Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.84 | 19.02 | 18.84 | 18.86 | 63,018 | -0.02(-0.11%) |
Apr 28, 2011 | 19.03 | 19.20 | 18.86 | 18.88 | 34,860 | -0.47(-2.43%) |
Apr 27, 2011 | 19.13 | 19.36 | 19.01 | 19.35 | 58,994 | +0.10(+0.52%) |
Apr 26, 2011 | 19.13 | 19.36 | 19.13 | 19.25 | 8,609 | +0.02(+0.10%) |
Apr 25, 2011 | 19.28 | 19.28 | 19.20 | 19.23 | 47,290 | -0.10(-0.52%) |
Apr 21, 2011 | 19.13 | 19.34 | 19.10 | 19.33 | 61,183 | +0.23(+1.20%) |
Apr 20, 2011 | 19.19 | 19.19 | 18.96 | 19.10 | 25,199 | +0.42(+2.25%) |
Apr 19, 2011 | 18.65 | 18.85 | 18.65 | 18.68 | 30,178 | -0.11(-0.59%) |
Apr 18, 2011 | 19.00 | 19.00 | 18.62 | 18.79 | 11,770 | -0.35(-1.83%) |
Apr 15, 2011 | 18.80 | 19.16 | 18.80 | 19.14 | 10,856 | +0.17(+0.90%) |
Apr 14, 2011 | 18.75 | 18.97 | 18.75 | 18.97 | 24,092 | -0.08(-0.42%) |
Apr 13, 2011 | 19.17 | 19.25 | 19.02 | 19.05 | 9,096 | +0.16(+0.85%) |
Apr 12, 2011 | 18.82 | 18.98 | 18.82 | 18.89 | 12,004 | -0.05(-0.26%) |
Apr 11, 2011 | 18.94 | 19.23 | 18.94 | 18.94 | 27,435 | -0.26(-1.35%) |
Apr 08, 2011 | 19.15 | 19.38 | 19.15 | 19.20 | 29,124 | +0.04(+0.21%) |
Apr 07, 2011 | 19.44 | 19.44 | 19.15 | 19.16 | 12,275 | -0.24(-1.24%) |
Apr 06, 2011 | 19.50 | 19.52 | 19.40 | 19.40 | 39,311 | +0.06(+0.31%) |
Apr 05, 2011 | 19.25 | 19.48 | 19.25 | 19.34 | 23,442 | -0.16(-0.82%) |
Apr 04, 2011 | 19.15 | 19.50 | 19.15 | 19.50 | 21,938 | +0.40(+2.09%) |
Apr 01, 2011 | 19.02 | 19.24 | 19.00 | 19.10 | 164,962 | +0.24(+1.27%) |
Mar 31, 2011 | 18.57 | 18.86 | 18.57 | 18.86 | 41,826 | +0.06(+0.32%) |
Mar 30, 2011 | 18.80 | 18.80 | 18.80 | 18.80 | 42,979 | +0.35(+1.90%) |
Mar 29, 2011 | 18.25 | 18.54 | 18.25 | 18.45 | 33,964 | +0.19(+1.04%) |
Mar 28, 2011 | 18.16 | 18.55 | 18.16 | 18.26 | 38,190 | -0.59(-3.13%) |
Mar 25, 2011 | 18.64 | 18.94 | 18.64 | 18.85 | 27,786 | +0.39(+2.11%) |
Mar 24, 2011 | 18.17 | 18.60 | 18.17 | 18.46 | 34,016 | +0.16(+0.87%) |
Mar 23, 2011 | 18.01 | 18.37 | 18.01 | 18.30 | 14,319 | +0.16(+0.88%) |
Mar 22, 2011 | 18.18 | 18.18 | 17.99 | 18.14 | 18,117 | +0.03(+0.17%) |
Mar 21, 2011 | 18.13 | 18.18 | 18.02 | 18.11 | 23,067 | +0.22(+1.23%) |
Mar 18, 2011 | 17.72 | 17.95 | 17.72 | 17.89 | 17,597 | +0.23(+1.30%) |
