Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.71 | 21.06 | 20.46 | 20.97 | 1,462,078 | +0.31(+1.50%) |
Feb 25, 2011 | 20.70 | 20.95 | 20.56 | 20.66 | 726,952 | +0.06(+0.29%) |
Feb 24, 2011 | 20.60 | 20.97 | 20.43 | 20.60 | 829,830 | -0.20(-0.96%) |
Feb 23, 2011 | 20.84 | 21.13 | 20.45 | 20.80 | 1,010,682 | -0.06(-0.29%) |
Feb 22, 2011 | 21.28 | 21.32 | 20.73 | 20.86 | 734,336 | -0.41(-1.93%) |
Feb 18, 2011 | 21.34 | 21.54 | 20.69 | 21.27 | 1,544,951 | -0.72(-3.27%) |
Feb 17, 2011 | 22.60 | 22.95 | 21.78 | 21.99 | 3,142,982 | -1.21(-5.22%) |
Feb 16, 2011 | 23.08 | 23.20 | 22.64 | 23.20 | 553,971 | +0.21(+0.91%) |
Feb 15, 2011 | 23.48 | 23.48 | 22.87 | 22.99 | 424,747 | -0.60(-2.54%) |
Feb 14, 2011 | 23.09 | 23.69 | 23.01 | 23.59 | 524,493 | +0.61(+2.65%) |
Feb 11, 2011 | 22.73 | 23.04 | 22.57 | 22.98 | 266,936 | +0.15(+0.66%) |
Feb 10, 2011 | 22.18 | 23.04 | 22.12 | 22.83 | 471,695 | +0.60(+2.70%) |
Feb 09, 2011 | 22.53 | 22.69 | 22.03 | 22.23 | 492,255 | -0.39(-1.72%) |
Feb 08, 2011 | 22.27 | 22.68 | 22.25 | 22.62 | 345,534 | +0.30(+1.34%) |
Feb 07, 2011 | 22.52 | 22.73 | 22.26 | 22.32 | 247,128 | -0.22(-0.98%) |
Feb 04, 2011 | 22.65 | 22.76 | 22.16 | 22.54 | 363,876 | -0.08(-0.35%) |
Feb 03, 2011 | 22.87 | 23.00 | 22.13 | 22.62 | 484,835 | -0.22(-0.96%) |
Feb 02, 2011 | 22.25 | 23.42 | 22.25 | 22.84 | 691,247 | +0.60(+2.70%) |
Feb 01, 2011 | 22.19 | 22.91 | 22.02 | 22.24 | 1,094,137 | +0.29(+1.32%) |
Jan 31, 2011 | 22.09 | 22.38 | 21.75 | 21.95 | 738,317 | +0.00(+0.00%) |
Jan 28, 2011 | 22.63 | 22.98 | 21.91 | 21.95 | 1,216,361 | -0.67(-2.96%) |
Jan 27, 2011 | 22.82 | 22.92 | 22.24 | 22.62 | 415,244 | -0.14(-0.62%) |
Jan 26, 2011 | 23.12 | 23.12 | 21.91 | 22.76 | 1,086,759 | -0.23(-1.00%) |
Jan 25, 2011 | 23.41 | 23.56 | 22.86 | 22.99 | 1,266,789 | -0.61(-2.58%) |
Jan 24, 2011 | 23.35 | 23.90 | 23.33 | 23.60 | 1,655,812 | -0.37(-1.54%) |
Jan 21, 2011 | 23.90 | 24.38 | 22.75 | 23.97 | 8,523,697 | -3.86(-13.87%) |
Jan 20, 2011 | 26.85 | 28.00 | 26.58 | 27.83 | 737,200 | +0.99(+3.69%) |
Jan 19, 2011 | 27.64 | 27.68 | 26.56 | 26.84 | 887,857 | -0.96(-3.45%) |
Jan 18, 2011 | 26.50 | 28.37 | 26.50 | 27.80 | 1,527,025 | +1.38(+5.22%) |
Jan 14, 2011 | 27.56 | 27.72 | 26.36 | 26.42 | 1,952,764 | -1.02(-3.72%) |
