Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.16 | 39.18 | 37.16 | 37.49 | 1,003,596 | +0.34(+0.91%) |
Apr 28, 2011 | 35.67 | 37.20 | 35.37 | 37.15 | 1,149,002 | +1.72(+4.84%) |
Apr 27, 2011 | 34.35 | 35.52 | 34.35 | 35.43 | 495,747 | +1.04(+3.01%) |
Apr 26, 2011 | 33.93 | 36.97 | 33.36 | 34.40 | 1,272,607 | -3.06(-8.16%) |
Apr 25, 2011 | 37.24 | 37.69 | 37.04 | 37.45 | 688,539 | +0.60(+1.63%) |
Apr 21, 2011 | 36.36 | 36.90 | 35.61 | 36.85 | 332,673 | +0.61(+1.68%) |
Apr 20, 2011 | 35.05 | 36.30 | 35.00 | 36.24 | 329,622 | +1.74(+5.05%) |
Apr 19, 2011 | 34.92 | 34.93 | 34.25 | 34.50 | 190,848 | -0.31(-0.90%) |
Apr 18, 2011 | 34.72 | 34.94 | 34.17 | 34.81 | 233,934 | -0.43(-1.21%) |
Apr 15, 2011 | 35.28 | 35.48 | 34.94 | 35.24 | 249,089 | -0.10(-0.30%) |
Apr 14, 2011 | 35.62 | 35.78 | 35.17 | 35.35 | 335,341 | -0.49(-1.36%) |
Apr 13, 2011 | 35.88 | 35.98 | 35.43 | 35.83 | 308,777 | +0.21(+0.59%) |
Apr 12, 2011 | 36.26 | 36.63 | 35.49 | 35.62 | 431,496 | -0.82(-2.25%) |
Apr 11, 2011 | 36.75 | 36.81 | 36.25 | 36.44 | 243,023 | -0.27(-0.74%) |
Apr 08, 2011 | 37.85 | 37.89 | 36.12 | 36.71 | 293,235 | -0.94(-2.50%) |
Apr 07, 2011 | 37.93 | 38.46 | 37.43 | 37.65 | 334,780 | -0.24(-0.64%) |
Apr 06, 2011 | 38.11 | 38.49 | 37.54 | 37.90 | 192,832 | -0.08(-0.21%) |
Apr 05, 2011 | 37.17 | 38.32 | 37.13 | 37.98 | 483,585 | +0.76(+2.04%) |
Apr 04, 2011 | 37.28 | 37.63 | 36.81 | 37.22 | 206,558 | -0.05(-0.14%) |
Apr 01, 2011 | 37.45 | 38.02 | 37.12 | 37.27 | 255,060 | -0.01(-0.02%) |
Mar 31, 2011 | 36.76 | 37.31 | 36.08 | 37.28 | 368,888 | +0.34(+0.92%) |
Mar 30, 2011 | 36.50 | 37.00 | 36.36 | 36.94 | 322,010 | +0.64(+1.75%) |
Mar 29, 2011 | 35.73 | 36.58 | 35.62 | 36.30 | 404,481 | +0.24(+0.65%) |
Mar 28, 2011 | 36.32 | 36.90 | 35.57 | 36.07 | 332,755 | -0.16(-0.43%) |
Mar 25, 2011 | 35.22 | 36.69 | 35.19 | 36.23 | 363,999 | +1.23(+3.51%) |
Mar 24, 2011 | 34.54 | 35.17 | 34.41 | 35.00 | 344,714 | +0.64(+1.88%) |
Mar 23, 2011 | 34.24 | 34.42 | 33.54 | 34.35 | 620,798 | -0.02(-0.05%) |
Mar 22, 2011 | 34.96 | 35.08 | 34.30 | 34.37 | 601,431 | -0.49(-1.40%) |
Mar 21, 2011 | 34.93 | 35.01 | 34.71 | 34.86 | 488,134 | +0.34(+0.98%) |
Mar 18, 2011 | 34.56 | 34.85 | 34.03 | 34.52 | 1,357,523 | +0.16(+0.46%) |
