Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 56.24 | 59.02 | 55.70 | 55.99 | 230,038 | -0.38(-0.67%) |
Apr 28, 2011 | 57.02 | 57.73 | 56.00 | 56.37 | 104,696 | -1.06(-1.85%) |
Apr 27, 2011 | 59.39 | 59.39 | 57.27 | 57.43 | 126,824 | -1.53(-2.59%) |
Apr 26, 2011 | 59.70 | 60.42 | 58.21 | 58.96 | 232,290 | -0.59(-0.99%) |
Apr 25, 2011 | 60.33 | 60.39 | 58.11 | 59.55 | 91,972 | -0.80(-1.33%) |
Apr 21, 2011 | 61.29 | 61.72 | 59.69 | 60.35 | 267,593 | -0.50(-0.82%) |
Apr 20, 2011 | 62.41 | 62.74 | 59.96 | 60.85 | 215,175 | -0.50(-0.81%) |
Apr 19, 2011 | 59.05 | 61.36 | 59.05 | 61.35 | 162,336 | +2.05(+3.46%) |
Apr 18, 2011 | 60.00 | 60.70 | 59.09 | 59.30 | 73,283 | -1.76(-2.88%) |
Apr 15, 2011 | 61.69 | 61.69 | 60.00 | 61.06 | 47,581 | -0.67(-1.09%) |
Apr 14, 2011 | 61.00 | 62.59 | 60.48 | 61.73 | 132,462 | +0.25(+0.41%) |
Apr 13, 2011 | 59.32 | 62.66 | 57.49 | 61.48 | 211,560 | +2.93(+5.00%) |
Apr 12, 2011 | 60.22 | 60.34 | 58.07 | 58.55 | 167,098 | -2.56(-4.19%) |
Apr 11, 2011 | 62.64 | 62.64 | 58.82 | 61.11 | 139,078 | -1.60(-2.55%) |
Apr 08, 2011 | 64.00 | 64.00 | 61.04 | 62.71 | 134,952 | -0.69(-1.09%) |
Apr 07, 2011 | 64.41 | 64.54 | 62.60 | 63.40 | 78,972 | +0.37(+0.59%) |
Apr 06, 2011 | 66.91 | 67.53 | 62.04 | 63.03 | 302,932 | -3.90(-5.83%) |
Apr 05, 2011 | 67.87 | 68.55 | 66.49 | 66.93 | 158,049 | -0.14(-0.21%) |
Apr 04, 2011 | 64.75 | 67.14 | 64.01 | 67.07 | 101,696 | +2.71(+4.21%) |
Apr 01, 2011 | 64.03 | 65.60 | 63.69 | 64.36 | 55,842 | +0.43(+0.67%) |
Mar 31, 2011 | 63.00 | 64.45 | 62.57 | 63.93 | 57,747 | +0.60(+0.95%) |
Mar 30, 2011 | 62.94 | 63.63 | 62.50 | 63.33 | 61,674 | +1.28(+2.06%) |
Mar 29, 2011 | 61.26 | 62.76 | 60.72 | 62.05 | 63,766 | +0.84(+1.37%) |
Mar 28, 2011 | 61.21 | 61.98 | 60.30 | 61.21 | 118,661 | +0.09(+0.15%) |
Mar 25, 2011 | 62.05 | 62.86 | 61.00 | 61.12 | 67,433 | -0.23(-0.37%) |
Mar 24, 2011 | 60.42 | 62.49 | 60.35 | 61.35 | 84,278 | +1.69(+2.83%) |
Mar 23, 2011 | 58.55 | 60.75 | 58.50 | 59.66 | 141,602 | +1.13(+1.93%) |
Mar 22, 2011 | 57.77 | 58.99 | 57.36 | 58.53 | 56,210 | +0.38(+0.65%) |
Mar 21, 2011 | 57.50 | 58.75 | 54.10 | 58.15 | 118,195 | +4.42(+8.23%) |
Mar 18, 2011 | 54.53 | 55.69 | 53.65 | 53.73 | 52,669 | -0.73(-1.35%) |
