Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.07 | 30.04 | 29.06 | 30.00 | 235,971 | +0.94(+3.23%) |
Mar 30, 2011 | 29.06 | 29.40 | 28.79 | 29.06 | 176,524 | +0.34(+1.20%) |
Mar 29, 2011 | 28.14 | 28.83 | 28.07 | 28.71 | 131,672 | +0.57(+2.01%) |
Mar 28, 2011 | 27.83 | 28.17 | 27.71 | 28.15 | 81,301 | +0.44(+1.59%) |
Mar 25, 2011 | 27.88 | 28.41 | 27.48 | 27.71 | 120,476 | -0.13(-0.47%) |
Mar 24, 2011 | 27.97 | 28.35 | 27.70 | 27.84 | 80,220 | -0.09(-0.32%) |
Mar 23, 2011 | 28.39 | 28.39 | 27.75 | 27.93 | 70,812 | -0.52(-1.83%) |
Mar 22, 2011 | 28.37 | 28.69 | 28.00 | 28.45 | 71,282 | +0.08(+0.28%) |
Mar 21, 2011 | 28.41 | 29.05 | 28.25 | 28.37 | 78,830 | -0.21(-0.73%) |
Mar 18, 2011 | 28.05 | 28.59 | 27.81 | 28.58 | 184,974 | +0.71(+2.55%) |
Mar 17, 2011 | 28.39 | 28.64 | 27.63 | 27.87 | 163,100 | -0.20(-0.71%) |
Mar 16, 2011 | 28.75 | 28.92 | 28.06 | 28.07 | 138,779 | -0.79(-2.74%) |
Mar 15, 2011 | 29.09 | 29.33 | 28.62 | 28.86 | 201,827 | -0.82(-2.76%) |
Mar 14, 2011 | 29.22 | 29.75 | 29.22 | 29.68 | 126,627 | +0.07(+0.24%) |
Mar 11, 2011 | 30.00 | 30.13 | 29.30 | 29.61 | 185,567 | -0.61(-2.02%) |
Mar 10, 2011 | 30.34 | 30.46 | 30.02 | 30.22 | 301,794 | -0.38(-1.24%) |
Mar 09, 2011 | 29.33 | 30.61 | 29.04 | 30.60 | 264,999 | +1.31(+4.47%) |
Mar 08, 2011 | 28.75 | 29.33 | 28.75 | 29.29 | 206,705 | +0.48(+1.67%) |
Mar 07, 2011 | 28.09 | 28.93 | 28.03 | 28.81 | 286,252 | +0.66(+2.34%) |
Mar 04, 2011 | 27.83 | 28.48 | 27.82 | 28.15 | 238,223 | +0.17(+0.61%) |
Mar 03, 2011 | 26.90 | 28.40 | 26.15 | 27.98 | 1,065,745 | -2.07(-6.89%) |
Mar 02, 2011 | 29.25 | 30.37 | 29.04 | 30.05 | 204,336 | +0.80(+2.74%) |
Mar 01, 2011 | 29.94 | 30.02 | 29.22 | 29.25 | 237,029 | -0.61(-2.04%) |
Feb 28, 2011 | 30.30 | 30.64 | 29.82 | 29.86 | 141,907 | -0.38(-1.26%) |
Feb 25, 2011 | 29.53 | 30.27 | 29.53 | 30.24 | 91,877 | +0.74(+2.51%) |
Feb 24, 2011 | 29.45 | 30.01 | 29.41 | 29.50 | 179,904 | +0.00(+0.00%) |
Feb 23, 2011 | 29.82 | 30.13 | 29.45 | 29.50 | 217,662 | -0.32(-1.07%) |
Feb 22, 2011 | 29.32 | 30.50 | 29.32 | 29.82 | 265,518 | +0.44(+1.50%) |
Feb 18, 2011 | 29.47 | 29.49 | 29.06 | 29.38 | 217,698 | +0.12(+0.41%) |
Feb 17, 2011 | 28.30 | 30.16 | 28.20 | 29.26 | 313,425 | +0.96(+3.39%) |
Feb 16, 2011 | 27.79 | 28.30 | 27.79 | 28.30 | 89,627 | +0.50(+1.80%) |
