Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.62 | 37.24 | 36.18 | 37.07 | 263,767 | +0.32(+0.87%) |
Mar 30, 2011 | 35.56 | 36.79 | 35.56 | 36.75 | 525,093 | +1.67(+4.75%) |
Mar 29, 2011 | 34.92 | 35.14 | 34.29 | 35.08 | 393,195 | +0.13(+0.37%) |
Mar 28, 2011 | 35.13 | 35.21 | 34.65 | 34.95 | 271,890 | -0.06(-0.18%) |
Mar 25, 2011 | 35.32 | 35.67 | 34.82 | 35.02 | 264,713 | -0.14(-0.41%) |
Mar 24, 2011 | 35.31 | 35.38 | 34.60 | 35.16 | 179,000 | +0.04(+0.11%) |
Mar 23, 2011 | 35.02 | 35.43 | 34.78 | 35.12 | 327,855 | -0.30(-0.84%) |
Mar 22, 2011 | 36.71 | 36.71 | 35.35 | 35.42 | 291,779 | -0.95(-2.62%) |
Mar 21, 2011 | 36.28 | 36.46 | 36.10 | 36.37 | 709,893 | +1.31(+3.72%) |
Mar 18, 2011 | 35.67 | 35.67 | 34.71 | 35.06 | 1,329,441 | -0.21(-0.59%) |
Mar 17, 2011 | 35.10 | 36.16 | 35.02 | 35.27 | 343,958 | +0.62(+1.80%) |
Mar 16, 2011 | 35.73 | 35.93 | 34.53 | 34.65 | 456,012 | -1.12(-3.14%) |
Mar 15, 2011 | 35.63 | 36.12 | 35.39 | 35.77 | 319,658 | -0.27(-0.76%) |
Mar 14, 2011 | 36.26 | 36.37 | 35.37 | 36.04 | 247,554 | -0.54(-1.49%) |
Mar 11, 2011 | 38.08 | 38.08 | 36.20 | 36.59 | 252,729 | +0.13(+0.35%) |
Mar 10, 2011 | 37.07 | 37.24 | 36.37 | 36.46 | 293,885 | -1.21(-3.21%) |
Mar 09, 2011 | 36.19 | 37.92 | 36.19 | 37.67 | 328,437 | +1.26(+3.45%) |
Mar 08, 2011 | 35.78 | 36.75 | 35.78 | 36.41 | 694,134 | +0.59(+1.66%) |
Mar 07, 2011 | 36.15 | 36.73 | 35.52 | 35.82 | 583,180 | -0.33(-0.91%) |
Mar 04, 2011 | 35.48 | 36.19 | 35.48 | 36.15 | 723,663 | +0.59(+1.67%) |
Mar 03, 2011 | 33.74 | 35.72 | 33.73 | 35.55 | 904,141 | +2.76(+8.43%) |
Mar 02, 2011 | 32.41 | 33.37 | 32.37 | 32.79 | 382,020 | +0.30(+0.91%) |
Mar 01, 2011 | 33.65 | 33.65 | 32.14 | 32.49 | 461,050 | -0.87(-2.59%) |
Feb 28, 2011 | 34.05 | 34.79 | 32.58 | 33.36 | 1,253,378 | -1.79(-5.08%) |
Feb 25, 2011 | 34.31 | 35.22 | 34.02 | 35.14 | 216,701 | +1.06(+3.10%) |
Feb 24, 2011 | 34.62 | 35.22 | 33.82 | 34.09 | 276,835 | -0.51(-1.48%) |
Feb 23, 2011 | 35.26 | 35.49 | 34.25 | 34.60 | 511,145 | -0.59(-1.68%) |
Feb 22, 2011 | 35.81 | 36.83 | 35.16 | 35.19 | 505,225 | -0.42(-1.17%) |
Feb 18, 2011 | 35.58 | 35.86 | 35.18 | 35.61 | 191,397 | +0.10(+0.27%) |
Feb 17, 2011 | 34.85 | 35.59 | 34.83 | 35.51 | 188,195 | +0.62(+1.79%) |
Feb 16, 2011 | 35.12 | 35.24 | 34.79 | 34.89 | 280,965 | -0.06(-0.18%) |
