Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.98 | 36.33 | 35.72 | 35.94 | 179,604 | -0.06(-0.16%) |
Apr 28, 2011 | 35.88 | 36.07 | 35.81 | 35.99 | 498,214 | +0.10(+0.27%) |
Apr 27, 2011 | 35.76 | 36.12 | 35.49 | 35.90 | 932,131 | +0.11(+0.31%) |
Apr 26, 2011 | 35.68 | 36.29 | 35.63 | 35.78 | 542,031 | +0.14(+0.38%) |
Apr 25, 2011 | 35.86 | 35.96 | 35.28 | 35.65 | 230,033 | -0.25(-0.69%) |
Apr 21, 2011 | 36.02 | 36.02 | 35.55 | 35.90 | 125,189 | +0.06(+0.18%) |
Apr 20, 2011 | 35.39 | 35.96 | 35.12 | 35.83 | 308,555 | +1.03(+2.95%) |
Apr 19, 2011 | 34.58 | 35.10 | 34.18 | 34.80 | 136,611 | +0.31(+0.91%) |
Apr 18, 2011 | 34.87 | 34.87 | 34.13 | 34.49 | 148,172 | -0.86(-2.43%) |
Apr 15, 2011 | 35.20 | 35.37 | 34.85 | 35.35 | 149,080 | +0.17(+0.48%) |
Apr 14, 2011 | 35.06 | 35.23 | 34.71 | 35.18 | 203,909 | -0.18(-0.50%) |
Apr 13, 2011 | 35.98 | 36.05 | 35.06 | 35.36 | 361,864 | -0.31(-0.88%) |
Apr 12, 2011 | 36.10 | 36.14 | 35.40 | 35.67 | 440,230 | -0.80(-2.20%) |
Apr 11, 2011 | 37.15 | 37.20 | 36.37 | 36.47 | 179,907 | -0.61(-1.65%) |
Apr 08, 2011 | 38.19 | 38.28 | 37.00 | 37.08 | 261,946 | -0.98(-2.57%) |
Apr 07, 2011 | 37.90 | 38.41 | 37.69 | 38.06 | 233,744 | +0.06(+0.15%) |
Apr 06, 2011 | 38.70 | 38.78 | 37.69 | 38.01 | 262,234 | -0.18(-0.46%) |
Apr 05, 2011 | 37.57 | 38.37 | 37.57 | 38.18 | 355,804 | +0.39(+1.04%) |
Apr 04, 2011 | 38.09 | 38.09 | 37.57 | 37.79 | 353,426 | -0.17(-0.44%) |
Apr 01, 2011 | 37.64 | 38.30 | 37.55 | 37.96 | 390,028 | +0.80(+2.16%) |
Mar 31, 2011 | 36.71 | 37.33 | 36.26 | 37.16 | 263,132 | +0.32(+0.87%) |
Mar 30, 2011 | 35.65 | 36.88 | 35.65 | 36.83 | 523,828 | +1.67(+4.75%) |
Mar 29, 2011 | 35.00 | 35.22 | 34.37 | 35.16 | 392,248 | +0.13(+0.37%) |
Mar 28, 2011 | 35.21 | 35.29 | 34.73 | 35.04 | 271,235 | -0.06(-0.18%) |
Mar 25, 2011 | 35.41 | 35.76 | 34.90 | 35.10 | 264,076 | -0.14(-0.41%) |
Mar 24, 2011 | 35.40 | 35.46 | 34.68 | 35.24 | 178,569 | +0.04(+0.11%) |
Mar 23, 2011 | 35.10 | 35.52 | 34.86 | 35.20 | 327,065 | -0.30(-0.84%) |
Mar 22, 2011 | 36.79 | 36.79 | 35.44 | 35.50 | 291,076 | -0.96(-2.62%) |
Mar 21, 2011 | 36.37 | 36.55 | 36.18 | 36.46 | 708,183 | +1.31(+3.72%) |
Mar 18, 2011 | 35.76 | 35.76 | 34.79 | 35.15 | 1,326,240 | -0.21(-0.59%) |
Mar 17, 2011 | 35.18 | 36.25 | 35.10 | 35.36 | 343,130 | +0.63(+1.80%) |