Jan 13, 2011 | 29.30 | 29.43 | 27.40 | 27.44 | 1,300,436 | -1.74(-5.96%) |
Jan 12, 2011 | 30.72 | 30.72 | 28.48 | 29.18 | 1,900,708 | -1.80(-5.81%) |
Jan 11, 2011 | 31.00 | 31.67 | 30.81 | 30.98 | 1,092,966 | +0.11(+0.36%) |
Jan 10, 2011 | 28.50 | 30.87 | 28.27 | 30.87 | 2,590,282 | +3.20(+11.56%) |
Jan 07, 2011 | 27.95 | 28.13 | 27.20 | 27.67 | 304,065 | -0.31(-1.11%) |
Jan 06, 2011 | 28.69 | 28.69 | 27.76 | 27.98 | 802,879 | -0.65(-2.27%) |
Jan 05, 2011 | 28.39 | 29.45 | 27.82 | 28.63 | 894,988 | +1.10(+4.00%) |
Jan 04, 2011 | 26.93 | 27.64 | 26.81 | 27.53 | 527,273 | +0.53(+1.96%) |
Jan 03, 2011 | 27.41 | 27.54 | 26.94 | 27.00 | 467,029 | -0.26(-0.95%) |
Dec 31, 2010 | 27.55 | 27.68 | 27.13 | 27.26 | 224,067 | -0.25(-0.91%) |
Dec 30, 2010 | 27.59 | 27.66 | 27.30 | 27.51 | 242,118 | -0.08(-0.29%) |
Dec 29, 2010 | 27.55 | 27.84 | 27.47 | 27.59 | 231,195 | +0.00(+0.00%) |
Dec 28, 2010 | 27.48 | 27.68 | 27.15 | 27.59 | 260,062 | +0.26(+0.95%) |
Dec 27, 2010 | 26.40 | 27.35 | 26.40 | 27.33 | 343,834 | +0.80(+3.03%) |
Dec 23, 2010 | 25.79 | 26.54 | 25.68 | 26.52 | 382,802 | +0.67(+2.61%) |
Dec 22, 2010 | 25.92 | 26.01 | 25.58 | 25.85 | 358,507 | -0.07(-0.27%) |
Dec 21, 2010 | 26.07 | 26.31 | 25.73 | 25.92 | 523,728 | +0.02(+0.08%) |
Dec 20, 2010 | 26.30 | 26.40 | 25.79 | 25.90 | 593,196 | -0.44(-1.67%) |
Dec 17, 2010 | 26.39 | 26.44 | 25.96 | 26.34 | 1,046,173 | +0.01(+0.04%) |
Dec 16, 2010 | 26.20 | 26.40 | 25.80 | 26.33 | 445,819 | +0.14(+0.53%) |
Dec 15, 2010 | 26.50 | 26.72 | 25.99 | 26.19 | 722,271 | -0.31(-1.17%) |
Dec 14, 2010 | 26.04 | 26.76 | 25.80 | 26.50 | 689,316 | -0.50(-1.85%) |
Dec 13, 2010 | 27.04 | 27.35 | 26.46 | 27.00 | 1,729,778 | -0.38(-1.39%) |
Dec 10, 2010 | 26.14 | 27.72 | 25.77 | 27.38 | 746,731 | +1.36(+5.23%) |
Dec 09, 2010 | 26.70 | 26.70 | 25.81 | 26.02 | 524,866 | -0.12(-0.46%) |
Dec 08, 2010 | 26.70 | 26.82 | 26.06 | 26.14 | 376,059 | -0.44(-1.66%) |
Dec 07, 2010 | 26.88 | 27.20 | 26.50 | 26.58 | 402,150 | -0.12(-0.45%) |
Dec 06, 2010 | 26.38 | 26.85 | 26.25 | 26.70 | 450,554 | +0.30(+1.14%) |
Dec 03, 2010 | 25.99 | 26.49 | 25.93 | 26.40 | 676,223 | +0.21(+0.80%) |
Dec 02, 2010 | 26.28 | 26.72 | 26.13 | 26.19 | 730,161 | -0.28(-1.06%) |
Dec 01, 2010 | 26.74 | 27.62 | 26.26 | 26.47 | 558,464 | +0.05(+0.20%) |
Nov 30, 2010 | 26.59 | 26.88 | 26.30 | 26.42 | 437,910 | -0.37(-1.39%) |