Feb 15, 2011 | 27.54 | 27.87 | 26.97 | 27.80 | 213,543 | +0.13(+0.47%) |
Feb 14, 2011 | 26.22 | 28.06 | 25.87 | 27.67 | 370,792 | +1.34(+5.09%) |
Feb 11, 2011 | 26.30 | 26.64 | 26.19 | 26.33 | 135,753 | -0.09(-0.34%) |
Feb 10, 2011 | 26.78 | 26.98 | 26.30 | 26.42 | 244,990 | -0.49(-1.82%) |
Feb 09, 2011 | 27.08 | 27.10 | 26.62 | 26.91 | 154,827 | -0.27(-0.99%) |
Feb 08, 2011 | 26.61 | 27.27 | 26.61 | 27.18 | 182,167 | +0.54(+2.03%) |
Feb 07, 2011 | 26.90 | 27.55 | 26.58 | 26.64 | 247,171 | -0.11(-0.41%) |
Feb 04, 2011 | 26.80 | 26.94 | 26.55 | 26.75 | 121,886 | +0.00(+0.00%) |
Feb 03, 2011 | 27.16 | 27.32 | 26.52 | 26.75 | 164,289 | -0.45(-1.65%) |
Feb 02, 2011 | 27.64 | 27.64 | 27.06 | 27.20 | 64,002 | -0.36(-1.31%) |
Feb 01, 2011 | 26.86 | 27.79 | 26.44 | 27.56 | 135,985 | +0.96(+3.61%) |
Jan 31, 2011 | 27.53 | 27.53 | 26.51 | 26.60 | 175,534 | -0.96(-3.48%) |
Jan 28, 2011 | 28.96 | 28.96 | 27.56 | 27.56 | 170,528 | -1.21(-4.21%) |
Jan 27, 2011 | 28.92 | 28.94 | 27.78 | 28.77 | 244,721 | -0.07(-0.24%) |
Jan 26, 2011 | 28.50 | 28.86 | 28.23 | 28.84 | 219,837 | +0.59(+2.09%) |
Jan 25, 2011 | 27.77 | 28.39 | 27.49 | 28.25 | 105,852 | +0.43(+1.55%) |
Jan 24, 2011 | 28.11 | 28.37 | 27.36 | 27.82 | 150,120 | -0.24(-0.86%) |
Jan 21, 2011 | 28.59 | 28.64 | 28.04 | 28.06 | 78,613 | -0.34(-1.20%) |
Jan 20, 2011 | 28.21 | 28.59 | 28.17 | 28.40 | 163,183 | +0.19(+0.67%) |
Jan 19, 2011 | 28.87 | 28.91 | 28.18 | 28.21 | 154,782 | -0.73(-2.52%) |
Jan 18, 2011 | 28.54 | 29.02 | 27.97 | 28.94 | 141,921 | +0.21(+0.73%) |
Jan 14, 2011 | 28.52 | 28.89 | 28.33 | 28.73 | 208,779 | -0.21(-0.73%) |
Jan 13, 2011 | 28.90 | 29.14 | 28.80 | 28.94 | 105,919 | +0.03(+0.10%) |
Jan 12, 2011 | 29.90 | 29.96 | 28.46 | 28.91 | 317,550 | -0.98(-3.28%) |
Jan 11, 2011 | 30.08 | 30.13 | 29.64 | 29.89 | 107,770 | -0.09(-0.30%) |
Jan 10, 2011 | 30.03 | 30.12 | 29.38 | 29.98 | 217,453 | -0.02(-0.07%) |
Jan 07, 2011 | 30.13 | 30.29 | 29.65 | 30.00 | 184,023 | +0.05(+0.17%) |
Jan 06, 2011 | 31.06 | 31.06 | 29.82 | 29.95 | 231,225 | -0.91(-2.95%) |
Jan 05, 2011 | 31.52 | 31.69 | 30.80 | 30.86 | 157,889 | -0.66(-2.09%) |
Jan 04, 2011 | 31.40 | 31.59 | 31.00 | 31.52 | 171,057 | +0.36(+1.16%) |
Jan 03, 2011 | 30.38 | 31.27 | 30.00 | 31.16 | 197,066 | +1.16(+3.87%) |
