Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.72 | 40.30 | 39.21 | 40.21 | 81,619 | +0.56(+1.41%) |
Apr 28, 2011 | 38.11 | 39.65 | 37.62 | 39.65 | 100,140 | +1.51(+3.96%) |
Apr 27, 2011 | 37.15 | 38.40 | 36.66 | 38.14 | 63,230 | +0.97(+2.62%) |
Apr 26, 2011 | 36.76 | 37.45 | 36.22 | 37.17 | 189,375 | +0.52(+1.41%) |
Apr 25, 2011 | 37.09 | 37.26 | 35.98 | 36.65 | 31,662 | -0.82(-2.19%) |
Apr 21, 2011 | 37.52 | 37.61 | 36.78 | 37.47 | 31,148 | +0.35(+0.94%) |
Apr 20, 2011 | 36.68 | 37.33 | 36.53 | 37.12 | 63,147 | +0.85(+2.34%) |
Apr 19, 2011 | 37.05 | 37.90 | 36.16 | 36.27 | 108,170 | -0.65(-1.75%) |
Apr 18, 2011 | 36.97 | 37.11 | 36.46 | 36.92 | 89,596 | -0.86(-2.27%) |
Apr 15, 2011 | 36.73 | 37.86 | 36.65 | 37.78 | 63,722 | +0.86(+2.34%) |
Apr 14, 2011 | 36.43 | 37.72 | 36.43 | 36.91 | 88,104 | +0.18(+0.49%) |
Apr 13, 2011 | 37.11 | 37.22 | 36.57 | 36.73 | 65,560 | +0.01(+0.02%) |
Apr 12, 2011 | 36.49 | 37.32 | 36.39 | 36.73 | 71,948 | -0.11(-0.30%) |
Apr 11, 2011 | 38.28 | 38.28 | 36.24 | 36.84 | 194,470 | -1.30(-3.41%) |
Apr 08, 2011 | 39.60 | 39.60 | 38.12 | 38.14 | 210,570 | -1.08(-2.75%) |
Apr 07, 2011 | 39.92 | 40.49 | 39.04 | 39.22 | 82,190 | -0.72(-1.81%) |
Apr 06, 2011 | 40.57 | 40.57 | 39.27 | 39.94 | 51,101 | -0.28(-0.70%) |
Apr 05, 2011 | 40.18 | 40.57 | 39.99 | 40.22 | 124,099 | +0.04(+0.09%) |
Apr 04, 2011 | 40.05 | 40.40 | 39.62 | 40.19 | 68,837 | +0.14(+0.35%) |
Apr 01, 2011 | 41.56 | 41.56 | 39.77 | 40.05 | 88,003 | -1.21(-2.94%) |
Mar 31, 2011 | 39.92 | 42.26 | 39.92 | 41.26 | 215,618 | +1.26(+3.14%) |
Mar 30, 2011 | 40.28 | 40.54 | 39.36 | 40.00 | 56,139 | -0.10(-0.26%) |
Mar 29, 2011 | 39.02 | 40.15 | 39.02 | 40.11 | 56,741 | +1.06(+2.73%) |
Mar 28, 2011 | 39.59 | 40.09 | 39.00 | 39.04 | 68,772 | -0.39(-0.98%) |
Mar 25, 2011 | 39.55 | 40.85 | 39.19 | 39.43 | 54,361 | +0.03(+0.08%) |
Mar 24, 2011 | 40.23 | 40.23 | 38.77 | 39.40 | 135,915 | -0.63(-1.58%) |
Mar 23, 2011 | 39.54 | 40.57 | 39.06 | 40.03 | 118,021 | +0.32(+0.81%) |
Mar 22, 2011 | 40.49 | 40.60 | 39.22 | 39.71 | 218,501 | -0.78(-1.93%) |
Mar 21, 2011 | 39.45 | 40.54 | 38.07 | 40.49 | 205,639 | +2.86(+7.59%) |
Mar 18, 2011 | 38.27 | 39.00 | 37.63 | 37.64 | 987,726 | -0.18(-0.47%) |
Mar 17, 2011 | 37.66 | 38.05 | 37.14 | 37.81 | 199,911 | +0.81(+2.19%) |