Mar 17, 2011 | 53.28 | 56.26 | 53.25 | 54.46 | 248,085 | +1.44(+2.72%) |
Mar 16, 2011 | 53.62 | 56.53 | 53.02 | 53.02 | 123,093 | -1.09(-2.01%) |
Mar 15, 2011 | 52.27 | 54.55 | 50.54 | 54.11 | 161,701 | -1.48(-2.66%) |
Mar 14, 2011 | 55.75 | 56.64 | 54.92 | 55.59 | 142,147 | -0.98(-1.73%) |
Mar 11, 2011 | 56.07 | 57.13 | 54.15 | 56.57 | 199,933 | +0.06(+0.11%) |
Mar 10, 2011 | 56.00 | 56.95 | 56.00 | 56.51 | 147,563 | -1.01(-1.76%) |
Mar 09, 2011 | 57.73 | 57.73 | 56.20 | 57.52 | 137,592 | -0.18(-0.31%) |
Mar 08, 2011 | 57.65 | 58.38 | 56.80 | 57.70 | 104,824 | -0.02(-0.03%) |
Mar 07, 2011 | 60.38 | 60.40 | 57.00 | 57.72 | 290,575 | -2.64(-4.37%) |
Mar 04, 2011 | 61.18 | 61.18 | 59.02 | 60.36 | 123,980 | -0.24(-0.40%) |
Mar 03, 2011 | 58.39 | 60.82 | 57.72 | 60.60 | 172,042 | +2.88(+4.99%) |
Mar 02, 2011 | 57.41 | 58.97 | 57.39 | 57.72 | 100,536 | -0.56(-0.96%) |
Mar 01, 2011 | 58.28 | 58.99 | 57.58 | 58.28 | 191,672 | -1.39(-2.33%) |
Feb 28, 2011 | 64.04 | 64.55 | 58.00 | 59.67 | 341,177 | -0.56(-0.93%) |
Feb 25, 2011 | 57.27 | 60.60 | 56.83 | 60.23 | 135,790 | +3.82(+6.77%) |
Feb 24, 2011 | 56.00 | 57.54 | 55.02 | 56.41 | 219,923 | +0.37(+0.66%) |
Feb 23, 2011 | 56.08 | 57.39 | 54.83 | 56.04 | 166,737 | -0.91(-1.60%) |
Feb 22, 2011 | 58.57 | 59.71 | 56.00 | 56.95 | 166,937 | -3.00(-5.00%) |
Feb 18, 2011 | 59.65 | 61.99 | 59.35 | 59.95 | 108,579 | +0.28(+0.47%) |
Feb 17, 2011 | 59.69 | 60.04 | 58.29 | 59.67 | 52,199 | +0.12(+0.20%) |
Feb 16, 2011 | 60.00 | 61.20 | 58.55 | 59.55 | 66,794 | -0.10(-0.17%) |
Feb 15, 2011 | 60.26 | 60.59 | 59.02 | 59.65 | 46,408 | -0.09(-0.15%) |
Feb 14, 2011 | 58.62 | 60.88 | 58.34 | 59.74 | 85,533 | +1.91(+3.30%) |
Feb 11, 2011 | 56.00 | 58.47 | 55.32 | 57.83 | 107,499 | +1.51(+2.68%) |
Feb 10, 2011 | 56.15 | 56.54 | 54.76 | 56.32 | 147,512 | +0.03(+0.05%) |
Feb 09, 2011 | 59.05 | 59.58 | 56.13 | 56.29 | 95,738 | -2.73(-4.63%) |
Feb 08, 2011 | 59.53 | 60.00 | 58.59 | 59.02 | 95,582 | -0.21(-0.35%) |
Feb 07, 2011 | 58.00 | 59.92 | 57.77 | 59.23 | 142,038 | +1.28(+2.21%) |
Feb 04, 2011 | 57.57 | 58.00 | 57.35 | 57.95 | 33,005 | +0.21(+0.36%) |
Feb 03, 2011 | 57.53 | 57.83 | 56.66 | 57.74 | 43,876 | +0.36(+0.63%) |
Feb 02, 2011 | 57.06 | 57.45 | 56.28 | 57.38 | 71,680 | +0.27(+0.47%) |