Dec 31, 2010 | 30.28 | 30.44 | 30.00 | 30.00 | 98,216 | -0.28(-0.92%) |
Dec 30, 2010 | 29.89 | 30.43 | 29.89 | 30.28 | 102,703 | +0.28(+0.93%) |
Dec 29, 2010 | 29.68 | 30.10 | 29.68 | 30.00 | 116,031 | +0.48(+1.63%) |
Dec 28, 2010 | 29.60 | 29.73 | 29.27 | 29.52 | 64,751 | +0.05(+0.17%) |
Dec 27, 2010 | 29.31 | 29.53 | 29.15 | 29.47 | 58,854 | +0.16(+0.55%) |
Dec 23, 2010 | 29.10 | 29.34 | 28.88 | 29.31 | 103,116 | +0.30(+1.03%) |
Dec 22, 2010 | 28.70 | 29.11 | 28.43 | 29.01 | 90,366 | +0.47(+1.65%) |
Dec 21, 2010 | 28.03 | 28.74 | 28.03 | 28.54 | 83,038 | +0.75(+2.70%) |
Dec 20, 2010 | 28.15 | 28.54 | 27.77 | 27.79 | 107,584 | -0.29(-1.03%) |
Dec 17, 2010 | 27.24 | 28.10 | 26.63 | 28.08 | 308,966 | +0.93(+3.43%) |
Dec 16, 2010 | 26.48 | 27.26 | 26.11 | 27.15 | 280,463 | +0.84(+3.19%) |
Dec 15, 2010 | 25.98 | 26.68 | 25.92 | 26.31 | 91,164 | +0.42(+1.62%) |
Dec 14, 2010 | 25.21 | 25.97 | 25.21 | 25.89 | 140,853 | +0.81(+3.23%) |
Dec 13, 2010 | 25.62 | 25.62 | 25.07 | 25.08 | 66,246 | -0.36(-1.42%) |
Dec 10, 2010 | 24.84 | 25.77 | 24.69 | 25.44 | 176,590 | +0.76(+3.08%) |
Dec 09, 2010 | 25.10 | 25.10 | 24.63 | 24.68 | 99,741 | -0.30(-1.20%) |
Dec 08, 2010 | 24.80 | 25.09 | 24.54 | 24.98 | 74,794 | +0.32(+1.30%) |
Dec 07, 2010 | 24.49 | 24.95 | 24.36 | 24.66 | 90,508 | +0.41(+1.69%) |
Dec 06, 2010 | 24.73 | 24.94 | 24.00 | 24.25 | 345,813 | -0.49(-1.98%) |
Dec 03, 2010 | 26.13 | 26.13 | 24.52 | 24.74 | 414,322 | -1.61(-6.11%) |
Dec 02, 2010 | 26.76 | 26.83 | 26.16 | 26.35 | 65,455 | -0.48(-1.79%) |
Dec 01, 2010 | 26.92 | 27.07 | 26.35 | 26.83 | 144,684 | +0.32(+1.21%) |
Nov 30, 2010 | 26.35 | 27.03 | 26.00 | 26.51 | 368,051 | -0.05(-0.19%) |
Nov 29, 2010 | 26.22 | 26.64 | 25.97 | 26.56 | 142,190 | +0.17(+0.64%) |
Nov 26, 2010 | 26.51 | 26.82 | 26.18 | 26.39 | 41,270 | -0.43(-1.60%) |
Nov 24, 2010 | 26.29 | 26.82 | 26.82 | 26.82 | 120,452 | +0.87(+3.35%) |
Nov 23, 2010 | 25.77 | 25.99 | 25.38 | 25.95 | 110,326 | -0.06(-0.23%) |
Nov 22, 2010 | 26.17 | 26.17 | 25.85 | 26.01 | 125,944 | -0.18(-0.69%) |
Nov 19, 2010 | 26.53 | 26.53 | 26.10 | 26.19 | 101,921 | -0.29(-1.10%) |
Nov 18, 2010 | 26.48 | 26.85 | 26.36 | 26.48 | 108,968 | +0.34(+1.30%) |
Nov 17, 2010 | 26.29 | 26.38 | 26.08 | 26.14 | 78,824 | -0.02(-0.08%) |