Feb 15, 2011 | 35.10 | 35.54 | 34.82 | 34.95 | 188,662 | -0.34(-0.95%) |
Feb 14, 2011 | 35.12 | 35.44 | 34.78 | 35.29 | 213,968 | +0.14(+0.41%) |
Feb 11, 2011 | 34.78 | 35.40 | 34.78 | 35.14 | 189,911 | +0.15(+0.43%) |
Feb 10, 2011 | 34.90 | 35.22 | 34.71 | 34.99 | 248,596 | -0.08(-0.23%) |
Feb 09, 2011 | 34.66 | 35.07 | 34.38 | 35.07 | 246,568 | +0.35(+1.02%) |
Feb 08, 2011 | 34.23 | 35.08 | 34.20 | 34.72 | 227,867 | +0.54(+1.59%) |
Feb 07, 2011 | 33.38 | 34.38 | 33.32 | 34.17 | 242,915 | +0.90(+2.70%) |
Feb 04, 2011 | 33.25 | 33.56 | 32.68 | 33.28 | 170,324 | -0.02(-0.05%) |
Feb 03, 2011 | 33.01 | 33.37 | 32.64 | 33.29 | 242,664 | +0.16(+0.48%) |
Feb 02, 2011 | 33.17 | 33.32 | 32.96 | 33.13 | 306,729 | -0.12(-0.36%) |
Feb 01, 2011 | 33.02 | 33.65 | 32.95 | 33.25 | 256,378 | +0.72(+2.22%) |
Jan 31, 2011 | 32.72 | 32.91 | 32.36 | 32.53 | 303,364 | -0.14(-0.44%) |
Jan 28, 2011 | 33.36 | 33.92 | 32.58 | 32.68 | 239,336 | -0.76(-2.28%) |
Jan 27, 2011 | 33.20 | 33.70 | 33.06 | 33.44 | 234,220 | +0.15(+0.46%) |
Jan 26, 2011 | 33.07 | 33.77 | 32.78 | 33.29 | 223,356 | +0.21(+0.63%) |
Jan 25, 2011 | 32.74 | 33.12 | 32.40 | 33.08 | 226,751 | +0.15(+0.46%) |
Jan 24, 2011 | 33.03 | 33.36 | 32.12 | 32.92 | 367,802 | -0.14(-0.41%) |
Jan 21, 2011 | 33.97 | 34.20 | 32.93 | 33.06 | 286,333 | -0.70(-2.06%) |
Jan 20, 2011 | 33.67 | 34.20 | 33.37 | 33.76 | 288,175 | -0.04(-0.12%) |
Jan 19, 2011 | 34.06 | 34.25 | 33.62 | 33.80 | 216,121 | -0.33(-0.96%) |
Jan 18, 2011 | 33.66 | 34.17 | 33.66 | 34.13 | 124,333 | -0.04(-0.12%) |
Jan 14, 2011 | 34.10 | 34.31 | 33.69 | 34.17 | 329,166 | -0.17(-0.49%) |
Jan 13, 2011 | 33.92 | 34.48 | 33.73 | 34.33 | 249,207 | +0.32(+0.94%) |
Jan 12, 2011 | 33.56 | 34.01 | 33.32 | 34.01 | 188,323 | +0.73(+2.19%) |
Jan 11, 2011 | 33.15 | 33.68 | 33.01 | 33.29 | 191,088 | +0.36(+1.09%) |
Jan 10, 2011 | 31.80 | 33.04 | 31.57 | 32.92 | 257,327 | +0.97(+3.03%) |
Jan 07, 2011 | 32.30 | 32.63 | 31.66 | 31.96 | 262,569 | -0.27(-0.85%) |
Jan 06, 2011 | 33.01 | 33.01 | 32.20 | 32.23 | 392,517 | -0.74(-2.24%) |
Jan 05, 2011 | 33.24 | 33.47 | 32.93 | 32.96 | 1,114,863 | -0.22(-0.68%) |
Jan 04, 2011 | 34.75 | 34.75 | 32.96 | 33.19 | 791,349 | -1.58(-4.54%) |
Jan 03, 2011 | 34.62 | 34.93 | 34.35 | 34.77 | 289,241 | +0.32(+0.93%) |
