 26.08 | 460,307 | -0.27(-1.02%) |
Jan 25, 2011 | 26.42 | 26.49 | 26.10 | 26.35 | 211,211 | -0.34(-1.27%) |
Jan 24, 2011 | 26.61 | 26.84 | 26.32 | 26.69 | 246,595 | -0.04(-0.15%) |
Jan 21, 2011 | 27.55 | 27.61 | 26.68 | 26.73 | 266,741 | -0.63(-2.30%) |
Jan 20, 2011 | 27.21 | 27.39 | 26.61 | 27.36 | 253,482 | +0.10(+0.37%) |
Jan 19, 2011 | 27.84 | 28.15 | 26.92 | 27.26 | 258,628 | -0.57(-2.05%) |
Jan 18, 2011 | 27.90 | 27.93 | 27.25 | 27.83 | 108,528 | +0.09(+0.32%) |
Jan 14, 2011 | 27.01 | 27.82 | 27.01 | 27.74 | 143,774 | +0.75(+2.78%) |
Jan 13, 2011 | 27.09 | 27.25 | 26.50 | 26.99 | 412,627 | -0.71(-2.56%) |
Jan 12, 2011 | 28.27 | 28.27 | 27.42 | 27.70 | 247,879 | -0.50(-1.77%) |
Jan 11, 2011 | 28.40 | 28.40 | 27.81 | 28.20 | 145,543 | +0.13(+0.46%) |
Jan 10, 2011 | 27.55 | 28.56 | 27.45 | 28.07 | 264,815 | +0.30(+1.08%) |
Jan 07, 2011 | 27.43 | 27.99 | 27.21 | 27.77 | 254,059 | +0.39(+1.42%) |
Jan 06, 2011 | 27.10 | 27.57 | 27.10 | 27.38 | 202,426 | +0.35(+1.29%) |
Jan 05, 2011 | 27.52 | 27.52 | 26.83 | 27.03 | 286,985 | -0.33(-1.21%) |
Jan 04, 2011 | 26.54 | 27.47 | 26.46 | 27.36 | 401,612 | +0.86(+3.25%) |
Jan 03, 2011 | 26.38 | 27.00 | 26.38 | 26.50 | 143,229 | +0.33(+1.26%) |
Dec 31, 2010 | 26.03 | 26.41 | 26.03 | 26.17 | 58,179 | -0.09(-0.34%) |
Dec 30, 2010 | 25.90 | 26.34 | 25.80 | 26.26 | 40,669 | +0.26(+1.00%) |
Dec 29, 2010 | 25.70 | 26.09 | 25.70 | 26.00 | 67,864 | +0.21(+0.81%) |
Dec 28, 2010 | 25.95 | 26.17 | 25.76 | 25.79 | 27,849 | -0.15(-0.58%) |
Dec 27, 2010 | 25.98 | 26.09 | 25.82 | 25.94 | 83,827 | -0.11(-0.42%) |
Dec 23, 2010 | 26.25 | 26.30 | 25.88 | 26.05 | 54,412 | -0.27(-1.03%) |
Dec 22, 2010 | 25.91 | 26.70 | 25.60 | 26.32 | 161,322 | +0.31(+1.19%) |
Dec 21, 2010 | 25.61 | 26.07 | 25.44 | 26.01 | 89,606 | +0.56(+2.20%) |
Dec 20, 2010 | 25.99 | 26.05 | 25.37 | 25.45 | 114,817 | -0.51(-1.96%) |
Dec 17, 2010 | 25.24 | 26.24 | 25.23 | 25.96 | 385,616 | +0.71(+2.81%) |
Dec 16, 2010 | 24.77 | 25.38 | 24.77 | 25.25 | 164,392 | +0.47(+1.90%) |
Dec 15, 2010 | 24.02 | 25.23 | 24.02 | 24.78 | 307,666 | +0.60(+2.48%) |
Dec 14, 2010 | 24.21 | 24.38 | 23.85 | 24.18 | 269,184 | -0.27(-1.10%) |
Dec 13, 2010 | 24.98 | 24.98 | 24.45 | 24.45 | 192,651 | -0.53(-2.12%) |
Dec 10, 2010 | 25.25 | 25.27 | 24.83 | 24.98 | 117,967 | -0.12(-0.48%) |
Dec 09, 2010 | 25.35 | 25.50 | 24.98 | 25.10 | 123,711 | -0.18(-0.71%) |
