Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.46 | 42.46 | 40.05 | 40.50 | 658,043 | -3.87(-8.72%) |
Jun 29, 2011 | 45.19 | 45.45 | 43.85 | 44.37 | 184,972 | +0.20(+0.45%) |
Jun 28, 2011 | 43.02 | 44.32 | 42.86 | 44.17 | 116,838 | +1.96(+4.64%) |
Jun 27, 2011 | 43.80 | 43.80 | 42.08 | 42.21 | 145,426 | -0.59(-1.38%) |
Jun 24, 2011 | 43.72 | 44.40 | 42.65 | 42.80 | 81,010 | -0.97(-2.22%) |
Jun 23, 2011 | 43.04 | 44.05 | 42.00 | 43.77 | 307,634 | -0.01(-0.03%) |
Jun 22, 2011 | 45.69 | 45.81 | 43.71 | 43.78 | 205,588 | -2.17(-4.71%) |
Jun 21, 2011 | 45.77 | 46.02 | 45.47 | 45.95 | 149,685 | +1.26(+2.82%) |
Jun 20, 2011 | 44.78 | 44.81 | 44.44 | 44.69 | 145,274 | +0.15(+0.34%) |
Jun 17, 2011 | 44.59 | 44.98 | 43.85 | 44.54 | 199,286 | +0.68(+1.55%) |
Jun 16, 2011 | 44.53 | 45.27 | 43.83 | 43.86 | 309,005 | -1.21(-2.68%) |
Jun 15, 2011 | 46.28 | 46.52 | 44.65 | 45.07 | 298,682 | -1.47(-3.16%) |
Jun 14, 2011 | 48.30 | 48.30 | 45.83 | 46.54 | 286,553 | -1.03(-2.17%) |
Jun 13, 2011 | 47.96 | 47.96 | 47.20 | 47.57 | 157,686 | -0.35(-0.73%) |
Jun 10, 2011 | 47.99 | 48.20 | 47.48 | 47.92 | 273,433 | -0.31(-0.64%) |
Jun 09, 2011 | 47.61 | 48.40 | 47.58 | 48.23 | 309,961 | +1.58(+3.39%) |
Jun 08, 2011 | 45.69 | 46.75 | 45.66 | 46.65 | 142,393 | +0.88(+1.92%) |
Jun 07, 2011 | 45.28 | 45.77 | 45.23 | 45.77 | 51,039 | +0.76(+1.68%) |
Jun 06, 2011 | 46.00 | 46.00 | 44.98 | 45.02 | 163,261 | -1.18(-2.55%) |
Jun 03, 2011 | 46.70 | 46.70 | 46.01 | 46.20 | 149,714 | +1.44(+3.21%) |
May 24, 2011 | 45.43 | 45.80 | 44.39 | 44.76 | 173,739 | -0.43(-0.95%) |
May 23, 2011 | 45.11 | 45.55 | 44.68 | 45.19 | 211,840 | +0.17(+0.38%) |
May 20, 2011 | 44.69 | 45.40 | 44.30 | 45.02 | 195,939 | +0.24(+0.54%) |
May 19, 2011 | 45.78 | 45.78 | 44.57 | 44.78 | 211,857 | -0.80(-1.76%) |
May 18, 2011 | 44.35 | 45.58 | 44.31 | 45.58 | 295,652 | +1.45(+3.29%) |
May 17, 2011 | 43.32 | 44.15 | 42.95 | 44.13 | 146,741 | +1.29(+3.01%) |
May 16, 2011 | 42.59 | 43.57 | 42.59 | 42.84 | 141,657 | +0.48(+1.13%) |
May 13, 2011 | 42.57 | 42.90 | 42.24 | 42.36 | 144,163 | +0.05(+0.12%) |
May 12, 2011 | 41.35 | 42.90 | 41.02 | 42.31 | 197,431 | +0.45(+1.08%) |
May 11, 2011 | 43.32 | 43.98 | 41.82 | 41.86 | 287,643 | -2.33(-5.26%) |