Nov 29, 2010 | 26.81 | 27.08 | 26.48 | 26.79 | 370,743 | -0.08(-0.30%) |
Nov 26, 2010 | 26.68 | 27.12 | 26.55 | 26.87 | 136,311 | +0.07(+0.26%) |
Nov 24, 2010 | 26.51 | 26.80 | 26.80 | 26.80 | 440,883 | +0.43(+1.63%) |
Nov 23, 2010 | 26.05 | 26.40 | 25.74 | 26.37 | 581,716 | -0.02(-0.08%) |
Nov 22, 2010 | 26.79 | 26.85 | 26.10 | 26.39 | 377,581 | -0.49(-1.82%) |
Nov 19, 2010 | 27.05 | 27.05 | 26.60 | 26.88 | 460,851 | -0.16(-0.59%) |
Nov 18, 2010 | 27.19 | 27.43 | 26.96 | 27.04 | 505,660 | +0.15(+0.56%) |
Nov 17, 2010 | 27.09 | 27.27 | 26.57 | 26.89 | 759,835 | -0.10(-0.37%) |
Nov 16, 2010 | 27.43 | 27.71 | 26.90 | 26.99 | 474,712 | -0.49(-1.78%) |
Nov 15, 2010 | 27.64 | 27.99 | 27.38 | 27.48 | 322,722 | -0.04(-0.15%) |
Nov 12, 2010 | 27.43 | 27.80 | 27.33 | 27.52 | 526,266 | -0.20(-0.72%) |
Nov 11, 2010 | 27.12 | 27.81 | 26.88 | 27.72 | 373,159 | +0.13(+0.47%) |
Nov 10, 2010 | 28.01 | 28.01 | 27.42 | 27.59 | 326,847 | -0.41(-1.46%) |
Nov 09, 2010 | 27.72 | 28.18 | 27.51 | 28.00 | 805,940 | +0.30(+1.08%) |
Nov 08, 2010 | 27.09 | 27.83 | 26.08 | 27.70 | 1,297,621 | +0.66(+2.44%) |
Nov 05, 2010 | 26.67 | 27.07 | 26.38 | 27.04 | 1,415,077 | +0.44(+1.65%) |
Nov 04, 2010 | 26.33 | 26.65 | 26.14 | 26.60 | 440,159 | +0.54(+2.07%) |
Nov 03, 2010 | 25.99 | 26.11 | 25.61 | 26.06 | 365,380 | +0.06(+0.23%) |
Nov 02, 2010 | 25.63 | 26.11 | 25.01 | 26.00 | 994,566 | +0.95(+3.79%) |
Nov 01, 2010 | 26.41 | 27.04 | 24.99 | 25.05 | 3,729,231 | -1.99(-7.36%) |
Oct 29, 2010 | 26.56 | 27.06 | 26.05 | 27.04 | 829,886 | +0.29(+1.08%) |
Oct 28, 2010 | 27.40 | 27.68 | 26.18 | 26.75 | 576,468 | -0.42(-1.55%) |
Oct 27, 2010 | 26.44 | 27.52 | 26.42 | 27.17 | 906,119 | +0.51(+1.91%) |
Oct 25, 2010 | 26.00 | 26.90 | 25.86 | 26.66 | 766,884 | +0.82(+3.17%) |
Oct 22, 2010 | 25.73 | 25.94 | 25.41 | 25.84 | 521,158 | +0.11(+0.43%) |
Oct 21, 2010 | 26.11 | 26.30 | 25.52 | 25.73 | 1,125,621 | -0.78(-2.94%) |
Oct 20, 2010 | 26.99 | 26.99 | 25.89 | 26.51 | 1,167,914 | -0.24(-0.90%) |
Oct 19, 2010 | 27.51 | 27.94 | 26.35 | 26.75 | 3,064,990 | -0.82(-2.97%) |
Oct 18, 2010 | 28.90 | 28.90 | 27.53 | 27.57 | 756,461 | -1.36(-4.70%) |
Oct 15, 2010 | 29.60 | 29.60 | 28.40 | 28.93 | 1,489,726 | -0.31(-1.06%) |
Oct 14, 2010 | 28.51 | 29.25 | 28.21 | 29.24 | 877,347 | +0.84(+2.96%) |