Feb 01, 2011 | 54.84 | 57.25 | 54.34 | 57.11 | 100,323 | +3.10(+5.74%) |
Jan 31, 2011 | 53.49 | 55.16 | 53.09 | 54.01 | 94,039 | +0.51(+0.95%) |
Jan 28, 2011 | 56.32 | 56.32 | 52.58 | 53.50 | 127,209 | -2.30(-4.12%) |
Jan 27, 2011 | 56.99 | 56.99 | 55.28 | 55.80 | 57,087 | -0.79(-1.40%) |
Jan 26, 2011 | 55.12 | 57.08 | 55.11 | 56.59 | 88,955 | +1.05(+1.89%) |
Jan 25, 2011 | 56.78 | 57.35 | 55.11 | 55.54 | 72,521 | -0.87(-1.54%) |
Jan 24, 2011 | 55.01 | 57.15 | 53.10 | 56.41 | 162,053 | +1.13(+2.04%) |
Jan 21, 2011 | 55.63 | 56.98 | 54.62 | 55.28 | 104,869 | -0.43(-0.77%) |
Jan 20, 2011 | 57.05 | 57.39 | 54.00 | 55.71 | 379,059 | -2.14(-3.70%) |
Jan 19, 2011 | 60.86 | 61.28 | 57.40 | 57.85 | 265,496 | -2.37(-3.94%) |
Jan 18, 2011 | 57.00 | 60.30 | 56.07 | 60.22 | 253,134 | +2.29(+3.95%) |
Jan 14, 2011 | 57.99 | 58.54 | 57.51 | 57.93 | 105,303 | +0.05(+0.09%) |
Jan 13, 2011 | 57.66 | 58.33 | 57.21 | 57.88 | 70,945 | -0.37(-0.64%) |
Jan 12, 2011 | 58.85 | 58.93 | 57.22 | 58.25 | 151,212 | -0.75(-1.27%) |
Jan 11, 2011 | 57.83 | 60.00 | 57.31 | 59.00 | 254,726 | +1.90(+3.33%) |
Jan 10, 2011 | 53.83 | 57.30 | 53.40 | 57.10 | 184,021 | +3.85(+7.23%) |
Jan 07, 2011 | 53.00 | 53.93 | 52.52 | 53.25 | 140,821 | +0.76(+1.45%) |
Jan 06, 2011 | 52.00 | 52.97 | 51.63 | 52.49 | 88,074 | +0.88(+1.71%) |
Jan 05, 2011 | 51.00 | 51.96 | 50.22 | 51.61 | 36,774 | +0.79(+1.55%) |
Jan 04, 2011 | 51.99 | 51.99 | 49.80 | 50.82 | 88,348 | -0.34(-0.66%) |
Jan 03, 2011 | 50.66 | 51.71 | 50.00 | 51.16 | 111,971 | +1.91(+3.88%) |
Dec 31, 2010 | 48.60 | 49.90 | 48.32 | 49.25 | 72,000 | +0.64(+1.32%) |
Dec 30, 2010 | 49.01 | 49.51 | 48.48 | 48.61 | 87,248 | -0.49(-1.00%) |
Dec 29, 2010 | 48.75 | 49.39 | 48.65 | 49.10 | 70,802 | +0.35(+0.72%) |
Dec 28, 2010 | 49.00 | 49.18 | 48.70 | 48.75 | 60,701 | +0.10(+0.21%) |
Dec 27, 2010 | 49.52 | 50.03 | 47.54 | 48.65 | 151,051 | -1.35(-2.70%) |
Dec 23, 2010 | 50.95 | 50.95 | 49.74 | 50.00 | 30,729 | -0.70(-1.38%) |
Dec 22, 2010 | 50.30 | 50.77 | 49.93 | 50.70 | 49,797 | +0.23(+0.46%) |
Dec 21, 2010 | 50.13 | 51.04 | 49.62 | 50.47 | 196,293 | +1.09(+2.21%) |
Dec 20, 2010 | 49.91 | 51.27 | 48.82 | 49.38 | 274,746 | -0.51(-1.02%) |
Dec 17, 2010 | 48.77 | 50.00 | 48.60 | 49.89 | 501,917 | +0.66(+1.34%) |
Dec 16, 2010 | 48.57 | 49.44 | 48.51 | 49.23 | 68,932 | -0.37(-0.75%) |