Nov 16, 2010 | 26.99 | 27.02 | 25.97 | 26.16 | 125,569 | -0.99(-3.65%) |
Nov 15, 2010 | 27.28 | 27.42 | 27.02 | 27.15 | 61,279 | -0.13(-0.48%) |
Nov 12, 2010 | 27.51 | 27.77 | 27.18 | 27.28 | 71,266 | -0.45(-1.62%) |
Nov 11, 2010 | 27.60 | 27.78 | 27.41 | 27.73 | 82,206 | +0.00(+0.00%) |
Nov 10, 2010 | 27.49 | 27.78 | 27.14 | 27.73 | 111,781 | +0.39(+1.43%) |
Nov 09, 2010 | 27.89 | 27.92 | 27.21 | 27.34 | 126,501 | -0.44(-1.58%) |
Nov 08, 2010 | 27.21 | 27.82 | 27.18 | 27.78 | 86,405 | +0.58(+2.13%) |
Nov 05, 2010 | 26.80 | 27.30 | 26.79 | 27.20 | 100,344 | +0.49(+1.83%) |
Nov 04, 2010 | 26.64 | 27.07 | 26.37 | 26.71 | 204,349 | +0.61(+2.34%) |
Nov 03, 2010 | 26.53 | 26.90 | 25.88 | 26.10 | 345,439 | -1.40(-5.09%) |
Nov 02, 2010 | 27.94 | 28.12 | 27.22 | 27.50 | 271,886 | +0.71(+2.65%) |
Nov 01, 2010 | 27.07 | 27.42 | 26.72 | 26.79 | 139,675 | -0.11(-0.41%) |
Oct 29, 2010 | 26.94 | 27.08 | 26.67 | 26.90 | 118,254 | -0.04(-0.15%) |
Oct 28, 2010 | 26.50 | 27.04 | 26.34 | 26.94 | 164,534 | +0.51(+1.93%) |
Oct 27, 2010 | 26.14 | 26.47 | 25.75 | 26.43 | 113,105 | +0.23(+0.88%) |
Oct 25, 2010 | 26.22 | 26.63 | 26.15 | 26.20 | 51,843 | +0.18(+0.69%) |
Oct 22, 2010 | 26.07 | 26.18 | 25.68 | 26.02 | 82,503 | +0.07(+0.27%) |
Oct 21, 2010 | 26.05 | 26.48 | 25.61 | 25.95 | 152,801 | +0.05(+0.19%) |
Oct 20, 2010 | 25.44 | 25.98 | 25.43 | 25.90 | 91,245 | +0.65(+2.57%) |
Oct 19, 2010 | 25.13 | 25.56 | 25.00 | 25.25 | 136,502 | -0.24(-0.94%) |
Oct 18, 2010 | 25.52 | 25.78 | 25.34 | 25.49 | 102,265 | +0.02(+0.08%) |
Oct 15, 2010 | 25.62 | 25.70 | 25.32 | 25.47 | 199,632 | +0.16(+0.63%) |
Oct 14, 2010 | 25.59 | 25.62 | 25.11 | 25.31 | 143,039 | -0.28(-1.09%) |
Oct 13, 2010 | 25.22 | 25.69 | 25.20 | 25.59 | 220,066 | +0.48(+1.91%) |
Oct 12, 2010 | 24.78 | 25.17 | 24.51 | 25.11 | 94,864 | +0.31(+1.25%) |
Oct 11, 2010 | 24.84 | 25.29 | 24.67 | 24.80 | 102,689 | +0.10(+0.40%) |
Oct 08, 2010 | 23.88 | 24.74 | 23.88 | 24.70 | 139,245 | +0.90(+3.78%) |
Oct 07, 2010 | 23.55 | 24.00 | 23.41 | 23.80 | 70,828 | +0.43(+1.84%) |
Oct 06, 2010 | 23.55 | 23.55 | 23.15 | 23.37 | 112,435 | -0.18(-0.76%) |
Oct 05, 2010 | 22.97 | 23.66 | 22.97 | 23.55 | 173,926 | +0.76(+3.33%) |
Oct 04, 2010 | 23.26 | 23.62 | 22.75 | 22.79 | 122,669 | -0.59(-2.52%) |