Mar 16, 2011 | 36.25 | 37.46 | 36.25 | 37.00 | 158,225 | +0.54(+1.49%) |
Mar 15, 2011 | 34.22 | 36.56 | 34.22 | 36.46 | 168,139 | +0.80(+2.25%) |
Mar 14, 2011 | 35.00 | 35.88 | 34.87 | 35.66 | 98,402 | +0.02(+0.06%) |
Mar 11, 2011 | 35.46 | 35.85 | 35.14 | 35.63 | 74,137 | -0.01(-0.02%) |
Mar 10, 2011 | 36.78 | 36.78 | 35.34 | 35.64 | 103,290 | -1.65(-4.42%) |
Mar 09, 2011 | 38.14 | 38.15 | 37.27 | 37.29 | 33,397 | -0.86(-2.24%) |
Mar 08, 2011 | 37.34 | 39.23 | 36.83 | 38.14 | 152,100 | +0.73(+1.96%) |
Mar 07, 2011 | 38.17 | 38.49 | 36.73 | 37.41 | 67,134 | -0.71(-1.85%) |
Mar 04, 2011 | 37.90 | 38.25 | 37.40 | 38.12 | 82,670 | +0.17(+0.45%) |
Mar 03, 2011 | 38.40 | 38.47 | 37.58 | 37.95 | 133,640 | +0.11(+0.29%) |
Mar 02, 2011 | 37.39 | 38.76 | 37.05 | 37.84 | 415,803 | +0.33(+0.87%) |
Mar 01, 2011 | 38.68 | 38.68 | 37.46 | 37.51 | 94,782 | -1.06(-2.76%) |
Feb 28, 2011 | 38.28 | 38.64 | 37.92 | 38.57 | 70,833 | +0.51(+1.33%) |
Feb 25, 2011 | 37.82 | 38.39 | 37.58 | 38.07 | 72,027 | +0.28(+0.75%) |
Feb 24, 2011 | 37.27 | 37.95 | 37.14 | 37.78 | 103,901 | +0.28(+0.75%) |
Feb 23, 2011 | 38.43 | 38.58 | 37.06 | 37.50 | 102,231 | -0.68(-1.79%) |
Feb 22, 2011 | 39.10 | 39.92 | 38.06 | 38.18 | 80,200 | -1.77(-4.43%) |
Feb 18, 2011 | 40.16 | 40.55 | 39.24 | 39.96 | 103,100 | +0.08(+0.20%) |
Feb 17, 2011 | 38.28 | 39.92 | 37.68 | 39.87 | 86,664 | +1.45(+3.76%) |
Feb 16, 2011 | 41.43 | 41.44 | 38.07 | 38.43 | 176,405 | -2.88(-6.97%) |
Feb 15, 2011 | 42.76 | 43.15 | 41.12 | 41.31 | 223,008 | -1.55(-3.61%) |
Feb 14, 2011 | 41.10 | 42.88 | 41.02 | 42.85 | 123,618 | +1.72(+4.18%) |
Feb 11, 2011 | 39.17 | 41.13 | 39.17 | 41.13 | 89,590 | +1.65(+4.17%) |
Feb 10, 2011 | 38.32 | 39.50 | 38.32 | 39.49 | 88,854 | +0.79(+2.03%) |
Feb 09, 2011 | 38.88 | 39.28 | 38.15 | 38.70 | 106,975 | -0.47(-1.19%) |
Feb 08, 2011 | 38.15 | 39.17 | 37.70 | 39.17 | 64,615 | +0.89(+2.32%) |
Feb 07, 2011 | 37.04 | 38.47 | 36.99 | 38.28 | 105,316 | +1.31(+3.55%) |
Feb 04, 2011 | 37.43 | 37.43 | 36.12 | 36.97 | 413,156 | -0.76(-2.00%) |
Feb 03, 2011 | 38.41 | 38.41 | 37.50 | 37.72 | 82,463 | -0.42(-1.11%) |
Feb 02, 2011 | 38.61 | 39.11 | 37.55 | 38.15 | 157,926 | -0.87(-2.22%) |
Feb 01, 2011 | 36.42 | 39.02 | 36.20 | 39.01 | 146,247 | +2.91(+8.05%) |