Dec 15, 2010 | 49.82 | 49.86 | 48.06 | 49.60 | 184,893 | -0.70(-1.39%) |
Dec 14, 2010 | 50.30 | 51.00 | 49.28 | 50.30 | 172,546 | -0.71(-1.39%) |
Dec 13, 2010 | 54.10 | 54.24 | 49.11 | 51.01 | 322,552 | -2.93(-5.43%) |
Dec 10, 2010 | 54.79 | 55.50 | 53.54 | 53.94 | 172,231 | -0.06(-0.11%) |
Dec 09, 2010 | 53.81 | 54.20 | 52.56 | 54.00 | 141,783 | +0.97(+1.83%) |
Dec 08, 2010 | 51.30 | 53.11 | 50.94 | 53.03 | 192,119 | +1.03(+1.98%) |
Dec 07, 2010 | 51.43 | 52.00 | 50.40 | 52.00 | 135,652 | +0.40(+0.78%) |
Dec 06, 2010 | 52.76 | 52.91 | 50.76 | 51.60 | 70,432 | -0.40(-0.77%) |
Dec 03, 2010 | 52.34 | 52.71 | 51.41 | 52.00 | 72,042 | -0.17(-0.33%) |
Dec 02, 2010 | 52.56 | 52.99 | 51.74 | 52.17 | 161,066 | -0.83(-1.57%) |
Dec 01, 2010 | 51.51 | 53.70 | 51.51 | 53.00 | 236,097 | +2.26(+4.45%) |
Nov 30, 2010 | 50.98 | 50.98 | 50.12 | 50.74 | 52,532 | +0.12(+0.24%) |
Nov 29, 2010 | 50.97 | 51.00 | 50.02 | 50.62 | 72,582 | +0.12(+0.24%) |
Nov 26, 2010 | 50.46 | 50.80 | 50.01 | 50.50 | 54,146 | -0.51(-1.00%) |
Nov 24, 2010 | 50.21 | 51.01 | 51.01 | 51.01 | 211,816 | +1.19(+2.39%) |
Nov 23, 2010 | 46.65 | 50.14 | 46.28 | 49.82 | 217,112 | +2.27(+4.77%) |
Nov 22, 2010 | 47.30 | 47.83 | 46.60 | 47.55 | 52,139 | +0.19(+0.40%) |
Nov 19, 2010 | 47.20 | 47.45 | 46.51 | 47.36 | 93,441 | +0.16(+0.34%) |
Nov 18, 2010 | 48.49 | 48.68 | 46.88 | 47.20 | 128,204 | +0.07(+0.15%) |
Nov 17, 2010 | 44.51 | 47.79 | 44.35 | 47.13 | 173,077 | +2.07(+4.59%) |
Nov 16, 2010 | 45.79 | 45.99 | 44.87 | 45.06 | 243,262 | -1.84(-3.92%) |
Nov 15, 2010 | 47.97 | 47.97 | 44.31 | 46.90 | 354,472 | -0.17(-0.36%) |
Nov 12, 2010 | 47.53 | 48.97 | 46.67 | 47.07 | 242,330 | -2.68(-5.39%) |
Nov 11, 2010 | 49.57 | 50.39 | 48.50 | 49.75 | 296,273 | -1.11(-2.18%) |
Nov 10, 2010 | 45.81 | 51.75 | 45.55 | 50.86 | 614,522 | +2.66(+5.52%) |
Nov 09, 2010 | 50.00 | 51.00 | 47.89 | 48.20 | 408,858 | -1.13(-2.29%) |
Nov 08, 2010 | 45.53 | 49.50 | 45.24 | 49.33 | 401,278 | +4.29(+9.52%) |
Nov 05, 2010 | 46.26 | 46.62 | 44.76 | 45.04 | 113,530 | -1.15(-2.49%) |
Nov 04, 2010 | 47.29 | 47.29 | 43.81 | 46.19 | 234,466 | -0.37(-0.79%) |
Nov 03, 2010 | 46.91 | 47.00 | 45.98 | 46.56 | 59,929 | +0.16(+0.34%) |
