Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.51 | 37.67 | 37.27 | 37.35 | 386,288 | -0.17(-0.45%) |
Mar 30, 2011 | 37.72 | 37.98 | 37.47 | 37.52 | 337,882 | -0.01(-0.02%) |
Mar 29, 2011 | 36.90 | 37.55 | 36.83 | 37.53 | 291,552 | +0.60(+1.63%) |
Mar 28, 2011 | 37.27 | 37.37 | 36.91 | 36.93 | 407,817 | -0.19(-0.52%) |
Mar 25, 2011 | 36.99 | 37.44 | 36.70 | 37.12 | 318,460 | +0.22(+0.59%) |
Mar 24, 2011 | 36.64 | 36.99 | 36.17 | 36.90 | 295,286 | +0.50(+1.38%) |
Mar 23, 2011 | 36.57 | 36.64 | 36.05 | 36.40 | 314,934 | -0.22(-0.59%) |
Mar 22, 2011 | 36.72 | 36.80 | 36.51 | 36.62 | 305,598 | -0.10(-0.27%) |
Mar 21, 2011 | 36.72 | 36.86 | 36.28 | 36.72 | 917,539 | +0.84(+2.34%) |
Mar 18, 2011 | 35.84 | 36.07 | 35.61 | 35.88 | 624,611 | +0.41(+1.15%) |
Mar 17, 2011 | 36.02 | 36.07 | 35.32 | 35.47 | 630,161 | +0.02(+0.04%) |
Mar 16, 2011 | 36.03 | 36.32 | 35.11 | 35.45 | 702,432 | -0.69(-1.92%) |
Mar 15, 2011 | 35.75 | 36.49 | 35.75 | 36.15 | 632,007 | -0.12(-0.34%) |
Mar 14, 2011 | 35.82 | 36.40 | 35.74 | 36.27 | 423,282 | +0.07(+0.19%) |
Mar 11, 2011 | 35.72 | 36.41 | 35.54 | 36.20 | 519,631 | +0.39(+1.08%) |
Mar 10, 2011 | 36.01 | 36.01 | 35.20 | 35.82 | 561,385 | -0.72(-1.96%) |
Mar 09, 2011 | 36.45 | 36.61 | 36.06 | 36.53 | 381,092 | -0.06(-0.17%) |
Mar 08, 2011 | 36.40 | 36.98 | 35.98 | 36.60 | 489,401 | +0.37(+1.02%) |
Mar 07, 2011 | 37.05 | 37.14 | 35.77 | 36.23 | 334,542 | -0.60(-1.63%) |
Mar 04, 2011 | 37.10 | 37.23 | 36.50 | 36.83 | 223,190 | -0.37(-1.00%) |
Mar 03, 2011 | 36.62 | 37.41 | 36.62 | 37.20 | 331,620 | +0.95(+2.62%) |
Mar 02, 2011 | 36.02 | 36.66 | 36.02 | 36.25 | 452,191 | +0.19(+0.53%) |
Mar 01, 2011 | 36.47 | 36.81 | 36.02 | 36.06 | 488,488 | -0.38(-1.04%) |
Feb 28, 2011 | 36.24 | 36.70 | 36.12 | 36.43 | 495,000 | +0.42(+1.16%) |
Feb 25, 2011 | 35.42 | 36.02 | 35.00 | 36.02 | 374,526 | +0.87(+2.48%) |
Feb 24, 2011 | 35.08 | 35.72 | 34.79 | 35.15 | 610,286 | +0.07(+0.20%) |
Feb 23, 2011 | 36.29 | 36.32 | 34.78 | 35.08 | 593,108 | -1.10(-3.03%) |
Feb 22, 2011 | 36.76 | 37.12 | 36.17 | 36.17 | 436,587 | -1.27(-3.40%) |
Feb 18, 2011 | 37.27 | 37.69 | 37.25 | 37.45 | 411,983 | +0.30(+0.81%) |