Mar 17, 2011 | 35.08 | 35.27 | 34.27 | 34.36 | 415,375 | -0.29(-0.83%) |
Mar 16, 2011 | 34.54 | 34.87 | 33.99 | 34.65 | 800,553 | +0.04(+0.13%) |
Mar 15, 2011 | 34.42 | 35.28 | 34.37 | 34.61 | 566,228 | -0.67(-1.90%) |
Mar 14, 2011 | 35.16 | 35.47 | 34.39 | 35.28 | 639,065 | -0.35(-0.98%) |
Mar 11, 2011 | 35.05 | 35.89 | 34.45 | 35.62 | 391,089 | +0.26(+0.74%) |
Mar 10, 2011 | 34.99 | 35.49 | 34.76 | 35.36 | 426,709 | -0.09(-0.25%) |
Mar 09, 2011 | 35.28 | 35.96 | 35.13 | 35.45 | 542,319 | +0.22(+0.62%) |
Mar 08, 2011 | 34.77 | 35.70 | 34.53 | 35.23 | 424,557 | +0.57(+1.63%) |
Mar 07, 2011 | 35.89 | 36.10 | 34.66 | 34.67 | 417,744 | -1.02(-2.86%) |
Mar 04, 2011 | 36.55 | 36.55 | 35.14 | 35.69 | 283,991 | -0.79(-2.17%) |
Mar 03, 2011 | 35.77 | 36.68 | 35.28 | 36.48 | 230,404 | +1.16(+3.28%) |
Mar 02, 2011 | 35.41 | 35.97 | 34.93 | 35.32 | 352,315 | -0.22(-0.61%) |
Mar 01, 2011 | 36.83 | 37.13 | 35.01 | 35.54 | 390,791 | -1.26(-3.43%) |
Feb 28, 2011 | 37.14 | 37.43 | 36.25 | 36.80 | 273,231 | -0.17(-0.45%) |
Feb 25, 2011 | 35.93 | 37.31 | 35.93 | 36.97 | 349,448 | +1.32(+3.69%) |
Feb 24, 2011 | 35.98 | 36.32 | 34.96 | 35.65 | 834,208 | -0.32(-0.89%) |
Feb 23, 2011 | 36.41 | 36.59 | 34.82 | 35.97 | 564,896 | -0.53(-1.45%) |
Feb 22, 2011 | 36.08 | 37.01 | 35.82 | 36.50 | 686,465 | -0.09(-0.24%) |
Feb 18, 2011 | 35.62 | 36.78 | 35.42 | 36.59 | 339,808 | +1.15(+3.24%) |
Feb 17, 2011 | 35.57 | 35.74 | 35.14 | 35.44 | 308,652 | -0.10(-0.27%) |
Feb 16, 2011 | 33.98 | 35.95 | 33.98 | 35.54 | 485,414 | +1.63(+4.82%) |
Feb 15, 2011 | 34.11 | 34.30 | 33.62 | 33.90 | 322,579 | -0.28(-0.81%) |
Feb 14, 2011 | 34.69 | 34.69 | 34.14 | 34.18 | 232,276 | -0.35(-1.01%) |
Feb 11, 2011 | 33.84 | 34.63 | 33.66 | 34.53 | 482,304 | +0.65(+1.92%) |
Feb 10, 2011 | 35.64 | 35.64 | 33.32 | 33.88 | 840,601 | -1.81(-5.06%) |
Feb 09, 2011 | 35.93 | 36.64 | 35.41 | 35.69 | 370,176 | -0.28(-0.77%) |
Feb 08, 2011 | 35.50 | 35.98 | 35.50 | 35.96 | 284,547 | +0.43(+1.22%) |
Feb 07, 2011 | 35.53 | 36.27 | 35.37 | 35.53 | 324,285 | +0.14(+0.39%) |
Feb 04, 2011 | 34.23 | 35.69 | 33.93 | 35.39 | 497,312 | +1.09(+3.17%) |
Feb 03, 2011 | 33.11 | 34.64 | 33.11 | 34.30 | 546,271 | +1.33(+4.03%) |
Feb 02, 2011 | 33.52 | 34.37 | 32.95 | 32.98 | 341,164 | -0.73(-2.16%) |