Oct 01, 2010 | 23.38 | 23.42 | 22.85 | 23.38 | 214,336 | +0.19(+0.82%) |
Sep 30, 2010 | 23.85 | 23.93 | 23.07 | 23.19 | 189,274 | -0.44(-1.86%) |
Sep 29, 2010 | 23.81 | 24.16 | 23.49 | 23.63 | 134,456 | -0.32(-1.34%) |
Sep 28, 2010 | 24.41 | 24.41 | 23.29 | 23.95 | 218,732 | -0.76(-3.08%) |
Sep 27, 2010 | 24.81 | 24.86 | 24.47 | 24.71 | 133,300 | -0.04(-0.16%) |
Sep 24, 2010 | 24.50 | 24.75 | 24.21 | 24.75 | 118,525 | +0.58(+2.40%) |
Sep 23, 2010 | 24.06 | 24.62 | 23.97 | 24.17 | 199,823 | -0.15(-0.62%) |
Sep 22, 2010 | 24.65 | 24.69 | 23.96 | 24.32 | 202,202 | -0.32(-1.30%) |
Sep 21, 2010 | 24.70 | 25.37 | 24.34 | 24.64 | 452,692 | -0.08(-0.32%) |
Sep 20, 2010 | 23.38 | 24.73 | 23.37 | 24.72 | 338,864 | +1.47(+6.32%) |
Sep 17, 2010 | 23.00 | 23.36 | 22.72 | 23.25 | 315,924 | +0.85(+3.79%) |
Sep 15, 2010 | 21.84 | 22.49 | 21.72 | 22.40 | 108,452 | +0.45(+2.05%) |
Sep 14, 2010 | 22.27 | 22.71 | 21.92 | 21.95 | 244,453 | -0.30(-1.35%) |
Sep 13, 2010 | 21.20 | 22.37 | 21.09 | 22.25 | 488,553 | +1.27(+6.05%) |
Sep 10, 2010 | 20.94 | 21.12 | 20.69 | 20.98 | 127,963 | +0.11(+0.53%) |
Sep 09, 2010 | 20.96 | 21.18 | 20.71 | 20.87 | 200,930 | +0.15(+0.72%) |
Sep 08, 2010 | 20.70 | 20.82 | 20.53 | 20.72 | 89,653 | +0.09(+0.44%) |
Sep 07, 2010 | 20.94 | 20.94 | 20.53 | 20.63 | 131,019 | -0.32(-1.53%) |
Sep 03, 2010 | 21.04 | 21.11 | 20.62 | 20.95 | 92,506 | +0.06(+0.29%) |
Sep 02, 2010 | 20.68 | 20.92 | 20.31 | 20.89 | 132,456 | +0.25(+1.21%) |
Sep 01, 2010 | 20.26 | 20.66 | 19.84 | 20.64 | 174,545 | +0.65(+3.25%) |
Aug 31, 2010 | 20.09 | 20.17 | 19.61 | 19.99 | 304,939 | -0.17(-0.84%) |
Aug 30, 2010 | 20.32 | 20.39 | 19.99 | 20.16 | 134,345 | -0.30(-1.47%) |
Aug 27, 2010 | 20.69 | 20.87 | 20.03 | 20.46 | 102,958 | -0.09(-0.44%) |
Aug 26, 2010 | 20.73 | 20.89 | 20.36 | 20.55 | 155,740 | -0.17(-0.82%) |
Aug 25, 2010 | 20.32 | 20.88 | 20.32 | 20.72 | 168,780 | +0.21(+1.02%) |
Aug 24, 2010 | 20.14 | 20.63 | 19.80 | 20.51 | 251,868 | +0.19(+0.94%) |
Aug 23, 2010 | 20.49 | 20.82 | 20.28 | 20.32 | 180,488 | -0.05(-0.25%) |
Aug 20, 2010 | 20.52 | 20.58 | 20.12 | 20.37 | 168,475 | -0.18(-0.88%) |
Aug 19, 2010 | 21.23 | 21.26 | 20.43 | 20.55 | 118,001 | -0.80(-3.75%) |
Aug 18, 2010 | 21.61 | 21.63 | 21.23 | 21.35 | 117,075 | -0.25(-1.16%) |
Aug 17, 2010 | 21.58 | 21.77 | 21.42 | 21.60 | 151,735 | +0.15(+0.70%) |