May 10, 2011 | 44.58 | 44.91 | 43.91 | 44.19 | 204,383 | -0.27(-0.62%) |
May 09, 2011 | 43.54 | 44.50 | 43.40 | 44.46 | 186,346 | +1.36(+3.16%) |
May 06, 2011 | 43.50 | 44.87 | 42.53 | 43.10 | 229,622 | -0.60(-1.37%) |
May 05, 2011 | 44.87 | 44.87 | 43.55 | 43.70 | 476,616 | -1.39(-3.08%) |
May 04, 2011 | 44.93 | 45.47 | 44.41 | 45.09 | 179,444 | +0.07(+0.16%) |
May 03, 2011 | 45.41 | 45.67 | 44.65 | 45.02 | 172,757 | -0.23(-0.51%) |
May 02, 2011 | 45.22 | 45.30 | 45.22 | 45.25 | 227,739 | -0.99(-2.14%) |
Apr 29, 2011 | 44.71 | 46.25 | 44.52 | 46.24 | 337,206 | +1.80(+4.05%) |
Apr 28, 2011 | 46.49 | 46.70 | 44.02 | 44.44 | 752,208 | -2.11(-4.52%) |
Apr 27, 2011 | 46.56 | 46.61 | 45.90 | 46.55 | 199,290 | -0.39(-0.84%) |
Apr 26, 2011 | 46.90 | 47.13 | 46.49 | 46.94 | 157,339 | +0.03(+0.06%) |
Apr 25, 2011 | 46.57 | 47.07 | 46.21 | 46.91 | 190,282 | +1.07(+2.33%) |
Apr 21, 2011 | 45.70 | 45.88 | 45.04 | 45.84 | 126,533 | +0.56(+1.24%) |
Apr 20, 2011 | 47.10 | 47.23 | 44.96 | 45.28 | 182,882 | -1.07(-2.31%) |
Apr 19, 2011 | 46.57 | 46.70 | 46.18 | 46.35 | 105,581 | +0.08(+0.17%) |
Apr 18, 2011 | 45.57 | 46.29 | 45.15 | 46.27 | 66,948 | +0.88(+1.94%) |
Apr 15, 2011 | 45.63 | 45.75 | 45.17 | 45.39 | 69,885 | -0.49(-1.07%) |
Apr 14, 2011 | 45.09 | 45.94 | 44.90 | 45.88 | 59,250 | +0.40(+0.88%) |
Apr 13, 2011 | 45.56 | 46.09 | 44.77 | 45.48 | 50,976 | +0.46(+1.02%) |
Apr 12, 2011 | 46.26 | 46.26 | 44.49 | 45.02 | 255,884 | -1.42(-3.06%) |
Apr 11, 2011 | 46.23 | 48.77 | 45.86 | 46.44 | 353,874 | +0.22(+0.48%) |
Apr 08, 2011 | 45.79 | 46.26 | 45.02 | 46.22 | 258,055 | +0.58(+1.27%) |
Apr 07, 2011 | 46.00 | 46.25 | 45.10 | 45.64 | 85,059 | -0.17(-0.37%) |
Apr 06, 2011 | 45.98 | 45.98 | 45.47 | 45.81 | 86,231 | -0.01(-0.02%) |
Apr 05, 2011 | 45.66 | 45.96 | 45.15 | 45.82 | 91,735 | +0.19(+0.42%) |
Apr 04, 2011 | 45.19 | 45.82 | 44.86 | 45.63 | 167,012 | +1.27(+2.86%) |
Apr 01, 2011 | 44.46 | 44.96 | 43.97 | 44.36 | 267,174 | +0.11(+0.25%) |
Mar 31, 2011 | 42.27 | 44.30 | 42.27 | 44.25 | 292,349 | +3.49(+8.56%) |
Mar 30, 2011 | 41.53 | 41.57 | 40.75 | 40.76 | 52,884 | -0.59(-1.43%) |
Mar 29, 2011 | 41.18 | 41.55 | 40.70 | 41.35 | 60,506 | +0.15(+0.37%) |