Mar 17, 2011 | 17.66 | 17.90 | 17.60 | 17.66 | 25,395 | +0.13(+0.74%) |
Mar 16, 2011 | 17.95 | 17.95 | 17.51 | 17.53 | 23,769 | -0.57(-3.15%) |
Mar 15, 2011 | 18.15 | 18.15 | 17.68 | 18.10 | 19,324 | -0.09(-0.49%) |
Mar 14, 2011 | 18.26 | 18.26 | 18.06 | 18.19 | 21,288 | -0.14(-0.76%) |
Mar 11, 2011 | 18.03 | 18.33 | 18.03 | 18.33 | 15,030 | -0.08(-0.43%) |
Mar 10, 2011 | 18.45 | 18.51 | 18.25 | 18.41 | 34,452 | -0.04(-0.22%) |
Mar 09, 2011 | 18.39 | 18.50 | 18.39 | 18.45 | 29,562 | +0.29(+1.60%) |
Mar 08, 2011 | 18.15 | 18.29 | 17.95 | 18.16 | 19,081 | +0.28(+1.57%) |
Mar 07, 2011 | 17.95 | 18.00 | 17.78 | 17.88 | 48,094 | -0.02(-0.11%) |
Mar 04, 2011 | 17.90 | 17.90 | 17.80 | 17.90 | 37,491 | +0.00(+0.00%) |
Mar 03, 2011 | 17.43 | 17.92 | 17.43 | 17.90 | 24,356 | +0.38(+2.17%) |
Mar 02, 2011 | 17.65 | 17.65 | 17.46 | 17.52 | 34,973 | +0.12(+0.69%) |
Mar 01, 2011 | 17.49 | 17.64 | 17.40 | 17.40 | 17,836 | -0.05(-0.29%) |
Feb 28, 2011 | 17.38 | 17.56 | 17.38 | 17.45 | 27,990 | +0.18(+1.04%) |
Feb 25, 2011 | 17.29 | 17.35 | 17.08 | 17.27 | 20,063 | +0.42(+2.49%) |
Feb 24, 2011 | 16.77 | 16.98 | 16.77 | 16.85 | 21,499 | +0.09(+0.54%) |
Feb 23, 2011 | 17.15 | 17.15 | 16.76 | 16.76 | 30,732 | -0.09(-0.53%) |
Feb 22, 2011 | 17.15 | 17.15 | 16.85 | 16.85 | 31,999 | -0.78(-4.42%) |
Feb 18, 2011 | 17.45 | 17.67 | 17.45 | 17.63 | 22,130 | +0.18(+1.03%) |
Feb 17, 2011 | 17.13 | 17.45 | 17.13 | 17.45 | 46,807 | +0.25(+1.45%) |
Feb 16, 2011 | 17.10 | 17.35 | 17.10 | 17.20 | 40,459 | +0.32(+1.90%) |
Feb 15, 2011 | 17.06 | 17.06 | 16.87 | 16.88 | 41,196 | -0.18(-1.06%) |
Feb 14, 2011 | 17.00 | 17.21 | 17.00 | 17.06 | 34,750 | +0.00(+0.00%) |
Feb 11, 2011 | 16.78 | 17.19 | 16.78 | 17.06 | 29,439 | +0.09(+0.53%) |
Feb 10, 2011 | 17.03 | 17.03 | 16.80 | 16.97 | 33,422 | -0.29(-1.68%) |
Feb 09, 2011 | 17.30 | 17.33 | 17.10 | 17.26 | 132,476 | -0.29(-1.65%) |
Feb 08, 2011 | 17.49 | 17.55 | 17.41 | 17.55 | 45,237 | +0.01(+0.06%) |
Feb 07, 2011 | 17.52 | 17.60 | 17.52 | 17.54 | 14,858 | -0.06(-0.34%) |
Feb 04, 2011 | 17.57 | 17.68 | 17.57 | 17.60 | 32,985 | -0.06(-0.34%) |
Feb 03, 2011 | 17.74 | 17.74 | 17.53 | 17.66 | 33,640 | +0.06(+0.34%) |
Feb 02, 2011 | 17.78 | 17.78 | 17.55 | 17.60 | 34,879 | +0.03(+0.17%) |