Feb 01, 2011 | 33.23 | 34.02 | 32.88 | 33.70 | 351,879 | +0.83(+2.54%) |
Jan 31, 2011 | 33.32 | 33.48 | 32.68 | 32.87 | 264,450 | -0.25(-0.76%) |
Jan 28, 2011 | 34.10 | 34.17 | 32.98 | 33.12 | 354,447 | -1.03(-3.00%) |
Jan 27, 2011 | 34.10 | 34.18 | 33.55 | 34.15 | 482,633 | +0.01(+0.03%) |
Jan 26, 2011 | 33.55 | 34.25 | 32.79 | 34.14 | 349,634 | +0.76(+2.29%) |
Jan 25, 2011 | 33.21 | 33.39 | 32.42 | 33.37 | 344,361 | -0.07(-0.21%) |
Jan 24, 2011 | 33.22 | 33.68 | 33.11 | 33.44 | 220,582 | +0.18(+0.55%) |
Jan 21, 2011 | 33.99 | 34.24 | 33.20 | 33.26 | 352,420 | -0.50(-1.47%) |
Jan 20, 2011 | 33.53 | 34.65 | 33.19 | 33.76 | 513,221 | +0.11(+0.34%) |
Jan 19, 2011 | 34.47 | 34.50 | 33.48 | 33.64 | 306,593 | -0.91(-2.64%) |
Jan 18, 2011 | 34.98 | 34.98 | 34.36 | 34.56 | 268,222 | -0.56(-1.58%) |
Jan 14, 2011 | 35.09 | 35.28 | 34.57 | 35.11 | 268,068 | -0.14(-0.39%) |
Jan 13, 2011 | 35.48 | 35.58 | 35.07 | 35.25 | 289,170 | -0.16(-0.47%) |
Jan 12, 2011 | 35.29 | 35.73 | 35.06 | 35.42 | 262,124 | +0.47(+1.34%) |
Jan 11, 2011 | 35.21 | 35.54 | 34.30 | 34.95 | 256,487 | -0.10(-0.27%) |
Jan 10, 2011 | 34.79 | 35.23 | 34.42 | 35.04 | 188,298 | -0.04(-0.12%) |
Jan 07, 2011 | 35.14 | 35.29 | 34.17 | 35.09 | 588,475 | -0.05(-0.15%) |
Jan 06, 2011 | 35.95 | 36.00 | 34.84 | 35.14 | 301,341 | -0.88(-2.44%) |
Jan 05, 2011 | 36.01 | 36.98 | 35.84 | 36.02 | 285,264 | -0.17(-0.48%) |
Jan 04, 2011 | 37.30 | 37.30 | 35.86 | 36.19 | 567,738 | -0.96(-2.57%) |
Jan 03, 2011 | 36.70 | 37.48 | 36.49 | 37.14 | 330,616 | +0.87(+2.39%) |
Dec 31, 2010 | 36.55 | 36.81 | 36.13 | 36.28 | 173,274 | -0.40(-1.09%) |
Dec 30, 2010 | 36.34 | 37.01 | 36.15 | 36.68 | 188,003 | +0.27(+0.74%) |
Dec 29, 2010 | 35.93 | 36.48 | 35.79 | 36.41 | 237,912 | +0.65(+1.82%) |
Dec 28, 2010 | 36.06 | 36.48 | 35.70 | 35.75 | 157,667 | -0.22(-0.60%) |
Dec 27, 2010 | 36.30 | 36.36 | 35.44 | 35.97 | 324,198 | -0.51(-1.40%) |
Dec 23, 2010 | 36.60 | 37.31 | 36.41 | 36.48 | 180,886 | -0.15(-0.40%) |
Dec 22, 2010 | 36.23 | 37.33 | 36.23 | 36.63 | 394,032 | +0.51(+1.42%) |
Dec 21, 2010 | 36.44 | 36.54 | 35.70 | 36.12 | 333,540 | -0.22(-0.60%) |
Dec 20, 2010 | 36.75 | 37.05 | 36.15 | 36.34 | 371,750 | -0.30(-0.81%) |
Dec 17, 2010 | 36.64 | 36.88 | 36.31 | 36.63 | 991,379 | -0.10(-0.28%) |
