Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.18 | 37.40 | 36.15 | 36.27 | 339,777 | -0.72(-1.96%) |
Apr 28, 2011 | 37.41 | 37.65 | 36.63 | 36.99 | 245,689 | -0.44(-1.17%) |
Apr 27, 2011 | 36.72 | 37.51 | 35.81 | 37.43 | 332,105 | +0.33(+0.90%) |
Apr 26, 2011 | 36.06 | 37.22 | 35.93 | 37.10 | 271,755 | +1.27(+3.54%) |
Apr 25, 2011 | 36.22 | 36.42 | 35.64 | 35.83 | 82,742 | -0.16(-0.45%) |
Apr 21, 2011 | 36.10 | 36.38 | 35.69 | 35.99 | 93,865 | +0.10(+0.29%) |
Apr 20, 2011 | 35.61 | 36.12 | 35.28 | 35.89 | 131,777 | +1.07(+3.07%) |
Apr 19, 2011 | 34.96 | 35.09 | 34.60 | 34.82 | 126,521 | -0.05(-0.14%) |
Apr 18, 2011 | 34.92 | 34.97 | 34.31 | 34.87 | 290,530 | -0.80(-2.25%) |
Apr 15, 2011 | 34.95 | 35.71 | 34.91 | 35.67 | 192,319 | +0.63(+1.80%) |
Apr 14, 2011 | 34.49 | 35.06 | 34.49 | 35.04 | 154,936 | +0.10(+0.27%) |
Apr 13, 2011 | 35.24 | 35.40 | 34.56 | 34.94 | 130,460 | -0.04(-0.11%) |
Apr 12, 2011 | 35.31 | 35.74 | 34.91 | 34.98 | 146,508 | -0.78(-2.19%) |
Apr 11, 2011 | 36.00 | 36.07 | 35.54 | 35.76 | 147,763 | -0.24(-0.66%) |
Apr 08, 2011 | 36.73 | 36.73 | 35.64 | 36.00 | 206,482 | -0.36(-1.00%) |
Apr 07, 2011 | 36.79 | 37.08 | 36.25 | 36.37 | 197,078 | -0.46(-1.24%) |
Apr 06, 2011 | 36.90 | 37.09 | 36.39 | 36.82 | 158,320 | +0.26(+0.70%) |
Apr 05, 2011 | 36.26 | 36.96 | 36.03 | 36.57 | 141,032 | +0.27(+0.74%) |
Apr 04, 2011 | 36.14 | 36.40 | 35.71 | 36.30 | 139,407 | +0.34(+0.96%) |
Apr 01, 2011 | 36.24 | 36.24 | 35.74 | 35.96 | 201,489 | +0.14(+0.40%) |
Mar 31, 2011 | 34.76 | 35.84 | 34.74 | 35.81 | 230,349 | +1.07(+3.07%) |
Mar 30, 2011 | 34.74 | 34.74 | 34.74 | 34.74 | 179,908 | -0.01(-0.03%) |
Mar 29, 2011 | 34.40 | 34.84 | 34.15 | 34.75 | 85,111 | +0.25(+0.72%) |
Mar 28, 2011 | 34.88 | 34.97 | 34.44 | 34.51 | 112,106 | -0.31(-0.90%) |
Mar 25, 2011 | 34.72 | 35.43 | 34.52 | 34.82 | 218,729 | +0.34(+1.00%) |
Mar 24, 2011 | 34.12 | 34.78 | 33.80 | 34.48 | 185,539 | +0.75(+2.23%) |
Mar 23, 2011 | 33.25 | 33.99 | 33.01 | 33.72 | 264,796 | +0.41(+1.23%) |
Mar 22, 2011 | 34.40 | 34.54 | 33.19 | 33.31 | 322,072 | -1.06(-3.08%) |
Mar 21, 2011 | 34.34 | 34.44 | 34.11 | 34.37 | 137,746 | +1.14(+3.44%) |
Mar 18, 2011 | 33.24 | 33.92 | 33.01 | 33.23 | 373,976 | +0.46(+1.40%) |