Jan 31, 2011 | 35.96 | 36.84 | 35.63 | 36.11 | 186,726 | +0.53(+1.50%) |
Jan 28, 2011 | 36.18 | 36.18 | 34.63 | 35.58 | 150,033 | -0.58(-1.60%) |
Jan 27, 2011 | 35.80 | 36.38 | 34.77 | 36.15 | 205,905 | +0.39(+1.08%) |
Jan 26, 2011 | 32.73 | 36.58 | 32.73 | 35.77 | 564,113 | +3.28(+10.08%) |
Jan 25, 2011 | 31.33 | 32.55 | 31.31 | 32.49 | 84,607 | +0.97(+3.08%) |
Jan 24, 2011 | 31.15 | 31.69 | 31.01 | 31.52 | 766,128 | +0.37(+1.19%) |
Jan 21, 2011 | 31.36 | 31.55 | 31.00 | 31.15 | 73,204 | +0.07(+0.24%) |
Jan 20, 2011 | 31.05 | 31.59 | 30.91 | 31.08 | 92,910 | -0.32(-1.02%) |
Jan 19, 2011 | 31.80 | 32.17 | 31.03 | 31.40 | 108,399 | -0.33(-1.05%) |
Jan 18, 2011 | 31.65 | 32.14 | 31.39 | 31.73 | 59,257 | -0.13(-0.42%) |
Jan 14, 2011 | 31.53 | 32.00 | 31.40 | 31.86 | 75,279 | +0.36(+1.15%) |
Jan 13, 2011 | 31.77 | 31.77 | 31.14 | 31.50 | 42,505 | -0.23(-0.72%) |
Jan 12, 2011 | 31.66 | 31.76 | 31.20 | 31.73 | 55,454 | +0.73(+2.37%) |
Jan 11, 2011 | 30.42 | 31.21 | 30.42 | 31.00 | 39,831 | +0.72(+2.37%) |
Jan 10, 2011 | 30.39 | 30.67 | 30.02 | 30.28 | 49,507 | -0.21(-0.71%) |
Jan 07, 2011 | 30.39 | 30.68 | 29.82 | 30.49 | 53,092 | +0.07(+0.22%) |
Jan 06, 2011 | 30.52 | 30.65 | 30.07 | 30.42 | 74,657 | -0.17(-0.56%) |
Jan 05, 2011 | 30.20 | 30.81 | 30.20 | 30.59 | 103,206 | +0.11(+0.36%) |
Jan 04, 2011 | 31.87 | 32.07 | 30.14 | 30.48 | 49,459 | -1.20(-3.79%) |
Jan 03, 2011 | 31.37 | 32.03 | 31.29 | 31.68 | 62,688 | +0.68(+2.20%) |
Dec 31, 2010 | 31.11 | 31.40 | 30.85 | 31.00 | 12,746 | -0.13(-0.43%) |
Dec 30, 2010 | 31.37 | 31.51 | 31.07 | 31.14 | 43,764 | -0.22(-0.71%) |
Dec 29, 2010 | 31.14 | 31.48 | 30.98 | 31.36 | 20,913 | +0.09(+0.28%) |
Dec 28, 2010 | 31.47 | 31.54 | 30.88 | 31.27 | 28,676 | -0.24(-0.75%) |
Dec 27, 2010 | 31.27 | 31.64 | 30.76 | 31.51 | 34,523 | +0.24(+0.78%) |
Dec 23, 2010 | 31.68 | 32.05 | 30.98 | 31.26 | 61,598 | -0.49(-1.54%) |
Dec 22, 2010 | 31.77 | 31.83 | 31.06 | 31.75 | 44,534 | +0.17(+0.54%) |
Dec 21, 2010 | 31.07 | 31.61 | 30.91 | 31.58 | 49,165 | +0.79(+2.55%) |
Dec 20, 2010 | 30.78 | 31.04 | 30.19 | 30.80 | 114,321 | +0.11(+0.36%) |
Dec 17, 2010 | 30.35 | 31.20 | 29.88 | 30.68 | 144,465 | +0.27(+0.88%) |
Dec 16, 2010 | 30.82 | 30.82 | 30.25 | 30.42 | 116,005 | -0.19(-0.61%) |