Dec 16, 2010 | 36.39 | 36.86 | 35.92 | 36.74 | 517,821 | +0.48(+1.32%) |
Dec 15, 2010 | 36.68 | 37.40 | 36.13 | 36.26 | 308,491 | -0.48(-1.30%) |
Dec 14, 2010 | 35.82 | 37.21 | 35.38 | 36.74 | 459,798 | +1.12(+3.15%) |
Dec 13, 2010 | 36.31 | 36.56 | 35.51 | 35.62 | 378,386 | -0.63(-1.73%) |
Dec 10, 2010 | 35.49 | 36.64 | 35.48 | 36.24 | 423,485 | +0.86(+2.43%) |
Dec 09, 2010 | 34.77 | 35.49 | 34.29 | 35.38 | 552,423 | +0.84(+2.44%) |
Dec 08, 2010 | 34.60 | 34.96 | 34.21 | 34.54 | 427,235 | +0.10(+0.28%) |
Dec 07, 2010 | 34.65 | 35.60 | 34.33 | 34.44 | 619,095 | +0.34(+0.99%) |
Dec 06, 2010 | 34.15 | 34.55 | 33.84 | 34.10 | 480,655 | -0.16(-0.46%) |
Dec 03, 2010 | 33.72 | 34.42 | 33.51 | 34.26 | 725,500 | +0.36(+1.05%) |
Dec 02, 2010 | 33.93 | 34.03 | 33.30 | 33.90 | 550,122 | +0.10(+0.28%) |
Dec 01, 2010 | 34.37 | 35.01 | 33.67 | 33.81 | 690,805 | +0.17(+0.49%) |
Nov 30, 2010 | 33.59 | 34.03 | 33.49 | 33.64 | 835,202 | -0.40(-1.17%) |
Nov 29, 2010 | 34.78 | 34.89 | 33.45 | 34.04 | 423,984 | -1.12(-3.19%) |
Nov 26, 2010 | 34.86 | 35.57 | 34.75 | 35.16 | 130,171 | -0.03(-0.07%) |
Nov 24, 2010 | 34.47 | 35.19 | 35.19 | 35.19 | 398,586 | +0.93(+2.71%) |
Nov 23, 2010 | 34.38 | 34.65 | 33.75 | 34.26 | 273,907 | -0.55(-1.57%) |
Nov 22, 2010 | 34.46 | 35.61 | 33.97 | 34.81 | 380,425 | +0.28(+0.80%) |
Nov 19, 2010 | 34.15 | 34.64 | 33.69 | 34.53 | 278,611 | +0.24(+0.71%) |
Nov 18, 2010 | 33.67 | 34.95 | 33.62 | 34.29 | 625,999 | +0.86(+2.57%) |
Nov 17, 2010 | 33.03 | 33.58 | 32.96 | 33.43 | 418,991 | +0.54(+1.63%) |
Nov 16, 2010 | 32.68 | 33.70 | 32.36 | 32.89 | 461,091 | -0.03(-0.11%) |
Nov 15, 2010 | 32.89 | 33.62 | 32.78 | 32.93 | 318,077 | +0.22(+0.66%) |
Nov 12, 2010 | 32.71 | 33.46 | 32.44 | 32.71 | 444,008 | -0.54(-1.62%) |
Nov 11, 2010 | 32.50 | 33.49 | 32.32 | 33.25 | 653,245 | +0.16(+0.50%) |
Nov 10, 2010 | 32.77 | 33.12 | 31.94 | 33.08 | 546,800 | +0.42(+1.27%) |
Nov 09, 2010 | 33.67 | 33.80 | 32.41 | 32.67 | 511,512 | -0.92(-2.73%) |
Nov 08, 2010 | 32.87 | 33.62 | 32.01 | 33.59 | 482,840 | +0.49(+1.47%) |
Nov 05, 2010 | 32.37 | 33.34 | 32.06 | 33.10 | 414,704 | +0.81(+2.52%) |
Nov 04, 2010 | 32.05 | 32.50 | 31.63 | 32.29 | 655,153 | +0.94(+3.01%) |
Nov 03, 2010 | 30.48 | 31.49 | 30.30 | 31.34 | 738,033 | +0.94(+3.11%) |
