Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.54 | 30.61 | 30.28 | 30.35 | 50,587 | -0.21(-0.70%) |
Apr 28, 2011 | 31.31 | 31.31 | 30.28 | 30.56 | 335,955 | +0.12(+0.40%) |
Apr 27, 2011 | 30.30 | 30.55 | 30.13 | 30.44 | 248,515 | +0.96(+3.27%) |
Apr 26, 2011 | 29.65 | 29.74 | 29.43 | 29.47 | 96,395 | -0.03(-0.10%) |
Apr 25, 2011 | 29.65 | 29.69 | 29.47 | 29.50 | 36,020 | -0.44(-1.47%) |
Apr 21, 2011 | 30.05 | 30.07 | 29.76 | 29.94 | 123,780 | +0.03(+0.10%) |
Apr 20, 2011 | 30.52 | 30.57 | 29.88 | 29.91 | 397,358 | -0.07(-0.23%) |
Apr 19, 2011 | 29.81 | 30.00 | 29.73 | 29.98 | 84,851 | +0.20(+0.69%) |
Apr 18, 2011 | 29.52 | 29.80 | 29.43 | 29.78 | 194,517 | -0.33(-1.11%) |
Apr 15, 2011 | 30.09 | 30.16 | 29.83 | 30.11 | 88,688 | +0.26(+0.86%) |
Apr 14, 2011 | 29.99 | 30.06 | 29.62 | 29.85 | 282,977 | -0.02(-0.08%) |
Apr 13, 2011 | 30.63 | 30.66 | 29.82 | 29.87 | 234,963 | -0.49(-1.62%) |
Apr 12, 2011 | 30.20 | 30.70 | 30.19 | 30.37 | 476,114 | +0.74(+2.51%) |
Apr 11, 2011 | 29.49 | 29.69 | 29.43 | 29.62 | 161,404 | +0.19(+0.64%) |
Apr 08, 2011 | 29.94 | 30.00 | 29.25 | 29.43 | 214,606 | -0.83(-2.73%) |
Apr 07, 2011 | 30.54 | 30.60 | 30.17 | 30.26 | 135,415 | -0.60(-1.94%) |
Apr 06, 2011 | 30.75 | 30.89 | 30.54 | 30.86 | 176,941 | +0.32(+1.04%) |
Apr 05, 2011 | 30.49 | 30.66 | 30.34 | 30.54 | 153,622 | +0.23(+0.75%) |
Apr 04, 2011 | 30.65 | 30.65 | 30.20 | 30.31 | 237,063 | +0.37(+1.24%) |
Apr 01, 2011 | 30.43 | 30.43 | 29.86 | 29.94 | 154,826 | -0.11(-0.38%) |
Mar 31, 2011 | 30.09 | 30.22 | 30.00 | 30.06 | 118,516 | -0.35(-1.15%) |
Mar 30, 2011 | 30.19 | 30.49 | 30.08 | 30.41 | 136,863 | +0.42(+1.42%) |
Mar 29, 2011 | 30.04 | 30.16 | 29.87 | 29.98 | 144,642 | +0.04(+0.13%) |
Mar 28, 2011 | 30.44 | 30.48 | 29.90 | 29.94 | 153,847 | -0.42(-1.40%) |
Mar 25, 2011 | 30.57 | 30.63 | 30.27 | 30.37 | 111,037 | -0.13(-0.42%) |
Mar 24, 2011 | 30.39 | 30.72 | 30.19 | 30.50 | 119,548 | +0.02(+0.05%) |
Mar 23, 2011 | 30.30 | 30.66 | 30.08 | 30.48 | 144,362 | +0.14(+0.45%) |
Mar 22, 2011 | 31.56 | 31.74 | 30.22 | 30.35 | 436,621 | -1.31(-4.15%) |
Mar 21, 2011 | 31.38 | 31.67 | 31.32 | 31.66 | 67,596 | +0.89(+2.89%) |
Mar 18, 2011 | 31.10 | 31.20 | 30.70 | 30.77 | 223,952 | +0.16(+0.52%) |
Mar 17, 2011 | 30.77 | 31.09 | 30.54 | 30.61 | 131,648 | +0.45(+1.48%) |