Mar 16, 2011 | 35.81 | 36.02 | 34.62 | 34.73 | 454,914 | -1.12(-3.14%) |
Mar 15, 2011 | 35.72 | 36.21 | 35.48 | 35.85 | 318,889 | -0.27(-0.76%) |
Mar 14, 2011 | 36.34 | 36.46 | 35.45 | 36.13 | 246,958 | -0.55(-1.49%) |
Mar 11, 2011 | 38.17 | 38.17 | 36.29 | 36.67 | 252,121 | +0.13(+0.35%) |
Mar 10, 2011 | 37.16 | 37.33 | 36.46 | 36.55 | 293,177 | -1.21(-3.21%) |
Mar 09, 2011 | 36.28 | 38.01 | 36.28 | 37.76 | 327,646 | +1.26(+3.45%) |
Mar 08, 2011 | 35.87 | 36.84 | 35.87 | 36.50 | 692,463 | +0.59(+1.66%) |
Mar 07, 2011 | 36.24 | 36.82 | 35.61 | 35.90 | 581,776 | -0.33(-0.91%) |
Mar 04, 2011 | 35.57 | 36.28 | 35.57 | 36.23 | 721,920 | +0.59(+1.67%) |
Mar 03, 2011 | 33.82 | 35.81 | 33.81 | 35.64 | 901,964 | +2.77(+8.43%) |
Mar 02, 2011 | 32.49 | 33.45 | 32.45 | 32.87 | 381,100 | +0.30(+0.91%) |
Mar 01, 2011 | 33.73 | 33.73 | 32.22 | 32.57 | 459,940 | -0.87(-2.59%) |
Feb 28, 2011 | 34.13 | 34.88 | 32.66 | 33.44 | 1,250,360 | -1.79(-5.08%) |
Feb 25, 2011 | 34.39 | 35.31 | 34.10 | 35.23 | 216,179 | +1.06(+3.10%) |
Feb 24, 2011 | 34.70 | 35.31 | 33.90 | 34.17 | 276,169 | -0.51(-1.48%) |
Feb 23, 2011 | 35.34 | 35.58 | 34.34 | 34.68 | 509,915 | -0.59(-1.68%) |
Feb 22, 2011 | 35.90 | 36.91 | 35.24 | 35.28 | 504,008 | -0.42(-1.17%) |
Feb 18, 2011 | 35.67 | 35.94 | 35.26 | 35.69 | 190,936 | +0.10(+0.27%) |
Feb 17, 2011 | 34.93 | 35.68 | 34.92 | 35.60 | 187,742 | +0.63(+1.79%) |
Feb 16, 2011 | 35.20 | 35.32 | 34.88 | 34.97 | 280,288 | -0.06(-0.18%) |
Feb 15, 2011 | 35.19 | 35.62 | 34.90 | 35.04 | 188,207 | -0.34(-0.95%) |
Feb 14, 2011 | 35.20 | 35.53 | 34.87 | 35.37 | 213,453 | +0.14(+0.41%) |
Feb 11, 2011 | 34.86 | 35.49 | 34.86 | 35.23 | 189,454 | +0.15(+0.44%) |
Feb 10, 2011 | 34.98 | 35.30 | 34.79 | 35.08 | 247,998 | -0.08(-0.23%) |
Feb 09, 2011 | 34.74 | 35.16 | 34.47 | 35.16 | 245,974 | +0.35(+1.02%) |
Feb 08, 2011 | 34.31 | 35.16 | 34.28 | 34.80 | 227,318 | +0.55(+1.59%) |
Feb 07, 2011 | 33.46 | 34.47 | 33.40 | 34.26 | 242,330 | +0.90(+2.70%) |
Feb 04, 2011 | 33.33 | 33.64 | 32.76 | 33.36 | 169,914 | -0.02(-0.05%) |
Feb 03, 2011 | 33.09 | 33.45 | 32.72 | 33.37 | 242,080 | +0.16(+0.48%) |
Feb 02, 2011 | 33.25 | 33.40 | 33.04 | 33.21 | 305,990 | -0.12(-0.36%) |
Feb 01, 2011 | 33.10 | 33.73 | 33.03 | 33.33 | 255,761 | +0.72(+2.22%) |