Aug 16, 2010 | 20.73 | 21.52 | 20.67 | 21.45 | 181,013 | +0.58(+2.78%) |
Aug 13, 2010 | 21.09 | 21.64 | 20.83 | 20.87 | 191,601 | -0.08(-0.38%) |
Aug 12, 2010 | 20.32 | 21.13 | 20.22 | 20.95 | 181,953 | +0.41(+2.00%) |
Aug 11, 2010 | 20.61 | 20.70 | 20.31 | 20.54 | 166,856 | -0.38(-1.82%) |
Aug 10, 2010 | 21.02 | 21.17 | 20.44 | 20.92 | 209,477 | -0.23(-1.09%) |
Aug 09, 2010 | 21.00 | 21.48 | 20.90 | 21.15 | 355,240 | +0.20(+0.95%) |
Aug 06, 2010 | 21.53 | 21.69 | 20.65 | 20.95 | 361,767 | -0.90(-4.12%) |
Aug 05, 2010 | 22.32 | 22.32 | 21.34 | 21.85 | 386,173 | -0.85(-3.74%) |
Aug 04, 2010 | 23.06 | 23.31 | 22.68 | 22.70 | 325,077 | -0.27(-1.18%) |
Aug 03, 2010 | 22.79 | 23.23 | 22.49 | 22.97 | 127,522 | +0.18(+0.79%) |
Aug 02, 2010 | 23.29 | 23.29 | 22.56 | 22.79 | 203,141 | -0.20(-0.87%) |
Jul 30, 2010 | 22.55 | 23.40 | 22.41 | 22.99 | 188,080 | +0.14(+0.61%) |
Jul 29, 2010 | 23.33 | 23.33 | 22.56 | 22.85 | 121,373 | -0.24(-1.04%) |
Jul 28, 2010 | 23.88 | 23.94 | 23.00 | 23.09 | 150,401 | -0.77(-3.23%) |
Jul 27, 2010 | 23.15 | 23.88 | 22.86 | 23.86 | 298,048 | +0.74(+3.20%) |
Jul 26, 2010 | 21.87 | 23.17 | 21.84 | 23.12 | 290,170 | +1.35(+6.20%) |
Jul 23, 2010 | 21.57 | 22.13 | 21.47 | 21.77 | 175,693 | +0.18(+0.83%) |
Jul 22, 2010 | 20.94 | 21.92 | 20.94 | 21.59 | 389,394 | +0.84(+4.05%) |
Jul 21, 2010 | 21.70 | 22.29 | 20.74 | 20.75 | 218,906 | -0.80(-3.71%) |
Jul 20, 2010 | 20.84 | 21.59 | 20.60 | 21.55 | 257,135 | +0.56(+2.67%) |
Jul 19, 2010 | 21.87 | 21.99 | 20.56 | 20.99 | 669,867 | -1.05(-4.76%) |
Jul 16, 2010 | 22.38 | 23.10 | 21.96 | 22.04 | 495,374 | -0.58(-2.56%) |
Jul 15, 2010 | 22.44 | 22.76 | 21.90 | 22.62 | 340,304 | +0.13(+0.58%) |
Jul 14, 2010 | 20.50 | 22.98 | 20.50 | 22.49 | 818,839 | -0.53(-2.30%) |
Jul 13, 2010 | 23.37 | 23.51 | 22.45 | 23.02 | 999,338 | -1.23(-5.07%) |
Jul 12, 2010 | 24.69 | 24.74 | 23.99 | 24.25 | 180,465 | -0.58(-2.34%) |
Jul 09, 2010 | 25.08 | 25.21 | 24.66 | 24.83 | 216,068 | -0.22(-0.88%) |
Jul 08, 2010 | 24.44 | 25.09 | 23.74 | 25.05 | 405,168 | +0.88(+3.64%) |
Jul 07, 2010 | 23.29 | 24.27 | 22.63 | 24.17 | 565,938 | +0.88(+3.78%) |
Jul 06, 2010 | 24.01 | 24.48 | 23.20 | 23.29 | 309,655 | -0.38(-1.61%) |
Jul 02, 2010 | 24.60 | 24.60 | 23.59 | 23.67 | 319,325 | -0.74(-3.03%) |