Mar 17, 2011 | 33.35 | 33.58 | 32.66 | 32.77 | 183,757 | +0.23(+0.70%) |
Mar 16, 2011 | 32.79 | 33.08 | 32.09 | 32.54 | 294,560 | -0.36(-1.10%) |
Mar 15, 2011 | 32.58 | 33.16 | 32.49 | 32.90 | 209,099 | -0.33(-1.00%) |
Mar 14, 2011 | 33.27 | 33.81 | 32.92 | 33.24 | 250,851 | -0.53(-1.58%) |
Mar 11, 2011 | 33.61 | 33.98 | 33.17 | 33.77 | 226,052 | -0.09(-0.25%) |
Mar 10, 2011 | 34.41 | 34.49 | 33.66 | 33.86 | 309,036 | -1.24(-3.53%) |
Mar 09, 2011 | 35.08 | 35.29 | 34.55 | 35.09 | 225,607 | -0.06(-0.16%) |
Mar 08, 2011 | 34.20 | 35.28 | 33.90 | 35.15 | 335,791 | +0.97(+2.84%) |
Mar 07, 2011 | 34.87 | 34.90 | 33.64 | 34.18 | 567,193 | -0.50(-1.46%) |
Mar 04, 2011 | 35.05 | 35.31 | 34.04 | 34.69 | 202,277 | -0.58(-1.65%) |
Mar 03, 2011 | 34.64 | 35.47 | 34.62 | 35.27 | 277,156 | +1.38(+4.08%) |
Mar 02, 2011 | 34.06 | 34.39 | 33.66 | 33.89 | 171,151 | -0.24(-0.70%) |
Mar 01, 2011 | 35.22 | 35.28 | 34.07 | 34.12 | 271,847 | -0.76(-2.18%) |
Feb 28, 2011 | 34.65 | 35.00 | 34.57 | 34.89 | 295,043 | +0.50(+1.47%) |
Feb 25, 2011 | 33.65 | 34.43 | 33.59 | 34.38 | 257,890 | +0.82(+2.44%) |
Feb 24, 2011 | 33.30 | 33.94 | 33.10 | 33.56 | 488,845 | +0.17(+0.51%) |
Feb 23, 2011 | 35.14 | 35.55 | 33.30 | 33.39 | 563,967 | -1.98(-5.60%) |
Feb 22, 2011 | 37.17 | 37.38 | 35.35 | 35.37 | 322,210 | -2.42(-6.40%) |
Feb 18, 2011 | 38.04 | 38.04 | 37.66 | 37.79 | 261,029 | -0.04(-0.10%) |
Feb 17, 2011 | 37.84 | 38.11 | 37.75 | 37.83 | 219,127 | -0.19(-0.50%) |
Feb 16, 2011 | 38.08 | 38.22 | 37.86 | 38.02 | 132,134 | +0.23(+0.60%) |
Feb 15, 2011 | 38.01 | 38.15 | 37.55 | 37.79 | 384,907 | -0.61(-1.59%) |
Feb 14, 2011 | 38.09 | 38.49 | 37.88 | 38.40 | 481,829 | +0.53(+1.41%) |
Feb 11, 2011 | 37.05 | 37.88 | 37.05 | 37.87 | 135,275 | +0.59(+1.58%) |
Feb 10, 2011 | 36.72 | 37.31 | 36.28 | 37.28 | 225,532 | +0.11(+0.31%) |
Feb 09, 2011 | 37.50 | 37.62 | 36.82 | 37.16 | 225,313 | -0.30(-0.81%) |
Feb 08, 2011 | 37.30 | 37.56 | 37.14 | 37.47 | 206,921 | +0.02(+0.05%) |
Feb 07, 2011 | 37.06 | 37.70 | 36.96 | 37.45 | 352,058 | +0.34(+0.92%) |
Feb 04, 2011 | 36.62 | 37.24 | 36.62 | 37.10 | 425,461 | +0.55(+1.51%) |
Feb 03, 2011 | 35.99 | 37.84 | 35.73 | 36.55 | 450,440 | +0.51(+1.43%) |
Feb 02, 2011 | 35.36 | 37.29 | 35.36 | 36.04 | 668,433 | +1.74(+5.08%) |