Dec 08, 2010 | 24.67 | 25.44 | 24.60 | 25.28 | 479,947 | +0.21(+0.84%) |
Dec 07, 2010 | 25.49 | 25.49 | 25.00 | 25.07 | 146,971 | -0.20(-0.79%) |
Dec 06, 2010 | 25.40 | 25.53 | 24.86 | 25.27 | 325,645 | -0.07(-0.28%) |
Dec 03, 2010 | 24.21 | 25.72 | 24.21 | 25.34 | 284,638 | +0.96(+3.94%) |
Dec 02, 2010 | 24.30 | 24.45 | 24.17 | 24.38 | 210,991 | +0.07(+0.29%) |
Dec 01, 2010 | 24.14 | 24.46 | 24.01 | 24.31 | 473,993 | +0.48(+2.01%) |
Nov 30, 2010 | 23.80 | 24.02 | 23.53 | 23.83 | 310,569 | -0.54(-2.22%) |
Nov 29, 2010 | 24.00 | 24.52 | 23.50 | 24.37 | 741,588 | -0.84(-3.33%) |
Nov 26, 2010 | 24.80 | 25.34 | 24.73 | 25.21 | 91,465 | +0.23(+0.92%) |
Nov 24, 2010 | 24.37 | 24.98 | 24.98 | 24.98 | 285,821 | +0.80(+3.31%) |
Nov 23, 2010 | 23.90 | 24.20 | 23.45 | 24.18 | 231,471 | -0.01(-0.04%) |
Nov 22, 2010 | 23.50 | 24.31 | 23.50 | 24.19 | 279,587 | +0.63(+2.67%) |
Nov 19, 2010 | 23.46 | 23.62 | 23.18 | 23.56 | 63,443 | +0.11(+0.47%) |
Nov 18, 2010 | 23.17 | 23.57 | 23.17 | 23.45 | 188,824 | +0.48(+2.09%) |
Nov 17, 2010 | 22.80 | 23.23 | 22.61 | 22.97 | 68,820 | +0.11(+0.48%) |
Nov 16, 2010 | 23.33 | 23.34 | 22.74 | 22.86 | 170,016 | -0.65(-2.76%) |
Nov 15, 2010 | 23.88 | 23.88 | 23.48 | 23.51 | 88,966 | -0.27(-1.14%) |
Nov 12, 2010 | 23.90 | 24.20 | 23.08 | 23.78 | 244,458 | -0.33(-1.37%) |
Nov 11, 2010 | 23.55 | 24.22 | 23.08 | 24.11 | 193,637 | +0.14(+0.58%) |
Nov 10, 2010 | 23.25 | 24.21 | 23.21 | 23.97 | 290,403 | +0.66(+2.83%) |
Nov 09, 2010 | 23.72 | 23.81 | 23.26 | 23.31 | 143,923 | -0.43(-1.81%) |
Nov 08, 2010 | 23.62 | 23.98 | 23.41 | 23.74 | 186,850 | -0.25(-1.04%) |
Nov 05, 2010 | 24.19 | 24.34 | 23.52 | 23.99 | 280,474 | -0.16(-0.66%) |
Nov 04, 2010 | 24.51 | 24.72 | 24.00 | 24.15 | 733,222 | +0.14(+0.58%) |
Nov 03, 2010 | 23.35 | 24.04 | 23.01 | 24.01 | 544,480 | +0.73(+3.14%) |
Nov 02, 2010 | 22.38 | 23.28 | 22.08 | 23.28 | 469,153 | +0.92(+4.11%) |
Nov 01, 2010 | 22.99 | 23.00 | 22.26 | 22.36 | 254,571 | -0.68(-2.95%) |
Oct 29, 2010 | 22.19 | 23.47 | 22.19 | 23.04 | 559,083 | +0.69(+3.09%) |
Oct 28, 2010 | 23.03 | 23.14 | 21.76 | 22.35 | 1,669,177 | +1.10(+5.18%) |
Oct 27, 2010 | 21.05 | 21.25 | 20.80 | 21.25 | 350,057 | +0.76(+3.71%) |
Oct 25, 2010 | 20.29 | 20.58 | 20.16 | 20.49 | 600,709 | +0.20(+0.99%) |
Oct 22, 2010 | 20.13 | 20.74 | 20.10 | 20.29 | 532,053 | +0.22(+1.10%) |
Oct 21, 2010 | 19.90 | 20.27 | 19.62 | 20.07 | 1,887,315 | -0.82(-3.93%) |