Feb 17, 2011 | 36.97 | 37.40 | 36.72 | 37.15 | 362,111 | +0.04(+0.10%) |
Feb 16, 2011 | 36.56 | 37.20 | 36.56 | 37.11 | 473,411 | +0.70(+1.92%) |
Feb 15, 2011 | 36.57 | 36.58 | 36.21 | 36.41 | 259,538 | -0.31(-0.84%) |
Feb 14, 2011 | 36.21 | 36.82 | 36.21 | 36.72 | 238,695 | +0.39(+1.08%) |
Feb 11, 2011 | 35.87 | 36.48 | 35.83 | 36.33 | 376,788 | +0.35(+0.98%) |
Feb 10, 2011 | 35.74 | 36.01 | 35.61 | 35.97 | 431,556 | +0.05(+0.15%) |
Feb 09, 2011 | 36.03 | 36.18 | 35.70 | 35.92 | 517,327 | -0.29(-0.81%) |
Feb 08, 2011 | 35.72 | 36.26 | 35.48 | 36.21 | 548,952 | +0.38(+1.05%) |
Feb 07, 2011 | 34.94 | 35.97 | 34.86 | 35.84 | 746,240 | +0.91(+2.61%) |
Feb 04, 2011 | 34.84 | 35.03 | 34.53 | 34.92 | 240,034 | +0.05(+0.13%) |
Feb 03, 2011 | 34.67 | 34.97 | 34.50 | 34.88 | 368,726 | +0.12(+0.33%) |
Feb 02, 2011 | 34.44 | 35.07 | 34.44 | 34.76 | 435,118 | +0.16(+0.47%) |
Feb 01, 2011 | 34.15 | 34.65 | 34.04 | 34.60 | 421,918 | +0.52(+1.53%) |
Jan 31, 2011 | 33.88 | 34.45 | 33.75 | 34.08 | 583,496 | +0.29(+0.86%) |
Jan 28, 2011 | 34.53 | 34.72 | 33.56 | 33.79 | 378,396 | -0.74(-2.13%) |
Jan 27, 2011 | 34.47 | 34.75 | 34.22 | 34.52 | 492,380 | -0.09(-0.27%) |
Jan 26, 2011 | 34.54 | 35.22 | 34.54 | 34.62 | 618,984 | +0.13(+0.38%) |
Jan 25, 2011 | 33.30 | 34.55 | 32.69 | 34.49 | 1,016,898 | +0.94(+2.79%) |
Jan 24, 2011 | 33.32 | 33.78 | 33.27 | 33.55 | 559,350 | +0.27(+0.81%) |
Jan 21, 2011 | 33.23 | 33.81 | 33.01 | 33.28 | 725,482 | +0.77(+2.36%) |
Jan 20, 2011 | 33.28 | 33.49 | 32.48 | 32.51 | 455,703 | -0.61(-1.83%) |
Jan 19, 2011 | 33.17 | 33.77 | 33.10 | 33.12 | 701,015 | -0.20(-0.60%) |
Jan 18, 2011 | 33.10 | 33.38 | 33.05 | 33.32 | 577,148 | +0.30(+0.91%) |
Jan 14, 2011 | 32.48 | 33.20 | 32.47 | 33.02 | 587,264 | +0.55(+1.70%) |
Jan 13, 2011 | 32.70 | 32.84 | 32.35 | 32.47 | 167,571 | -0.22(-0.68%) |
Jan 12, 2011 | 32.54 | 32.78 | 32.50 | 32.69 | 296,366 | +0.45(+1.40%) |
Jan 11, 2011 | 32.29 | 32.49 | 32.10 | 32.24 | 215,592 | +0.15(+0.48%) |
Jan 10, 2011 | 31.74 | 32.36 | 31.56 | 32.08 | 313,219 | +0.12(+0.38%) |
Jan 07, 2011 | 31.50 | 32.18 | 31.50 | 31.96 | 443,323 | +0.53(+1.68%) |
Jan 06, 2011 | 31.56 | 31.98 | 31.39 | 31.43 | 443,301 | -0.12(-0.36%) |