Nov 02, 2010 | 30.66 | 30.80 | 29.50 | 30.40 | 457,784 | +0.29(+0.95%) |
Nov 01, 2010 | 30.83 | 31.35 | 29.80 | 30.11 | 421,050 | -0.44(-1.45%) |
Oct 29, 2010 | 29.96 | 30.69 | 29.72 | 30.55 | 436,040 | +0.49(+1.64%) |
Oct 28, 2010 | 30.47 | 30.58 | 29.42 | 30.06 | 571,364 | -0.19(-0.63%) |
Oct 27, 2010 | 30.13 | 30.51 | 29.36 | 30.25 | 646,680 | +2.23(+7.95%) |
Oct 25, 2010 | 28.06 | 29.02 | 27.91 | 28.02 | 344,776 | +0.21(+0.75%) |
Oct 22, 2010 | 27.90 | 28.04 | 27.27 | 27.82 | 270,709 | +0.03(+0.12%) |
Oct 21, 2010 | 28.14 | 28.89 | 27.06 | 27.78 | 388,867 | -0.07(-0.25%) |
Oct 20, 2010 | 27.53 | 28.28 | 27.38 | 27.85 | 311,623 | +0.50(+1.84%) |
Oct 19, 2010 | 27.74 | 28.61 | 27.02 | 27.35 | 564,377 | -0.94(-3.31%) |
Oct 18, 2010 | 28.10 | 28.35 | 27.38 | 28.28 | 508,359 | -0.46(-1.60%) |
Oct 15, 2010 | 29.28 | 29.47 | 28.44 | 28.74 | 451,569 | -0.10(-0.33%) |
Oct 14, 2010 | 28.86 | 29.07 | 28.44 | 28.84 | 613,057 | +0.01(+0.03%) |
Oct 13, 2010 | 28.89 | 29.39 | 28.55 | 28.83 | 816,105 | +0.24(+0.85%) |
Oct 12, 2010 | 27.56 | 28.80 | 27.30 | 28.59 | 525,631 | +1.00(+3.61%) |
Oct 11, 2010 | 27.73 | 28.08 | 27.25 | 27.59 | 434,157 | -0.18(-0.66%) |
Oct 08, 2010 | 27.77 | 27.95 | 26.99 | 27.77 | 364,698 | +0.55(+2.01%) |
Oct 07, 2010 | 27.32 | 27.61 | 26.58 | 27.23 | 560 | +0.09(+0.32%) |
Oct 06, 2010 | 26.76 | 27.16 | 26.32 | 27.14 | 562,396 | +0.26(+0.97%) |
Oct 05, 2010 | 26.00 | 27.30 | 26.00 | 26.88 | 539,907 | +1.26(+4.90%) |
Oct 04, 2010 | 25.78 | 25.85 | 25.14 | 25.62 | 570,411 | -0.19(-0.74%) |
Oct 01, 2010 | 25.81 | 26.47 | 25.66 | 25.81 | 390,758 | -0.08(-0.31%) |
Sep 30, 2010 | 25.89 | 26.22 | 24.53 | 25.90 | 570,707 | +0.76(+3.01%) |
Sep 29, 2010 | 24.69 | 25.30 | 24.54 | 25.14 | 273,964 | +0.26(+1.04%) |
Sep 28, 2010 | 24.83 | 24.96 | 24.17 | 24.88 | 264 | +0.07(+0.28%) |
Sep 27, 2010 | 24.32 | 25.08 | 24.12 | 24.81 | 287,432 | +0.48(+1.96%) |
Sep 24, 2010 | 23.37 | 24.52 | 23.17 | 24.33 | 436,749 | +1.34(+5.84%) |
Sep 23, 2010 | 22.99 | 23.50 | 22.64 | 22.99 | 30,745 | -0.13(-0.56%) |
Sep 22, 2010 | 23.38 | 23.80 | 22.86 | 23.12 | 430,863 | -0.33(-1.40%) |
Sep 21, 2010 | 23.90 | 24.12 | 23.25 | 23.45 | 393,215 | -0.54(-2.24%) |
Sep 20, 2010 | 23.48 | 24.07 | 23.40 | 23.99 | 457,253 | +0.66(+2.82%) |
Sep 17, 2010 | 23.33 | 24.58 | 23.06 | 23.33 | 737,567 | -1.17(-4.78%) |