Feb 01, 2011 | 33.40 | 34.54 | 33.40 | 34.30 | 313,815 | +1.19(+3.60%) |
Jan 31, 2011 | 32.29 | 33.15 | 31.61 | 33.10 | 518,727 | +0.95(+2.96%) |
Jan 28, 2011 | 33.84 | 33.94 | 31.78 | 32.15 | 503,641 | -1.73(-5.12%) |
Jan 27, 2011 | 34.03 | 34.19 | 33.68 | 33.89 | 243,029 | -0.26(-0.75%) |
Jan 26, 2011 | 33.67 | 34.48 | 33.58 | 34.14 | 262,264 | +0.53(+1.59%) |
Jan 25, 2011 | 33.26 | 33.64 | 32.89 | 33.61 | 153,385 | +0.22(+0.66%) |
Jan 24, 2011 | 33.15 | 33.43 | 32.86 | 33.39 | 258,052 | +0.30(+0.92%) |
Jan 21, 2011 | 33.86 | 34.00 | 33.01 | 33.09 | 215,050 | -0.45(-1.33%) |
Jan 20, 2011 | 33.90 | 34.28 | 33.42 | 33.53 | 158,898 | -0.67(-1.95%) |
Jan 19, 2011 | 35.57 | 35.73 | 34.13 | 34.20 | 309,001 | -1.51(-4.24%) |
Jan 18, 2011 | 35.61 | 35.80 | 35.09 | 35.71 | 128,831 | -0.08(-0.21%) |
Jan 14, 2011 | 35.60 | 36.22 | 35.39 | 35.79 | 281,257 | +0.17(+0.48%) |
Jan 13, 2011 | 35.39 | 35.84 | 35.35 | 35.62 | 140,050 | +0.28(+0.78%) |
Jan 12, 2011 | 34.97 | 35.38 | 34.92 | 35.34 | 122,978 | +0.59(+1.70%) |
Jan 11, 2011 | 34.66 | 34.87 | 34.30 | 34.75 | 176,553 | +0.30(+0.86%) |
Jan 10, 2011 | 33.75 | 34.60 | 33.34 | 34.46 | 187,966 | +0.39(+1.15%) |
Jan 07, 2011 | 34.81 | 35.09 | 33.48 | 34.07 | 471,540 | -0.70(-2.00%) |
Jan 06, 2011 | 34.86 | 35.04 | 34.42 | 34.76 | 157,087 | -0.03(-0.08%) |
Jan 05, 2011 | 34.58 | 34.90 | 34.49 | 34.79 | 387,847 | +0.08(+0.22%) |
Jan 04, 2011 | 36.31 | 36.42 | 34.06 | 34.71 | 562,908 | -1.36(-3.78%) |
Jan 03, 2011 | 35.43 | 36.34 | 35.35 | 36.08 | 785,135 | +1.01(+2.88%) |
Dec 31, 2010 | 35.86 | 35.97 | 34.96 | 35.07 | 288,416 | -0.96(-2.67%) |
Dec 30, 2010 | 35.90 | 36.36 | 35.90 | 36.03 | 109,358 | +0.13(+0.37%) |
Dec 29, 2010 | 36.08 | 36.17 | 35.88 | 35.90 | 103,713 | -0.11(-0.32%) |
Dec 28, 2010 | 36.44 | 36.69 | 35.70 | 36.01 | 103,772 | -0.37(-1.02%) |
Dec 27, 2010 | 35.75 | 36.43 | 35.72 | 36.38 | 61,839 | +0.30(+0.82%) |
Dec 23, 2010 | 36.23 | 36.49 | 35.87 | 36.09 | 78,615 | -0.12(-0.34%) |
Dec 22, 2010 | 36.82 | 37.00 | 35.97 | 36.21 | 135,255 | -0.64(-1.73%) |
Dec 21, 2010 | 36.41 | 36.98 | 36.26 | 36.85 | 165,500 | +0.69(+1.90%) |
Dec 20, 2010 | 35.88 | 36.37 | 35.64 | 36.16 | 174,373 | +0.31(+0.88%) |
Dec 17, 2010 | 35.68 | 35.94 | 35.14 | 35.85 | 397,005 | +0.09(+0.24%) |