Oct 13, 2010 | 30.37 | 30.37 | 27.85 | 28.40 | 2,912,164 | -1.75(-5.80%) |
Oct 12, 2010 | 30.50 | 30.58 | 29.10 | 30.15 | 1,758,130 | -0.45(-1.47%) |
Oct 11, 2010 | 31.26 | 31.62 | 30.51 | 30.60 | 534,446 | -0.68(-2.17%) |
Oct 08, 2010 | 29.87 | 31.40 | 29.87 | 31.28 | 1,035,418 | +1.33(+4.44%) |
Oct 07, 2010 | 30.40 | 30.40 | 29.61 | 29.95 | 937,127 | -0.14(-0.47%) |
Oct 06, 2010 | 31.11 | 31.11 | 29.90 | 30.09 | 1,096,104 | -1.04(-3.34%) |
Oct 05, 2010 | 31.53 | 31.89 | 31.01 | 31.13 | 1,076,840 | -0.19(-0.61%) |
Oct 04, 2010 | 32.06 | 32.07 | 31.25 | 31.32 | 654,264 | -0.92(-2.85%) |
Oct 01, 2010 | 33.38 | 33.39 | 31.37 | 32.24 | 736,804 | -0.78(-2.36%) |
Sep 30, 2010 | 33.20 | 33.99 | 32.94 | 33.02 | 620,375 | -0.07(-0.21%) |
Sep 29, 2010 | 34.15 | 34.29 | 32.10 | 33.09 | 1,867,669 | -1.25(-3.64%) |
Sep 28, 2010 | 33.90 | 34.57 | 33.20 | 34.34 | 622,093 | +0.65(+1.93%) |
Sep 27, 2010 | 34.27 | 34.27 | 33.34 | 33.69 | 240,727 | -0.48(-1.40%) |
Sep 24, 2010 | 33.72 | 34.24 | 33.45 | 34.17 | 190,925 | +0.79(+2.37%) |
Sep 23, 2010 | 33.50 | 33.89 | 33.30 | 33.38 | 322,017 | -0.32(-0.95%) |
Sep 22, 2010 | 34.21 | 34.50 | 33.50 | 33.70 | 417,325 | -1.09(-3.13%) |
Sep 21, 2010 | 35.22 | 35.40 | 34.55 | 34.79 | 258,306 | -0.55(-1.56%) |
Sep 20, 2010 | 35.73 | 35.87 | 34.87 | 35.34 | 516,878 | -0.21(-0.59%) |
Sep 17, 2010 | 35.33 | 36.09 | 34.97 | 35.55 | 993,045 | +0.66(+1.89%) |
Sep 15, 2010 | 34.44 | 35.00 | 34.14 | 34.89 | 412,354 | +0.43(+1.25%) |
Sep 14, 2010 | 34.05 | 34.54 | 33.95 | 34.46 | 239,695 | +0.37(+1.09%) |
Sep 13, 2010 | 34.00 | 34.51 | 33.67 | 34.09 | 284,060 | +0.24(+0.71%) |
Sep 10, 2010 | 32.63 | 34.08 | 32.52 | 33.85 | 423,617 | +1.41(+4.35%) |
Sep 09, 2010 | 33.35 | 33.35 | 32.30 | 32.44 | 502,186 | -0.80(-2.41%) |
Sep 08, 2010 | 32.81 | 33.42 | 32.78 | 33.24 | 216,985 | +0.57(+1.74%) |
Sep 07, 2010 | 33.47 | 33.65 | 32.59 | 32.67 | 351,064 | +0.02(+0.06%) |
Sep 03, 2010 | 32.29 | 33.37 | 32.03 | 32.65 | 412,663 | +0.74(+2.32%) |
Sep 02, 2010 | 31.00 | 32.02 | 31.00 | 31.91 | 339,158 | +0.91(+2.94%) |
Sep 01, 2010 | 30.45 | 31.10 | 30.20 | 31.00 | 398,838 | +0.88(+2.92%) |
Aug 31, 2010 | 29.46 | 30.26 | 29.18 | 30.12 | 582,390 | +0.55(+1.86%) |
Aug 30, 2010 | 30.09 | 30.17 | 29.52 | 29.57 | 368,317 | -0.72(-2.38%) |