Dec 15, 2010 | 30.74 | 31.27 | 30.43 | 30.60 | 38,199 | -0.08(-0.27%) |
Dec 14, 2010 | 30.68 | 30.90 | 30.30 | 30.68 | 44,583 | +0.23(+0.75%) |
Dec 13, 2010 | 30.94 | 30.94 | 30.42 | 30.45 | 48,543 | -0.30(-0.99%) |
Dec 10, 2010 | 30.39 | 30.77 | 30.12 | 30.76 | 91,404 | +0.30(+0.97%) |
Dec 09, 2010 | 30.63 | 30.63 | 30.19 | 30.46 | 46,148 | +0.01(+0.02%) |
Dec 08, 2010 | 30.44 | 30.62 | 30.24 | 30.45 | 73,025 | +0.22(+0.72%) |
Dec 07, 2010 | 30.38 | 30.80 | 30.03 | 30.24 | 41,004 | +0.31(+1.03%) |
Dec 06, 2010 | 30.04 | 30.22 | 29.76 | 29.93 | 34,057 | -0.28(-0.93%) |
Dec 03, 2010 | 29.65 | 30.34 | 29.65 | 30.21 | 43,621 | +0.34(+1.14%) |
Dec 02, 2010 | 29.95 | 30.11 | 29.65 | 29.87 | 62,679 | +0.01(+0.02%) |
Dec 01, 2010 | 29.42 | 30.06 | 29.16 | 29.86 | 97,978 | +1.20(+4.19%) |
Nov 30, 2010 | 29.55 | 29.55 | 28.16 | 28.66 | 112,566 | -1.61(-5.31%) |
Nov 29, 2010 | 30.82 | 30.93 | 30.01 | 30.27 | 51,070 | -0.42(-1.35%) |
Nov 26, 2010 | 29.98 | 30.79 | 29.98 | 30.68 | 14,573 | +0.42(+1.39%) |
Nov 24, 2010 | 30.20 | 30.26 | 30.26 | 30.26 | 78,406 | +0.57(+1.91%) |
Nov 23, 2010 | 29.36 | 30.12 | 28.88 | 29.70 | 39,143 | -0.29(-0.96%) |
Nov 22, 2010 | 27.73 | 30.17 | 27.66 | 29.98 | 107,967 | +2.26(+8.17%) |
Nov 19, 2010 | 27.29 | 27.77 | 27.27 | 27.72 | 86,866 | +0.37(+1.35%) |
Nov 18, 2010 | 27.49 | 27.70 | 27.22 | 27.35 | 70,080 | +0.38(+1.39%) |
Nov 17, 2010 | 26.65 | 27.17 | 26.64 | 26.97 | 52,138 | +0.50(+1.89%) |
Nov 16, 2010 | 26.83 | 26.83 | 26.28 | 26.47 | 53,593 | -0.74(-2.74%) |
Nov 15, 2010 | 27.19 | 27.44 | 27.12 | 27.22 | 14,540 | -0.02(-0.08%) |
Nov 12, 2010 | 27.05 | 27.59 | 26.77 | 27.24 | 48,272 | -0.27(-0.97%) |
Nov 11, 2010 | 26.57 | 27.65 | 26.57 | 27.50 | 24,852 | +0.54(+2.00%) |
Nov 10, 2010 | 27.02 | 27.08 | 26.37 | 26.97 | 43,494 | +0.09(+0.33%) |
Nov 09, 2010 | 28.29 | 28.29 | 26.51 | 26.88 | 43,598 | -1.36(-4.81%) |
Nov 08, 2010 | 28.22 | 28.40 | 27.81 | 28.23 | 35,629 | -0.05(-0.18%) |
Nov 05, 2010 | 28.67 | 28.67 | 28.14 | 28.29 | 24,832 | -0.21(-0.72%) |
Nov 04, 2010 | 27.99 | 28.56 | 27.13 | 28.49 | 69,351 | +1.20(+4.41%) |
Nov 03, 2010 | 28.17 | 28.19 | 26.52 | 27.29 | 35,548 | -0.81(-2.89%) |
Nov 02, 2010 | 27.56 | 28.18 | 27.56 | 28.10 | 39,310 | +1.08(+4.01%) |