Jan 05, 2011 | 31.14 | 31.62 | 31.14 | 31.55 | 346,616 | +0.25(+0.81%) |
Jan 04, 2011 | 31.93 | 32.09 | 31.15 | 31.29 | 360,358 | -0.68(-2.11%) |
Jan 03, 2011 | 31.81 | 32.27 | 31.66 | 31.97 | 255,906 | +0.45(+1.44%) |
Dec 31, 2010 | 31.58 | 31.69 | 31.45 | 31.52 | 419,806 | -0.18(-0.56%) |
Dec 30, 2010 | 31.65 | 31.84 | 31.58 | 31.69 | 231,447 | +0.01(+0.02%) |
Dec 29, 2010 | 31.58 | 31.80 | 31.57 | 31.68 | 257,786 | +0.17(+0.54%) |
Dec 28, 2010 | 31.55 | 31.58 | 31.29 | 31.52 | 166,039 | +0.00(+0.00%) |
Dec 27, 2010 | 31.27 | 31.62 | 31.22 | 31.52 | 165,482 | +0.09(+0.29%) |
Dec 23, 2010 | 31.35 | 31.52 | 31.35 | 31.42 | 354,345 | +0.11(+0.34%) |
Dec 22, 2010 | 30.93 | 31.52 | 30.86 | 31.32 | 354,873 | +0.43(+1.39%) |
Dec 21, 2010 | 30.73 | 30.96 | 30.65 | 30.89 | 296,933 | +0.27(+0.88%) |
Dec 20, 2010 | 31.06 | 31.12 | 30.55 | 30.62 | 323,132 | -0.36(-1.16%) |
Dec 17, 2010 | 31.16 | 31.16 | 30.96 | 30.98 | 484,967 | -0.18(-0.59%) |
Dec 16, 2010 | 30.68 | 31.25 | 30.57 | 31.16 | 289,350 | +0.54(+1.78%) |
Dec 15, 2010 | 30.80 | 31.06 | 30.60 | 30.62 | 443,964 | -0.27(-0.87%) |
Dec 14, 2010 | 30.53 | 31.14 | 30.53 | 30.89 | 772,600 | +0.35(+1.16%) |
Dec 13, 2010 | 30.79 | 30.92 | 30.50 | 30.53 | 278,302 | -0.11(-0.35%) |
Dec 10, 2010 | 30.59 | 30.77 | 30.26 | 30.64 | 239,206 | +0.10(+0.33%) |
Dec 09, 2010 | 30.56 | 30.63 | 30.20 | 30.54 | 273,179 | +0.15(+0.51%) |
Dec 08, 2010 | 30.63 | 30.86 | 30.35 | 30.39 | 131,077 | -0.14(-0.45%) |
Dec 07, 2010 | 30.90 | 30.92 | 30.43 | 30.53 | 344,991 | -0.01(-0.03%) |
Dec 06, 2010 | 30.33 | 30.63 | 30.13 | 30.53 | 223,155 | +0.10(+0.33%) |
Dec 03, 2010 | 30.10 | 30.56 | 30.09 | 30.43 | 218,101 | +0.11(+0.35%) |
Dec 02, 2010 | 29.77 | 30.38 | 29.77 | 30.33 | 354,799 | +0.64(+2.15%) |
Dec 01, 2010 | 29.35 | 29.90 | 29.35 | 29.69 | 408,518 | +0.93(+3.23%) |
Nov 30, 2010 | 28.68 | 29.06 | 28.56 | 28.76 | 408,187 | -0.25(-0.87%) |
Nov 29, 2010 | 29.11 | 29.11 | 28.55 | 29.01 | 309,910 | -0.25(-0.87%) |
Nov 26, 2010 | 29.39 | 29.54 | 29.14 | 29.27 | 120,211 | -0.33(-1.11%) |
Nov 24, 2010 | 29.12 | 29.60 | 29.60 | 29.60 | 333,978 | +0.72(+2.51%) |