Aug 27, 2010 | 29.90 | 30.38 | 29.02 | 30.29 | 362,326 | +0.76(+2.57%) |
Aug 26, 2010 | 29.87 | 30.11 | 29.39 | 29.53 | 270,336 | -0.32(-1.07%) |
Aug 25, 2010 | 28.69 | 29.91 | 28.53 | 29.85 | 555,416 | +0.98(+3.39%) |
Aug 24, 2010 | 29.95 | 30.00 | 28.76 | 28.87 | 872,163 | -1.32(-4.37%) |
Aug 23, 2010 | 31.89 | 31.95 | 30.08 | 30.19 | 484,528 | -1.43(-4.52%) |
Aug 20, 2010 | 31.61 | 31.89 | 31.44 | 31.62 | 269,802 | -0.13(-0.41%) |
Aug 19, 2010 | 32.43 | 32.55 | 31.65 | 31.75 | 276,177 | -0.87(-2.67%) |
Aug 18, 2010 | 32.86 | 33.18 | 32.47 | 32.62 | 280,490 | -0.37(-1.12%) |
Aug 17, 2010 | 32.96 | 33.36 | 32.60 | 32.99 | 330,815 | +0.40(+1.23%) |
Aug 16, 2010 | 32.26 | 33.35 | 31.77 | 32.59 | 636,890 | +0.29(+0.90%) |
Aug 13, 2010 | 32.79 | 33.07 | 32.05 | 32.30 | 472,274 | -0.67(-2.03%) |
Aug 12, 2010 | 32.74 | 33.83 | 32.48 | 32.97 | 302,253 | -0.33(-0.99%) |
Aug 11, 2010 | 34.10 | 34.36 | 32.59 | 33.30 | 502,435 | -1.24(-3.59%) |
Aug 10, 2010 | 34.86 | 35.01 | 34.42 | 34.54 | 404,109 | -0.47(-1.34%) |
Aug 09, 2010 | 35.35 | 35.70 | 34.42 | 35.01 | 672,779 | -0.32(-0.91%) |
Aug 06, 2010 | 34.70 | 35.45 | 34.70 | 35.33 | 390,199 | +0.31(+0.89%) |
Aug 05, 2010 | 36.51 | 36.95 | 34.98 | 35.02 | 855,652 | -1.75(-4.76%) |
Aug 04, 2010 | 35.35 | 37.29 | 35.35 | 36.77 | 1,457,685 | +1.48(+4.19%) |
Aug 03, 2010 | 35.86 | 36.42 | 34.41 | 35.29 | 1,590,915 | +2.13(+6.42%) |
Aug 02, 2010 | 32.87 | 33.45 | 32.44 | 33.16 | 653,595 | +0.82(+2.54%) |
Jul 30, 2010 | 31.87 | 32.73 | 31.76 | 32.34 | 349,175 | -0.01(-0.03%) |
Jul 29, 2010 | 33.04 | 33.29 | 31.81 | 32.35 | 525,380 | -0.35(-1.07%) |
Jul 28, 2010 | 33.77 | 34.14 | 32.50 | 32.70 | 300,652 | -1.24(-3.65%) |
Jul 27, 2010 | 34.05 | 34.50 | 33.48 | 33.94 | 521,623 | +0.21(+0.62%) |
Jul 26, 2010 | 31.65 | 33.83 | 31.44 | 33.73 | 1,026,936 | +2.32(+7.39%) |
Jul 23, 2010 | 30.66 | 31.81 | 30.50 | 31.41 | 453,524 | +0.54(+1.75%) |
Jul 22, 2010 | 30.94 | 31.44 | 30.35 | 30.87 | 571,801 | +0.31(+1.01%) |
Jul 21, 2010 | 31.41 | 31.83 | 29.77 | 30.56 | 890,080 | -0.58(-1.86%) |
Jul 20, 2010 | 31.38 | 31.54 | 30.90 | 31.14 | 615,467 | -0.61(-1.92%) |
Jul 19, 2010 | 32.50 | 32.80 | 31.72 | 31.75 | 754,466 | -1.53(-4.60%) |
Jul 16, 2010 | 33.96 | 34.49 | 33.05 | 33.28 | 325,794 | -0.95(-2.78%) |