Feb 01, 2011 | 17.45 | 17.58 | 17.45 | 17.57 | 49,323 | -0.09(-0.51%) |
Jan 31, 2011 | 17.78 | 17.78 | 17.45 | 17.66 | 39,722 | +0.24(+1.38%) |
Jan 28, 2011 | 17.80 | 17.80 | 17.42 | 17.42 | 30,204 | -0.30(-1.69%) |
Jan 27, 2011 | 17.81 | 17.85 | 17.71 | 17.72 | 45,600 | -0.20(-1.12%) |
Jan 26, 2011 | 17.83 | 18.05 | 17.83 | 17.92 | 17,012 | +0.38(+2.17%) |
Jan 25, 2011 | 17.60 | 17.66 | 17.50 | 17.54 | 16,960 | -0.21(-1.18%) |
Jan 24, 2011 | 17.65 | 18.20 | 17.65 | 17.75 | 45,284 | -0.47(-2.58%) |
Jan 21, 2011 | 18.08 | 18.30 | 18.08 | 18.22 | 96,757 | +0.12(+0.66%) |
Jan 20, 2011 | 17.95 | 18.30 | 17.95 | 18.10 | 23,576 | -0.30(-1.63%) |
Jan 19, 2011 | 18.68 | 18.68 | 18.40 | 18.40 | 20,795 | -0.04(-0.22%) |
Jan 18, 2011 | 18.60 | 18.60 | 18.00 | 18.44 | 23,386 | -0.49(-2.59%) |
Jan 14, 2011 | 18.93 | 18.93 | 18.80 | 18.93 | 14,396 | +0.04(+0.21%) |
Jan 13, 2011 | 18.77 | 18.93 | 18.75 | 18.89 | 16,274 | +0.18(+0.96%) |
Jan 12, 2011 | 18.35 | 18.74 | 18.35 | 18.71 | 13,549 | +0.31(+1.68%) |
Jan 11, 2011 | 18.15 | 18.40 | 18.15 | 18.40 | 24,797 | +0.24(+1.32%) |
Jan 10, 2011 | 18.00 | 18.24 | 18.00 | 18.16 | 10,783 | -0.08(-0.44%) |
Jan 07, 2011 | 18.24 | 18.24 | 18.00 | 18.24 | 14,690 | +0.00(+0.00%) |
Jan 06, 2011 | 18.00 | 18.24 | 18.00 | 18.24 | 11,138 | +0.03(+0.16%) |
Jan 05, 2011 | 18.33 | 18.33 | 18.20 | 18.21 | 50,705 | +0.02(+0.11%) |
Jan 04, 2011 | 18.22 | 18.25 | 18.15 | 18.19 | 38,886 | -0.03(-0.16%) |
Jan 03, 2011 | 17.99 | 18.45 | 17.99 | 18.22 | 77,646 | -0.08(-0.44%) |
Dec 31, 2010 | 18.70 | 18.70 | 17.66 | 18.30 | 42,718 | +0.23(+1.27%) |
Dec 30, 2010 | 18.00 | 18.44 | 17.68 | 18.07 | 40,189 | +0.28(+1.57%) |
Dec 29, 2010 | 17.41 | 17.79 | 17.41 | 17.79 | 22,658 | +0.39(+2.24%) |
Dec 28, 2010 | 17.34 | 17.52 | 17.25 | 17.40 | 19,000 | -27.55(-61.29%) |
Dec 27, 2010 | 44.93 | 45.76 | 44.93 | 44.95 | 12,551 | +0.24(+0.54%) |
Dec 23, 2010 | 44.51 | 44.83 | 44.15 | 44.71 | 6,970 | +0.01(+0.02%) |
Dec 22, 2010 | 44.90 | 44.90 | 44.50 | 44.70 | 3,946 | -0.29(-0.64%) |
Dec 21, 2010 | 45.30 | 45.30 | 44.87 | 44.99 | 21,215 | +0.33(+0.74%) |
Dec 20, 2010 | 44.80 | 45.10 | 44.55 | 44.66 | 26,765 | -0.64(-1.41%) |
Dec 17, 2010 | 44.60 | 45.30 | 44.34 | 45.30 | 9,747 | +0.91(+2.05%) |