Dec 16, 2010 | 35.18 | 35.77 | 34.90 | 35.76 | 167,365 | +0.69(+1.95%) |
Dec 15, 2010 | 35.08 | 36.13 | 34.99 | 35.08 | 238,794 | -0.10(-0.30%) |
Dec 14, 2010 | 35.17 | 35.19 | 34.75 | 35.18 | 263,606 | +0.17(+0.49%) |
Dec 13, 2010 | 35.66 | 35.66 | 34.95 | 35.01 | 301,873 | -0.49(-1.39%) |
Dec 10, 2010 | 35.18 | 35.82 | 35.08 | 35.50 | 214,631 | +0.40(+1.14%) |
Dec 09, 2010 | 35.41 | 35.68 | 34.85 | 35.10 | 380,885 | +0.44(+1.26%) |
Dec 08, 2010 | 34.69 | 34.97 | 34.05 | 34.67 | 216,679 | +0.12(+0.36%) |
Dec 07, 2010 | 35.24 | 35.49 | 34.48 | 34.54 | 237,450 | +0.10(+0.28%) |
Dec 06, 2010 | 34.67 | 35.21 | 34.20 | 34.45 | 233,137 | -0.48(-1.36%) |
Dec 03, 2010 | 34.33 | 35.13 | 34.11 | 34.92 | 207,331 | +0.35(+1.02%) |
Dec 02, 2010 | 33.70 | 34.59 | 33.57 | 34.57 | 198,512 | +0.88(+2.60%) |
Dec 01, 2010 | 32.39 | 33.76 | 32.39 | 33.70 | 426,241 | +2.04(+6.46%) |
Nov 30, 2010 | 31.29 | 32.14 | 31.06 | 31.65 | 297,970 | -0.08(-0.24%) |
Nov 29, 2010 | 31.78 | 32.03 | 31.06 | 31.73 | 142,599 | -0.39(-1.21%) |
Nov 26, 2010 | 32.22 | 32.52 | 32.05 | 32.12 | 39,941 | -0.37(-1.14%) |
Nov 24, 2010 | 31.55 | 32.49 | 32.49 | 32.49 | 125,762 | +1.27(+4.08%) |
Nov 23, 2010 | 31.03 | 31.35 | 30.70 | 31.21 | 195,745 | -0.35(-1.11%) |
Nov 22, 2010 | 31.22 | 31.71 | 30.99 | 31.57 | 239,370 | +0.14(+0.45%) |
Nov 19, 2010 | 31.22 | 31.62 | 30.82 | 31.42 | 347,014 | -0.02(-0.06%) |
Nov 18, 2010 | 30.65 | 31.57 | 30.02 | 31.44 | 328,122 | +1.43(+4.75%) |
Nov 17, 2010 | 30.43 | 31.19 | 29.92 | 30.02 | 320,889 | -0.29(-0.97%) |
Nov 16, 2010 | 28.77 | 30.33 | 28.62 | 30.31 | 708,614 | +1.21(+4.15%) |
Nov 15, 2010 | 29.42 | 29.68 | 29.08 | 29.10 | 89,797 | -0.18(-0.62%) |
Nov 12, 2010 | 29.23 | 29.69 | 29.04 | 29.28 | 335,655 | -0.36(-1.22%) |
Nov 11, 2010 | 28.99 | 29.70 | 28.74 | 29.65 | 289,219 | +0.23(+0.78%) |
Nov 10, 2010 | 28.15 | 29.48 | 27.98 | 29.42 | 336,394 | +1.35(+4.81%) |
Nov 09, 2010 | 28.92 | 29.21 | 27.91 | 28.07 | 199,405 | -0.76(-2.64%) |
Nov 08, 2010 | 29.02 | 29.17 | 28.68 | 28.83 | 122,813 | -0.37(-1.27%) |
Nov 05, 2010 | 29.09 | 29.50 | 28.81 | 29.20 | 212,385 | +0.10(+0.33%) |
Nov 04, 2010 | 28.52 | 29.21 | 28.33 | 29.10 | 259,367 | +1.15(+4.12%) |
Nov 03, 2010 | 28.02 | 28.06 | 27.44 | 27.95 | 134,707 | +0.04(+0.14%) |