Mar 16, 2011 | 30.38 | 30.75 | 29.98 | 30.16 | 370,236 | -0.57(-1.85%) |
Mar 15, 2011 | 30.53 | 30.86 | 30.53 | 30.73 | 233,918 | -0.72(-2.29%) |
Mar 14, 2011 | 31.22 | 31.57 | 31.16 | 31.45 | 169,249 | -0.30(-0.93%) |
Mar 11, 2011 | 31.29 | 31.86 | 31.17 | 31.75 | 298,758 | -0.32(-0.99%) |
Mar 10, 2011 | 32.30 | 32.76 | 32.03 | 32.07 | 281,183 | -0.73(-2.22%) |
Mar 09, 2011 | 32.80 | 32.90 | 32.35 | 32.80 | 126,108 | +0.36(+1.10%) |
Mar 08, 2011 | 31.82 | 32.56 | 31.64 | 32.44 | 118,138 | +0.75(+2.37%) |
Mar 07, 2011 | 32.36 | 32.45 | 31.49 | 31.69 | 159,260 | -0.34(-1.07%) |
Mar 04, 2011 | 32.62 | 32.64 | 31.66 | 32.03 | 114,415 | -0.78(-2.38%) |
Mar 03, 2011 | 32.93 | 33.03 | 32.70 | 32.81 | 141,012 | +0.58(+1.81%) |
Mar 02, 2011 | 32.17 | 32.48 | 31.96 | 32.23 | 162,644 | +0.40(+1.26%) |
Mar 01, 2011 | 33.65 | 33.76 | 31.70 | 31.82 | 500,385 | -2.08(-6.13%) |
Feb 28, 2011 | 34.18 | 34.18 | 33.83 | 33.90 | 111,640 | +0.05(+0.16%) |
Feb 25, 2011 | 33.72 | 34.00 | 33.52 | 33.85 | 140,490 | +0.92(+2.79%) |
Feb 24, 2011 | 32.99 | 33.02 | 32.59 | 32.93 | 99,720 | -0.05(-0.14%) |
Feb 23, 2011 | 32.90 | 33.11 | 32.06 | 32.98 | 195,306 | -0.31(-0.93%) |
Feb 22, 2011 | 33.90 | 34.28 | 32.99 | 33.29 | 356,471 | -2.45(-6.86%) |
Feb 18, 2011 | 35.95 | 35.97 | 35.64 | 35.74 | 85,247 | -0.02(-0.04%) |
Feb 17, 2011 | 35.90 | 36.14 | 35.65 | 35.76 | 108,830 | -0.49(-1.34%) |
Feb 16, 2011 | 36.09 | 36.38 | 36.07 | 36.24 | 76,058 | +0.39(+1.10%) |
Feb 15, 2011 | 35.87 | 36.09 | 35.70 | 35.85 | 146,342 | -0.07(-0.19%) |
Feb 14, 2011 | 36.19 | 36.19 | 35.74 | 35.91 | 72,322 | -0.38(-1.04%) |
Feb 11, 2011 | 35.88 | 36.38 | 35.83 | 36.29 | 110,696 | +0.14(+0.38%) |
Feb 10, 2011 | 35.88 | 36.18 | 35.67 | 36.16 | 77,036 | -0.11(-0.29%) |
Feb 09, 2011 | 36.34 | 36.48 | 36.19 | 36.26 | 121,132 | +0.25(+0.69%) |
Feb 08, 2011 | 35.69 | 36.04 | 35.61 | 36.01 | 68,625 | +0.47(+1.32%) |
Feb 07, 2011 | 35.08 | 35.74 | 35.03 | 35.54 | 85,627 | +0.45(+1.29%) |
Feb 04, 2011 | 34.86 | 35.11 | 34.74 | 35.09 | 74,409 | +0.14(+0.39%) |
Feb 03, 2011 | 35.17 | 35.20 | 34.74 | 34.96 | 168,508 | -0.13(-0.37%) |
Feb 02, 2011 | 34.85 | 35.23 | 34.70 | 35.08 | 188,333 | -0.16(-0.45%) |
Feb 01, 2011 | 34.77 | 35.34 | 34.59 | 35.24 | 131,109 | +0.70(+2.03%) |