Nov 01, 2010 | 26.72 | 27.30 | 26.66 | 27.02 | 30,133 | +0.27(+1.02%) |
Oct 29, 2010 | 26.07 | 27.00 | 26.07 | 26.75 | 60,461 | +0.48(+1.83%) |
Oct 28, 2010 | 26.30 | 26.77 | 25.74 | 26.27 | 21,492 | +0.35(+1.37%) |
Oct 27, 2010 | 26.47 | 26.67 | 25.27 | 25.91 | 57,651 | -0.99(-3.67%) |
Oct 25, 2010 | 27.29 | 27.29 | 26.70 | 26.90 | 45,625 | -0.04(-0.14%) |
Oct 22, 2010 | 27.62 | 27.62 | 26.78 | 26.94 | 34,577 | -0.43(-1.56%) |
Oct 21, 2010 | 27.70 | 27.84 | 26.80 | 27.36 | 119,513 | -0.07(-0.24%) |
Oct 20, 2010 | 26.55 | 27.83 | 26.41 | 27.43 | 100,958 | +1.09(+4.14%) |
Oct 19, 2010 | 26.69 | 27.40 | 25.99 | 26.34 | 52,798 | -1.01(-3.69%) |
Oct 18, 2010 | 26.70 | 27.43 | 26.38 | 27.35 | 35,293 | +0.77(+2.89%) |
Oct 15, 2010 | 27.20 | 27.25 | 26.38 | 26.58 | 74,020 | -0.20(-0.74%) |
Oct 14, 2010 | 26.01 | 26.81 | 26.01 | 26.78 | 24,284 | +0.77(+2.98%) |
Oct 13, 2010 | 25.87 | 26.24 | 25.69 | 26.01 | 97,594 | +0.26(+1.00%) |
Oct 12, 2010 | 26.01 | 26.01 | 25.20 | 25.75 | 71,250 | -0.45(-1.72%) |
Oct 11, 2010 | 26.20 | 26.68 | 26.13 | 26.20 | 42,671 | -0.33(-1.25%) |
Oct 08, 2010 | 26.36 | 26.85 | 26.21 | 26.53 | 60,666 | +0.34(+1.30%) |
Oct 07, 2010 | 26.55 | 26.55 | 25.87 | 26.19 | 39,544 | -0.24(-0.89%) |
Oct 06, 2010 | 26.05 | 26.46 | 26.00 | 26.43 | 37,055 | +0.22(+0.84%) |
Oct 05, 2010 | 25.79 | 26.25 | 25.06 | 26.21 | 94,396 | +0.93(+3.68%) |
Oct 04, 2010 | 25.86 | 26.18 | 25.06 | 25.28 | 70,628 | -0.67(-2.59%) |
Oct 01, 2010 | 26.14 | 26.23 | 25.45 | 25.95 | 44,740 | +0.19(+0.74%) |
Sep 30, 2010 | 25.87 | 26.00 | 25.00 | 25.76 | 65,360 | -0.01(-0.03%) |
Sep 29, 2010 | 25.03 | 25.80 | 24.75 | 25.76 | 55,346 | +0.57(+2.25%) |
Sep 28, 2010 | 24.95 | 25.21 | 24.19 | 25.20 | 35,138 | +0.29(+1.16%) |
Sep 27, 2010 | 24.64 | 25.06 | 24.33 | 24.91 | 92,731 | +0.21(+0.87%) |
Sep 24, 2010 | 23.68 | 24.70 | 23.68 | 24.69 | 49,284 | +1.51(+6.52%) |
Sep 23, 2010 | 23.34 | 23.39 | 22.81 | 23.18 | 142,729 | -0.47(-2.00%) |
Sep 22, 2010 | 23.05 | 23.67 | 22.86 | 23.65 | 44,782 | +0.51(+2.20%) |
Sep 21, 2010 | 23.43 | 23.51 | 22.83 | 23.15 | 36,278 | -0.29(-1.23%) |
Sep 20, 2010 | 22.78 | 23.46 | 22.35 | 23.43 | 76,406 | +0.66(+2.92%) |
Sep 17, 2010 | 22.95 | 22.95 | 22.28 | 22.77 | 68,925 | -0.66(-2.83%) |