Dec 31, 2010 | 34.40 | 34.78 | 34.17 | 34.45 | 395,418 | +0.02(+0.07%) |
Dec 30, 2010 | 34.44 | 34.79 | 34.24 | 34.42 | 82,591 | +0.02(+0.05%) |
Dec 29, 2010 | 34.34 | 34.53 | 34.25 | 34.41 | 261,273 | +0.15(+0.44%) |
Dec 28, 2010 | 34.99 | 35.00 | 34.22 | 34.25 | 196,565 | -0.63(-1.81%) |
Dec 27, 2010 | 34.52 | 34.93 | 34.16 | 34.89 | 164,330 | +0.14(+0.42%) |
Dec 23, 2010 | 34.96 | 35.19 | 34.49 | 34.74 | 152,053 | -0.34(-0.98%) |
Dec 22, 2010 | 35.17 | 35.28 | 34.82 | 35.09 | 167,266 | +0.04(+0.11%) |
Dec 21, 2010 | 34.70 | 35.29 | 34.70 | 35.05 | 243,153 | +0.51(+1.48%) |
Dec 20, 2010 | 33.85 | 34.89 | 33.81 | 34.53 | 604,479 | +0.77(+2.28%) |
Dec 17, 2010 | 33.11 | 33.93 | 33.09 | 33.77 | 774,360 | +0.59(+1.79%) |
Dec 16, 2010 | 32.91 | 33.22 | 32.60 | 33.17 | 451,282 | +0.33(+1.00%) |
Dec 15, 2010 | 32.85 | 33.59 | 32.61 | 32.84 | 525,947 | -0.02(-0.05%) |
Dec 14, 2010 | 32.65 | 33.00 | 32.44 | 32.86 | 547,261 | +0.13(+0.39%) |
Dec 13, 2010 | 31.75 | 32.81 | 31.69 | 32.73 | 1,002,330 | +0.91(+2.87%) |
Dec 10, 2010 | 31.84 | 31.84 | 31.15 | 31.82 | 1,073,594 | -0.05(-0.17%) |
Dec 09, 2010 | 31.89 | 32.06 | 31.38 | 31.87 | 582,642 | +0.30(+0.96%) |
Dec 08, 2010 | 31.67 | 31.99 | 31.18 | 31.57 | 408,332 | -0.17(-0.53%) |
Dec 07, 2010 | 31.97 | 32.49 | 31.67 | 31.74 | 787,062 | +0.19(+0.60%) |
Dec 06, 2010 | 31.03 | 31.88 | 30.81 | 31.55 | 439,903 | +0.35(+1.13%) |
Dec 03, 2010 | 30.12 | 31.21 | 30.12 | 31.19 | 736,190 | +0.80(+2.62%) |
Dec 02, 2010 | 29.90 | 30.84 | 29.77 | 30.40 | 737,122 | +0.57(+1.92%) |
Dec 01, 2010 | 29.24 | 29.84 | 29.08 | 29.83 | 749,439 | +0.98(+3.38%) |
Nov 30, 2010 | 28.75 | 29.16 | 28.58 | 28.85 | 868,311 | -0.07(-0.25%) |
Nov 29, 2010 | 28.90 | 29.13 | 28.51 | 28.92 | 914,203 | +0.03(+0.10%) |
Nov 26, 2010 | 29.06 | 29.13 | 28.76 | 28.89 | 519,152 | +0.26(+0.89%) |
Nov 24, 2010 | 29.19 | 28.63 | 28.63 | 28.63 | 1,152,138 | +0.74(+2.67%) |
Nov 23, 2010 | 28.09 | 28.30 | 27.78 | 27.89 | 868,485 | -0.84(-2.92%) |
Nov 22, 2010 | 27.97 | 28.73 | 27.84 | 28.73 | 570,135 | +0.60(+2.14%) |
Nov 19, 2010 | 27.83 | 28.15 | 27.38 | 28.13 | 456,563 | +0.27(+0.96%) |
Nov 18, 2010 | 28.01 | 28.19 | 27.51 | 27.86 | 503,278 | +0.13(+0.47%) |
Nov 17, 2010 | 27.46 | 27.83 | 26.99 | 27.73 | 381,373 | +0.29(+1.04%) |