Oct 20, 2010 | 20.44 | 21.01 | 20.35 | 20.89 | 1,054,127 | +0.50(+2.45%) |
Oct 19, 2010 | 20.24 | 20.67 | 20.04 | 20.39 | 388,315 | -0.17(-0.83%) |
Oct 18, 2010 | 20.41 | 20.99 | 20.31 | 20.56 | 607,778 | +0.53(+2.65%) |
Oct 15, 2010 | 20.23 | 20.24 | 19.83 | 20.03 | 352,503 | -0.08(-0.40%) |
Oct 14, 2010 | 20.34 | 20.41 | 19.77 | 20.11 | 254,926 | -0.10(-0.49%) |
Oct 13, 2010 | 20.07 | 20.47 | 20.05 | 20.21 | 464,386 | +0.42(+2.12%) |
Oct 12, 2010 | 20.03 | 20.06 | 19.70 | 19.79 | 223,179 | -0.17(-0.85%) |
Oct 11, 2010 | 19.56 | 20.02 | 19.53 | 19.96 | 183,146 | +0.48(+2.46%) |
Oct 08, 2010 | 19.32 | 19.48 | 19.15 | 19.48 | 321,504 | +0.14(+0.72%) |
Oct 07, 2010 | 19.75 | 19.77 | 19.04 | 19.34 | 430,470 | -0.32(-1.63%) |
Oct 06, 2010 | 20.31 | 20.39 | 19.23 | 19.66 | 473,428 | -0.57(-2.82%) |
Oct 05, 2010 | 19.79 | 20.25 | 19.79 | 20.23 | 459,462 | +0.70(+3.58%) |
Oct 04, 2010 | 19.89 | 19.89 | 19.21 | 19.53 | 105,825 | -0.35(-1.76%) |
Oct 01, 2010 | 19.75 | 19.88 | 19.39 | 19.88 | 188,546 | +0.24(+1.22%) |
Sep 30, 2010 | 19.56 | 19.87 | 19.07 | 19.64 | 230,254 | +0.14(+0.72%) |
Sep 29, 2010 | 19.79 | 19.97 | 19.34 | 19.50 | 279,548 | -0.37(-1.86%) |
Sep 28, 2010 | 19.82 | 19.90 | 19.34 | 19.87 | 188,886 | +0.01(+0.05%) |
Sep 27, 2010 | 20.00 | 20.44 | 19.36 | 19.86 | 562,441 | +0.32(+1.64%) |
Sep 24, 2010 | 18.43 | 20.32 | 18.43 | 19.54 | 1,324,381 | +1.42(+7.84%) |
Sep 23, 2010 | 18.25 | 18.40 | 18.05 | 18.12 | 88,549 | -0.20(-1.09%) |
Sep 22, 2010 | 18.54 | 18.54 | 18.20 | 18.32 | 141,374 | -0.20(-1.08%) |
Sep 21, 2010 | 18.55 | 18.64 | 18.28 | 18.52 | 228,291 | +0.09(+0.49%) |
Sep 20, 2010 | 18.00 | 18.47 | 17.95 | 18.43 | 369,549 | +0.68(+3.83%) |
Sep 17, 2010 | 18.01 | 18.05 | 17.51 | 17.75 | 342,159 | +0.06(+0.34%) |
Sep 15, 2010 | 17.21 | 17.80 | 17.12 | 17.69 | 487,458 | +0.50(+2.91%) |
Sep 14, 2010 | 17.01 | 17.19 | 16.68 | 17.19 | 525,597 | +0.28(+1.66%) |
Sep 13, 2010 | 16.56 | 17.16 | 16.56 | 16.91 | 779,342 | +0.54(+3.30%) |
Sep 10, 2010 | 16.66 | 16.82 | 15.80 | 16.37 | 494,606 | -0.27(-1.62%) |
Sep 09, 2010 | 17.14 | 17.14 | 16.51 | 16.64 | 404,448 | -0.27(-1.60%) |
Sep 08, 2010 | 17.00 | 17.06 | 16.69 | 16.91 | 487,271 | -0.05(-0.29%) |
Sep 07, 2010 | 17.08 | 17.16 | 16.87 | 16.96 | 209,104 | -0.16(-0.93%) |
Sep 03, 2010 | 17.02 | 17.30 | 16.95 | 17.12 | 287,454 | +0.19(+1.12%) |
Sep 02, 2010 | 17.01 | 17.43 | 16.90 | 16.93 | 329,460 | -0.14(-0.82%) |