Sep 15, 2010 | 23.48 | 23.65 | 23.05 | 23.43 | 35,428 | -0.13(-0.53%) |
Sep 14, 2010 | 23.20 | 23.68 | 22.99 | 23.56 | 53,532 | +0.17(+0.73%) |
Sep 13, 2010 | 22.45 | 23.56 | 22.24 | 23.39 | 38,319 | +1.19(+5.35%) |
Sep 10, 2010 | 22.50 | 22.86 | 21.83 | 22.20 | 36,668 | -0.26(-1.15%) |
Sep 09, 2010 | 23.50 | 23.50 | 22.23 | 22.46 | 27,427 | -0.60(-2.62%) |
Sep 08, 2010 | 22.81 | 23.35 | 22.63 | 23.06 | 32,740 | +0.41(+1.82%) |
Sep 07, 2010 | 22.96 | 23.01 | 22.53 | 22.65 | 62,940 | -0.38(-1.63%) |
Sep 03, 2010 | 23.32 | 23.32 | 22.76 | 23.03 | 63,863 | +0.16(+0.71%) |
Sep 02, 2010 | 22.69 | 23.31 | 22.34 | 22.87 | 64,259 | +0.23(+1.01%) |
Sep 01, 2010 | 22.11 | 22.68 | 21.77 | 22.64 | 101,676 | +1.04(+4.82%) |
Aug 31, 2010 | 21.91 | 22.25 | 21.37 | 21.60 | 66,042 | -0.29(-1.31%) |
Aug 30, 2010 | 22.00 | 22.19 | 21.60 | 21.88 | 87,407 | -0.18(-0.80%) |
Aug 27, 2010 | 21.20 | 22.17 | 20.71 | 22.06 | 84,304 | +1.29(+6.21%) |
Aug 26, 2010 | 21.64 | 21.85 | 20.58 | 20.77 | 63,975 | -0.76(-3.54%) |
Aug 25, 2010 | 20.74 | 21.61 | 20.49 | 21.53 | 79,513 | +0.52(+2.48%) |
Aug 24, 2010 | 21.41 | 21.60 | 20.98 | 21.01 | 104,221 | -0.61(-2.81%) |
Aug 23, 2010 | 22.93 | 23.11 | 21.61 | 21.62 | 115,729 | -1.17(-5.14%) |
Aug 20, 2010 | 22.37 | 22.87 | 22.37 | 22.79 | 99,276 | +0.28(+1.24%) |
Aug 19, 2010 | 24.08 | 24.10 | 22.50 | 22.52 | 138,659 | -1.62(-6.71%) |
Aug 18, 2010 | 23.59 | 24.16 | 23.15 | 24.13 | 172,681 | +0.60(+2.55%) |
Aug 17, 2010 | 22.63 | 23.79 | 22.63 | 23.53 | 87,572 | +1.27(+5.73%) |
Aug 16, 2010 | 21.46 | 22.55 | 21.20 | 22.26 | 85,087 | +0.76(+3.54%) |
Aug 13, 2010 | 20.94 | 21.67 | 20.54 | 21.50 | 121,229 | +0.40(+1.88%) |
Aug 12, 2010 | 21.53 | 22.24 | 20.87 | 21.10 | 135,687 | -1.03(-4.64%) |
Aug 11, 2010 | 23.65 | 23.66 | 21.94 | 22.13 | 155,044 | -2.26(-9.28%) |
Aug 10, 2010 | 24.92 | 24.92 | 23.86 | 24.39 | 110,529 | -1.03(-4.04%) |
Aug 09, 2010 | 25.50 | 25.89 | 25.10 | 25.42 | 128,917 | +0.23(+0.93%) |
Aug 06, 2010 | 24.32 | 25.25 | 24.25 | 25.18 | 120,769 | +0.43(+1.75%) |
Aug 05, 2010 | 25.25 | 25.41 | 24.71 | 24.75 | 72,315 | -0.83(-3.24%) |
Aug 04, 2010 | 25.22 | 25.67 | 24.89 | 25.58 | 122,211 | +0.62(+2.50%) |
Aug 03, 2010 | 25.48 | 25.93 | 24.83 | 24.96 | 90,964 | -0.71(-2.77%) |