Nov 16, 2010 | 27.71 | 27.72 | 27.14 | 27.44 | 486,077 | -0.46(-1.66%) |
Nov 15, 2010 | 27.91 | 28.24 | 27.77 | 27.91 | 481,166 | -0.01(-0.04%) |
Nov 12, 2010 | 28.49 | 28.72 | 27.75 | 27.92 | 424,731 | -0.82(-2.86%) |
Nov 11, 2010 | 27.80 | 28.91 | 27.70 | 28.74 | 452,932 | +0.50(+1.77%) |
Nov 10, 2010 | 28.03 | 28.28 | 27.84 | 28.24 | 890,722 | +0.01(+0.02%) |
Nov 09, 2010 | 29.18 | 29.34 | 28.15 | 28.24 | 941,940 | -1.29(-4.37%) |
Nov 08, 2010 | 29.88 | 30.18 | 29.06 | 29.53 | 829,839 | -0.13(-0.44%) |
Nov 05, 2010 | 31.46 | 31.80 | 28.13 | 29.66 | 3,279,283 | +2.49(+9.16%) |
Nov 04, 2010 | 26.76 | 27.20 | 26.58 | 27.17 | 711,001 | +0.68(+2.58%) |
Nov 03, 2010 | 26.44 | 26.75 | 26.13 | 26.49 | 549,927 | +0.06(+0.23%) |
Nov 02, 2010 | 26.81 | 26.81 | 26.27 | 26.43 | 594,223 | -0.12(-0.47%) |
Nov 01, 2010 | 25.02 | 26.55 | 25.02 | 26.55 | 915,577 | +1.70(+6.85%) |
Oct 29, 2010 | 24.39 | 25.05 | 24.12 | 24.85 | 519,035 | +0.40(+1.66%) |
Oct 28, 2010 | 25.17 | 25.17 | 24.36 | 24.44 | 266,172 | -0.55(-2.19%) |
Oct 27, 2010 | 24.99 | 25.24 | 24.86 | 24.99 | 389,157 | -0.36(-1.43%) |
Oct 25, 2010 | 25.26 | 25.59 | 25.16 | 25.36 | 281,938 | +0.27(+1.07%) |
Oct 22, 2010 | 24.97 | 25.15 | 24.78 | 25.09 | 128,507 | +0.21(+0.86%) |
Oct 21, 2010 | 25.16 | 25.62 | 24.58 | 24.87 | 408,683 | -0.15(-0.62%) |
Oct 20, 2010 | 24.39 | 25.11 | 24.39 | 25.03 | 429,851 | +0.82(+3.37%) |
Oct 19, 2010 | 24.11 | 24.87 | 23.94 | 24.21 | 337,735 | -0.27(-1.09%) |
Oct 18, 2010 | 25.00 | 25.05 | 24.31 | 24.48 | 283,850 | -0.50(-2.00%) |
Oct 15, 2010 | 25.10 | 25.10 | 24.13 | 24.98 | 564,866 | +0.07(+0.26%) |
Oct 14, 2010 | 25.23 | 25.34 | 24.59 | 24.91 | 390,995 | -0.35(-1.39%) |
Oct 13, 2010 | 25.00 | 25.43 | 24.63 | 25.27 | 393,098 | +0.37(+1.48%) |
Oct 12, 2010 | 24.74 | 24.96 | 24.44 | 24.90 | 335,725 | +0.11(+0.43%) |
Oct 11, 2010 | 24.51 | 24.91 | 24.22 | 24.79 | 349,785 | +0.23(+0.95%) |
Oct 08, 2010 | 24.56 | 24.64 | 24.07 | 24.56 | 379,697 | +0.43(+1.80%) |
Oct 07, 2010 | 24.83 | 24.83 | 23.87 | 24.12 | 383,742 | -0.51(-2.08%) |
Oct 06, 2010 | 24.16 | 24.66 | 23.99 | 24.64 | 453,078 | +0.50(+2.07%) |
Oct 05, 2010 | 24.03 | 24.47 | 23.75 | 24.14 | 567,039 | +0.37(+1.58%) |
Oct 04, 2010 | 24.07 | 24.34 | 23.54 | 23.76 | 381,277 | -0.46(-1.89%) |