Nov 23, 2010 | 28.89 | 29.10 | 28.65 | 28.87 | 389,291 | -0.51(-1.74%) |
Nov 22, 2010 | 29.18 | 29.47 | 28.86 | 29.38 | 414,875 | +0.02(+0.05%) |
Nov 19, 2010 | 28.91 | 29.38 | 28.74 | 29.37 | 422,817 | +0.41(+1.42%) |
Nov 18, 2010 | 29.39 | 29.56 | 28.81 | 28.96 | 1,251,832 | -0.04(-0.13%) |
Nov 17, 2010 | 29.03 | 29.10 | 28.79 | 28.99 | 495,876 | -0.03(-0.11%) |
Nov 16, 2010 | 29.53 | 29.55 | 28.86 | 29.03 | 604,858 | -0.82(-2.76%) |
Nov 15, 2010 | 29.94 | 30.12 | 29.56 | 29.85 | 455,710 | +0.00(+0.00%) |
Nov 12, 2010 | 29.97 | 30.32 | 29.67 | 29.85 | 317,147 | -0.42(-1.39%) |
Nov 11, 2010 | 29.95 | 30.38 | 29.79 | 30.27 | 231,872 | -0.05(-0.18%) |
Nov 10, 2010 | 30.15 | 30.40 | 29.71 | 30.32 | 289,751 | +0.20(+0.66%) |
Nov 09, 2010 | 30.61 | 30.75 | 29.96 | 30.12 | 421,937 | -0.37(-1.20%) |
Nov 08, 2010 | 30.46 | 30.54 | 30.18 | 30.49 | 280,289 | -0.06(-0.20%) |
Nov 05, 2010 | 30.11 | 30.56 | 29.99 | 30.55 | 580,100 | +0.48(+1.60%) |
Nov 04, 2010 | 29.83 | 30.15 | 29.73 | 30.07 | 346,858 | +0.68(+2.31%) |
Nov 03, 2010 | 29.38 | 29.47 | 28.76 | 29.39 | 518,719 | +0.08(+0.29%) |
Nov 02, 2010 | 29.42 | 29.50 | 29.07 | 29.31 | 828,295 | +0.15(+0.52%) |
Nov 01, 2010 | 29.47 | 29.56 | 28.83 | 29.15 | 491,662 | -0.03(-0.10%) |
Oct 29, 2010 | 29.02 | 29.39 | 29.02 | 29.19 | 452,732 | +0.03(+0.10%) |
Oct 28, 2010 | 29.70 | 29.70 | 29.00 | 29.15 | 445,220 | -0.26(-0.88%) |
Oct 27, 2010 | 29.28 | 29.67 | 28.90 | 29.41 | 1,112,636 | -1.44(-4.67%) |
Oct 25, 2010 | 30.57 | 31.19 | 30.46 | 30.86 | 512,258 | +0.56(+1.84%) |
Oct 22, 2010 | 30.15 | 30.44 | 29.99 | 30.30 | 401,607 | +0.18(+0.61%) |
Oct 21, 2010 | 30.14 | 30.78 | 29.83 | 30.12 | 440,565 | +0.14(+0.48%) |
Oct 20, 2010 | 29.68 | 30.40 | 29.66 | 29.97 | 322,029 | +0.47(+1.58%) |
Oct 19, 2010 | 29.79 | 30.01 | 29.28 | 29.51 | 355,083 | -0.73(-2.42%) |
Oct 18, 2010 | 30.22 | 30.42 | 29.98 | 30.24 | 214,565 | +0.02(+0.05%) |
Oct 15, 2010 | 30.45 | 30.62 | 29.83 | 30.22 | 393,813 | +0.05(+0.15%) |
Oct 14, 2010 | 30.38 | 30.60 | 29.99 | 30.18 | 244,495 | -0.18(-0.58%) |
Oct 13, 2010 | 29.79 | 30.66 | 29.61 | 30.35 | 580,178 | +0.79(+2.66%) |
Oct 12, 2010 | 29.51 | 29.69 | 29.03 | 29.57 | 229,948 | +0.02(+0.05%) |