Jan 31, 2011 | 34.44 | 34.74 | 34.41 | 34.54 | 118,428 | +0.26(+0.75%) |
Jan 28, 2011 | 35.27 | 35.79 | 34.25 | 34.28 | 193,504 | -1.42(-3.97%) |
Jan 27, 2011 | 35.95 | 36.18 | 35.32 | 35.70 | 277,198 | -0.61(-1.68%) |
Jan 26, 2011 | 35.93 | 36.44 | 35.86 | 36.31 | 118,216 | +0.63(+1.78%) |
Jan 25, 2011 | 35.08 | 35.73 | 35.06 | 35.68 | 300,716 | -0.21(-0.59%) |
Jan 24, 2011 | 35.58 | 35.96 | 35.45 | 35.89 | 168,538 | -0.16(-0.44%) |
Jan 21, 2011 | 35.85 | 36.19 | 35.79 | 36.05 | 86,501 | +0.07(+0.19%) |
Jan 20, 2011 | 35.72 | 36.02 | 35.58 | 35.98 | 257,467 | -0.47(-1.28%) |
Jan 19, 2011 | 36.90 | 36.96 | 36.31 | 36.45 | 175,461 | -0.90(-2.40%) |
Jan 18, 2011 | 37.98 | 38.01 | 37.28 | 37.35 | 100,261 | -0.38(-1.00%) |
Jan 14, 2011 | 37.36 | 37.76 | 37.20 | 37.73 | 71,731 | +0.68(+1.83%) |
Jan 13, 2011 | 37.08 | 37.38 | 36.96 | 37.05 | 134,343 | -0.22(-0.59%) |
Jan 12, 2011 | 37.13 | 37.33 | 36.96 | 37.27 | 101,676 | +0.63(+1.73%) |
Jan 11, 2011 | 36.88 | 36.90 | 36.50 | 36.63 | 149,364 | +0.16(+0.43%) |
Jan 10, 2011 | 36.49 | 36.59 | 36.10 | 36.47 | 234,607 | -0.52(-1.41%) |
Jan 07, 2011 | 37.18 | 37.24 | 36.55 | 36.99 | 201,711 | +0.18(+0.49%) |
Jan 06, 2011 | 37.46 | 37.48 | 36.59 | 36.81 | 204,595 | +0.05(+0.14%) |
Jan 05, 2011 | 36.76 | 36.92 | 36.59 | 36.76 | 181,113 | +0.51(+1.42%) |
Jan 04, 2011 | 36.57 | 36.57 | 36.04 | 36.25 | 273,049 | +0.80(+2.26%) |
Jan 03, 2011 | 35.26 | 35.74 | 35.26 | 35.45 | 41,234 | +0.45(+1.27%) |
Dec 31, 2010 | 34.99 | 35.26 | 34.82 | 35.00 | 27,255 | +0.06(+0.17%) |
Dec 30, 2010 | 34.86 | 35.01 | 34.86 | 34.94 | 50,333 | -0.02(-0.04%) |
Dec 29, 2010 | 34.94 | 35.16 | 34.92 | 34.96 | 31,661 | -0.02(-0.06%) |
Dec 28, 2010 | 35.12 | 35.14 | 34.86 | 34.98 | 35,985 | -0.02(-0.06%) |
Dec 27, 2010 | 34.98 | 35.08 | 34.77 | 35.00 | 39,152 | -0.26(-0.75%) |
Dec 23, 2010 | 35.59 | 35.64 | 35.17 | 35.27 | 104,430 | -0.17(-0.49%) |
Dec 22, 2010 | 34.98 | 35.74 | 34.98 | 35.44 | 162,862 | +1.19(+3.46%) |
Dec 21, 2010 | 33.86 | 34.44 | 33.50 | 34.25 | 243,787 | +1.16(+3.51%) |
Dec 20, 2010 | 32.90 | 33.16 | 32.68 | 33.09 | 133,374 | +0.73(+2.26%) |
Dec 17, 2010 | 32.36 | 32.47 | 32.24 | 32.36 | 55,412 | -0.17(-0.51%) |
Dec 16, 2010 | 32.46 | 32.61 | 32.13 | 32.53 | 124,367 | +0.39(+1.22%) |