Oct 01, 2010 | 24.22 | 24.85 | 24.00 | 24.22 | 495,022 | -0.49(-1.98%) |
Sep 30, 2010 | 24.76 | 24.84 | 24.09 | 24.71 | 904,783 | +0.10(+0.41%) |
Sep 29, 2010 | 24.39 | 24.70 | 24.26 | 24.61 | 413,740 | +0.02(+0.10%) |
Sep 28, 2010 | 24.24 | 24.63 | 23.83 | 24.58 | 436,621 | +0.37(+1.52%) |
Sep 27, 2010 | 24.49 | 24.51 | 23.95 | 24.21 | 345,000 | -0.35(-1.43%) |
Sep 24, 2010 | 23.97 | 24.62 | 23.66 | 24.56 | 374,654 | +1.05(+4.48%) |
Sep 23, 2010 | 23.59 | 23.95 | 23.33 | 23.51 | 510,916 | -0.57(-2.35%) |
Sep 22, 2010 | 24.31 | 24.65 | 23.77 | 24.08 | 495,836 | -0.43(-1.77%) |
Sep 21, 2010 | 24.32 | 24.89 | 23.77 | 24.51 | 562,981 | +0.15(+0.61%) |
Sep 20, 2010 | 23.61 | 24.44 | 23.34 | 24.36 | 470,835 | +0.93(+3.99%) |
Sep 17, 2010 | 23.43 | 23.78 | 23.18 | 23.43 | 716,810 | -0.65(-2.69%) |
Sep 15, 2010 | 24.17 | 24.23 | 23.81 | 24.08 | 498,653 | -0.01(-0.05%) |
Sep 14, 2010 | 24.79 | 24.79 | 24.09 | 24.09 | 555,520 | -0.84(-3.37%) |
Sep 13, 2010 | 24.47 | 25.00 | 24.19 | 24.93 | 413,303 | +0.68(+2.82%) |
Sep 10, 2010 | 24.43 | 24.56 | 24.15 | 24.24 | 272,763 | -0.05(-0.22%) |
Sep 09, 2010 | 24.58 | 24.97 | 24.05 | 24.30 | 362,459 | +0.02(+0.07%) |
Sep 08, 2010 | 24.28 | 24.51 | 24.09 | 24.28 | 302,541 | +0.07(+0.29%) |
Sep 07, 2010 | 24.75 | 24.84 | 24.14 | 24.21 | 462,932 | -0.67(-2.70%) |
Sep 03, 2010 | 25.50 | 25.59 | 24.36 | 24.88 | 743,367 | -0.36(-1.42%) |
Sep 02, 2010 | 24.72 | 25.62 | 24.72 | 25.24 | 582,150 | +0.57(+2.29%) |
Sep 01, 2010 | 24.07 | 24.71 | 23.89 | 24.67 | 964,602 | +1.24(+5.31%) |
Aug 31, 2010 | 23.41 | 24.03 | 23.09 | 23.43 | 4,385 | +0.04(+0.17%) |
Aug 30, 2010 | 23.70 | 23.81 | 23.36 | 23.39 | 948,272 | +0.11(+0.47%) |
Aug 27, 2010 | 23.30 | 23.86 | 23.07 | 23.28 | 968,431 | +0.11(+0.46%) |
Aug 26, 2010 | 23.03 | 23.69 | 22.97 | 23.17 | 1,467,976 | +0.27(+1.20%) |
Aug 25, 2010 | 21.40 | 22.96 | 21.40 | 22.90 | 1,356,820 | +1.37(+6.36%) |
Aug 24, 2010 | 21.75 | 22.01 | 21.45 | 21.53 | 1,195,481 | -0.57(-2.56%) |
Aug 23, 2010 | 22.40 | 22.72 | 22.08 | 22.09 | 1,294,331 | -0.08(-0.35%) |
Aug 20, 2010 | 21.83 | 22.22 | 21.81 | 22.17 | 661,584 | +0.17(+0.76%) |
Aug 19, 2010 | 21.77 | 22.24 | 21.76 | 22.00 | 988,950 | +0.17(+0.76%) |
Aug 18, 2010 | 21.39 | 22.07 | 21.21 | 21.84 | 584,290 | +0.48(+2.23%) |