Dec 16, 2010 | 44.67 | 44.67 | 44.30 | 44.39 | 16,773 | -0.51(-1.14%) |
Dec 15, 2010 | 45.00 | 45.40 | 44.60 | 44.90 | 171,015 | -0.90(-1.97%) |
Dec 14, 2010 | 45.87 | 46.00 | 45.34 | 45.80 | 6,607 | +0.30(+0.66%) |
Dec 13, 2010 | 45.35 | 45.85 | 44.95 | 45.50 | 7,103 | +0.67(+1.49%) |
Dec 10, 2010 | 44.60 | 45.20 | 44.30 | 44.83 | 20,722 | +0.08(+0.18%) |
Dec 09, 2010 | 45.22 | 45.22 | 44.61 | 44.75 | 9,865 | -0.85(-1.86%) |
Dec 08, 2010 | 45.27 | 45.95 | 45.27 | 45.60 | 11,527 | -2.12(-4.44%) |
Dec 07, 2010 | 47.74 | 47.90 | 47.30 | 47.72 | 5,899 | +0.15(+0.32%) |
Dec 06, 2010 | 47.19 | 47.65 | 46.01 | 47.57 | 19,858 | +0.08(+0.17%) |
Dec 03, 2010 | 48.00 | 48.00 | 46.01 | 47.49 | 5,936 | -0.76(-1.58%) |
Dec 02, 2010 | 48.73 | 49.41 | 47.15 | 48.25 | 11,023 | -0.12(-0.25%) |
Dec 01, 2010 | 45.71 | 48.37 | 45.71 | 48.37 | 8,923 | +2.17(+4.70%) |
Nov 30, 2010 | 46.50 | 47.10 | 46.00 | 46.20 | 4,765 | +0.20(+0.43%) |
Nov 29, 2010 | 45.64 | 47.10 | 45.64 | 46.00 | 4,151 | -0.45(-0.97%) |
Nov 26, 2010 | 46.65 | 46.65 | 44.50 | 46.45 | 2,282 | -0.55(-1.17%) |
Nov 24, 2010 | 47.75 | 47.00 | 47.00 | 47.00 | 3,484 | -0.40(-0.84%) |
Nov 23, 2010 | 47.00 | 47.41 | 46.00 | 47.40 | 2,957 | -1.10(-2.27%) |
Nov 22, 2010 | 48.00 | 48.50 | 46.80 | 48.50 | 4,466 | +0.50(+1.04%) |
Nov 19, 2010 | 48.74 | 48.74 | 46.60 | 48.00 | 2,362 | -1.49(-3.01%) |
Nov 18, 2010 | 48.20 | 49.50 | 48.00 | 49.49 | 2,367 | +3.74(+8.17%) |
Nov 17, 2010 | 47.30 | 47.40 | 45.75 | 45.75 | 3,427 | -1.20(-2.56%) |
Nov 16, 2010 | 46.72 | 47.75 | 46.72 | 46.95 | 2,124 | -0.75(-1.57%) |
Nov 15, 2010 | 49.74 | 49.74 | 47.60 | 47.70 | 6,341 | -2.30(-4.60%) |
Nov 12, 2010 | 51.15 | 51.15 | 49.45 | 50.00 | 12,949 | -1.60(-3.10%) |
Nov 11, 2010 | 51.20 | 51.75 | 51.20 | 51.60 | 8,044 | +0.35(+0.68%) |
Nov 10, 2010 | 53.35 | 53.35 | 50.45 | 51.25 | 6,298 | -2.25(-4.21%) |
Nov 09, 2010 | 52.25 | 53.50 | 52.25 | 53.50 | 988 | -1.00(-1.83%) |
Nov 08, 2010 | 53.95 | 56.30 | 53.95 | 54.50 | 113,564 | +0.00(+0.00%) |
Nov 05, 2010 | 53.62 | 54.75 | 53.55 | 54.50 | 18,885 | +0.50(+0.93%) |
Nov 04, 2010 | 53.67 | 54.15 | 53.67 | 54.00 | 34,341 | +2.80(+5.47%) |
Nov 03, 2010 | 51.36 | 51.36 | 51.05 | 51.20 | 4,769 | +1.09(+2.18%) |