Jan 31, 2011 | 32.80 | 32.99 | 32.44 | 32.61 | 302,634 | -0.14(-0.44%) |
Jan 28, 2011 | 33.44 | 34.00 | 32.66 | 32.76 | 238,760 | -0.76(-2.28%) |
Jan 27, 2011 | 33.28 | 33.78 | 33.14 | 33.52 | 233,656 | +0.15(+0.46%) |
Jan 26, 2011 | 33.15 | 33.85 | 32.86 | 33.37 | 222,818 | +0.21(+0.63%) |
Jan 25, 2011 | 32.82 | 33.20 | 32.48 | 33.16 | 226,205 | +0.15(+0.46%) |
Jan 24, 2011 | 33.11 | 33.44 | 32.20 | 33.00 | 366,916 | -0.14(-0.41%) |
Jan 21, 2011 | 34.05 | 34.28 | 33.01 | 33.14 | 285,643 | -0.70(-2.06%) |
Jan 20, 2011 | 33.75 | 34.28 | 33.45 | 33.84 | 287,481 | -0.04(-0.12%) |
Jan 19, 2011 | 34.14 | 34.34 | 33.70 | 33.88 | 215,600 | -0.33(-0.96%) |
Jan 18, 2011 | 33.74 | 34.25 | 33.74 | 34.21 | 124,033 | -0.04(-0.12%) |
Jan 14, 2011 | 34.18 | 34.39 | 33.77 | 34.25 | 328,373 | -0.17(-0.49%) |
Jan 13, 2011 | 34.00 | 34.56 | 33.81 | 34.42 | 248,607 | +0.32(+0.94%) |
Jan 12, 2011 | 33.64 | 34.10 | 33.40 | 34.10 | 187,870 | +0.73(+2.19%) |
Jan 11, 2011 | 33.23 | 33.76 | 33.09 | 33.37 | 190,628 | +0.36(+1.10%) |
Jan 10, 2011 | 31.88 | 33.12 | 31.65 | 33.00 | 256,707 | +0.97(+3.03%) |
Jan 07, 2011 | 32.38 | 32.71 | 31.74 | 32.03 | 261,936 | -0.27(-0.85%) |
Jan 06, 2011 | 33.09 | 33.09 | 32.27 | 32.31 | 391,572 | -0.74(-2.24%) |
Jan 05, 2011 | 33.32 | 33.55 | 33.01 | 33.04 | 1,112,179 | -0.22(-0.68%) |
Jan 04, 2011 | 34.84 | 34.84 | 33.04 | 33.27 | 789,444 | -1.58(-4.54%) |
Jan 03, 2011 | 34.70 | 35.01 | 34.43 | 34.85 | 288,545 | +0.32(+0.93%) |
Dec 31, 2010 | 34.48 | 34.87 | 34.25 | 34.53 | 394,466 | +0.02(+0.07%) |
Dec 30, 2010 | 34.52 | 34.88 | 34.32 | 34.51 | 82,392 | +0.02(+0.05%) |
Dec 29, 2010 | 34.43 | 34.61 | 34.34 | 34.49 | 260,644 | +0.15(+0.44%) |
Dec 28, 2010 | 35.08 | 35.08 | 34.31 | 34.34 | 196,091 | -0.63(-1.81%) |
Dec 27, 2010 | 34.60 | 35.01 | 34.24 | 34.97 | 163,934 | +0.14(+0.41%) |
Dec 23, 2010 | 35.04 | 35.28 | 34.57 | 34.83 | 151,687 | -0.35(-0.98%) |
Dec 22, 2010 | 35.25 | 35.37 | 34.91 | 35.17 | 166,863 | +0.04(+0.11%) |
Dec 21, 2010 | 34.79 | 35.37 | 34.79 | 35.13 | 242,567 | +0.51(+1.48%) |
Dec 20, 2010 | 33.93 | 34.97 | 33.90 | 34.62 | 603,023 | +0.77(+2.28%) |
Dec 17, 2010 | 33.19 | 34.01 | 33.17 | 33.85 | 772,495 | +0.59(+1.79%) |
Dec 16, 2010 | 32.99 | 33.30 | 32.67 | 33.25 | 450,195 | +0.33(+1.00%) |