Jul 15, 2010 | 34.01 | 34.50 | 33.67 | 34.23 | 207,699 | +0.26(+0.77%) |
Jul 14, 2010 | 34.63 | 34.66 | 33.65 | 33.97 | 221,324 | -0.67(-1.93%) |
Jul 13, 2010 | 34.31 | 34.74 | 34.18 | 34.64 | 379,527 | +0.77(+2.27%) |
Jul 12, 2010 | 33.46 | 34.72 | 33.46 | 33.87 | 375,814 | +0.41(+1.23%) |
Jul 09, 2010 | 31.92 | 33.80 | 31.75 | 33.46 | 640,996 | +1.74(+5.49%) |
Jul 08, 2010 | 31.02 | 31.85 | 31.02 | 31.72 | 329,480 | +1.03(+3.36%) |
Jul 07, 2010 | 29.89 | 30.99 | 29.31 | 30.69 | 338,891 | +1.02(+3.44%) |
Jul 06, 2010 | 30.27 | 30.96 | 29.48 | 29.67 | 225,203 | -0.24(-0.80%) |
Jul 02, 2010 | 29.88 | 30.84 | 29.78 | 29.91 | 187,511 | +0.10(+0.34%) |
Jul 01, 2010 | 30.98 | 30.98 | 28.99 | 29.81 | 546,681 | -1.30(-4.18%) |
Jun 30, 2010 | 30.86 | 31.76 | 30.66 | 31.11 | 284,785 | +0.16(+0.52%) |
Jun 29, 2010 | 31.67 | 31.79 | 30.73 | 30.95 | 294,924 | -1.79(-5.47%) |
Jun 25, 2010 | 32.09 | 32.89 | 31.75 | 32.74 | 532,091 | +0.70(+2.18%) |
Jun 24, 2010 | 32.29 | 32.59 | 31.85 | 32.04 | 292,435 | -0.48(-1.48%) |
Jun 23, 2010 | 32.30 | 32.66 | 31.73 | 32.52 | 595,736 | +0.09(+0.28%) |
Jun 22, 2010 | 32.63 | 33.59 | 32.17 | 32.43 | 401,724 | -0.13(-0.40%) |
Jun 21, 2010 | 33.81 | 34.23 | 32.27 | 32.56 | 455,093 | -0.84(-2.51%) |
Jun 18, 2010 | 32.68 | 33.77 | 32.15 | 33.40 | 895,364 | +0.97(+2.99%) |
Jun 17, 2010 | 32.87 | 33.10 | 32.25 | 32.43 | 247,090 | -0.43(-1.31%) |
Jun 16, 2010 | 33.07 | 33.49 | 32.78 | 32.86 | 342,731 | -0.51(-1.53%) |
Jun 15, 2010 | 33.11 | 33.46 | 32.62 | 33.37 | 364,549 | +0.39(+1.18%) |
Jun 14, 2010 | 33.68 | 34.02 | 32.92 | 32.98 | 372,026 | -0.58(-1.73%) |
Jun 11, 2010 | 32.02 | 33.72 | 32.02 | 33.56 | 437,370 | +1.21(+3.74%) |
Jun 10, 2010 | 32.04 | 32.59 | 31.78 | 32.35 | 466,341 | +0.74(+2.34%) |
Jun 09, 2010 | 32.05 | 32.62 | 31.46 | 31.61 | 298,407 | -0.14(-0.44%) |
Jun 08, 2010 | 33.43 | 33.65 | 31.47 | 31.75 | 789,313 | -1.64(-4.91%) |
Jun 07, 2010 | 35.05 | 35.05 | 33.38 | 33.39 | 547,628 | -1.63(-4.65%) |
Jun 04, 2010 | 36.51 | 36.80 | 34.93 | 35.02 | 593,297 | -2.72(-7.21%) |
Jun 03, 2010 | 36.57 | 37.91 | 36.57 | 37.74 | 346,124 | +1.04(+2.83%) |
Jun 02, 2010 | 35.25 | 36.81 | 34.85 | 36.70 | 696,291 | +1.58(+4.50%) |
Jun 01, 2010 | 34.08 | 35.79 | 33.95 | 35.12 | 522,615 | +0.74(+2.15%) |