Nov 02, 2010 | 27.90 | 28.20 | 27.60 | 27.91 | 219,785 | +0.40(+1.45%) |
Nov 01, 2010 | 26.73 | 27.62 | 26.73 | 27.51 | 450,263 | +0.98(+3.69%) |
Oct 29, 2010 | 26.30 | 26.94 | 26.27 | 26.54 | 275,189 | +0.10(+0.40%) |
Oct 28, 2010 | 27.75 | 27.75 | 26.23 | 26.43 | 253,339 | -1.13(-4.11%) |
Oct 27, 2010 | 27.71 | 27.71 | 27.11 | 27.56 | 319,679 | -0.64(-2.26%) |
Oct 25, 2010 | 27.61 | 28.83 | 27.61 | 28.20 | 390,462 | +0.93(+3.42%) |
Oct 22, 2010 | 27.12 | 27.27 | 26.95 | 27.27 | 132,317 | +0.22(+0.81%) |
Oct 21, 2010 | 26.84 | 27.43 | 26.53 | 27.05 | 161,903 | +0.45(+1.68%) |
Oct 20, 2010 | 26.52 | 26.86 | 26.15 | 26.60 | 144,929 | +0.31(+1.19%) |
Oct 19, 2010 | 27.00 | 27.28 | 26.09 | 26.29 | 205,597 | -1.29(-4.69%) |
Oct 18, 2010 | 27.32 | 27.67 | 27.01 | 27.58 | 338,411 | +0.32(+1.19%) |
Oct 15, 2010 | 27.27 | 27.51 | 26.79 | 27.26 | 485,983 | +0.51(+1.92%) |
Oct 14, 2010 | 26.30 | 26.76 | 26.23 | 26.74 | 205,108 | +0.48(+1.85%) |
Oct 13, 2010 | 25.82 | 26.56 | 25.64 | 26.26 | 149,139 | +0.60(+2.34%) |
Oct 12, 2010 | 25.55 | 25.81 | 25.22 | 25.66 | 155,695 | +0.10(+0.37%) |
Oct 11, 2010 | 25.62 | 25.87 | 25.48 | 25.57 | 93,746 | -0.01(-0.04%) |
Oct 08, 2010 | 25.57 | 25.71 | 25.26 | 25.57 | 201,486 | +0.15(+0.60%) |
Oct 07, 2010 | 25.95 | 25.96 | 25.39 | 25.42 | 972 | -0.25(-0.96%) |
Oct 06, 2010 | 25.73 | 26.09 | 25.47 | 25.67 | 157,472 | -0.17(-0.66%) |
Oct 05, 2010 | 25.15 | 25.89 | 25.03 | 25.84 | 111 | +1.09(+4.42%) |
Oct 04, 2010 | 25.03 | 25.19 | 24.59 | 24.75 | 201,577 | -0.46(-1.81%) |
Oct 01, 2010 | 25.20 | 25.53 | 24.99 | 25.20 | 195,425 | +0.11(+0.44%) |
Sep 30, 2010 | 25.09 | 25.54 | 24.80 | 25.09 | 8,724 | +0.02(+0.09%) |
Sep 29, 2010 | 24.68 | 25.22 | 24.67 | 25.07 | 225,987 | +0.22(+0.88%) |
Sep 28, 2010 | 25.18 | 25.18 | 24.30 | 24.85 | 643 | -0.18(-0.72%) |
Sep 27, 2010 | 24.92 | 25.37 | 24.87 | 25.03 | 242,184 | +0.14(+0.57%) |
Sep 24, 2010 | 23.71 | 24.91 | 23.56 | 24.89 | 192,096 | +1.63(+6.99%) |
Sep 23, 2010 | 23.60 | 24.10 | 23.16 | 23.26 | 2,194 | -0.56(-2.36%) |
Sep 22, 2010 | 24.45 | 24.73 | 23.67 | 23.82 | 114,563 | -0.70(-2.87%) |
Sep 21, 2010 | 24.58 | 25.01 | 24.35 | 24.53 | 148,510 | -0.15(-0.62%) |
Sep 20, 2010 | 23.93 | 24.77 | 23.45 | 24.68 | 248,923 | +0.89(+3.76%) |