Mar 28, 2011 | 42.25 | 42.49 | 41.11 | 41.20 | 70,943 | -1.06(-2.51%) |
Mar 25, 2011 | 43.49 | 43.70 | 42.10 | 42.26 | 123,818 | -0.60(-1.40%) |
Mar 24, 2011 | 42.10 | 42.94 | 41.91 | 42.86 | 74,066 | +0.90(+2.14%) |
Mar 23, 2011 | 42.20 | 42.49 | 41.88 | 41.96 | 119,436 | -0.20(-0.47%) |
Mar 22, 2011 | 41.87 | 42.20 | 41.50 | 42.16 | 49,983 | +0.00(+0.00%) |
Mar 21, 2011 | 41.64 | 42.16 | 41.50 | 42.16 | 127,267 | +0.29(+0.69%) |
Mar 18, 2011 | 41.74 | 42.80 | 40.90 | 41.87 | 211,313 | +1.45(+3.59%) |
Mar 17, 2011 | 38.92 | 40.60 | 38.92 | 40.42 | 125,510 | +2.16(+5.65%) |
Mar 16, 2011 | 39.07 | 39.69 | 37.75 | 38.26 | 147,967 | -0.17(-0.44%) |
Mar 15, 2011 | 38.44 | 40.53 | 38.25 | 38.43 | 198,315 | -2.10(-5.18%) |
Mar 14, 2011 | 40.02 | 40.92 | 39.84 | 40.53 | 87,513 | +0.03(+0.07%) |
Mar 11, 2011 | 40.13 | 40.98 | 40.00 | 40.50 | 197,942 | -0.70(-1.70%) |
Mar 10, 2011 | 41.95 | 42.28 | 41.20 | 41.20 | 137,378 | -1.40(-3.29%) |
Mar 09, 2011 | 43.15 | 43.23 | 42.11 | 42.60 | 75,180 | -0.25(-0.58%) |
Mar 08, 2011 | 42.98 | 43.21 | 42.51 | 42.85 | 141,695 | -0.39(-0.90%) |
Mar 07, 2011 | 43.79 | 43.82 | 42.79 | 43.24 | 82,348 | -0.56(-1.28%) |
Mar 04, 2011 | 44.34 | 44.50 | 43.45 | 43.80 | 142,802 | -0.38(-0.86%) |
Mar 03, 2011 | 43.55 | 44.20 | 43.48 | 44.18 | 104,852 | +0.90(+2.09%) |
Mar 02, 2011 | 44.00 | 44.28 | 42.50 | 43.28 | 111,614 | -0.50(-1.15%) |
Mar 01, 2011 | 43.86 | 43.86 | 43.34 | 43.78 | 75,312 | +0.07(+0.16%) |
Feb 28, 2011 | 43.39 | 43.72 | 43.00 | 43.71 | 108,327 | +0.32(+0.75%) |
Feb 25, 2011 | 42.06 | 43.70 | 42.06 | 43.39 | 126,622 | +1.69(+4.04%) |
Feb 24, 2011 | 42.28 | 42.30 | 41.56 | 41.70 | 78,331 | -0.74(-1.74%) |
Feb 23, 2011 | 40.84 | 42.44 | 40.67 | 42.44 | 165,022 | +1.41(+3.44%) |
Feb 22, 2011 | 42.98 | 42.98 | 40.86 | 41.03 | 267,914 | -2.47(-5.68%) |
Feb 18, 2011 | 43.34 | 43.74 | 43.00 | 43.50 | 123,794 | -0.13(-0.30%) |
Feb 17, 2011 | 42.65 | 43.64 | 42.60 | 43.63 | 154,411 | +1.40(+3.31%) |
Feb 16, 2011 | 42.07 | 42.32 | 41.70 | 42.23 | 160,388 | -0.04(-0.08%) |
Feb 15, 2011 | 43.04 | 43.04 | 41.70 | 42.27 | 119,912 | -0.59(-1.37%) |
Feb 14, 2011 | 43.78 | 43.95 | 42.80 | 42.85 | 156,049 | -0.79(-1.81%) |
Feb 11, 2011 | 43.18 | 43.64 | 42.92 | 43.64 | 187,740 | +0.34(+0.79%) |