Aug 02, 2010 | 25.23 | 25.87 | 24.92 | 25.67 | 53,594 | +1.00(+4.07%) |
Jul 30, 2010 | 24.29 | 25.25 | 24.29 | 24.66 | 39,126 | -0.21(-0.85%) |
Jul 29, 2010 | 24.80 | 25.13 | 23.59 | 24.87 | 86,941 | +0.30(+1.22%) |
Jul 28, 2010 | 24.68 | 24.94 | 23.96 | 24.57 | 64,871 | -0.12(-0.47%) |
Jul 27, 2010 | 24.87 | 25.15 | 24.42 | 24.69 | 87,372 | +0.08(+0.33%) |
Jul 26, 2010 | 24.18 | 24.67 | 23.89 | 24.61 | 83,660 | +0.43(+1.76%) |
Jul 23, 2010 | 23.64 | 24.60 | 23.64 | 24.19 | 134,816 | +0.32(+1.32%) |
Jul 22, 2010 | 22.65 | 24.23 | 22.33 | 23.87 | 202,854 | +1.72(+7.77%) |
Jul 21, 2010 | 22.68 | 23.04 | 22.07 | 22.15 | 69,648 | -0.34(-1.50%) |
Jul 20, 2010 | 21.25 | 22.63 | 21.23 | 22.49 | 108,340 | +0.83(+3.82%) |
Jul 19, 2010 | 20.57 | 22.00 | 20.57 | 21.66 | 241,790 | +1.40(+6.91%) |
Jul 16, 2010 | 21.12 | 21.12 | 20.21 | 20.26 | 108,168 | -1.12(-5.24%) |
Jul 15, 2010 | 21.63 | 21.90 | 20.74 | 21.38 | 157,362 | -0.15(-0.71%) |
Jul 14, 2010 | 21.48 | 21.85 | 21.32 | 21.53 | 111,558 | +0.00(+0.00%) |
Jul 13, 2010 | 21.75 | 22.27 | 21.50 | 21.53 | 207,612 | +0.24(+1.14%) |
Jul 12, 2010 | 22.33 | 22.48 | 21.25 | 21.29 | 51,566 | -1.15(-5.13%) |
Jul 09, 2010 | 21.61 | 22.46 | 21.61 | 22.44 | 39,206 | +0.71(+3.27%) |
Jul 08, 2010 | 21.27 | 21.79 | 21.04 | 21.73 | 39,578 | +0.81(+3.89%) |
Jul 07, 2010 | 20.84 | 21.23 | 20.60 | 20.92 | 171,852 | +0.13(+0.63%) |
Jul 06, 2010 | 21.48 | 21.74 | 20.72 | 20.79 | 193,438 | -0.34(-1.63%) |
Jul 02, 2010 | 21.92 | 22.74 | 21.11 | 21.13 | 71,910 | -0.64(-2.96%) |
Jul 01, 2010 | 22.60 | 23.01 | 21.56 | 21.78 | 255,999 | -0.81(-3.60%) |
Jun 30, 2010 | 22.38 | 23.07 | 22.38 | 22.59 | 154,487 | +0.14(+0.62%) |
Jun 29, 2010 | 23.78 | 23.89 | 22.19 | 22.45 | 322,125 | -2.10(-8.56%) |
Jun 25, 2010 | 23.67 | 24.78 | 23.42 | 24.55 | 302,382 | +1.11(+4.72%) |
Jun 24, 2010 | 23.19 | 23.79 | 23.14 | 23.45 | 114,203 | -0.04(-0.16%) |
Jun 23, 2010 | 23.31 | 23.81 | 22.86 | 23.48 | 70,654 | +0.10(+0.44%) |
Jun 22, 2010 | 22.28 | 24.08 | 22.28 | 23.38 | 230,973 | +1.14(+5.14%) |
Jun 21, 2010 | 22.82 | 23.28 | 22.03 | 22.24 | 98,473 | -0.23(-1.01%) |
Jun 18, 2010 | 22.41 | 22.79 | 22.23 | 22.46 | 124,427 | +0.17(+0.76%) |
Jun 17, 2010 | 23.19 | 23.20 | 22.14 | 22.30 | 76,485 | -0.67(-2.93%) |