Dec 15, 2010 | 32.93 | 33.67 | 32.69 | 32.92 | 524,680 | -0.02(-0.05%) |
Dec 14, 2010 | 32.73 | 33.08 | 32.52 | 32.94 | 545,944 | +0.13(+0.39%) |
Dec 13, 2010 | 31.82 | 32.89 | 31.77 | 32.81 | 999,916 | +0.92(+2.87%) |
Dec 10, 2010 | 31.92 | 31.92 | 31.22 | 31.90 | 1,071,009 | -0.05(-0.17%) |
Dec 09, 2010 | 31.97 | 32.14 | 31.45 | 31.95 | 581,239 | +0.30(+0.96%) |
Dec 08, 2010 | 31.75 | 32.07 | 31.26 | 31.65 | 407,348 | -0.17(-0.53%) |
Dec 07, 2010 | 32.05 | 32.56 | 31.75 | 31.81 | 785,167 | +0.19(+0.60%) |
Dec 06, 2010 | 31.11 | 31.96 | 30.89 | 31.62 | 438,843 | +0.35(+1.13%) |
Dec 03, 2010 | 30.20 | 31.29 | 30.20 | 31.27 | 734,417 | +0.80(+2.62%) |
Dec 02, 2010 | 29.97 | 30.92 | 29.84 | 30.47 | 735,347 | +0.57(+1.92%) |
Dec 01, 2010 | 29.31 | 29.91 | 29.15 | 29.90 | 747,634 | +0.98(+3.38%) |
Nov 30, 2010 | 28.82 | 29.23 | 28.64 | 28.92 | 866,220 | -0.07(-0.25%) |
Nov 29, 2010 | 28.97 | 29.20 | 28.58 | 28.99 | 912,002 | +0.03(+0.10%) |
Nov 26, 2010 | 29.13 | 29.21 | 28.83 | 28.96 | 517,902 | +0.26(+0.89%) |
Nov 24, 2010 | 29.26 | 28.70 | 28.70 | 28.70 | 1,149,363 | +0.75(+2.67%) |
Nov 23, 2010 | 28.16 | 28.36 | 27.84 | 27.96 | 866,394 | -0.84(-2.92%) |
Nov 22, 2010 | 28.04 | 28.80 | 27.91 | 28.80 | 568,762 | +0.60(+2.14%) |
Nov 19, 2010 | 27.89 | 28.21 | 27.45 | 28.20 | 455,463 | +0.27(+0.96%) |
Nov 18, 2010 | 28.08 | 28.26 | 27.58 | 27.93 | 502,067 | +0.13(+0.47%) |
Nov 17, 2010 | 27.52 | 27.90 | 27.06 | 27.80 | 380,454 | +0.29(+1.04%) |
Nov 16, 2010 | 27.77 | 27.79 | 27.20 | 27.51 | 484,907 | -0.47(-1.66%) |
Nov 15, 2010 | 27.98 | 28.31 | 27.83 | 27.98 | 480,008 | -0.01(-0.04%) |
Nov 12, 2010 | 28.56 | 28.79 | 27.82 | 27.99 | 423,709 | -0.82(-2.86%) |
Nov 11, 2010 | 27.86 | 28.98 | 27.77 | 28.81 | 451,841 | +0.50(+1.77%) |
Nov 10, 2010 | 28.10 | 28.35 | 27.91 | 28.31 | 888,577 | +0.01(+0.02%) |
Nov 09, 2010 | 29.25 | 29.41 | 28.22 | 28.30 | 939,672 | -1.29(-4.37%) |
Nov 08, 2010 | 29.96 | 30.25 | 29.13 | 29.60 | 827,841 | -0.13(-0.44%) |
Nov 05, 2010 | 31.54 | 31.88 | 28.20 | 29.73 | 3,271,387 | +2.49(+9.16%) |
Nov 04, 2010 | 26.82 | 27.27 | 26.65 | 27.24 | 709,289 | +0.69(+2.58%) |
Nov 03, 2010 | 26.51 | 26.82 | 26.19 | 26.55 | 548,603 | +0.06(+0.23%) |
Nov 02, 2010 | 26.87 | 26.87 | 26.34 | 26.49 | 592,792 | -0.13(-0.47%) |