May 28, 2010 | 34.19 | 34.78 | 33.50 | 34.38 | 316,633 | +0.19(+0.56%) |
May 27, 2010 | 33.47 | 34.65 | 33.39 | 34.19 | 437,173 | +1.14(+3.45%) |
May 26, 2010 | 33.68 | 34.42 | 32.92 | 33.05 | 335,517 | -0.36(-1.08%) |
May 25, 2010 | 32.60 | 33.59 | 31.26 | 33.41 | 585,567 | -0.04(-0.12%) |
May 24, 2010 | 34.41 | 34.88 | 33.34 | 33.45 | 573,707 | -1.14(-3.30%) |
May 21, 2010 | 33.80 | 35.43 | 33.26 | 34.59 | 531,848 | +0.41(+1.20%) |
May 20, 2010 | 33.88 | 35.67 | 33.51 | 34.18 | 575,297 | -1.92(-5.32%) |
May 19, 2010 | 35.98 | 36.61 | 35.67 | 36.10 | 340,296 | -0.01(-0.03%) |
May 18, 2010 | 36.94 | 37.77 | 35.97 | 36.11 | 313,772 | -0.53(-1.45%) |
May 17, 2010 | 37.30 | 37.42 | 35.49 | 36.64 | 340,080 | -0.45(-1.21%) |
May 14, 2010 | 37.04 | 37.23 | 35.86 | 37.09 | 419,210 | -0.18(-0.48%) |
May 13, 2010 | 37.71 | 38.24 | 37.02 | 37.27 | 249,239 | -0.60(-1.58%) |
May 12, 2010 | 36.50 | 37.89 | 36.37 | 37.87 | 543,657 | +1.58(+4.35%) |
May 11, 2010 | 36.88 | 37.02 | 35.27 | 36.29 | 472,248 | +0.27(+0.75%) |
May 10, 2010 | 35.94 | 37.40 | 35.23 | 36.02 | 595,966 | +1.56(+4.53%) |
May 07, 2010 | 35.94 | 36.86 | 34.25 | 34.46 | 827,233 | -1.70(-4.70%) |
May 06, 2010 | 38.00 | 38.65 | 31.86 | 36.16 | 1,356,873 | -2.13(-5.56%) |
May 05, 2010 | 37.79 | 38.48 | 36.85 | 38.29 | 910,230 | -0.48(-1.24%) |
May 04, 2010 | 38.72 | 38.83 | 37.98 | 38.77 | 682,750 | -0.93(-2.34%) |
May 03, 2010 | 39.02 | 40.13 | 38.58 | 39.70 | 435,990 | +0.95(+2.45%) |
Apr 30, 2010 | 39.37 | 40.48 | 38.51 | 38.75 | 579,009 | -0.82(-2.07%) |
Apr 29, 2010 | 39.95 | 40.43 | 39.14 | 39.57 | 916,208 | +0.68(+1.75%) |
Apr 28, 2010 | 38.35 | 39.21 | 38.10 | 38.89 | 512,001 | +0.60(+1.57%) |
Apr 27, 2010 | 38.59 | 39.19 | 38.10 | 38.29 | 887,612 | -0.29(-0.75%) |
Apr 26, 2010 | 38.45 | 39.26 | 38.22 | 38.58 | 464,515 | +0.17(+0.44%) |
Apr 23, 2010 | 38.88 | 39.01 | 38.00 | 38.41 | 211,935 | -0.43(-1.11%) |
Apr 22, 2010 | 38.15 | 38.97 | 37.64 | 38.84 | 335,129 | +0.62(+1.62%) |
Apr 21, 2010 | 38.35 | 38.57 | 37.41 | 38.22 | 406,758 | -0.15(-0.39%) |
Apr 20, 2010 | 37.23 | 38.39 | 37.23 | 38.37 | 414,011 | +1.18(+3.17%) |
Apr 19, 2010 | 37.84 | 38.04 | 36.51 | 37.19 | 414,312 | -0.66(-1.74%) |
Apr 16, 2010 | 38.56 | 38.81 | 37.72 | 37.85 | 670,241 | -0.64(-1.66%) |
Apr 15, 2010 | 38.98 | 39.50 | 38.19 | 38.49 | 1,305,980 | +0.59(+1.56%) |