Sep 15, 2010 | 24.25 | 24.70 | 23.93 | 24.50 | 247,971 | +0.06(+0.25%) |
Sep 14, 2010 | 23.80 | 24.92 | 23.80 | 24.44 | 448,187 | +0.62(+2.58%) |
Sep 13, 2010 | 23.55 | 24.11 | 23.32 | 23.82 | 352,175 | +0.71(+3.07%) |
Sep 10, 2010 | 23.36 | 23.73 | 22.98 | 23.11 | 389,889 | -0.10(-0.41%) |
Sep 09, 2010 | 24.56 | 24.56 | 23.09 | 23.21 | 374,439 | -0.94(-3.91%) |
Sep 08, 2010 | 23.92 | 24.27 | 23.55 | 24.15 | 343,581 | +0.39(+1.64%) |
Sep 07, 2010 | 24.67 | 24.67 | 23.66 | 23.76 | 892 | -1.14(-4.56%) |
Sep 03, 2010 | 24.04 | 25.29 | 24.03 | 24.90 | 354,465 | +1.22(+5.16%) |
Sep 02, 2010 | 23.08 | 24.16 | 23.02 | 23.67 | 791 | +0.51(+2.21%) |
Sep 01, 2010 | 22.30 | 23.22 | 22.30 | 23.16 | 480,326 | +1.40(+6.45%) |
Aug 31, 2010 | 21.61 | 22.33 | 21.12 | 21.76 | 1,961 | +0.39(+1.82%) |
Aug 30, 2010 | 21.54 | 21.83 | 21.22 | 21.37 | 505,611 | +0.18(+0.86%) |
Aug 27, 2010 | 21.60 | 21.73 | 20.99 | 21.19 | 781,724 | -0.01(-0.04%) |
Aug 26, 2010 | 22.25 | 22.47 | 21.05 | 21.20 | 558,578 | -0.95(-4.30%) |
Aug 25, 2010 | 21.56 | 22.26 | 21.21 | 22.15 | 618 | +0.41(+1.87%) |
Aug 24, 2010 | 21.65 | 22.17 | 20.85 | 21.74 | 2,513 | -0.33(-1.49%) |
Aug 23, 2010 | 22.86 | 23.48 | 22.04 | 22.07 | 360,252 | -0.62(-2.75%) |
Aug 20, 2010 | 22.70 | 22.75 | 21.94 | 22.69 | 328,641 | -0.10(-0.46%) |
Aug 19, 2010 | 23.99 | 24.26 | 22.71 | 22.80 | 2,160 | -1.26(-5.22%) |
Aug 18, 2010 | 24.15 | 24.36 | 23.79 | 24.06 | 9,683 | -0.16(-0.68%) |
Aug 17, 2010 | 23.95 | 24.93 | 23.71 | 24.22 | 1,490 | +0.68(+2.87%) |
Aug 16, 2010 | 22.70 | 24.05 | 22.54 | 23.54 | 499,555 | +0.62(+2.72%) |
Aug 13, 2010 | 22.92 | 23.28 | 22.80 | 22.92 | 539,199 | -0.14(-0.60%) |
Aug 12, 2010 | 22.18 | 23.40 | 21.95 | 23.06 | 509,062 | +0.21(+0.91%) |
Aug 11, 2010 | 22.95 | 23.34 | 22.73 | 22.85 | 555,631 | -0.89(-3.76%) |
Aug 10, 2010 | 24.19 | 24.42 | 23.53 | 23.74 | 1,155 | -0.87(-3.52%) |
Aug 09, 2010 | 23.83 | 24.83 | 23.67 | 24.61 | 393,910 | +0.93(+3.91%) |
Aug 06, 2010 | 23.68 | 23.77 | 22.56 | 23.68 | 480,878 | -0.21(-0.87%) |
Aug 05, 2010 | 23.36 | 24.00 | 22.76 | 23.89 | 570,851 | -0.03(-0.15%) |
Aug 04, 2010 | 23.41 | 24.09 | 23.08 | 23.93 | 617,036 | +0.63(+2.72%) |
Aug 03, 2010 | 24.49 | 24.49 | 23.18 | 23.29 | 682,500 | -1.43(-5.78%) |