Nov 01, 2010 | 25.08 | 26.62 | 25.08 | 26.62 | 913,373 | +1.71(+6.85%) |
Oct 29, 2010 | 24.44 | 25.11 | 24.18 | 24.91 | 517,785 | +0.41(+1.66%) |
Oct 28, 2010 | 25.23 | 25.23 | 24.42 | 24.50 | 265,531 | -0.55(-2.19%) |
Oct 27, 2010 | 25.05 | 25.30 | 24.92 | 25.05 | 388,219 | -0.36(-1.43%) |
Oct 25, 2010 | 25.32 | 25.66 | 25.23 | 25.42 | 281,259 | +0.27(+1.07%) |
Oct 22, 2010 | 25.03 | 25.21 | 24.84 | 25.15 | 128,197 | +0.21(+0.86%) |
Oct 21, 2010 | 25.22 | 25.69 | 24.64 | 24.93 | 407,699 | -0.16(-0.62%) |
Oct 20, 2010 | 24.45 | 25.17 | 24.45 | 25.09 | 428,816 | +0.82(+3.37%) |
Oct 19, 2010 | 24.16 | 24.93 | 24.00 | 24.27 | 336,922 | -0.27(-1.09%) |
Oct 18, 2010 | 25.06 | 25.11 | 24.37 | 24.54 | 283,167 | -0.50(-2.00%) |
Oct 15, 2010 | 25.16 | 25.16 | 24.19 | 25.04 | 563,506 | +0.07(+0.26%) |
Oct 14, 2010 | 25.29 | 25.40 | 24.65 | 24.98 | 390,053 | -0.35(-1.39%) |
Oct 13, 2010 | 25.06 | 25.49 | 24.69 | 25.33 | 392,151 | +0.37(+1.48%) |
Oct 12, 2010 | 24.80 | 25.02 | 24.50 | 24.96 | 334,917 | +0.11(+0.43%) |
Oct 11, 2010 | 24.57 | 24.97 | 24.28 | 24.85 | 348,942 | +0.23(+0.95%) |
Oct 08, 2010 | 24.62 | 24.69 | 24.13 | 24.62 | 378,783 | +0.44(+1.80%) |
Oct 07, 2010 | 24.89 | 24.89 | 23.93 | 24.18 | 382,817 | -0.51(-2.08%) |
Oct 06, 2010 | 24.22 | 24.72 | 24.05 | 24.69 | 451,987 | +0.50(+2.07%) |
Oct 05, 2010 | 24.09 | 24.53 | 23.81 | 24.19 | 565,673 | +0.38(+1.58%) |
Oct 04, 2010 | 24.13 | 24.40 | 23.60 | 23.82 | 380,359 | -0.46(-1.89%) |
Oct 01, 2010 | 24.28 | 24.91 | 24.06 | 24.28 | 493,830 | -0.49(-1.98%) |
Sep 30, 2010 | 24.82 | 24.90 | 24.15 | 24.77 | 902,604 | +0.10(+0.41%) |
Sep 29, 2010 | 24.44 | 24.76 | 24.32 | 24.66 | 412,744 | +0.02(+0.10%) |
Sep 28, 2010 | 24.30 | 24.69 | 23.88 | 24.64 | 435,570 | +0.37(+1.52%) |
Sep 27, 2010 | 24.55 | 24.57 | 24.01 | 24.27 | 344,169 | -0.35(-1.43%) |
Sep 24, 2010 | 24.03 | 24.68 | 23.72 | 24.62 | 373,752 | +1.06(+4.48%) |
Sep 23, 2010 | 23.64 | 24.01 | 23.39 | 23.57 | 509,686 | -0.57(-2.35%) |
Sep 22, 2010 | 24.37 | 24.71 | 23.82 | 24.13 | 494,642 | -0.44(-1.77%) |
Sep 21, 2010 | 24.38 | 24.95 | 23.82 | 24.57 | 561,626 | +0.15(+0.61%) |
Sep 20, 2010 | 23.67 | 24.50 | 23.40 | 24.42 | 469,702 | +0.94(+3.99%) |
Sep 17, 2010 | 23.48 | 23.84 | 23.23 | 23.48 | 715,083 | -0.65(-2.69%) |