Jun 16, 2010 | 23.25 | 23.45 | 22.74 | 22.97 | 94,436 | -0.62(-2.61%) |
Jun 15, 2010 | 22.76 | 23.92 | 22.36 | 23.59 | 104,197 | +1.20(+5.37%) |
Jun 14, 2010 | 22.18 | 23.50 | 21.90 | 22.38 | 111,030 | +0.56(+2.59%) |
Jun 11, 2010 | 20.91 | 21.89 | 20.91 | 21.82 | 79,392 | +0.48(+2.27%) |
Jun 10, 2010 | 20.30 | 21.35 | 20.30 | 21.34 | 94,136 | +1.52(+7.69%) |
Jun 09, 2010 | 20.08 | 20.42 | 19.61 | 19.81 | 81,061 | -0.03(-0.15%) |
Jun 08, 2010 | 20.36 | 20.53 | 19.50 | 19.84 | 85,917 | -0.23(-1.13%) |
Jun 07, 2010 | 20.79 | 21.07 | 19.99 | 20.07 | 114,192 | -0.64(-3.11%) |
Jun 04, 2010 | 21.47 | 22.60 | 20.58 | 20.71 | 176,903 | -1.54(-6.91%) |
Jun 03, 2010 | 22.73 | 23.07 | 21.80 | 22.25 | 94,689 | -0.54(-2.38%) |
Jun 02, 2010 | 21.92 | 22.81 | 21.44 | 22.79 | 137,310 | +0.96(+4.40%) |
Jun 01, 2010 | 23.04 | 23.34 | 21.76 | 21.83 | 159,016 | -1.43(-6.14%) |
May 28, 2010 | 24.47 | 24.57 | 23.26 | 23.26 | 62,834 | -1.21(-4.94%) |
May 27, 2010 | 23.06 | 24.68 | 22.72 | 24.47 | 86,231 | +2.15(+9.65%) |
May 26, 2010 | 23.12 | 23.66 | 22.28 | 22.32 | 97,602 | -0.68(-2.94%) |
May 25, 2010 | 21.75 | 23.17 | 21.39 | 22.99 | 68,936 | +0.60(+2.70%) |
May 24, 2010 | 22.35 | 23.60 | 22.26 | 22.39 | 155,880 | +0.12(+0.52%) |
May 21, 2010 | 21.53 | 22.45 | 21.53 | 22.27 | 147,962 | +0.15(+0.69%) |
May 20, 2010 | 22.10 | 23.12 | 21.96 | 22.12 | 119,541 | -1.13(-4.85%) |
May 19, 2010 | 23.94 | 23.94 | 22.90 | 23.25 | 115,110 | -0.77(-3.21%) |
May 18, 2010 | 25.69 | 25.72 | 23.82 | 24.02 | 84,014 | -1.19(-4.73%) |
May 17, 2010 | 25.83 | 26.20 | 24.03 | 25.21 | 87,028 | -0.46(-1.79%) |
May 14, 2010 | 27.06 | 27.06 | 25.09 | 25.67 | 139,339 | -1.62(-5.92%) |
May 13, 2010 | 27.14 | 27.89 | 26.64 | 27.29 | 58,725 | -0.04(-0.13%) |
May 12, 2010 | 26.26 | 27.60 | 26.16 | 27.33 | 84,201 | +1.08(+4.10%) |
May 11, 2010 | 26.35 | 26.69 | 25.28 | 26.25 | 84,607 | +0.55(+2.12%) |
May 10, 2010 | 24.75 | 25.82 | 23.90 | 25.70 | 155,046 | +2.23(+9.52%) |
May 07, 2010 | 22.89 | 24.63 | 21.86 | 23.47 | 138,318 | +0.55(+2.38%) |
May 06, 2010 | 24.28 | 25.18 | 21.47 | 22.92 | 127,158 | -1.37(-5.63%) |
May 05, 2010 | 24.72 | 25.13 | 24.28 | 24.29 | 88,392 | -1.17(-4.60%) |
May 04, 2010 | 25.89 | 25.89 | 25.05 | 25.46 | 73,839 | -0.97(-3.66%) |