Jul 01, 2010 | 25.74 | 25.74 | 24.40 | 24.41 | 899,414 | -3.34(-12.04%) |
Jun 30, 2010 | 27.93 | 28.30 | 27.61 | 27.75 | 184,503 | -0.10(-0.36%) |
Jun 29, 2010 | 28.16 | 28.68 | 27.45 | 27.85 | 217,408 | -0.64(-2.25%) |
Jun 25, 2010 | 28.23 | 28.73 | 28.17 | 28.49 | 445,212 | +0.29(+1.03%) |
Jun 24, 2010 | 28.95 | 29.24 | 28.19 | 28.20 | 158,688 | -0.91(-3.13%) |
Jun 23, 2010 | 29.41 | 29.41 | 28.90 | 29.11 | 112,137 | -0.30(-1.02%) |
Jun 22, 2010 | 29.62 | 30.04 | 29.31 | 29.41 | 173,118 | -0.15(-0.51%) |
Jun 21, 2010 | 30.22 | 30.67 | 29.47 | 29.56 | 112,455 | -0.37(-1.24%) |
Jun 18, 2010 | 30.92 | 30.92 | 29.83 | 29.93 | 153,893 | -0.79(-2.57%) |
Jun 17, 2010 | 30.43 | 30.93 | 30.35 | 30.72 | 194,114 | +0.52(+1.72%) |
Jun 16, 2010 | 30.39 | 30.56 | 30.05 | 30.20 | 77,333 | -0.29(-0.95%) |
Jun 15, 2010 | 30.17 | 30.65 | 29.93 | 30.49 | 168,915 | +0.37(+1.23%) |
Jun 14, 2010 | 30.52 | 30.57 | 30.00 | 30.12 | 121,679 | -0.14(-0.46%) |
Jun 11, 2010 | 30.04 | 30.40 | 29.71 | 30.26 | 123,125 | -0.01(-0.03%) |
Jun 10, 2010 | 29.78 | 30.33 | 29.35 | 30.27 | 154,396 | +0.98(+3.35%) |
Jun 09, 2010 | 29.78 | 29.99 | 29.20 | 29.29 | 164,131 | -0.33(-1.11%) |
Jun 08, 2010 | 30.33 | 31.18 | 29.29 | 29.62 | 162,452 | -0.62(-2.05%) |
Jun 07, 2010 | 30.24 | 30.72 | 30.14 | 30.24 | 203,082 | +0.18(+0.60%) |
Jun 04, 2010 | 30.87 | 31.20 | 29.99 | 30.06 | 162,491 | -1.49(-4.72%) |
Jun 03, 2010 | 31.02 | 31.72 | 30.98 | 31.55 | 123,438 | +0.72(+2.34%) |
Jun 02, 2010 | 30.12 | 30.91 | 29.95 | 30.83 | 285,527 | +0.71(+2.36%) |
Jun 01, 2010 | 30.46 | 30.84 | 30.11 | 30.12 | 259,261 | -0.68(-2.21%) |
May 28, 2010 | 31.05 | 31.40 | 30.75 | 30.80 | 187,003 | -0.25(-0.81%) |
May 27, 2010 | 31.31 | 31.36 | 30.67 | 31.05 | 208,990 | +0.41(+1.34%) |
May 26, 2010 | 30.48 | 31.04 | 30.48 | 30.64 | 321,444 | +0.27(+0.89%) |
May 25, 2010 | 30.26 | 30.62 | 29.94 | 30.37 | 254,007 | -0.48(-1.56%) |
May 24, 2010 | 30.43 | 31.30 | 30.23 | 30.85 | 295,038 | +0.54(+1.78%) |
May 21, 2010 | 29.93 | 30.39 | 29.14 | 30.31 | 483,519 | +0.10(+0.33%) |
May 20, 2010 | 30.23 | 31.36 | 30.10 | 30.21 | 357,950 | -1.42(-4.49%) |
May 19, 2010 | 32.52 | 32.56 | 31.60 | 31.63 | 296,015 | -1.01(-3.09%) |
May 18, 2010 | 33.94 | 34.33 | 32.62 | 32.64 | 307,899 | -0.91(-2.71%) |