Dec 15, 2010 | 32.47 | 32.60 | 32.07 | 32.13 | 176,382 | -0.23(-0.70%) |
Dec 14, 2010 | 32.62 | 32.68 | 32.31 | 32.36 | 94,412 | -0.47(-1.43%) |
Dec 13, 2010 | 33.44 | 33.44 | 32.78 | 32.83 | 142,007 | -0.16(-0.48%) |
Dec 10, 2010 | 32.84 | 33.21 | 32.76 | 32.99 | 111,987 | +0.32(+0.97%) |
Dec 09, 2010 | 32.74 | 32.84 | 32.56 | 32.67 | 85,512 | +0.06(+0.19%) |
Dec 08, 2010 | 32.28 | 32.61 | 32.19 | 32.61 | 203,041 | +0.62(+1.93%) |
Dec 07, 2010 | 32.28 | 32.33 | 31.91 | 31.99 | 100,719 | -0.12(-0.38%) |
Dec 06, 2010 | 32.03 | 32.17 | 31.87 | 32.11 | 158,468 | -0.32(-1.00%) |
Dec 03, 2010 | 32.27 | 32.46 | 32.02 | 32.43 | 67,709 | +0.07(+0.21%) |
Dec 02, 2010 | 31.82 | 32.42 | 31.79 | 32.37 | 140,989 | +0.51(+1.59%) |
Dec 01, 2010 | 31.51 | 31.96 | 31.37 | 31.86 | 201,950 | +0.61(+1.96%) |
Nov 30, 2010 | 30.54 | 31.42 | 30.50 | 31.25 | 275,908 | +0.71(+2.32%) |
Nov 29, 2010 | 30.54 | 30.68 | 30.20 | 30.54 | 117,587 | -0.55(-1.77%) |
Nov 26, 2010 | 30.92 | 31.25 | 30.90 | 31.09 | 98,549 | -0.61(-1.93%) |
Nov 24, 2010 | 31.05 | 31.70 | 31.70 | 31.70 | 185,555 | +0.85(+2.76%) |
Nov 23, 2010 | 31.20 | 31.20 | 30.68 | 30.85 | 220,004 | -0.88(-2.76%) |
Nov 22, 2010 | 31.66 | 31.77 | 31.33 | 31.73 | 241,671 | -0.04(-0.12%) |
Nov 19, 2010 | 31.69 | 31.77 | 31.47 | 31.76 | 103,635 | -0.12(-0.38%) |
Nov 18, 2010 | 31.92 | 32.00 | 31.77 | 31.88 | 114,248 | +0.36(+1.15%) |
Nov 17, 2010 | 31.32 | 31.70 | 31.25 | 31.52 | 240,970 | +0.08(+0.24%) |
Nov 16, 2010 | 31.81 | 32.16 | 31.35 | 31.45 | 216,689 | -0.93(-2.86%) |
Nov 15, 2010 | 32.67 | 32.69 | 32.35 | 32.37 | 91,787 | -0.29(-0.88%) |
Nov 12, 2010 | 32.77 | 33.10 | 32.46 | 32.66 | 198,917 | -0.08(-0.25%) |
Nov 11, 2010 | 32.87 | 33.12 | 32.64 | 32.74 | 219,287 | -0.53(-1.61%) |
Nov 10, 2010 | 33.18 | 33.29 | 32.72 | 33.28 | 163,618 | +0.16(+0.48%) |
Nov 09, 2010 | 33.56 | 33.66 | 32.95 | 33.12 | 115,071 | -0.47(-1.39%) |
Nov 08, 2010 | 33.80 | 33.82 | 33.43 | 33.58 | 106,999 | -0.38(-1.13%) |
Nov 05, 2010 | 34.01 | 34.25 | 33.83 | 33.97 | 92,693 | -0.02(-0.04%) |
Nov 04, 2010 | 33.49 | 34.13 | 33.46 | 33.98 | 158,047 | +0.69(+2.08%) |
Nov 03, 2010 | 33.16 | 33.37 | 32.83 | 33.29 | 148,878 | +0.14(+0.43%) |
Nov 02, 2010 | 33.02 | 33.28 | 32.98 | 33.15 | 121,477 | +0.26(+0.80%) |