Aug 17, 2010 | 20.76 | 21.55 | 20.66 | 21.36 | 568,917 | +0.86(+4.21%) |
Aug 16, 2010 | 20.24 | 20.89 | 20.09 | 20.50 | 384,145 | +0.00(+0.00%) |
Aug 13, 2010 | 20.50 | 20.89 | 20.41 | 20.50 | 354,267 | -0.09(-0.43%) |
Aug 12, 2010 | 20.74 | 21.04 | 20.58 | 20.59 | 530,859 | -0.54(-2.56%) |
Aug 11, 2010 | 21.71 | 21.79 | 21.00 | 21.13 | 684,694 | -1.21(-5.43%) |
Aug 10, 2010 | 22.69 | 22.85 | 22.16 | 22.34 | 434,967 | -0.59(-2.57%) |
Aug 09, 2010 | 22.21 | 22.96 | 22.21 | 22.93 | 946,134 | +1.02(+4.67%) |
Aug 06, 2010 | 21.91 | 22.67 | 21.16 | 21.91 | 631,439 | +0.17(+0.79%) |
Aug 05, 2010 | 21.62 | 22.07 | 21.33 | 21.74 | 1,112,176 | -0.18(-0.81%) |
Aug 04, 2010 | 22.31 | 22.43 | 21.53 | 21.92 | 596,711 | -0.23(-1.02%) |
Aug 03, 2010 | 22.65 | 22.83 | 21.69 | 22.14 | 691,981 | -0.51(-2.23%) |
Aug 02, 2010 | 22.16 | 22.87 | 22.09 | 22.65 | 636,675 | +0.89(+4.08%) |
Jul 30, 2010 | 21.76 | 22.14 | 20.89 | 21.76 | 606,456 | +0.49(+2.32%) |
Jul 29, 2010 | 21.54 | 21.72 | 20.78 | 21.27 | 395,148 | -0.02(-0.08%) |
Jul 28, 2010 | 21.54 | 21.72 | 20.87 | 21.28 | 664,133 | -0.24(-1.11%) |
Jul 27, 2010 | 22.20 | 22.39 | 21.40 | 21.52 | 836,674 | -0.73(-3.26%) |
Jul 26, 2010 | 21.77 | 22.37 | 21.46 | 22.25 | 545,496 | +0.05(+0.24%) |
Jul 23, 2010 | 21.18 | 22.24 | 21.02 | 22.19 | 523,171 | +0.86(+4.02%) |
Jul 22, 2010 | 20.81 | 21.67 | 20.75 | 21.34 | 640,877 | +0.79(+3.85%) |
Jul 21, 2010 | 20.61 | 21.18 | 20.42 | 20.55 | 1,292,715 | +0.24(+1.20%) |
Jul 20, 2010 | 18.92 | 20.34 | 18.87 | 20.30 | 812,855 | +1.02(+5.31%) |
Jul 19, 2010 | 19.56 | 19.67 | 18.96 | 19.28 | 572,146 | -0.13(-0.67%) |
Jul 16, 2010 | 19.41 | 19.89 | 19.35 | 19.41 | 931,725 | -0.53(-2.66%) |
Jul 15, 2010 | 19.52 | 20.01 | 19.09 | 19.94 | 858,430 | +0.53(+2.73%) |
Jul 14, 2010 | 19.35 | 19.50 | 18.87 | 19.41 | 536,111 | -0.14(-0.70%) |
Jul 13, 2010 | 19.31 | 19.67 | 19.20 | 19.55 | 427,379 | +0.51(+2.69%) |
Jul 12, 2010 | 19.12 | 19.39 | 18.67 | 19.03 | 312,059 | -0.24(-1.27%) |
Jul 09, 2010 | 19.28 | 19.49 | 19.00 | 19.28 | 412,497 | +0.10(+0.50%) |
Jul 08, 2010 | 18.52 | 19.58 | 18.52 | 19.18 | 1,113,164 | +1.11(+6.12%) |
Jul 07, 2010 | 17.12 | 18.15 | 16.99 | 18.08 | 498,840 | +1.06(+6.23%) |
Jul 06, 2010 | 17.61 | 17.84 | 16.87 | 17.02 | 773,349 | -0.46(-2.62%) |
Jul 02, 2010 | 17.48 | 17.59 | 16.96 | 17.48 | 569,149 | +0.32(+1.84%) |