Nov 02, 2010 | 45.99 | 47.00 | 45.29 | 46.40 | 84,072 | +0.87(+1.90%) |
Nov 01, 2010 | 45.08 | 46.99 | 42.75 | 45.53 | 126,194 | +0.45(+1.01%) |
Oct 29, 2010 | 44.90 | 45.55 | 44.90 | 45.08 | 53,153 | +0.05(+0.11%) |
Oct 28, 2010 | 45.05 | 45.67 | 44.30 | 45.03 | 99,867 | +0.61(+1.37%) |
Oct 27, 2010 | 44.66 | 45.05 | 42.20 | 44.42 | 172,449 | -2.12(-4.56%) |
Oct 25, 2010 | 44.24 | 47.48 | 44.00 | 46.54 | 260,225 | +2.99(+6.87%) |
Oct 22, 2010 | 42.41 | 44.49 | 41.51 | 43.55 | 54,952 | +0.65(+1.52%) |
Oct 21, 2010 | 43.50 | 44.60 | 41.04 | 42.90 | 108,441 | -0.66(-1.52%) |
Oct 20, 2010 | 43.50 | 44.50 | 43.01 | 43.56 | 101,793 | +0.20(+0.46%) |
Oct 19, 2010 | 43.60 | 44.53 | 42.68 | 43.36 | 109,963 | -1.33(-2.98%) |
Oct 18, 2010 | 42.75 | 44.75 | 42.26 | 44.69 | 234,397 | +1.29(+2.97%) |
Oct 15, 2010 | 44.50 | 44.95 | 43.33 | 43.40 | 141,859 | -0.98(-2.20%) |
Oct 14, 2010 | 45.60 | 45.65 | 43.61 | 44.38 | 396,568 | -1.69(-3.66%) |
Oct 13, 2010 | 39.69 | 46.48 | 39.24 | 46.06 | 1,044,013 | +7.80(+20.39%) |
Oct 12, 2010 | 38.64 | 38.76 | 37.86 | 38.26 | 98,290 | +0.14(+0.37%) |
Oct 11, 2010 | 38.35 | 39.18 | 37.62 | 38.12 | 82,423 | +0.06(+0.16%) |
Oct 08, 2010 | 36.55 | 38.37 | 36.49 | 38.06 | 135,776 | +1.80(+4.96%) |
Oct 07, 2010 | 37.60 | 37.60 | 35.05 | 36.26 | 269,850 | -1.34(-3.56%) |
Oct 06, 2010 | 39.17 | 39.62 | 37.38 | 37.60 | 106,048 | -1.75(-4.45%) |
Oct 05, 2010 | 39.76 | 40.50 | 39.22 | 39.35 | 99,373 | -0.37(-0.93%) |
Oct 04, 2010 | 38.43 | 40.00 | 37.94 | 39.72 | 216,421 | +0.76(+1.95%) |
Oct 01, 2010 | 37.28 | 39.00 | 36.50 | 38.96 | 131,538 | +1.49(+3.98%) |
Sep 30, 2010 | 38.52 | 38.66 | 36.38 | 37.47 | 138,187 | -0.65(-1.71%) |
Sep 29, 2010 | 38.50 | 38.57 | 37.65 | 38.12 | 79,804 | -0.07(-0.18%) |
Sep 28, 2010 | 37.86 | 38.73 | 37.61 | 38.19 | 93,338 | -0.07(-0.18%) |
Sep 27, 2010 | 38.86 | 39.00 | 37.50 | 38.26 | 138,726 | -0.06(-0.16%) |
Sep 24, 2010 | 37.76 | 39.19 | 37.76 | 38.32 | 186,081 | +0.84(+2.24%) |
Sep 23, 2010 | 36.69 | 38.40 | 36.06 | 37.48 | 236,000 | +1.06(+2.91%) |
Sep 22, 2010 | 37.00 | 37.60 | 35.91 | 36.42 | 196,936 | -0.53(-1.43%) |
Sep 21, 2010 | 35.36 | 37.00 | 34.27 | 36.95 | 415,514 | +1.59(+4.50%) |
Sep 20, 2010 | 36.00 | 36.00 | 34.06 | 35.36 | 336,897 | -0.65(-1.81%) |