Nov 01, 2010 | 33.13 | 33.17 | 32.58 | 32.88 | 338,882 | +0.08(+0.23%) |
Oct 29, 2010 | 32.52 | 32.85 | 32.46 | 32.81 | 218,439 | +0.01(+0.02%) |
Oct 28, 2010 | 32.76 | 32.90 | 32.30 | 32.80 | 190,612 | +0.21(+0.65%) |
Oct 27, 2010 | 32.59 | 32.70 | 32.09 | 32.59 | 211,600 | +1.22(+3.89%) |
Oct 25, 2010 | 31.47 | 31.69 | 31.37 | 31.37 | 99,583 | +0.27(+0.87%) |
Oct 22, 2010 | 30.97 | 31.15 | 30.94 | 31.10 | 74,000 | +0.16(+0.51%) |
Oct 21, 2010 | 30.78 | 31.18 | 30.75 | 30.94 | 217,905 | +0.10(+0.32%) |
Oct 20, 2010 | 30.27 | 30.91 | 30.27 | 30.84 | 225,388 | +0.23(+0.76%) |
Oct 19, 2010 | 30.76 | 30.89 | 30.37 | 30.61 | 334,363 | -0.62(-1.98%) |
Oct 18, 2010 | 30.96 | 31.29 | 30.91 | 31.23 | 98,065 | +0.29(+0.95%) |
Oct 15, 2010 | 31.27 | 31.33 | 30.75 | 30.93 | 214,914 | -0.14(-0.46%) |
Oct 14, 2010 | 31.49 | 31.50 | 30.94 | 31.08 | 270,596 | -0.22(-0.70%) |
Oct 13, 2010 | 31.53 | 31.53 | 31.20 | 31.30 | 146,981 | +0.11(+0.34%) |
Oct 12, 2010 | 30.89 | 31.27 | 30.69 | 31.19 | 93,988 | -0.01(-0.02%) |
Oct 11, 2010 | 31.21 | 31.29 | 31.05 | 31.20 | 111,554 | -0.05(-0.14%) |
Oct 08, 2010 | 31.24 | 31.35 | 30.83 | 31.24 | 146,241 | +0.13(+0.41%) |
Oct 07, 2010 | 31.03 | 31.18 | 30.75 | 31.11 | 176,265 | +0.11(+0.34%) |
Oct 06, 2010 | 30.89 | 31.14 | 30.73 | 31.01 | 170,753 | -0.12(-0.39%) |
Oct 05, 2010 | 30.38 | 31.18 | 30.29 | 31.13 | 244,531 | +1.20(+4.00%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.64 | 29.93 | 198,480 | -0.10(-0.33%) |
Oct 01, 2010 | 30.03 | 30.25 | 29.78 | 30.03 | 148,356 | +0.24(+0.81%) |
Sep 30, 2010 | 30.39 | 30.48 | 29.65 | 29.79 | 238,594 | -0.56(-1.86%) |
Sep 29, 2010 | 30.37 | 30.47 | 30.13 | 30.35 | 199,277 | +0.29(+0.98%) |
Sep 28, 2010 | 29.66 | 30.12 | 29.34 | 30.06 | 176,049 | +0.24(+0.81%) |
Sep 27, 2010 | 29.86 | 29.98 | 29.67 | 29.82 | 149,885 | -0.05(-0.18%) |
Sep 24, 2010 | 29.41 | 30.05 | 29.41 | 29.87 | 238,166 | +0.80(+2.75%) |
Sep 23, 2010 | 29.05 | 29.55 | 28.99 | 29.07 | 164,667 | -0.26(-0.87%) |
Sep 22, 2010 | 29.67 | 29.83 | 29.19 | 29.33 | 350,660 | -0.17(-0.56%) |
Sep 21, 2010 | 30.14 | 30.24 | 29.06 | 29.50 | 424,448 | +0.52(+1.79%) |
Sep 20, 2010 | 28.37 | 29.36 | 28.34 | 28.98 | 155,208 | +0.90(+3.19%) |
Sep 17, 2010 | 28.08 | 28.15 | 27.85 | 28.08 | 190,244 | +0.13(+0.46%) |