Feb 10, 2011 | 43.24 | 43.77 | 43.05 | 43.30 | 236,775 | +0.29(+0.67%) |
Feb 09, 2011 | 43.08 | 43.77 | 42.59 | 43.01 | 186,381 | +1.08(+2.58%) |
Feb 08, 2011 | 41.70 | 41.99 | 41.53 | 41.93 | 39,693 | -0.05(-0.11%) |
Feb 07, 2011 | 42.22 | 42.30 | 41.63 | 41.98 | 64,989 | -0.17(-0.42%) |
Feb 04, 2011 | 41.36 | 42.20 | 41.00 | 42.15 | 84,195 | +0.92(+2.23%) |
Feb 03, 2011 | 41.42 | 41.80 | 40.95 | 41.23 | 74,708 | -0.43(-1.03%) |
Feb 02, 2011 | 41.90 | 41.90 | 41.26 | 41.66 | 123,981 | +0.20(+0.48%) |
Feb 01, 2011 | 41.39 | 41.59 | 41.10 | 41.46 | 79,790 | +0.46(+1.12%) |
Jan 31, 2011 | 40.46 | 41.03 | 40.41 | 41.00 | 57,178 | +0.90(+2.25%) |
Jan 28, 2011 | 40.72 | 40.92 | 40.01 | 40.10 | 51,268 | -0.40(-0.99%) |
Jan 27, 2011 | 41.07 | 41.09 | 40.35 | 40.50 | 68,644 | -0.45(-1.10%) |
Jan 26, 2011 | 40.44 | 41.10 | 40.40 | 40.95 | 57,314 | +0.84(+2.09%) |
Jan 25, 2011 | 40.50 | 40.50 | 39.90 | 40.11 | 58,885 | -0.69(-1.70%) |
Jan 24, 2011 | 41.23 | 41.23 | 40.56 | 40.80 | 73,734 | +0.10(+0.26%) |
Jan 21, 2011 | 40.42 | 41.11 | 40.36 | 40.70 | 97,023 | +0.26(+0.64%) |
Jan 20, 2011 | 39.51 | 40.53 | 39.09 | 40.44 | 71,146 | +0.83(+2.10%) |
Jan 19, 2011 | 41.29 | 41.29 | 39.58 | 39.61 | 102,123 | -1.09(-2.68%) |
Jan 18, 2011 | 40.71 | 40.83 | 40.32 | 40.70 | 101,187 | +0.47(+1.17%) |
Jan 14, 2011 | 39.69 | 40.40 | 39.50 | 40.23 | 154,737 | +0.13(+0.32%) |
Jan 13, 2011 | 39.76 | 40.16 | 39.55 | 40.10 | 174,439 | +0.95(+2.43%) |
Jan 12, 2011 | 39.04 | 39.67 | 39.00 | 39.15 | 211,187 | +1.16(+3.05%) |
Jan 11, 2011 | 38.25 | 38.36 | 37.60 | 37.99 | 46,872 | -0.05(-0.13%) |
Jan 10, 2011 | 37.60 | 38.30 | 37.57 | 38.04 | 69,868 | +0.61(+1.63%) |
Jan 07, 2011 | 37.75 | 37.98 | 37.30 | 37.43 | 83,730 | -0.36(-0.95%) |
Jan 06, 2011 | 38.52 | 38.57 | 37.75 | 37.79 | 59,942 | -0.72(-1.87%) |
Jan 05, 2011 | 37.74 | 38.69 | 37.41 | 38.51 | 103,497 | +0.60(+1.58%) |
Jan 04, 2011 | 38.32 | 38.49 | 37.40 | 37.91 | 117,985 | -0.55(-1.43%) |
Jan 03, 2011 | 39.21 | 39.32 | 38.38 | 38.46 | 78,570 | -0.55(-1.41%) |
Dec 31, 2010 | 38.59 | 39.10 | 38.58 | 39.01 | 37,239 | +0.64(+1.67%) |
Dec 30, 2010 | 38.65 | 38.65 | 38.13 | 38.37 | 46,863 | -0.31(-0.80%) |