Nov 02, 2010 | 50.20 | 50.30 | 50.10 | 50.11 | 36,299 | +1.10(+2.24%) |
Nov 01, 2010 | 49.42 | 49.42 | 49.00 | 49.01 | 14,145 | +1.12(+2.34%) |
Oct 29, 2010 | 47.89 | 47.89 | 47.39 | 47.89 | 5,404 | +0.39(+0.82%) |
Oct 28, 2010 | 47.17 | 47.64 | 47.15 | 47.50 | 3,531 | +0.66(+1.41%) |
Oct 27, 2010 | 46.68 | 46.99 | 46.50 | 46.84 | 6,908 | -1.06(-2.21%) |
Oct 25, 2010 | 47.90 | 47.90 | 47.58 | 47.90 | 1,662 | +0.27(+0.57%) |
Oct 22, 2010 | 48.02 | 48.02 | 47.60 | 47.63 | 3,692 | -0.63(-1.31%) |
Oct 21, 2010 | 48.40 | 48.55 | 48.25 | 48.26 | 7,162 | +0.36(+0.75%) |
Oct 20, 2010 | 47.55 | 48.29 | 47.55 | 47.90 | 7,172 | +0.95(+2.02%) |
Oct 19, 2010 | 47.30 | 47.40 | 46.95 | 46.95 | 1,892 | -0.34(-0.72%) |
Oct 18, 2010 | 47.00 | 47.29 | 47.00 | 47.29 | 3,652 | -0.71(-1.48%) |
Oct 15, 2010 | 47.70 | 48.00 | 47.60 | 48.00 | 6,486 | +0.65(+1.37%) |
Oct 14, 2010 | 47.31 | 47.44 | 47.01 | 47.35 | 4,096 | +0.96(+2.07%) |
Oct 13, 2010 | 45.95 | 46.44 | 45.95 | 46.39 | 4,616 | +1.34(+2.97%) |
Oct 12, 2010 | 45.22 | 45.29 | 45.05 | 45.05 | 9,531 | +0.18(+0.40%) |
Oct 11, 2010 | 45.00 | 45.00 | 44.82 | 44.87 | 27,044 | +0.27(+0.61%) |
Oct 08, 2010 | 44.07 | 44.60 | 44.07 | 44.60 | 28,297 | +0.30(+0.68%) |
Oct 07, 2010 | 44.51 | 44.51 | 44.15 | 44.30 | 4,128 | -0.35(-0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 44.56 | 44.65 | 5,388 | +0.40(+0.90%) |
Oct 05, 2010 | 43.99 | 44.25 | 43.99 | 44.25 | 13,252 | +0.79(+1.82%) |
Oct 04, 2010 | 43.55 | 43.55 | 43.45 | 43.46 | 3,873 | -0.34(-0.78%) |
Oct 01, 2010 | 43.75 | 44.08 | 43.62 | 43.80 | 1,474 | +0.10(+0.23%) |
Sep 30, 2010 | 43.70 | 44.01 | 43.56 | 43.70 | 5,173 | -0.16(-0.36%) |
Sep 29, 2010 | 43.77 | 43.86 | 43.69 | 43.86 | 2,027 | +0.97(+2.26%) |
Sep 28, 2010 | 43.35 | 43.35 | 42.89 | 42.89 | 1,194 | -0.41(-0.95%) |
Sep 27, 2010 | 43.48 | 43.48 | 43.25 | 43.30 | 2,132 | -0.99(-2.24%) |
Sep 24, 2010 | 43.77 | 44.38 | 43.77 | 44.29 | 2,627 | +0.90(+2.07%) |
Sep 23, 2010 | 43.30 | 43.74 | 43.25 | 43.39 | 5,171 | -0.13(-0.30%) |
Sep 22, 2010 | 43.47 | 43.59 | 43.38 | 43.52 | 2,792 | +0.08(+0.18%) |
Sep 21, 2010 | 43.52 | 43.52 | 43.11 | 43.44 | 2,121 | -0.31(-0.71%) |
Sep 20, 2010 | 43.75 | 43.88 | 43.46 | 43.75 | 6,538 | -0.28(-0.64%) |