Sep 15, 2010 | 24.23 | 24.29 | 23.87 | 24.13 | 497,452 | -0.01(-0.05%) |
Sep 14, 2010 | 24.85 | 24.85 | 24.15 | 24.15 | 554,182 | -0.84(-3.37%) |
Sep 13, 2010 | 24.53 | 25.06 | 24.25 | 24.99 | 412,308 | +0.69(+2.82%) |
Sep 10, 2010 | 24.49 | 24.62 | 24.21 | 24.30 | 272,106 | -0.05(-0.22%) |
Sep 09, 2010 | 24.64 | 25.03 | 24.10 | 24.35 | 361,587 | +0.02(+0.07%) |
Sep 08, 2010 | 24.34 | 24.57 | 24.15 | 24.34 | 301,813 | +0.07(+0.30%) |
Sep 07, 2010 | 24.81 | 24.90 | 24.20 | 24.27 | 461,817 | -0.67(-2.70%) |
Sep 03, 2010 | 25.56 | 25.66 | 24.41 | 24.94 | 741,577 | -0.36(-1.42%) |
Sep 02, 2010 | 24.78 | 25.69 | 24.78 | 25.30 | 580,748 | +0.57(+2.29%) |
Sep 01, 2010 | 24.13 | 24.77 | 23.94 | 24.73 | 962,279 | +1.25(+5.31%) |
Aug 31, 2010 | 23.47 | 24.09 | 23.15 | 23.48 | 4,374 | +0.04(+0.17%) |
Aug 30, 2010 | 23.76 | 23.87 | 23.41 | 23.44 | 945,989 | +0.11(+0.47%) |
Aug 27, 2010 | 23.35 | 23.91 | 23.13 | 23.33 | 966,098 | +0.11(+0.46%) |
Aug 26, 2010 | 23.08 | 23.75 | 23.02 | 23.23 | 1,464,441 | +0.27(+1.20%) |
Aug 25, 2010 | 21.45 | 23.02 | 21.45 | 22.95 | 1,353,552 | +1.37(+6.36%) |
Aug 24, 2010 | 21.80 | 22.06 | 21.50 | 21.58 | 1,192,603 | -0.57(-2.56%) |
Aug 23, 2010 | 22.45 | 22.78 | 22.14 | 22.15 | 1,291,214 | -0.08(-0.35%) |
Aug 20, 2010 | 21.88 | 22.27 | 21.87 | 22.22 | 659,991 | +0.17(+0.76%) |
Aug 19, 2010 | 21.82 | 22.29 | 21.81 | 22.06 | 986,568 | +0.17(+0.76%) |
Aug 18, 2010 | 21.44 | 22.12 | 21.26 | 21.89 | 582,883 | +0.48(+2.23%) |
Aug 17, 2010 | 20.81 | 21.60 | 20.71 | 21.41 | 567,547 | +0.87(+4.21%) |
Aug 16, 2010 | 20.29 | 20.94 | 20.14 | 20.55 | 383,220 | +0.00(+0.00%) |
Aug 13, 2010 | 20.55 | 20.94 | 20.46 | 20.55 | 353,414 | -0.09(-0.43%) |
Aug 12, 2010 | 20.79 | 21.09 | 20.63 | 20.64 | 529,581 | -0.54(-2.56%) |
Aug 11, 2010 | 21.77 | 21.84 | 21.05 | 21.18 | 683,045 | -1.22(-5.43%) |
Aug 10, 2010 | 22.75 | 22.90 | 22.21 | 22.40 | 433,919 | -0.59(-2.57%) |
Aug 09, 2010 | 22.26 | 23.01 | 22.26 | 22.99 | 943,855 | +1.03(+4.67%) |
Aug 06, 2010 | 21.96 | 22.73 | 21.21 | 21.96 | 629,919 | +0.17(+0.79%) |
Aug 05, 2010 | 21.68 | 22.12 | 21.38 | 21.79 | 1,109,498 | -0.18(-0.81%) |
Aug 04, 2010 | 22.36 | 22.48 | 21.58 | 21.97 | 595,275 | -0.23(-1.02%) |
Aug 03, 2010 | 22.70 | 22.89 | 21.75 | 22.19 | 690,314 | -0.51(-2.23%) |