Dec 29, 2010 | 39.03 | 39.03 | 38.53 | 38.68 | 37,654 | -0.07(-0.18%) |
Dec 28, 2010 | 38.53 | 38.80 | 38.46 | 38.75 | 28,178 | +0.43(+1.12%) |
Dec 27, 2010 | 38.23 | 38.47 | 38.02 | 38.32 | 29,916 | +0.12(+0.31%) |
Dec 23, 2010 | 38.00 | 38.28 | 37.87 | 38.20 | 58,475 | +0.16(+0.42%) |
Dec 22, 2010 | 38.00 | 38.14 | 37.50 | 38.04 | 101,210 | +0.37(+0.97%) |
Dec 21, 2010 | 37.41 | 37.73 | 37.39 | 37.67 | 34,404 | +0.22(+0.60%) |
Dec 20, 2010 | 37.56 | 37.69 | 37.35 | 37.45 | 33,398 | +0.21(+0.56%) |
Dec 17, 2010 | 36.88 | 37.40 | 36.75 | 37.24 | 37,406 | +0.52(+1.42%) |
Dec 16, 2010 | 36.63 | 36.83 | 36.38 | 36.72 | 55,384 | +0.21(+0.58%) |
Dec 15, 2010 | 36.97 | 37.19 | 36.33 | 36.51 | 53,137 | -0.25(-0.68%) |
Dec 14, 2010 | 36.94 | 36.95 | 36.70 | 36.76 | 30,824 | +0.01(+0.03%) |
Dec 13, 2010 | 36.35 | 37.00 | 36.35 | 36.75 | 54,551 | +0.59(+1.64%) |
Dec 10, 2010 | 36.26 | 36.26 | 35.79 | 36.16 | 44,878 | -0.18(-0.50%) |
Dec 09, 2010 | 36.10 | 36.45 | 36.10 | 36.34 | 34,550 | +0.09(+0.25%) |
Dec 08, 2010 | 35.28 | 36.35 | 35.20 | 36.25 | 34,187 | +0.73(+2.06%) |
Dec 07, 2010 | 36.47 | 36.47 | 35.36 | 35.52 | 44,233 | -0.38(-1.06%) |
Dec 06, 2010 | 36.19 | 36.19 | 35.66 | 35.90 | 43,695 | -0.39(-1.07%) |
Dec 03, 2010 | 35.73 | 36.32 | 35.67 | 36.29 | 54,440 | +0.87(+2.46%) |
Dec 02, 2010 | 35.91 | 36.00 | 35.30 | 35.42 | 37,131 | -0.38(-1.06%) |
Dec 01, 2010 | 35.00 | 35.93 | 34.63 | 35.80 | 48,310 | +1.29(+3.73%) |
Nov 30, 2010 | 34.90 | 34.98 | 34.33 | 34.51 | 65,914 | -0.56(-1.59%) |
Nov 29, 2010 | 35.12 | 35.25 | 34.75 | 35.07 | 71,163 | +0.24(+0.69%) |
Nov 26, 2010 | 35.16 | 35.17 | 34.59 | 34.83 | 32,409 | -0.10(-0.29%) |
Nov 24, 2010 | 34.64 | 34.93 | 34.93 | 34.93 | 92,413 | +0.82(+2.40%) |
Nov 23, 2010 | 33.07 | 34.21 | 32.74 | 34.11 | 61,212 | +0.69(+2.06%) |
Nov 22, 2010 | 33.73 | 33.96 | 33.15 | 33.42 | 38,060 | -0.48(-1.42%) |
Nov 19, 2010 | 34.71 | 34.92 | 33.55 | 33.90 | 71,339 | -1.11(-3.17%) |
Nov 18, 2010 | 34.75 | 35.25 | 34.75 | 35.01 | 37,732 | +0.94(+2.76%) |
Nov 17, 2010 | 33.78 | 34.45 | 33.70 | 34.07 | 40,707 | +0.13(+0.39%) |
Nov 16, 2010 | 35.39 | 35.39 | 33.75 | 33.94 | 123,045 | -1.79(-5.01%) |
Nov 15, 2010 | 35.17 | 36.50 | 35.07 | 35.73 | 148,315 | +0.76(+2.17%) |