May 17, 2010 | 33.72 | 34.39 | 32.80 | 33.55 | 201,904 | +0.06(+0.18%) |
May 14, 2010 | 35.02 | 35.42 | 33.24 | 33.49 | 283,359 | -1.79(-5.07%) |
May 13, 2010 | 33.98 | 35.69 | 33.76 | 35.28 | 539,346 | -0.83(-2.30%) |
May 12, 2010 | 35.00 | 36.22 | 34.87 | 36.11 | 243,170 | +1.01(+2.88%) |
May 11, 2010 | 34.94 | 35.25 | 34.53 | 35.10 | 250,595 | +0.10(+0.29%) |
May 10, 2010 | 34.40 | 35.00 | 33.80 | 35.00 | 186,381 | +1.88(+5.68%) |
May 07, 2010 | 33.74 | 33.83 | 32.26 | 33.12 | 312,767 | -0.58(-1.72%) |
May 06, 2010 | 34.45 | 34.82 | 32.10 | 33.70 | 188,902 | -0.85(-2.46%) |
May 05, 2010 | 34.66 | 35.14 | 34.48 | 34.55 | 290,099 | -0.08(-0.23%) |
May 04, 2010 | 34.35 | 34.90 | 34.33 | 34.63 | 226,426 | -0.17(-0.49%) |
May 03, 2010 | 34.20 | 34.99 | 34.10 | 34.80 | 124,438 | +0.70(+2.05%) |
Apr 30, 2010 | 34.92 | 35.07 | 34.10 | 34.10 | 222,230 | -0.78(-2.24%) |
Apr 29, 2010 | 35.94 | 35.94 | 34.28 | 34.88 | 396,300 | -1.37(-3.78%) |
Apr 28, 2010 | 35.92 | 36.51 | 35.77 | 36.25 | 199,140 | +0.61(+1.71%) |
Apr 27, 2010 | 34.90 | 35.97 | 34.71 | 35.64 | 295,033 | -0.15(-0.42%) |
Apr 26, 2010 | 36.57 | 36.82 | 35.75 | 35.79 | 131,790 | -0.72(-1.97%) |
Apr 23, 2010 | 36.09 | 36.60 | 35.63 | 36.51 | 125,226 | +0.54(+1.50%) |
Apr 22, 2010 | 36.55 | 36.55 | 35.27 | 35.97 | 196,196 | -0.89(-2.41%) |
Apr 21, 2010 | 37.49 | 37.49 | 36.63 | 36.86 | 183,356 | -0.50(-1.34%) |
Apr 20, 2010 | 36.24 | 37.40 | 36.24 | 37.36 | 330,820 | +1.17(+3.23%) |
Apr 19, 2010 | 35.56 | 36.25 | 35.56 | 36.19 | 185,138 | +0.62(+1.74%) |
Apr 16, 2010 | 36.23 | 36.52 | 35.20 | 35.57 | 299,970 | -0.63(-1.74%) |
Apr 15, 2010 | 35.90 | 36.28 | 35.90 | 36.20 | 71,804 | +0.17(+0.47%) |
Apr 14, 2010 | 35.45 | 36.17 | 35.24 | 36.03 | 97,069 | +0.64(+1.81%) |
Apr 13, 2010 | 35.00 | 35.49 | 34.74 | 35.39 | 189,538 | +0.29(+0.83%) |
Apr 12, 2010 | 34.02 | 35.27 | 33.68 | 35.10 | 232,685 | +1.36(+4.03%) |
Apr 09, 2010 | 34.03 | 34.25 | 33.54 | 33.74 | 133,332 | -0.17(-0.50%) |
Apr 08, 2010 | 34.00 | 34.18 | 33.38 | 33.91 | 79,997 | -0.12(-0.35%) |
Apr 07, 2010 | 34.16 | 34.50 | 33.87 | 34.03 | 119,419 | -0.34(-0.99%) |
Apr 06, 2010 | 34.04 | 34.70 | 34.04 | 34.37 | 87,985 | +0.09(+0.26%) |
Apr 05, 2010 | 35.12 | 35.78 | 33.56 | 34.28 | 263,998 | +0.37(+1.09%) |