Aug 02, 2010 | 22.21 | 22.93 | 22.15 | 22.70 | 635,142 | +0.89(+4.08%) |
Jul 30, 2010 | 21.81 | 22.19 | 20.94 | 21.81 | 604,996 | +0.50(+2.32%) |
Jul 29, 2010 | 21.59 | 21.77 | 20.83 | 21.32 | 394,196 | -0.02(-0.08%) |
Jul 28, 2010 | 21.59 | 21.77 | 20.92 | 21.34 | 662,534 | -0.24(-1.11%) |
Jul 27, 2010 | 22.25 | 22.44 | 21.45 | 21.57 | 834,659 | -0.73(-3.26%) |
Jul 26, 2010 | 21.82 | 22.42 | 21.51 | 22.30 | 544,183 | +0.05(+0.24%) |
Jul 23, 2010 | 21.23 | 22.30 | 21.07 | 22.25 | 521,911 | +0.86(+4.02%) |
Jul 22, 2010 | 20.86 | 21.73 | 20.80 | 21.39 | 639,333 | +0.79(+3.85%) |
Jul 21, 2010 | 20.66 | 21.23 | 20.47 | 20.60 | 1,289,602 | +0.24(+1.20%) |
Jul 20, 2010 | 18.97 | 20.39 | 18.91 | 20.35 | 810,898 | +1.03(+5.31%) |
Jul 19, 2010 | 19.61 | 19.71 | 19.01 | 19.32 | 570,769 | -0.13(-0.67%) |
Jul 16, 2010 | 19.46 | 19.93 | 19.40 | 19.46 | 929,481 | -0.53(-2.66%) |
Jul 15, 2010 | 19.56 | 20.06 | 19.14 | 19.99 | 856,363 | +0.53(+2.73%) |
Jul 14, 2010 | 19.40 | 19.55 | 18.92 | 19.46 | 534,820 | -0.14(-0.70%) |
Jul 13, 2010 | 19.36 | 19.71 | 19.25 | 19.59 | 426,350 | +0.51(+2.69%) |
Jul 12, 2010 | 19.16 | 19.43 | 18.71 | 19.08 | 311,308 | -0.24(-1.27%) |
Jul 09, 2010 | 19.32 | 19.53 | 19.05 | 19.32 | 411,503 | +0.10(+0.50%) |
Jul 08, 2010 | 18.56 | 19.63 | 18.56 | 19.23 | 1,110,484 | +1.11(+6.12%) |
Jul 07, 2010 | 17.16 | 18.19 | 17.03 | 18.12 | 497,638 | +1.06(+6.23%) |
Jul 06, 2010 | 17.65 | 17.88 | 16.91 | 17.06 | 771,487 | -0.46(-2.62%) |
Jul 02, 2010 | 17.52 | 17.63 | 17.00 | 17.52 | 567,779 | +0.32(+1.84%) |
Jul 01, 2010 | 17.20 | 18.09 | 16.71 | 17.20 | 1,460,804 | -0.81(-4.47%) |
Jun 30, 2010 | 17.85 | 18.39 | 17.78 | 18.01 | 864 | +0.24(+1.38%) |
Jun 29, 2010 | 18.53 | 18.54 | 17.56 | 17.76 | 900,356 | -1.18(-6.21%) |
Jun 25, 2010 | 18.94 | 19.65 | 18.62 | 18.94 | 906,124 | +0.24(+1.28%) |
Jun 24, 2010 | 19.01 | 19.34 | 18.59 | 18.70 | 870,128 | -0.41(-2.12%) |
Jun 23, 2010 | 18.57 | 19.49 | 17.85 | 19.10 | 830,846 | +0.48(+2.60%) |
Jun 22, 2010 | 19.59 | 19.71 | 18.58 | 18.62 | 904,020 | -0.88(-4.53%) |
Jun 21, 2010 | 19.79 | 20.17 | 19.25 | 19.50 | 966,536 | +0.20(+1.02%) |
Jun 18, 2010 | 19.31 | 19.98 | 19.27 | 19.31 | 897,240 | -0.48(-2.41%) |
Jun 17, 2010 | 20.39 | 20.39 | 19.21 | 19.78 | 679,561 | -0.45(-2.21%) |