Nov 12, 2010 | 36.11 | 36.11 | 34.50 | 34.97 | 136,881 | -1.68(-4.58%) |
Nov 11, 2010 | 37.08 | 37.26 | 36.25 | 36.65 | 56,884 | -0.45(-1.21%) |
Nov 10, 2010 | 37.19 | 37.35 | 36.90 | 37.10 | 55,359 | -0.04(-0.11%) |
Nov 09, 2010 | 38.76 | 39.73 | 37.13 | 37.14 | 157,684 | -0.85(-2.24%) |
Nov 08, 2010 | 37.99 | 38.22 | 37.84 | 37.99 | 62,644 | +0.03(+0.08%) |
Nov 05, 2010 | 37.98 | 38.13 | 37.78 | 37.96 | 43,347 | -0.29(-0.76%) |
Nov 04, 2010 | 38.00 | 38.34 | 37.99 | 38.25 | 130,903 | +0.71(+1.89%) |
Nov 03, 2010 | 37.43 | 37.58 | 36.89 | 37.54 | 28,753 | +0.24(+0.64%) |
Nov 02, 2010 | 37.45 | 37.45 | 37.00 | 37.30 | 25,040 | +0.05(+0.13%) |
Nov 01, 2010 | 37.75 | 37.81 | 37.07 | 37.25 | 47,971 | -0.23(-0.61%) |
Oct 29, 2010 | 37.05 | 37.49 | 37.00 | 37.48 | 52,014 | +0.13(+0.35%) |
Oct 28, 2010 | 37.41 | 37.60 | 37.16 | 37.35 | 60,481 | +0.26(+0.70%) |
Oct 27, 2010 | 36.80 | 37.20 | 36.48 | 37.09 | 39,831 | +0.54(+1.48%) |
Oct 25, 2010 | 36.66 | 36.70 | 36.33 | 36.55 | 30,319 | +0.57(+1.60%) |
Oct 22, 2010 | 36.48 | 36.66 | 35.89 | 35.98 | 42,627 | -0.30(-0.84%) |
Oct 21, 2010 | 36.95 | 37.16 | 36.07 | 36.28 | 97,924 | -0.58(-1.58%) |
Oct 20, 2010 | 35.64 | 36.92 | 35.63 | 36.86 | 138,629 | +1.72(+4.88%) |
Oct 19, 2010 | 35.54 | 35.73 | 34.95 | 35.15 | 70,826 | -0.69(-1.94%) |
Oct 18, 2010 | 36.01 | 37.00 | 35.57 | 35.84 | 78,753 | -0.13(-0.36%) |
Oct 15, 2010 | 36.59 | 36.59 | 35.89 | 35.97 | 47,825 | -0.31(-0.85%) |
Oct 14, 2010 | 36.54 | 36.88 | 36.21 | 36.28 | 44,769 | -0.01(-0.03%) |
Oct 13, 2010 | 37.12 | 37.12 | 36.14 | 36.29 | 107,609 | -0.41(-1.12%) |
Oct 12, 2010 | 35.62 | 36.98 | 35.52 | 36.70 | 105,544 | +1.07(+3.00%) |
Oct 11, 2010 | 37.25 | 37.59 | 35.52 | 35.63 | 132,963 | -1.52(-4.10%) |
Oct 08, 2010 | 37.16 | 37.23 | 33.90 | 37.16 | 210,795 | +4.73(+14.61%) |
Oct 07, 2010 | 32.25 | 32.57 | 31.98 | 32.42 | 31,114 | +0.51(+1.60%) |
Oct 06, 2010 | 32.11 | 32.20 | 31.91 | 31.91 | 44,220 | -0.16(-0.50%) |
Oct 05, 2010 | 31.42 | 32.17 | 31.37 | 32.07 | 20,777 | +1.07(+3.45%) |
Oct 04, 2010 | 30.18 | 31.11 | 30.01 | 31.00 | 83,886 | +0.33(+1.08%) |
Oct 01, 2010 | 30.67 | 32.44 | 30.50 | 30.67 | 75,579 | -1.90(-5.83%) |