Sep 15, 2010 | 27.87 | 28.10 | 27.76 | 27.95 | 185,445 | -0.08(-0.27%) |
Sep 14, 2010 | 27.92 | 28.31 | 27.78 | 28.03 | 193,787 | +0.13(+0.46%) |
Sep 13, 2010 | 27.85 | 27.96 | 27.70 | 27.90 | 69,699 | +0.44(+1.59%) |
Sep 10, 2010 | 27.42 | 27.55 | 27.30 | 27.46 | 54,986 | +0.05(+0.19%) |
Sep 09, 2010 | 27.28 | 27.66 | 27.26 | 27.41 | 230,664 | +0.56(+2.08%) |
Sep 08, 2010 | 26.69 | 27.05 | 26.57 | 26.85 | 347,438 | +0.45(+1.71%) |
Sep 07, 2010 | 26.43 | 26.62 | 26.32 | 26.40 | 162,580 | -0.63(-2.34%) |
Sep 03, 2010 | 26.84 | 27.12 | 26.69 | 27.03 | 243,734 | +0.56(+2.10%) |
Sep 02, 2010 | 25.84 | 26.51 | 25.82 | 26.48 | 96,661 | +0.69(+2.69%) |
Sep 01, 2010 | 25.08 | 25.82 | 25.01 | 25.78 | 152,561 | +1.29(+5.26%) |
Aug 31, 2010 | 24.50 | 24.67 | 24.13 | 24.50 | 398 | +0.13(+0.53%) |
Aug 30, 2010 | 24.82 | 24.86 | 24.37 | 24.37 | 61,378 | -0.45(-1.82%) |
Aug 27, 2010 | 24.25 | 24.92 | 24.08 | 24.82 | 247,465 | +0.67(+2.78%) |
Aug 26, 2010 | 24.22 | 24.49 | 24.01 | 24.15 | 123,605 | +0.07(+0.28%) |
Aug 25, 2010 | 23.78 | 24.18 | 23.70 | 24.08 | 168,611 | +0.11(+0.44%) |
Aug 24, 2010 | 24.06 | 24.22 | 23.86 | 23.98 | 153,393 | -0.76(-3.07%) |
Aug 23, 2010 | 25.00 | 25.20 | 24.74 | 24.74 | 65,812 | -0.19(-0.76%) |
Aug 20, 2010 | 24.92 | 25.00 | 24.56 | 24.92 | 151,001 | -0.37(-1.46%) |
Aug 19, 2010 | 25.93 | 25.94 | 25.14 | 25.29 | 255,086 | -0.53(-2.04%) |
Aug 18, 2010 | 25.75 | 25.97 | 25.51 | 25.82 | 198,372 | +0.01(+0.03%) |
Aug 17, 2010 | 25.57 | 26.05 | 25.45 | 25.81 | 119,370 | +0.44(+1.75%) |
Aug 16, 2010 | 25.06 | 25.48 | 25.01 | 25.37 | 95,351 | -0.02(-0.06%) |
Aug 13, 2010 | 25.39 | 25.58 | 25.11 | 25.39 | 125,274 | -0.14(-0.53%) |
Aug 12, 2010 | 25.46 | 25.78 | 25.45 | 25.52 | 200,895 | -0.29(-1.13%) |
Aug 11, 2010 | 25.95 | 25.98 | 25.66 | 25.81 | 270,096 | -1.06(-3.94%) |
Aug 10, 2010 | 26.71 | 27.05 | 26.35 | 26.87 | 405,362 | -0.84(-3.03%) |
Aug 09, 2010 | 28.03 | 28.07 | 27.69 | 27.71 | 105,478 | -0.35(-1.23%) |
Aug 06, 2010 | 28.06 | 28.22 | 27.60 | 28.06 | 142,843 | -0.08(-0.27%) |
Aug 05, 2010 | 27.88 | 28.16 | 27.80 | 28.13 | 110,912 | -0.14(-0.50%) |
Aug 04, 2010 | 27.97 | 28.35 | 27.95 | 28.28 | 107,906 | +0.40(+1.43%) |
Aug 03, 2010 | 27.99 | 28.04 | 27.68 | 27.88 | 137,264 | -0.17(-0.59%) |