Sep 17, 2010 | 43.92 | 44.03 | 43.75 | 44.03 | 5,261 | +0.68(+1.57%) |
Sep 15, 2010 | 43.23 | 43.35 | 43.23 | 43.35 | 724 | -0.35(-0.80%) |
Sep 14, 2010 | 43.50 | 43.76 | 43.50 | 43.70 | 2,975 | +0.25(+0.58%) |
Sep 13, 2010 | 43.60 | 43.60 | 43.21 | 43.45 | 3,479 | +0.90(+2.12%) |
Sep 10, 2010 | 42.35 | 42.55 | 42.35 | 42.55 | 1,189 | +0.19(+0.45%) |
Sep 09, 2010 | 42.39 | 42.82 | 42.24 | 42.36 | 3,665 | +0.16(+0.38%) |
Sep 08, 2010 | 41.92 | 42.44 | 41.92 | 42.20 | 12,917 | +0.50(+1.20%) |
Sep 07, 2010 | 42.10 | 42.10 | 41.70 | 41.70 | 4,681 | -0.40(-0.95%) |
Sep 03, 2010 | 42.15 | 42.19 | 42.04 | 42.10 | 12,620 | +0.04(+0.10%) |
Sep 02, 2010 | 41.90 | 42.06 | 41.65 | 42.06 | 26,753 | -0.05(-0.12%) |
Sep 01, 2010 | 41.72 | 42.11 | 41.72 | 42.11 | 6,983 | +0.71(+1.71%) |
Aug 31, 2010 | 41.47 | 41.51 | 41.15 | 41.40 | 9,450 | +0.17(+0.41%) |
Aug 30, 2010 | 41.53 | 41.72 | 41.23 | 41.23 | 7,142 | -0.27(-0.65%) |
Aug 27, 2010 | 41.02 | 41.50 | 41.02 | 41.50 | 8,172 | +0.51(+1.24%) |
Aug 26, 2010 | 41.46 | 41.46 | 40.91 | 40.99 | 3,739 | -0.55(-1.32%) |
Aug 25, 2010 | 41.01 | 41.54 | 41.00 | 41.54 | 2,112 | +0.14(+0.34%) |
Aug 24, 2010 | 41.45 | 41.45 | 41.20 | 41.40 | 1,482 | -0.14(-0.34%) |
Aug 23, 2010 | 41.86 | 41.86 | 41.25 | 41.54 | 2,493 | +0.12(+0.29%) |
Aug 20, 2010 | 41.70 | 41.95 | 41.40 | 41.42 | 2,390 | -0.13(-0.31%) |
Aug 19, 2010 | 42.14 | 42.14 | 41.55 | 41.55 | 2,101 | -0.50(-1.19%) |
Aug 18, 2010 | 41.63 | 42.10 | 41.63 | 42.05 | 3,639 | -0.60(-1.41%) |
Aug 17, 2010 | 42.23 | 42.72 | 42.23 | 42.65 | 3,188 | +0.00(+0.00%) |
Aug 16, 2010 | 42.79 | 42.79 | 42.38 | 42.65 | 1,127 | +0.43(+1.02%) |
Aug 13, 2010 | 41.89 | 42.22 | 41.80 | 42.22 | 1,469 | +0.52(+1.25%) |
Aug 12, 2010 | 41.75 | 41.90 | 41.50 | 41.70 | 2,288 | -0.15(-0.36%) |
Aug 11, 2010 | 42.04 | 42.04 | 41.21 | 41.85 | 3,885 | -1.14(-2.65%) |
Aug 10, 2010 | 43.28 | 43.52 | 42.91 | 42.99 | 1,483 | -1.52(-3.41%) |
Aug 09, 2010 | 44.60 | 44.83 | 44.46 | 44.51 | 3,746 | +0.51(+1.16%) |
Aug 06, 2010 | 43.85 | 44.00 | 43.59 | 44.00 | 862 | +0.19(+0.43%) |
Aug 05, 2010 | 43.79 | 43.81 | 43.36 | 43.81 | 2,073 | +0.15(+0.34%) |
Aug 04, 2010 | 43.88 | 43.88 | 43.51 | 43.66 | 2,304 | +0.31(+0.72%) |
Aug 03, 2010 | 43.50 | 43.50 | 43.16 | 43.35 | 8,675 | -0.74(-1.68%) |