Sep 17, 2010 | 31.90 | 36.19 | 31.89 | 36.01 | 709,739 | +6.53(+22.15%) |
Sep 15, 2010 | 28.55 | 29.57 | 28.55 | 29.48 | 139,475 | +0.78(+2.72%) |
Sep 14, 2010 | 29.00 | 29.12 | 28.50 | 28.70 | 42,038 | -0.30(-1.03%) |
Sep 13, 2010 | 28.70 | 29.03 | 27.69 | 29.00 | 149,086 | +1.19(+4.28%) |
Sep 10, 2010 | 27.35 | 28.44 | 27.35 | 27.81 | 83,941 | +0.23(+0.83%) |
Sep 09, 2010 | 27.97 | 28.27 | 27.40 | 27.58 | 57,610 | -0.08(-0.29%) |
Sep 08, 2010 | 27.64 | 28.72 | 27.16 | 27.66 | 105,107 | +0.00(+0.00%) |
Sep 07, 2010 | 29.99 | 30.28 | 27.41 | 27.66 | 283,029 | -2.17(-7.27%) |
Sep 03, 2010 | 28.14 | 29.88 | 27.41 | 29.83 | 257,204 | +1.97(+7.07%) |
Sep 02, 2010 | 27.72 | 27.98 | 27.63 | 27.86 | 63,562 | -0.05(-0.18%) |
Sep 01, 2010 | 27.76 | 28.12 | 27.55 | 27.91 | 50,935 | +0.21(+0.76%) |
Aug 31, 2010 | 26.82 | 28.04 | 26.49 | 27.70 | 94,539 | +0.43(+1.58%) |
Aug 30, 2010 | 27.33 | 27.57 | 27.14 | 27.27 | 81,651 | -0.07(-0.26%) |
Aug 27, 2010 | 27.00 | 27.42 | 26.90 | 27.34 | 44,657 | +0.21(+0.77%) |
Aug 26, 2010 | 27.12 | 27.53 | 26.50 | 27.13 | 99,001 | +0.38(+1.42%) |
Aug 25, 2010 | 28.08 | 28.25 | 26.25 | 26.75 | 309,913 | -1.63(-5.74%) |
Aug 24, 2010 | 29.19 | 29.20 | 28.03 | 28.38 | 153,003 | -0.80(-2.74%) |
Aug 23, 2010 | 29.96 | 29.96 | 28.80 | 29.18 | 87,037 | -0.37(-1.25%) |
Aug 20, 2010 | 29.20 | 30.30 | 29.20 | 29.55 | 235,814 | +0.33(+1.13%) |
Aug 19, 2010 | 29.57 | 29.89 | 29.10 | 29.22 | 136,626 | -0.48(-1.62%) |
Aug 18, 2010 | 29.90 | 30.00 | 29.35 | 29.70 | 112,317 | -0.10(-0.34%) |
Aug 17, 2010 | 28.00 | 29.90 | 27.93 | 29.80 | 250,958 | +1.99(+7.16%) |
Aug 16, 2010 | 26.50 | 27.98 | 26.38 | 27.81 | 125,916 | +1.35(+5.10%) |
Aug 13, 2010 | 26.45 | 26.60 | 26.24 | 26.46 | 49,816 | -0.21(-0.79%) |
Aug 12, 2010 | 26.20 | 26.67 | 25.62 | 26.67 | 48,117 | +0.47(+1.79%) |
Aug 11, 2010 | 25.70 | 26.34 | 25.50 | 26.20 | 63,181 | -0.02(-0.08%) |
Aug 10, 2010 | 25.72 | 26.50 | 25.69 | 26.22 | 41,928 | -0.11(-0.42%) |
Aug 09, 2010 | 26.55 | 26.55 | 25.74 | 26.33 | 70,169 | -0.22(-0.83%) |
Aug 06, 2010 | 26.68 | 26.68 | 25.00 | 26.55 | 44,836 | +0.55(+2.12%) |
Aug 05, 2010 | 27.00 | 27.00 | 24.62 | 26.00 | 86,430 | -0.90(-3.35%) |
Aug 04, 2010 | 25.92 | 26.98 | 25.80 | 26.90 | 217,786 | +1.66(+6.58%) |