Aug 02, 2010 | 27.90 | 28.09 | 27.77 | 28.04 | 139,310 | +0.71(+2.61%) |
Jul 30, 2010 | 27.33 | 27.45 | 26.98 | 27.33 | 245,759 | +0.21(+0.78%) |
Jul 29, 2010 | 27.56 | 27.63 | 26.91 | 27.12 | 109,018 | -0.08(-0.30%) |
Jul 28, 2010 | 27.21 | 27.42 | 27.08 | 27.20 | 124,382 | -0.12(-0.44%) |
Jul 27, 2010 | 27.49 | 27.60 | 27.20 | 27.32 | 148,478 | -0.46(-1.65%) |
Jul 26, 2010 | 27.10 | 27.80 | 27.03 | 27.78 | 231,572 | +0.53(+1.93%) |
Jul 23, 2010 | 26.83 | 27.31 | 26.72 | 27.26 | 215,156 | +0.58(+2.17%) |
Jul 22, 2010 | 26.12 | 26.74 | 26.02 | 26.68 | 228,892 | +1.71(+6.86%) |
Jul 21, 2010 | 25.24 | 25.55 | 24.84 | 24.97 | 196,541 | -0.15(-0.60%) |
Jul 20, 2010 | 24.42 | 25.13 | 24.33 | 25.12 | 208,259 | +0.26(+1.06%) |
Jul 19, 2010 | 25.02 | 25.09 | 24.48 | 24.85 | 107,545 | -0.11(-0.42%) |
Jul 16, 2010 | 24.96 | 25.90 | 24.89 | 24.96 | 191,128 | -1.07(-4.10%) |
Jul 15, 2010 | 25.99 | 26.09 | 25.57 | 26.02 | 141,840 | +0.01(+0.03%) |
Jul 14, 2010 | 25.90 | 26.11 | 25.72 | 26.02 | 178,742 | -0.13(-0.49%) |
Jul 13, 2010 | 25.81 | 26.23 | 25.75 | 26.14 | 214,508 | +0.96(+3.82%) |
Jul 12, 2010 | 25.16 | 25.43 | 25.06 | 25.18 | 249,755 | -0.29(-1.12%) |
Jul 09, 2010 | 25.47 | 25.53 | 24.99 | 25.47 | 313,199 | +0.17(+0.68%) |
Jul 08, 2010 | 25.32 | 25.39 | 24.89 | 25.30 | 269,909 | -0.07(-0.27%) |
Jul 07, 2010 | 24.82 | 25.39 | 24.71 | 25.36 | 181,142 | +0.75(+3.05%) |
Jul 06, 2010 | 25.07 | 25.22 | 24.39 | 24.61 | 161,319 | +0.06(+0.24%) |
Jul 02, 2010 | 24.55 | 25.01 | 24.34 | 24.55 | 242,876 | -0.42(-1.68%) |
Jul 01, 2010 | 24.47 | 25.13 | 23.95 | 24.97 | 504,529 | +0.64(+2.62%) |
Jun 30, 2010 | 24.44 | 24.84 | 24.21 | 24.33 | 283,558 | +0.09(+0.37%) |
Jun 29, 2010 | 25.53 | 25.57 | 24.14 | 24.24 | 299,867 | -1.91(-7.32%) |
Jun 25, 2010 | 26.16 | 26.40 | 25.87 | 26.16 | 215,745 | +0.05(+0.17%) |
Jun 24, 2010 | 27.16 | 27.20 | 25.98 | 26.11 | 260,045 | -0.73(-2.71%) |
Jun 23, 2010 | 26.94 | 27.01 | 26.56 | 26.84 | 224,883 | +0.04(+0.17%) |
Jun 22, 2010 | 27.07 | 27.50 | 26.68 | 26.80 | 404,269 | -1.18(-4.21%) |
Jun 21, 2010 | 28.87 | 28.90 | 27.79 | 27.98 | 183,810 | -0.65(-2.26%) |
Jun 18, 2010 | 28.62 | 29.14 | 28.43 | 28.62 | 151,893 | -0.36(-1.24%) |
Jun 17, 2010 | 29.64 | 29.67 | 28.72 | 28.98 | 265,329 | -0.57(-1.93%) |