Sep 30, 2010 | 32.36 | 32.91 | 31.58 | 32.57 | 119,362 | -0.42(-1.27%) |
Sep 29, 2010 | 31.85 | 33.20 | 31.69 | 32.99 | 55,608 | +0.34(+1.04%) |
Sep 28, 2010 | 33.31 | 33.31 | 32.58 | 32.65 | 33,074 | -0.67(-2.01%) |
Sep 27, 2010 | 33.80 | 33.83 | 33.23 | 33.32 | 22,699 | -0.39(-1.16%) |
Sep 24, 2010 | 33.07 | 33.89 | 32.92 | 33.71 | 40,189 | +1.20(+3.69%) |
Sep 23, 2010 | 32.52 | 32.73 | 32.41 | 32.51 | 28,189 | -0.47(-1.43%) |
Sep 22, 2010 | 32.95 | 34.03 | 32.63 | 32.98 | 39,031 | +0.29(+0.89%) |
Sep 21, 2010 | 32.86 | 33.26 | 32.58 | 32.69 | 31,240 | -0.17(-0.52%) |
Sep 20, 2010 | 33.96 | 33.96 | 32.77 | 32.86 | 54,278 | -0.26(-0.79%) |
Sep 17, 2010 | 33.12 | 33.32 | 32.61 | 33.12 | 26,849 | +0.86(+2.67%) |
Sep 15, 2010 | 32.48 | 32.48 | 32.13 | 32.26 | 17,333 | -0.10(-0.31%) |
Sep 14, 2010 | 31.41 | 32.40 | 31.30 | 32.36 | 40,956 | +0.79(+2.51%) |
Sep 13, 2010 | 31.67 | 31.67 | 31.42 | 31.57 | 36,026 | +0.21(+0.67%) |
Sep 10, 2010 | 31.29 | 31.48 | 30.50 | 31.36 | 26,090 | +0.34(+1.10%) |
Sep 09, 2010 | 30.30 | 31.02 | 30.30 | 31.02 | 17,801 | +0.50(+1.64%) |
Sep 08, 2010 | 30.95 | 30.95 | 30.49 | 30.52 | 23,511 | -0.06(-0.20%) |
Sep 07, 2010 | 30.50 | 30.66 | 30.12 | 30.58 | 35,563 | -0.39(-1.24%) |
Sep 03, 2010 | 29.92 | 30.96 | 29.75 | 30.96 | 43,707 | +1.16(+3.87%) |
Sep 02, 2010 | 29.73 | 29.89 | 29.63 | 29.81 | 8,657 | +0.01(+0.03%) |
Sep 01, 2010 | 29.70 | 30.02 | 29.50 | 29.80 | 25,726 | +0.33(+1.11%) |
Aug 31, 2010 | 29.49 | 29.69 | 29.40 | 29.47 | 16,339 | -0.09(-0.29%) |
Aug 30, 2010 | 29.55 | 29.69 | 29.48 | 29.56 | 12,540 | +0.42(+1.43%) |
Aug 27, 2010 | 29.14 | 29.38 | 29.14 | 29.14 | 7,394 | +0.21(+0.73%) |
Aug 26, 2010 | 28.50 | 29.05 | 28.50 | 28.93 | 7,612 | +0.64(+2.28%) |
Aug 25, 2010 | 28.21 | 28.33 | 28.11 | 28.29 | 4,100 | +0.12(+0.41%) |
Aug 24, 2010 | 28.50 | 28.58 | 28.00 | 28.17 | 6,423 | -0.85(-2.93%) |
Aug 23, 2010 | 29.33 | 29.33 | 29.01 | 29.02 | 5,400 | -0.26(-0.89%) |
Aug 20, 2010 | 28.36 | 29.28 | 28.36 | 29.28 | 5,025 | +0.58(+2.02%) |
Aug 19, 2010 | 29.14 | 29.23 | 28.54 | 28.70 | 12,002 | -0.38(-1.31%) |
Aug 18, 2010 | 28.80 | 29.09 | 28.69 | 29.08 | 6,200 | +0.06(+0.20%) |
Aug 17, 2010 | 28.56 | 29.03 | 28.56 | 29.02 | 7,475 | +0.51(+1.80%) |