Aug 03, 2010 | 25.92 | 26.20 | 25.15 | 25.24 | 125,302 | -0.03(-0.12%) |
Aug 02, 2010 | 25.60 | 26.20 | 25.00 | 25.27 | 119,054 | +0.16(+0.64%) |
Jul 30, 2010 | 24.21 | 25.25 | 24.10 | 25.11 | 67,637 | +0.59(+2.39%) |
Jul 29, 2010 | 24.28 | 24.86 | 24.16 | 24.52 | 77,624 | +0.34(+1.43%) |
Jul 28, 2010 | 24.84 | 24.89 | 22.52 | 24.18 | 29,714 | -0.32(-1.31%) |
Jul 27, 2010 | 23.35 | 24.70 | 23.35 | 24.50 | 130,918 | +1.15(+4.93%) |
Jul 26, 2010 | 23.00 | 23.40 | 22.75 | 23.35 | 74,453 | +0.46(+2.01%) |
Jul 23, 2010 | 22.62 | 22.98 | 22.35 | 22.89 | 16,529 | +0.74(+3.34%) |
Jul 22, 2010 | 22.12 | 22.57 | 21.78 | 22.15 | 15,192 | +0.37(+1.70%) |
Jul 21, 2010 | 21.55 | 21.97 | 21.55 | 21.78 | 19,753 | +0.26(+1.21%) |
Jul 20, 2010 | 21.38 | 21.73 | 21.27 | 21.52 | 33,685 | +0.07(+0.33%) |
Jul 19, 2010 | 21.03 | 21.56 | 21.03 | 21.45 | 14,946 | +0.22(+1.04%) |
Jul 16, 2010 | 22.90 | 22.99 | 21.05 | 21.23 | 42,161 | -0.17(-0.79%) |
Jul 15, 2010 | 21.44 | 21.64 | 21.05 | 21.40 | 27,550 | -0.08(-0.37%) |
Jul 14, 2010 | 21.13 | 21.48 | 20.64 | 21.48 | 71,972 | +0.83(+4.02%) |
Jul 13, 2010 | 20.69 | 20.81 | 19.54 | 20.65 | 19,690 | +0.26(+1.28%) |
Jul 12, 2010 | 20.60 | 20.75 | 20.39 | 20.39 | 9,620 | +0.00(+0.00%) |
Jul 09, 2010 | 20.76 | 20.76 | 20.05 | 20.39 | 21,199 | -0.25(-1.21%) |
Jul 08, 2010 | 20.07 | 20.81 | 19.85 | 20.64 | 18,421 | +0.92(+4.67%) |
Jul 07, 2010 | 19.20 | 19.88 | 19.05 | 19.72 | 24,821 | +0.32(+1.65%) |
Jul 06, 2010 | 19.65 | 19.73 | 19.16 | 19.40 | 45,962 | +0.46(+2.43%) |
Jul 02, 2010 | 19.51 | 20.00 | 18.67 | 18.94 | 81,237 | -1.16(-5.77%) |
Jul 01, 2010 | 21.04 | 21.04 | 20.10 | 20.10 | 34,382 | -0.71(-3.41%) |
Jun 30, 2010 | 21.05 | 21.38 | 20.55 | 20.81 | 37,683 | -0.17(-0.81%) |
Jun 29, 2010 | 22.45 | 22.60 | 20.53 | 20.98 | 87,236 | -1.31(-5.88%) |
Jun 25, 2010 | 22.28 | 22.54 | 21.98 | 22.29 | 47,176 | +0.28(+1.27%) |
Jun 24, 2010 | 22.30 | 22.30 | 21.96 | 22.01 | 24,515 | -0.19(-0.86%) |
Jun 23, 2010 | 22.61 | 22.64 | 21.82 | 22.20 | 37,625 | -0.63(-2.76%) |
Jun 22, 2010 | 23.19 | 23.30 | 22.33 | 22.83 | 66,638 | -0.08(-0.35%) |
Jun 21, 2010 | 22.40 | 23.16 | 22.38 | 22.91 | 133,496 | +0.72(+3.24%) |
Jun 18, 2010 | 22.83 | 22.83 | 21.92 | 22.19 | 115,657 | -0.34(-1.51%) |
Jun 17, 2010 | 20.93 | 22.90 | 20.93 | 22.53 | 176,447 | +1.53(+7.29%) |