Sep 17, 2010 | 23.79 | 23.96 | 23.16 | 23.79 | 238,480 | -0.25(-1.03%) |
Sep 15, 2010 | 23.84 | 24.28 | 23.55 | 24.03 | 361,188 | +0.13(+0.56%) |
Sep 14, 2010 | 23.75 | 24.39 | 23.73 | 23.90 | 215,638 | -0.01(-0.04%) |
Sep 13, 2010 | 23.34 | 24.04 | 23.29 | 23.91 | 207,105 | +0.87(+3.76%) |
Sep 10, 2010 | 23.16 | 23.54 | 23.03 | 23.04 | 170,016 | -0.01(-0.04%) |
Sep 09, 2010 | 23.33 | 23.38 | 22.83 | 23.05 | 267 | +0.14(+0.62%) |
Sep 08, 2010 | 22.53 | 23.05 | 22.48 | 22.91 | 573 | +0.47(+2.11%) |
Sep 07, 2010 | 23.09 | 23.19 | 22.37 | 22.44 | 4,438 | -0.84(-3.59%) |
Sep 03, 2010 | 23.06 | 23.57 | 22.89 | 23.27 | 168,126 | +0.51(+2.25%) |
Sep 02, 2010 | 22.48 | 22.82 | 22.11 | 22.76 | 2,761 | +0.36(+1.61%) |
Sep 01, 2010 | 21.26 | 22.44 | 21.26 | 22.40 | 413,236 | +1.56(+7.47%) |
Aug 31, 2010 | 20.82 | 21.37 | 20.43 | 20.84 | 948 | +0.10(+0.50%) |
Aug 30, 2010 | 21.53 | 21.56 | 20.72 | 20.74 | 315,580 | -0.95(-4.38%) |
Aug 27, 2010 | 21.69 | 21.73 | 20.64 | 21.69 | 227,969 | +0.89(+4.29%) |
Aug 26, 2010 | 21.08 | 21.53 | 20.76 | 20.80 | 1,700 | -0.19(-0.90%) |
Aug 25, 2010 | 20.99 | 21.06 | 20.50 | 20.99 | 2,060 | -0.12(-0.58%) |
Aug 24, 2010 | 21.12 | 21.35 | 20.80 | 21.11 | 4,781 | -0.36(-1.68%) |
Aug 23, 2010 | 21.93 | 22.08 | 21.45 | 21.47 | 182,981 | -0.29(-1.35%) |
Aug 20, 2010 | 21.62 | 21.78 | 21.36 | 21.76 | 283,742 | -0.04(-0.17%) |
Aug 19, 2010 | 22.56 | 22.56 | 21.78 | 21.80 | 1,909 | -0.94(-4.13%) |
Aug 18, 2010 | 22.58 | 22.95 | 22.11 | 22.74 | 18,615 | +0.17(+0.76%) |
Aug 17, 2010 | 22.39 | 22.87 | 22.07 | 22.57 | 2,768 | +0.51(+2.32%) |
Aug 16, 2010 | 21.72 | 22.19 | 21.55 | 22.06 | 161,643 | +0.10(+0.48%) |
Aug 13, 2010 | 21.95 | 22.18 | 21.69 | 21.95 | 285,251 | +0.00(+0.00%) |
Aug 12, 2010 | 21.67 | 22.21 | 21.41 | 21.95 | 211,082 | -0.11(-0.52%) |
Aug 11, 2010 | 22.85 | 22.93 | 22.02 | 22.07 | 4,709 | -1.26(-5.41%) |
Aug 10, 2010 | 23.55 | 23.69 | 23.04 | 23.33 | 2,546 | -0.50(-2.11%) |
Aug 09, 2010 | 23.62 | 23.91 | 23.25 | 23.83 | 133,640 | +0.37(+1.58%) |
Aug 06, 2010 | 23.46 | 23.60 | 22.83 | 23.46 | 322,794 | -0.13(-0.56%) |
Aug 05, 2010 | 23.32 | 23.76 | 23.28 | 23.60 | 145,864 | +0.03(+0.12%) |
Aug 04, 2010 | 23.52 | 23.67 | 23.20 | 23.57 | 197,208 | +0.13(+0.57%) |