Jul 01, 2010 | 17.16 | 18.05 | 16.67 | 17.16 | 1,464,330 | -0.80(-4.47%) |
Jun 30, 2010 | 17.81 | 18.35 | 17.74 | 17.96 | 866 | +0.24(+1.38%) |
Jun 29, 2010 | 18.49 | 18.50 | 17.52 | 17.72 | 902,530 | -1.17(-6.21%) |
Jun 25, 2010 | 18.89 | 19.60 | 18.58 | 18.89 | 908,311 | +0.24(+1.28%) |
Jun 24, 2010 | 18.97 | 19.29 | 18.54 | 18.65 | 872,229 | -0.40(-2.12%) |
Jun 23, 2010 | 18.53 | 19.44 | 17.80 | 19.06 | 832,852 | +0.48(+2.60%) |
Jun 22, 2010 | 19.55 | 19.67 | 18.53 | 18.58 | 906,202 | -0.88(-4.53%) |
Jun 21, 2010 | 19.74 | 20.12 | 19.21 | 19.46 | 968,869 | +0.20(+1.02%) |
Jun 18, 2010 | 19.26 | 19.93 | 19.22 | 19.26 | 899,406 | -0.48(-2.41%) |
Jun 17, 2010 | 20.34 | 20.34 | 19.16 | 19.74 | 681,201 | -0.45(-2.21%) |
Jun 16, 2010 | 20.70 | 20.70 | 19.97 | 20.18 | 370,477 | -0.55(-2.64%) |
Jun 15, 2010 | 19.86 | 20.75 | 19.50 | 20.73 | 412,744 | +0.83(+4.16%) |
Jun 14, 2010 | 20.55 | 20.61 | 19.68 | 19.90 | 885,947 | -0.69(-3.35%) |
Jun 11, 2010 | 20.06 | 20.64 | 19.87 | 20.59 | 301,431 | +0.15(+0.76%) |
Jun 10, 2010 | 19.83 | 20.47 | 19.68 | 20.44 | 377,520 | +1.08(+5.56%) |
Jun 09, 2010 | 19.81 | 20.21 | 19.17 | 19.36 | 716,235 | -0.22(-1.12%) |
Jun 08, 2010 | 19.78 | 20.08 | 18.90 | 19.58 | 949,391 | -0.25(-1.26%) |
Jun 07, 2010 | 20.51 | 20.51 | 19.62 | 19.83 | 859,527 | -0.48(-2.34%) |
Jun 04, 2010 | 20.31 | 21.23 | 19.97 | 20.31 | 818,569 | -0.86(-4.05%) |
Jun 03, 2010 | 21.79 | 22.05 | 20.89 | 21.17 | 591,207 | -0.30(-1.39%) |
Jun 02, 2010 | 21.36 | 21.48 | 20.90 | 21.46 | 463,124 | +0.50(+2.39%) |
Jun 01, 2010 | 21.92 | 22.06 | 20.96 | 20.96 | 606,112 | -1.35(-6.05%) |
May 28, 2010 | 22.31 | 22.61 | 21.96 | 22.31 | 401,977 | -0.28(-1.24%) |
May 27, 2010 | 21.43 | 22.59 | 21.27 | 22.59 | 352,764 | +1.40(+6.60%) |
May 26, 2010 | 21.53 | 22.47 | 21.09 | 21.20 | 552,996 | -0.08(-0.36%) |
May 25, 2010 | 19.96 | 21.33 | 19.44 | 21.27 | 860,423 | +0.41(+1.97%) |
May 24, 2010 | 21.00 | 21.52 | 20.81 | 20.86 | 542,067 | -0.23(-1.10%) |
May 21, 2010 | 19.72 | 21.30 | 19.55 | 21.09 | 704,904 | +0.80(+3.96%) |
May 20, 2010 | 20.12 | 20.91 | 19.99 | 20.29 | 547,916 | -1.18(-5.49%) |
May 19, 2010 | 22.09 | 22.36 | 20.94 | 21.47 | 381,129 | -0.82(-3.66%) |
May 18, 2010 | 23.18 | 23.39 | 22.14 | 22.28 | 346,492 | -0.46(-2.02%) |