Jun 16, 2010 | 19.89 | 21.00 | 19.89 | 21.00 | 57,245 | +0.90(+4.48%) |
Jun 15, 2010 | 19.99 | 20.10 | 19.76 | 20.10 | 34,296 | +0.10(+0.50%) |
Jun 14, 2010 | 20.09 | 20.10 | 19.88 | 20.00 | 22,368 | -0.05(-0.25%) |
Jun 11, 2010 | 19.87 | 20.17 | 19.75 | 20.05 | 21,660 | +0.14(+0.70%) |
Jun 10, 2010 | 20.11 | 20.11 | 19.75 | 19.91 | 9,791 | +0.06(+0.30%) |
Jun 09, 2010 | 20.00 | 20.26 | 19.68 | 19.85 | 13,517 | -0.13(-0.65%) |
Jun 08, 2010 | 19.27 | 20.00 | 19.02 | 19.98 | 46,789 | +0.63(+3.26%) |
Jun 07, 2010 | 19.53 | 19.60 | 19.32 | 19.35 | 24,804 | -0.10(-0.51%) |
Jun 04, 2010 | 19.49 | 19.73 | 19.03 | 19.45 | 26,691 | -0.23(-1.17%) |
Jun 03, 2010 | 19.13 | 19.99 | 18.60 | 19.68 | 19,244 | +0.55(+2.88%) |
Jun 02, 2010 | 18.86 | 19.86 | 18.27 | 19.13 | 41,501 | +0.37(+1.97%) |
Jun 01, 2010 | 19.19 | 19.39 | 18.55 | 18.76 | 35,765 | -0.52(-2.70%) |
May 28, 2010 | 19.63 | 19.63 | 18.81 | 19.28 | 40,387 | -0.35(-1.78%) |
May 27, 2010 | 19.28 | 19.98 | 19.28 | 19.63 | 37,435 | +0.54(+2.83%) |
May 26, 2010 | 18.92 | 20.00 | 18.92 | 19.09 | 31,655 | +0.72(+3.92%) |
May 25, 2010 | 18.88 | 18.89 | 18.30 | 18.37 | 51,502 | -1.05(-5.41%) |
May 24, 2010 | 19.22 | 19.92 | 19.22 | 19.42 | 37,279 | +0.67(+3.57%) |
May 21, 2010 | 18.53 | 19.45 | 18.53 | 18.75 | 47,255 | +0.10(+0.54%) |
May 20, 2010 | 20.02 | 20.02 | 18.61 | 18.65 | 43,423 | -1.59(-7.86%) |
May 19, 2010 | 20.11 | 20.58 | 20.02 | 20.24 | 17,031 | -0.16(-0.78%) |
May 18, 2010 | 20.41 | 20.80 | 20.09 | 20.40 | 31,550 | -0.10(-0.49%) |
May 17, 2010 | 20.35 | 20.72 | 20.05 | 20.50 | 49,539 | +0.03(+0.16%) |
May 14, 2010 | 20.71 | 20.80 | 20.12 | 20.47 | 20,024 | +0.02(+0.09%) |
May 13, 2010 | 20.55 | 20.93 | 20.15 | 20.45 | 32,388 | -0.10(-0.49%) |
May 12, 2010 | 19.69 | 20.67 | 19.69 | 20.55 | 65,006 | +0.65(+3.27%) |
May 11, 2010 | 20.22 | 20.34 | 19.48 | 19.90 | 62,139 | -0.20(-1.00%) |
May 10, 2010 | 20.83 | 21.00 | 19.25 | 20.10 | 131,970 | -0.34(-1.66%) |
May 07, 2010 | 18.83 | 20.48 | 18.83 | 20.44 | 56,581 | +1.80(+9.66%) |
May 06, 2010 | 19.00 | 19.30 | 18.00 | 18.64 | 90,937 | -0.36(-1.89%) |
May 05, 2010 | 19.19 | 19.38 | 19.00 | 19.00 | 25,373 | -0.86(-4.33%) |
May 04, 2010 | 20.42 | 20.67 | 19.64 | 19.86 | 25,375 | -0.25(-1.24%) |