Aug 03, 2010 | 23.51 | 23.82 | 23.01 | 23.43 | 188 | -0.13(-0.56%) |
Aug 02, 2010 | 23.16 | 24.03 | 23.15 | 23.57 | 249,551 | +0.89(+3.93%) |
Jul 30, 2010 | 22.67 | 23.06 | 22.25 | 22.67 | 474,276 | +0.10(+0.46%) |
Jul 29, 2010 | 23.90 | 23.90 | 21.97 | 22.57 | 569,481 | -1.47(-6.12%) |
Jul 28, 2010 | 24.04 | 24.69 | 23.79 | 24.04 | 1,851 | -0.46(-1.86%) |
Jul 27, 2010 | 24.82 | 25.22 | 24.37 | 24.50 | 207,228 | -0.04(-0.15%) |
Jul 26, 2010 | 23.62 | 24.56 | 23.44 | 24.53 | 237,492 | +1.06(+4.53%) |
Jul 23, 2010 | 23.12 | 23.52 | 22.67 | 23.47 | 261,466 | +0.16(+0.69%) |
Jul 22, 2010 | 22.42 | 23.37 | 22.33 | 23.31 | 242 | +1.30(+5.91%) |
Jul 21, 2010 | 22.51 | 22.74 | 21.92 | 22.01 | 187,019 | -0.31(-1.40%) |
Jul 20, 2010 | 21.45 | 22.42 | 21.23 | 22.32 | 569 | +0.47(+2.17%) |
Jul 19, 2010 | 21.97 | 22.10 | 21.59 | 21.85 | 206,625 | -0.02(-0.09%) |
Jul 16, 2010 | 21.87 | 22.95 | 21.84 | 21.87 | 204,408 | -1.29(-5.57%) |
Jul 15, 2010 | 23.78 | 23.78 | 22.83 | 23.16 | 125,049 | -0.62(-2.59%) |
Jul 14, 2010 | 23.90 | 24.16 | 23.54 | 23.78 | 936 | -0.26(-1.07%) |
Jul 13, 2010 | 24.03 | 24.21 | 22.51 | 24.03 | 5,157 | +1.78(+8.02%) |
Jul 12, 2010 | 22.72 | 22.97 | 22.11 | 22.25 | 169,932 | -0.64(-2.78%) |
Jul 09, 2010 | 22.88 | 22.91 | 22.14 | 22.88 | 132,608 | +0.41(+1.82%) |
Jul 08, 2010 | 22.48 | 22.67 | 21.97 | 22.48 | 211,824 | +0.23(+1.02%) |
Jul 07, 2010 | 22.25 | 22.30 | 21.30 | 22.25 | 3,154 | +1.02(+4.83%) |
Jul 06, 2010 | 21.22 | 21.78 | 21.17 | 21.22 | 2,705 | +0.03(+0.13%) |
Jul 02, 2010 | 21.19 | 21.59 | 20.99 | 21.19 | 301,543 | -0.20(-0.93%) |
Jul 01, 2010 | 20.98 | 21.57 | 20.35 | 21.39 | 454,803 | +0.51(+2.45%) |
Jun 30, 2010 | 20.88 | 21.72 | 20.72 | 20.88 | 6,399 | -0.59(-2.74%) |
Jun 29, 2010 | 22.43 | 22.48 | 21.22 | 21.47 | 288 | -1.84(-7.90%) |
Jun 25, 2010 | 23.31 | 24.08 | 23.08 | 23.31 | 1,625,194 | -0.31(-1.33%) |
Jun 24, 2010 | 23.62 | 24.77 | 23.58 | 23.62 | 653 | -1.15(-4.64%) |
Jun 23, 2010 | 25.14 | 25.20 | 24.45 | 24.77 | 187,778 | -0.47(-1.84%) |
Jun 22, 2010 | 25.24 | 26.09 | 24.97 | 25.24 | 1,745 | +0.22(+0.87%) |
Jun 21, 2010 | 25.57 | 25.94 | 24.83 | 25.02 | 100,068 | -0.11(-0.45%) |
Jun 18, 2010 | 25.13 | 25.43 | 24.85 | 25.13 | 246,880 | +0.00(+0.00%) |
Jun 17, 2010 | 25.13 | 25.42 | 24.81 | 25.13 | 244 | +0.06(+0.23%) |