Aug 02, 2010 | 24.82 | 24.92 | 24.06 | 24.72 | 539,738 | +0.70(+2.92%) |
Jul 30, 2010 | 24.02 | 24.12 | 23.07 | 24.02 | 563,227 | -0.16(-0.65%) |
Jul 29, 2010 | 24.68 | 25.14 | 23.33 | 24.18 | 722,123 | -0.10(-0.43%) |
Jul 28, 2010 | 24.28 | 25.24 | 23.98 | 24.28 | 1,002 | -0.72(-2.88%) |
Jul 27, 2010 | 25.91 | 27.21 | 24.58 | 25.00 | 916,107 | +0.18(+0.73%) |
Jul 26, 2010 | 24.39 | 25.09 | 23.67 | 24.82 | 830,261 | +0.21(+0.85%) |
Jul 23, 2010 | 23.49 | 24.73 | 23.04 | 24.61 | 639,830 | +0.90(+3.80%) |
Jul 22, 2010 | 22.70 | 23.86 | 22.54 | 23.71 | 781,699 | +1.54(+6.96%) |
Jul 21, 2010 | 22.70 | 22.72 | 21.89 | 22.17 | 551,199 | -0.36(-1.58%) |
Jul 20, 2010 | 20.76 | 22.66 | 20.51 | 22.52 | 707,182 | +1.30(+6.12%) |
Jul 19, 2010 | 21.09 | 21.41 | 20.59 | 21.22 | 322,907 | +0.33(+1.58%) |
Jul 16, 2010 | 20.89 | 21.59 | 20.72 | 20.89 | 786,263 | -0.05(-0.25%) |
Jul 15, 2010 | 21.07 | 21.08 | 20.23 | 20.94 | 408,832 | -0.08(-0.37%) |
Jul 14, 2010 | 21.05 | 21.51 | 20.55 | 21.02 | 492,458 | -0.17(-0.82%) |
Jul 13, 2010 | 21.20 | 21.33 | 20.55 | 21.20 | 2,452 | +0.83(+4.09%) |
Jul 12, 2010 | 20.90 | 20.93 | 20.02 | 20.36 | 440,475 | -0.61(-2.89%) |
Jul 09, 2010 | 20.97 | 21.06 | 20.35 | 20.97 | 485,746 | +0.34(+1.64%) |
Jul 08, 2010 | 20.63 | 21.39 | 20.22 | 20.63 | 745 | -0.03(-0.17%) |
Jul 07, 2010 | 19.72 | 20.80 | 19.51 | 20.67 | 776,481 | +1.18(+6.05%) |
Jul 06, 2010 | 19.49 | 21.33 | 19.25 | 19.49 | 1,375 | -1.04(-5.07%) |
Jul 02, 2010 | 20.53 | 21.26 | 20.12 | 20.53 | 751,779 | -0.48(-2.27%) |
Jul 01, 2010 | 20.46 | 21.10 | 19.45 | 21.00 | 1,040,813 | +0.62(+3.02%) |
Jun 30, 2010 | 20.39 | 21.45 | 20.24 | 20.39 | 2,531 | -0.41(-1.96%) |
Jun 29, 2010 | 20.54 | 21.15 | 20.15 | 20.80 | 1,079,243 | -0.58(-2.72%) |
Jun 25, 2010 | 21.38 | 21.48 | 20.17 | 21.38 | 915,366 | +0.80(+3.87%) |
Jun 24, 2010 | 20.58 | 21.46 | 19.87 | 20.58 | 1,266,519 | -1.07(-4.92%) |
Jun 23, 2010 | 21.73 | 22.12 | 21.15 | 21.65 | 940,192 | +0.23(+1.09%) |
Jun 22, 2010 | 21.41 | 22.53 | 21.19 | 21.41 | 712 | -0.52(-2.37%) |
Jun 21, 2010 | 23.31 | 23.42 | 21.72 | 21.93 | 949,847 | -1.01(-4.42%) |
Jun 18, 2010 | 22.95 | 24.55 | 22.82 | 22.95 | 1,120,145 | -1.35(-5.56%) |
Jun 17, 2010 | 24.30 | 25.03 | 23.90 | 24.30 | 138 | -0.57(-2.30%) |