Aug 02, 2010 | 43.10 | 44.09 | 43.10 | 44.09 | 15,688 | +1.51(+3.55%) |
Jul 30, 2010 | 42.31 | 42.63 | 42.18 | 42.58 | 3,135 | +0.15(+0.35%) |
Jul 29, 2010 | 42.64 | 42.64 | 42.29 | 42.43 | 4,127 | -0.07(-0.16%) |
Jul 28, 2010 | 42.74 | 42.74 | 42.50 | 42.50 | 4,704 | +0.10(+0.24%) |
Jul 27, 2010 | 42.47 | 42.47 | 42.25 | 42.40 | 4,627 | +0.25(+0.59%) |
Jul 26, 2010 | 42.00 | 42.15 | 42.00 | 42.15 | 5,551 | -0.50(-1.17%) |
Jul 23, 2010 | 42.20 | 42.65 | 42.10 | 42.65 | 2,689 | +0.44(+1.04%) |
Jul 22, 2010 | 42.06 | 42.37 | 42.01 | 42.21 | 5,117 | +0.99(+2.40%) |
Jul 21, 2010 | 41.43 | 41.69 | 41.06 | 41.22 | 16,869 | -0.04(-0.10%) |
Jul 20, 2010 | 40.62 | 41.45 | 40.62 | 41.26 | 7,099 | +1.06(+2.64%) |
Jul 19, 2010 | 40.07 | 40.38 | 40.07 | 40.20 | 1,464 | +0.37(+0.93%) |
Jul 16, 2010 | 40.25 | 40.25 | 39.80 | 39.83 | 2,316 | -0.67(-1.65%) |
Jul 15, 2010 | 40.70 | 41.95 | 40.50 | 40.50 | 5,089 | -1.25(-2.99%) |
Jul 14, 2010 | 41.74 | 41.90 | 41.50 | 41.75 | 6,227 | -0.63(-1.49%) |
Jul 13, 2010 | 42.05 | 42.46 | 42.05 | 42.38 | 58,316 | +0.95(+2.29%) |
Jul 12, 2010 | 41.91 | 41.91 | 41.43 | 41.43 | 2,547 | +0.49(+1.20%) |
Jul 09, 2010 | 40.88 | 40.94 | 40.51 | 40.94 | 4,280 | +0.79(+1.97%) |
Jul 08, 2010 | 40.23 | 40.23 | 39.85 | 40.15 | 4,442 | -0.31(-0.77%) |
Jul 07, 2010 | 40.04 | 40.55 | 40.01 | 40.46 | 11,922 | +0.27(+0.67%) |
Jul 06, 2010 | 40.54 | 40.90 | 40.19 | 40.19 | 6,085 | +0.43(+1.08%) |
Jul 02, 2010 | 39.72 | 39.90 | 39.38 | 39.76 | 3,849 | -0.27(-0.67%) |
Jul 01, 2010 | 40.39 | 40.39 | 39.96 | 40.03 | 3,654 | -0.43(-1.06%) |
Jun 30, 2010 | 40.63 | 40.81 | 40.46 | 40.46 | 6,572 | +0.25(+0.62%) |
Jun 29, 2010 | 41.85 | 41.85 | 40.02 | 40.21 | 9,287 | -3.11(-7.18%) |
Jun 25, 2010 | 42.82 | 43.32 | 42.74 | 43.32 | 2,536 | +0.62(+1.45%) |
Jun 24, 2010 | 42.65 | 43.03 | 42.20 | 42.70 | 12,706 | -0.32(-0.74%) |
Jun 23, 2010 | 42.96 | 43.10 | 42.96 | 43.02 | 2,845 | +0.29(+0.68%) |
Jun 22, 2010 | 43.34 | 43.45 | 42.47 | 42.73 | 13,338 | -0.39(-0.90%) |
Jun 21, 2010 | 43.25 | 43.25 | 42.90 | 43.12 | 6,892 | +2.16(+5.27%) |
Jun 18, 2010 | 40.87 | 41.09 | 40.86 | 40.96 | 18,537 | +0.16(+0.39%) |
Jun 17, 2010 | 40.83 | 40.83 | 40.48 | 40.80 | 4,929 | +0.01(+0.02%) |