May 17, 2010 | 23.46 | 23.58 | 21.96 | 22.74 | 399,062 | -0.33(-1.44%) |
May 14, 2010 | 23.08 | 23.57 | 22.55 | 23.08 | 398,264 | -0.52(-2.22%) |
May 13, 2010 | 24.18 | 24.37 | 23.26 | 23.60 | 605,648 | +0.65(+2.83%) |
May 12, 2010 | 22.92 | 24.54 | 22.86 | 22.95 | 1,054,081 | +0.24(+1.07%) |
May 11, 2010 | 22.74 | 23.21 | 22.46 | 22.71 | 743,171 | +0.30(+1.36%) |
May 10, 2010 | 22.10 | 22.44 | 22.06 | 22.40 | 468,278 | +1.46(+6.96%) |
May 07, 2010 | 22.63 | 22.63 | 20.83 | 20.95 | 1,133,065 | -1.71(-7.56%) |
May 06, 2010 | 22.90 | 23.21 | 19.94 | 22.66 | 1,177,692 | +0.01(+0.03%) |
May 05, 2010 | 23.03 | 23.70 | 22.46 | 22.65 | 935,559 | -1.20(-5.02%) |
May 04, 2010 | 24.50 | 24.55 | 23.35 | 23.85 | 920,665 | -1.21(-4.84%) |
May 03, 2010 | 26.36 | 26.81 | 24.40 | 25.06 | 1,950,472 | -0.86(-3.31%) |
Apr 30, 2010 | 26.36 | 26.78 | 25.78 | 25.92 | 641,443 | -0.37(-1.40%) |
Apr 29, 2010 | 25.44 | 26.37 | 25.36 | 26.29 | 355,447 | +1.00(+3.95%) |
Apr 28, 2010 | 24.90 | 25.59 | 24.90 | 25.29 | 651,618 | +0.66(+2.68%) |
Apr 27, 2010 | 25.73 | 26.00 | 24.53 | 24.63 | 476,271 | -1.27(-4.90%) |
Apr 26, 2010 | 26.52 | 26.78 | 25.71 | 25.90 | 430,420 | -0.50(-1.89%) |
Apr 23, 2010 | 25.69 | 26.78 | 25.37 | 26.40 | 681,861 | +0.52(+2.00%) |
Apr 22, 2010 | 25.24 | 26.16 | 24.77 | 25.88 | 663,513 | +0.31(+1.21%) |
Apr 21, 2010 | 25.24 | 25.74 | 25.02 | 25.57 | 491,581 | +0.41(+1.63%) |
Apr 20, 2010 | 24.33 | 25.24 | 24.33 | 25.16 | 510,674 | +0.89(+3.68%) |
Apr 19, 2010 | 24.05 | 24.35 | 23.81 | 24.27 | 330,027 | +0.21(+0.87%) |
Apr 16, 2010 | 24.65 | 24.65 | 23.46 | 24.06 | 398,017 | -0.55(-2.25%) |
Apr 15, 2010 | 24.61 | 24.72 | 24.46 | 24.61 | 251,565 | -0.22(-0.89%) |
Apr 14, 2010 | 24.44 | 24.96 | 24.31 | 24.83 | 462,757 | +0.60(+2.48%) |
Apr 13, 2010 | 23.69 | 24.39 | 23.59 | 24.23 | 563,553 | +0.57(+2.42%) |
Apr 12, 2010 | 23.39 | 23.92 | 23.08 | 23.66 | 392,992 | +0.27(+1.17%) |
Apr 09, 2010 | 23.00 | 23.47 | 22.93 | 23.39 | 253,321 | +0.38(+1.63%) |
Apr 08, 2010 | 22.22 | 23.09 | 22.13 | 23.01 | 446,158 | +0.82(+3.67%) |
Apr 07, 2010 | 23.46 | 23.76 | 21.97 | 22.19 | 695,897 | -1.25(-5.33%) |
Apr 06, 2010 | 22.98 | 23.55 | 22.54 | 23.44 | 527,504 | +0.29(+1.26%) |
Apr 05, 2010 | 22.70 | 23.35 | 22.53 | 23.15 | 241,397 | +0.50(+2.21%) |