Jun 16, 2010 | 25.38 | 25.38 | 24.44 | 24.87 | 434,310 | -0.74(-2.88%) |
Jun 15, 2010 | 25.61 | 25.69 | 24.34 | 25.61 | 1,237 | +1.34(+5.54%) |
Jun 14, 2010 | 23.96 | 24.83 | 23.96 | 24.26 | 424,452 | +0.60(+2.53%) |
Jun 11, 2010 | 22.99 | 23.89 | 22.69 | 23.67 | 587,364 | +0.18(+0.78%) |
Jun 10, 2010 | 23.48 | 23.82 | 22.80 | 23.48 | 1,149 | +0.58(+2.53%) |
Jun 09, 2010 | 23.82 | 24.54 | 22.60 | 22.90 | 873,819 | -0.70(-2.97%) |
Jun 08, 2010 | 22.06 | 23.90 | 21.82 | 23.60 | 1,356,827 | +1.73(+7.92%) |
Jun 07, 2010 | 23.61 | 23.75 | 21.86 | 21.87 | 934,112 | -1.71(-7.24%) |
Jun 04, 2010 | 23.58 | 24.47 | 23.36 | 23.58 | 1,216,836 | -1.58(-6.27%) |
Jun 03, 2010 | 25.16 | 26.20 | 24.29 | 25.16 | 975,332 | +0.94(+3.86%) |
Jun 02, 2010 | 24.22 | 24.39 | 22.55 | 24.22 | 981,319 | +1.49(+6.56%) |
Jun 01, 2010 | 22.73 | 24.57 | 22.72 | 22.73 | 1,003 | -1.92(-7.77%) |
May 28, 2010 | 24.64 | 25.72 | 24.19 | 24.64 | 712,346 | -0.91(-3.56%) |
May 27, 2010 | 24.86 | 25.57 | 24.45 | 25.55 | 512,605 | +1.54(+6.42%) |
May 26, 2010 | 24.01 | 24.93 | 23.75 | 24.01 | 1,006 | +0.29(+1.24%) |
May 25, 2010 | 22.62 | 23.77 | 22.43 | 23.72 | 1,028,754 | +0.01(+0.04%) |
May 24, 2010 | 23.89 | 24.30 | 23.66 | 23.71 | 1,149,443 | -0.42(-1.72%) |
May 21, 2010 | 22.15 | 24.12 | 22.03 | 24.12 | 1,392,200 | +1.46(+6.46%) |
May 20, 2010 | 22.42 | 23.70 | 22.31 | 22.66 | 1,123,731 | -1.18(-4.94%) |
May 19, 2010 | 23.41 | 24.43 | 22.85 | 23.84 | 1,180,708 | +0.25(+1.07%) |
May 18, 2010 | 25.42 | 26.13 | 23.48 | 23.59 | 4,753 | -1.42(-5.68%) |
May 17, 2010 | 25.15 | 25.55 | 23.73 | 25.01 | 620,289 | +0.04(+0.17%) |
May 14, 2010 | 24.96 | 25.71 | 24.21 | 24.96 | 739,493 | -0.42(-1.67%) |
May 13, 2010 | 26.72 | 26.83 | 24.96 | 25.39 | 822,047 | -1.46(-5.45%) |
May 12, 2010 | 26.14 | 27.09 | 25.67 | 26.85 | 518,615 | +0.84(+3.23%) |
May 11, 2010 | 26.07 | 26.52 | 26.00 | 26.01 | 889,412 | +0.18(+0.70%) |
May 10, 2010 | 24.90 | 25.90 | 24.78 | 25.83 | 959,462 | +2.60(+11.19%) |
May 07, 2010 | 24.78 | 25.47 | 23.03 | 23.23 | 1,630,926 | +0.18(+0.79%) |
May 06, 2010 | 25.93 | 26.34 | 22.22 | 23.05 | 1,402,172 | -3.39(-12.82%) |
May 05, 2010 | 26.71 | 28.14 | 25.99 | 26.44 | 941,681 | -0.42(-1.58%) |
May 04, 2010 | 27.32 | 27.81 | 26.52 | 26.86 | 717,826 | -0.98(-3.52%) |