Jun 16, 2010 | 40.68 | 41.02 | 40.68 | 40.79 | 3,959 | -0.56(-1.35%) |
Jun 15, 2010 | 40.79 | 41.35 | 40.55 | 41.35 | 20,116 | +0.88(+2.17%) |
Jun 14, 2010 | 40.01 | 40.55 | 40.01 | 40.47 | 37,517 | +0.40(+1.00%) |
Jun 11, 2010 | 39.95 | 40.07 | 39.44 | 40.07 | 2,065 | -0.47(-1.16%) |
Jun 10, 2010 | 39.95 | 40.54 | 39.91 | 40.54 | 4,339 | +1.11(+2.82%) |
Jun 09, 2010 | 39.46 | 39.95 | 39.43 | 39.43 | 9,094 | -0.02(-0.05%) |
Jun 08, 2010 | 39.09 | 39.45 | 38.85 | 39.45 | 16,193 | -0.01(-0.03%) |
Jun 07, 2010 | 39.60 | 39.64 | 39.40 | 39.46 | 3,169 | +0.25(+0.64%) |
Jun 04, 2010 | 39.15 | 39.58 | 38.91 | 39.21 | 5,593 | -0.79(-1.97%) |
Jun 03, 2010 | 40.29 | 40.29 | 40.00 | 40.00 | 4,175 | -0.22(-0.55%) |
Jun 02, 2010 | 39.85 | 40.45 | 39.65 | 40.22 | 6,355 | +0.17(+0.42%) |
Jun 01, 2010 | 39.90 | 40.35 | 39.83 | 40.05 | 17,807 | +0.34(+0.86%) |
May 28, 2010 | 40.34 | 40.34 | 39.50 | 39.71 | 6,581 | -0.63(-1.56%) |
May 27, 2010 | 39.53 | 40.35 | 39.53 | 40.34 | 5,591 | +1.54(+3.97%) |
May 26, 2010 | 38.85 | 39.75 | 38.80 | 38.80 | 4,920 | +0.05(+0.13%) |
May 25, 2010 | 38.00 | 38.75 | 38.00 | 38.75 | 7,837 | -1.10(-2.76%) |
May 24, 2010 | 39.55 | 40.12 | 39.55 | 39.85 | 4,099 | +0.85(+2.18%) |
May 21, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 1,676 | +0.46(+1.19%) |
May 20, 2010 | 38.60 | 39.28 | 38.36 | 38.54 | 13,929 | -1.67(-4.15%) |
May 19, 2010 | 39.44 | 40.21 | 39.28 | 40.21 | 6,102 | +0.46(+1.16%) |
May 18, 2010 | 40.59 | 40.59 | 39.75 | 39.75 | 2,583 | +0.15(+0.38%) |
May 17, 2010 | 40.05 | 40.10 | 39.55 | 39.60 | 1,180 | -0.91(-2.25%) |
May 14, 2010 | 40.49 | 40.80 | 40.10 | 40.51 | 10,338 | -0.33(-0.81%) |
May 13, 2010 | 41.00 | 41.08 | 40.65 | 40.84 | 10,541 | -0.43(-1.04%) |
May 12, 2010 | 40.75 | 41.27 | 40.31 | 41.27 | 22,379 | +0.75(+1.85%) |
May 11, 2010 | 40.85 | 40.85 | 40.52 | 40.52 | 1,924 | -1.11(-2.67%) |
May 10, 2010 | 41.15 | 41.63 | 41.15 | 41.63 | 8,548 | +1.98(+4.99%) |
May 07, 2010 | 40.10 | 40.49 | 39.56 | 39.65 | 5,382 | +0.98(+2.53%) |
May 06, 2010 | 39.50 | 39.60 | 38.67 | 38.67 | 2,698 | -1.34(-3.35%) |
May 05, 2010 | 40.00 | 40.01 | 39.50 | 40.01 | 4,264 | +0.35(+0.88%) |
May 04, 2010 | 40.40 | 40.40 | 39.65 | 39.66 | 3,113 | -1.20(-2.94%) |