Aug 16, 2010 | 28.96 | 29.18 | 28.46 | 28.51 | 20,154 | -0.37(-1.28%) |
Aug 13, 2010 | 28.88 | 28.90 | 28.72 | 28.88 | 13,982 | +0.13(+0.45%) |
Aug 12, 2010 | 28.09 | 29.06 | 28.09 | 28.75 | 21,982 | +0.85(+3.05%) |
Aug 11, 2010 | 27.81 | 28.10 | 27.62 | 27.90 | 30,042 | +0.09(+0.32%) |
Aug 10, 2010 | 28.15 | 28.45 | 27.81 | 27.81 | 8,456 | -0.65(-2.28%) |
Aug 09, 2010 | 28.58 | 28.85 | 28.35 | 28.46 | 11,874 | -0.03(-0.10%) |
Aug 06, 2010 | 28.49 | 28.50 | 27.85 | 28.49 | 13,978 | +0.31(+1.09%) |
Aug 05, 2010 | 29.48 | 29.48 | 28.18 | 28.18 | 15,977 | -0.11(-0.40%) |
Aug 04, 2010 | 27.99 | 28.31 | 27.82 | 28.30 | 9,060 | +0.76(+2.75%) |
Aug 03, 2010 | 27.52 | 27.65 | 27.32 | 27.54 | 3,200 | -0.07(-0.26%) |
Aug 02, 2010 | 28.11 | 28.29 | 27.58 | 27.61 | 15,449 | -0.08(-0.29%) |
Jul 30, 2010 | 27.69 | 27.74 | 27.30 | 27.69 | 118,114 | +0.60(+2.21%) |
Jul 29, 2010 | 23.79 | 27.35 | 23.79 | 27.09 | 7,150 | +0.18(+0.67%) |
Jul 28, 2010 | 26.42 | 26.98 | 26.30 | 26.91 | 10,000 | +0.84(+3.22%) |
Jul 27, 2010 | 26.62 | 26.62 | 26.05 | 26.07 | 18,510 | -0.18(-0.69%) |
Jul 26, 2010 | 26.50 | 26.50 | 25.98 | 26.25 | 94,311 | -0.36(-1.35%) |
Jul 23, 2010 | 26.97 | 26.97 | 26.61 | 26.61 | 10,284 | -0.16(-0.60%) |
Jul 22, 2010 | 27.14 | 27.36 | 26.77 | 26.77 | 27,055 | -0.17(-0.64%) |
Jul 21, 2010 | 26.79 | 27.04 | 26.77 | 26.94 | 5,100 | +0.27(+1.01%) |
Jul 20, 2010 | 26.55 | 26.80 | 26.54 | 26.67 | 17,900 | -0.26(-0.96%) |
Jul 19, 2010 | 27.34 | 27.65 | 26.70 | 26.93 | 33,500 | -0.76(-2.74%) |
Jul 16, 2010 | 27.69 | 28.12 | 27.32 | 27.69 | 81,780 | +0.07(+0.25%) |
Jul 15, 2010 | 27.60 | 27.81 | 27.34 | 27.62 | 5,856 | +0.47(+1.73%) |
Jul 14, 2010 | 26.80 | 27.18 | 26.80 | 27.15 | 10,360 | +0.54(+2.03%) |
Jul 13, 2010 | 26.75 | 26.96 | 26.55 | 26.61 | 4,500 | -0.18(-0.67%) |
Jul 12, 2010 | 27.04 | 27.27 | 26.76 | 26.79 | 20,900 | -0.32(-1.18%) |
Jul 09, 2010 | 27.11 | 27.20 | 26.98 | 27.11 | 33,058 | -0.09(-0.33%) |
Jul 08, 2010 | 26.77 | 27.20 | 26.66 | 27.20 | 142,299 | +0.51(+1.91%) |
Jul 07, 2010 | 26.15 | 26.69 | 26.15 | 26.69 | 3,300 | +0.55(+2.10%) |
Jul 06, 2010 | 26.27 | 26.53 | 25.45 | 26.14 | 9,660 | -0.25(-0.95%) |
Jul 02, 2010 | 26.39 | 26.58 | 26.17 | 26.39 | 6,400 | -0.12(-0.45%) |