Jun 16, 2010 | 20.75 | 20.75 | 20.02 | 20.23 | 369,585 | -0.55(-2.64%) |
Jun 15, 2010 | 19.90 | 20.80 | 19.55 | 20.78 | 411,750 | +0.83(+4.16%) |
Jun 14, 2010 | 20.60 | 20.66 | 19.73 | 19.95 | 883,813 | -0.69(-3.35%) |
Jun 11, 2010 | 20.11 | 20.69 | 19.92 | 20.64 | 300,705 | +0.16(+0.76%) |
Jun 10, 2010 | 19.88 | 20.52 | 19.72 | 20.49 | 376,611 | +1.08(+5.56%) |
Jun 09, 2010 | 19.86 | 20.26 | 19.22 | 19.41 | 714,510 | -0.22(-1.12%) |
Jun 08, 2010 | 19.83 | 20.13 | 18.94 | 19.63 | 947,105 | -0.25(-1.26%) |
Jun 07, 2010 | 20.56 | 20.56 | 19.67 | 19.88 | 857,457 | -0.48(-2.34%) |
Jun 04, 2010 | 20.36 | 21.28 | 20.02 | 20.36 | 816,598 | -0.86(-4.05%) |
Jun 03, 2010 | 21.84 | 22.10 | 20.94 | 21.22 | 589,784 | -0.30(-1.39%) |
Jun 02, 2010 | 21.41 | 21.53 | 20.95 | 21.51 | 462,008 | +0.50(+2.39%) |
Jun 01, 2010 | 21.97 | 22.11 | 21.01 | 21.01 | 604,652 | -1.35(-6.06%) |
May 28, 2010 | 22.37 | 22.67 | 22.02 | 22.37 | 401,010 | -0.28(-1.24%) |
May 27, 2010 | 21.48 | 22.65 | 21.32 | 22.65 | 351,914 | +1.40(+6.60%) |
May 26, 2010 | 21.59 | 22.52 | 21.14 | 21.25 | 551,665 | -0.08(-0.36%) |
May 25, 2010 | 20.01 | 21.38 | 19.49 | 21.32 | 858,351 | +0.41(+1.97%) |
May 24, 2010 | 21.06 | 21.57 | 20.86 | 20.91 | 540,762 | -0.23(-1.10%) |
May 21, 2010 | 19.77 | 21.35 | 19.60 | 21.14 | 703,207 | +0.81(+3.96%) |
May 20, 2010 | 20.17 | 20.96 | 20.04 | 20.34 | 546,596 | -1.18(-5.49%) |
May 19, 2010 | 22.15 | 22.42 | 20.99 | 21.52 | 380,211 | -0.82(-3.66%) |
May 18, 2010 | 23.24 | 23.45 | 22.19 | 22.34 | 345,657 | -0.46(-2.02%) |
May 17, 2010 | 23.51 | 23.63 | 22.01 | 22.80 | 398,102 | -0.33(-1.44%) |
May 14, 2010 | 23.13 | 23.63 | 22.61 | 23.13 | 397,305 | -0.53(-2.22%) |
May 13, 2010 | 24.24 | 24.43 | 23.32 | 23.66 | 604,190 | +0.65(+2.83%) |
May 12, 2010 | 22.98 | 24.60 | 22.91 | 23.01 | 1,051,543 | +0.24(+1.07%) |
May 11, 2010 | 22.80 | 23.26 | 22.52 | 22.76 | 741,381 | +0.30(+1.36%) |
May 10, 2010 | 22.15 | 22.49 | 22.11 | 22.46 | 467,151 | +1.46(+6.96%) |
May 07, 2010 | 22.68 | 22.68 | 20.88 | 21.00 | 1,130,337 | -1.72(-7.57%) |
May 06, 2010 | 22.96 | 23.26 | 19.99 | 22.71 | 1,174,857 | +0.01(+0.03%) |
May 05, 2010 | 23.09 | 23.76 | 22.51 | 22.71 | 933,306 | -1.20(-5.02%) |
May 04, 2010 | 24.56 | 24.61 | 23.41 | 23.91 | 918,448 | -1.22(-4.84%) |