Jun 16, 2010 | 25.13 | 25.53 | 24.78 | 25.08 | 92,227 | -0.28(-1.12%) |
Jun 15, 2010 | 25.36 | 25.48 | 24.12 | 25.36 | 2,634 | +1.36(+5.65%) |
Jun 14, 2010 | 24.58 | 24.86 | 23.89 | 24.00 | 167,942 | -0.25(-1.02%) |
Jun 11, 2010 | 23.50 | 24.31 | 23.50 | 24.25 | 101,705 | +0.41(+1.71%) |
Jun 10, 2010 | 23.84 | 23.85 | 23.08 | 23.84 | 2,325 | +0.68(+2.95%) |
Jun 09, 2010 | 23.50 | 23.83 | 22.95 | 23.16 | 268,028 | -0.13(-0.57%) |
Jun 08, 2010 | 23.18 | 23.45 | 22.85 | 23.29 | 322,040 | +0.22(+0.95%) |
Jun 07, 2010 | 23.60 | 23.72 | 23.03 | 23.07 | 411,421 | -0.46(-1.94%) |
Jun 04, 2010 | 23.53 | 24.22 | 23.43 | 23.53 | 448,348 | -1.28(-5.16%) |
Jun 03, 2010 | 24.81 | 25.22 | 24.28 | 24.81 | 243 | +0.55(+2.27%) |
Jun 02, 2010 | 24.26 | 24.50 | 23.80 | 24.26 | 528,314 | +0.27(+1.11%) |
Jun 01, 2010 | 23.99 | 25.23 | 23.98 | 23.99 | 1,773 | -0.59(-2.39%) |
May 28, 2010 | 24.58 | 25.51 | 24.34 | 24.58 | 195,631 | -0.87(-3.43%) |
May 27, 2010 | 24.75 | 25.47 | 24.57 | 25.46 | 132,185 | +1.34(+5.54%) |
May 26, 2010 | 24.12 | 24.59 | 23.66 | 24.12 | 1,781 | +0.43(+1.80%) |
May 25, 2010 | 22.74 | 23.77 | 22.44 | 23.69 | 180 | +0.27(+1.13%) |
May 24, 2010 | 23.94 | 24.09 | 23.40 | 23.43 | 196,804 | -0.47(-1.98%) |
May 21, 2010 | 23.03 | 24.17 | 23.03 | 23.90 | 341,235 | +0.46(+1.98%) |
May 20, 2010 | 23.61 | 24.15 | 23.43 | 23.44 | 511,636 | -1.43(-5.75%) |
May 19, 2010 | 25.40 | 26.17 | 24.27 | 24.87 | 260,887 | -0.71(-2.78%) |
May 18, 2010 | 26.46 | 26.62 | 25.44 | 25.58 | 2,050 | -0.50(-1.93%) |
May 17, 2010 | 26.38 | 26.70 | 25.23 | 26.08 | 286,469 | -0.16(-0.61%) |
May 14, 2010 | 26.24 | 26.98 | 25.77 | 26.24 | 167,175 | -0.95(-3.48%) |
May 13, 2010 | 26.55 | 27.62 | 26.53 | 27.19 | 414,161 | +0.48(+1.81%) |
May 12, 2010 | 25.53 | 26.80 | 25.40 | 26.71 | 471,290 | +1.20(+4.72%) |
May 11, 2010 | 25.51 | 25.89 | 25.40 | 25.50 | 532,466 | -0.57(-2.18%) |
May 10, 2010 | 25.97 | 26.24 | 25.79 | 26.07 | 690,938 | +1.64(+6.71%) |
May 07, 2010 | 25.44 | 25.73 | 24.08 | 24.43 | 881,363 | +0.07(+0.27%) |
May 06, 2010 | 25.77 | 26.47 | 23.72 | 24.37 | 715,697 | -1.63(-6.27%) |
May 05, 2010 | 25.92 | 26.44 | 25.83 | 26.00 | 363,441 | -0.39(-1.47%) |
May 04, 2010 | 26.66 | 26.72 | 26.05 | 26.38 | 478,459 | -0.90(-3.30%) |