Apr 14, 2010 | 35.45 | 38.42 | 35.45 | 37.90 | 1,289,175 | +2.70(+7.67%) |
Apr 13, 2010 | 34.91 | 35.36 | 34.44 | 35.20 | 395,225 | +0.20(+0.57%) |
Apr 12, 2010 | 35.33 | 35.34 | 34.31 | 35.00 | 597,488 | -0.33(-0.93%) |
Apr 09, 2010 | 35.84 | 35.84 | 34.92 | 35.33 | 336,022 | -0.41(-1.15%) |
Apr 08, 2010 | 36.00 | 36.02 | 35.31 | 35.74 | 323,552 | -0.28(-0.78%) |
Apr 07, 2010 | 36.45 | 36.70 | 35.89 | 36.02 | 442,079 | -0.55(-1.50%) |
Apr 06, 2010 | 36.11 | 36.65 | 35.65 | 36.57 | 525,823 | +0.42(+1.16%) |
Apr 05, 2010 | 34.50 | 36.15 | 34.40 | 36.15 | 568,643 | +1.80(+5.24%) |
Apr 01, 2010 | 34.35 | 34.35 | 34.35 | 0 | +0.15(+0.44%) | |
Mar 31, 2010 | 35.00 | 35.61 | 34.05 | 34.20 | 556,807 | -0.83(-2.37%) |
Mar 30, 2010 | 36.02 | 36.18 | 34.93 | 35.03 | 488,304 | -0.92(-2.56%) |
Mar 29, 2010 | 35.87 | 36.30 | 35.74 | 35.95 | 337,370 | +0.05(+0.14%) |
Mar 26, 2010 | 36.00 | 36.30 | 35.55 | 35.90 | 264,049 | -0.03(-0.08%) |
Mar 25, 2010 | 35.50 | 36.83 | 35.44 | 35.93 | 511,250 | +0.50(+1.41%) |
Mar 24, 2010 | 35.50 | 35.65 | 34.99 | 35.43 | 260,263 | -0.20(-0.56%) |
Mar 23, 2010 | 35.58 | 35.98 | 35.27 | 35.63 | 259,201 | +0.05(+0.14%) |
Mar 22, 2010 | 34.73 | 35.75 | 33.92 | 35.58 | 458,127 | +0.74(+2.12%) |
Mar 19, 2010 | 35.25 | 36.00 | 34.84 | 34.84 | 1,011,241 | -0.45(-1.28%) |
Mar 18, 2010 | 35.85 | 35.85 | 35.02 | 35.29 | 302,503 | -0.57(-1.59%) |
Mar 17, 2010 | 36.11 | 36.49 | 35.77 | 35.86 | 339,876 | -0.25(-0.69%) |
Mar 16, 2010 | 35.64 | 36.33 | 35.54 | 36.11 | 214,618 | +0.64(+1.80%) |
Mar 15, 2010 | 35.10 | 36.18 | 35.07 | 35.47 | 386,081 | -0.40(-1.12%) |
Mar 12, 2010 | 36.10 | 36.43 | 35.56 | 35.87 | 543,531 | -0.39(-1.08%) |
Mar 11, 2010 | 34.50 | 36.48 | 34.35 | 36.26 | 1,373,885 | +1.77(+5.13%) |
Mar 10, 2010 | 33.91 | 34.50 | 33.75 | 34.49 | 636,882 | +0.68(+2.01%) |
Mar 09, 2010 | 33.32 | 34.85 | 33.28 | 33.81 | 741,415 | +0.60(+1.81%) |
Mar 08, 2010 | 32.83 | 33.46 | 32.80 | 33.21 | 636,750 | +0.18(+0.54%) |
Mar 05, 2010 | 32.11 | 33.22 | 32.07 | 33.03 | 567,168 | +0.93(+2.90%) |
Mar 04, 2010 | 33.32 | 33.64 | 32.02 | 32.10 | 907,971 | -1.17(-3.52%) |
Mar 03, 2010 | 32.40 | 33.37 | 32.28 | 33.27 | 635,078 | +1.00(+3.10%) |
Mar 02, 2010 | 32.28 | 32.40 | 31.69 | 32.27 | 525,537 | -0.05(-0.15%) |