Jun 16, 2010 | 29.94 | 29.96 | 29.43 | 29.55 | 276,834 | -0.35(-1.18%) |
Jun 15, 2010 | 29.90 | 29.99 | 29.63 | 29.91 | 350,752 | +0.84(+2.89%) |
Jun 14, 2010 | 29.30 | 29.72 | 29.00 | 29.06 | 181,126 | +0.41(+1.41%) |
Jun 11, 2010 | 28.27 | 28.67 | 28.20 | 28.66 | 207,165 | -0.23(-0.81%) |
Jun 10, 2010 | 28.46 | 28.89 | 28.28 | 28.89 | 149,702 | +1.29(+4.68%) |
Jun 09, 2010 | 27.89 | 28.25 | 27.44 | 27.60 | 311,086 | -0.22(-0.78%) |
Jun 08, 2010 | 27.47 | 27.87 | 26.95 | 27.82 | 268,074 | +0.26(+0.93%) |
Jun 07, 2010 | 28.37 | 28.52 | 27.56 | 27.56 | 200,503 | -0.56(-1.98%) |
Jun 04, 2010 | 28.12 | 29.03 | 27.99 | 28.12 | 126,151 | -1.42(-4.80%) |
Jun 03, 2010 | 29.78 | 29.81 | 29.22 | 29.54 | 132,922 | +0.24(+0.82%) |
Jun 02, 2010 | 28.95 | 29.30 | 28.68 | 29.30 | 221,231 | +1.02(+3.61%) |
Jun 01, 2010 | 28.67 | 29.12 | 28.28 | 28.28 | 251,514 | -0.23(-0.79%) |
May 28, 2010 | 28.50 | 29.05 | 28.24 | 28.50 | 239,636 | -0.41(-1.43%) |
May 27, 2010 | 28.16 | 28.92 | 27.99 | 28.91 | 301,617 | +1.58(+5.80%) |
May 26, 2010 | 27.91 | 28.12 | 27.27 | 27.33 | 244,003 | -0.17(-0.60%) |
May 25, 2010 | 26.88 | 27.55 | 26.70 | 27.50 | 325,417 | -0.13(-0.46%) |
May 24, 2010 | 27.99 | 28.19 | 27.57 | 27.62 | 225,269 | -0.41(-1.45%) |
May 21, 2010 | 27.40 | 28.26 | 27.40 | 28.03 | 291,199 | +0.52(+1.88%) |
May 20, 2010 | 27.56 | 28.21 | 27.45 | 27.51 | 235,001 | -1.46(-5.03%) |
May 19, 2010 | 29.04 | 29.28 | 28.46 | 28.97 | 214,481 | -0.11(-0.39%) |
May 18, 2010 | 30.05 | 30.15 | 28.98 | 29.08 | 182,253 | -0.63(-2.12%) |
May 17, 2010 | 29.51 | 29.75 | 28.71 | 29.71 | 209,587 | +0.40(+1.35%) |
May 14, 2010 | 29.31 | 30.21 | 29.10 | 29.31 | 375,296 | -0.94(-3.09%) |
May 13, 2010 | 30.73 | 30.88 | 30.20 | 30.25 | 115,065 | -0.78(-2.51%) |
May 12, 2010 | 30.76 | 31.12 | 30.55 | 31.03 | 266,901 | +0.87(+2.88%) |
May 11, 2010 | 30.55 | 30.69 | 30.11 | 30.16 | 344,398 | -0.04(-0.15%) |
May 10, 2010 | 30.01 | 30.23 | 29.84 | 30.20 | 387,923 | +2.03(+7.20%) |
May 07, 2010 | 28.59 | 29.00 | 27.58 | 28.17 | 738,959 | -1.26(-4.27%) |
May 06, 2010 | 30.41 | 30.70 | 27.36 | 29.43 | 670,860 | -1.11(-3.63%) |
May 05, 2010 | 30.64 | 31.12 | 30.41 | 30.54 | 325,990 | -0.99(-3.14%) |
May 04, 2010 | 32.10 | 32.12 | 31.35 | 31.53 | 261,077 | -1.19(-3.64%) |