Oct 11, 2010 | 29.59 | 29.73 | 29.48 | 29.55 | 284,168 | -0.13(-0.44%) |
Oct 08, 2010 | 29.68 | 29.80 | 29.06 | 29.68 | 793,251 | +0.41(+1.41%) |
Oct 07, 2010 | 29.34 | 29.41 | 29.04 | 29.27 | 436,589 | +0.09(+0.31%) |
Oct 06, 2010 | 29.62 | 29.67 | 28.84 | 29.18 | 800,148 | -0.54(-1.82%) |
Oct 05, 2010 | 29.55 | 30.11 | 29.52 | 29.72 | 696,786 | +0.47(+1.59%) |
Oct 04, 2010 | 29.28 | 29.54 | 29.19 | 29.25 | 920,521 | -0.17(-0.57%) |
Oct 01, 2010 | 29.42 | 29.49 | 29.04 | 29.42 | 451,671 | +0.48(+1.65%) |
Sep 30, 2010 | 28.94 | 29.60 | 28.79 | 28.94 | 1,573 | -0.23(-0.78%) |
Sep 29, 2010 | 28.79 | 29.38 | 28.61 | 29.17 | 370,158 | +0.38(+1.32%) |
Sep 28, 2010 | 28.92 | 28.96 | 28.14 | 28.79 | 300,027 | -0.08(-0.29%) |
Sep 27, 2010 | 28.83 | 29.02 | 28.61 | 28.87 | 178,256 | -0.02(-0.05%) |
Sep 24, 2010 | 28.47 | 28.94 | 28.41 | 28.89 | 154,814 | +0.90(+3.22%) |
Sep 23, 2010 | 28.26 | 28.57 | 27.93 | 27.99 | 220,046 | -0.60(-2.11%) |
Sep 22, 2010 | 28.88 | 29.06 | 28.11 | 28.59 | 423,143 | -0.46(-1.58%) |
Sep 21, 2010 | 28.97 | 29.34 | 28.90 | 29.05 | 613,091 | -0.08(-0.26%) |
Sep 20, 2010 | 28.65 | 29.23 | 28.38 | 29.12 | 440,223 | +0.56(+1.98%) |
Sep 17, 2010 | 28.56 | 28.86 | 28.25 | 28.56 | 782,124 | -0.21(-0.72%) |
Sep 15, 2010 | 28.70 | 29.08 | 28.51 | 28.77 | 468,185 | -0.27(-0.92%) |
Sep 14, 2010 | 29.02 | 29.48 | 28.99 | 29.03 | 365,561 | -0.14(-0.47%) |
Sep 13, 2010 | 29.25 | 29.43 | 29.06 | 29.17 | 353,118 | +0.32(+1.11%) |
Sep 10, 2010 | 28.38 | 29.02 | 28.30 | 28.85 | 389,198 | +0.50(+1.75%) |
Sep 09, 2010 | 28.75 | 28.78 | 28.16 | 28.35 | 279,255 | +0.08(+0.30%) |
Sep 08, 2010 | 27.64 | 28.54 | 27.63 | 28.27 | 404,212 | +0.76(+2.74%) |
Sep 07, 2010 | 28.09 | 28.20 | 27.40 | 27.51 | 285,310 | -0.77(-2.72%) |
Sep 03, 2010 | 28.22 | 28.33 | 27.85 | 28.29 | 345,997 | +0.59(+2.15%) |
Sep 02, 2010 | 27.10 | 27.76 | 26.91 | 27.69 | 312,099 | +0.63(+2.31%) |
Sep 01, 2010 | 26.43 | 27.13 | 25.71 | 27.06 | 415,044 | +1.21(+4.66%) |
Aug 31, 2010 | 25.84 | 26.13 | 25.48 | 25.86 | 524 | -0.11(-0.44%) |
Aug 30, 2010 | 26.16 | 26.42 | 25.96 | 25.97 | 393,147 | -0.26(-0.99%) |
Aug 27, 2010 | 26.23 | 26.37 | 25.37 | 26.23 | 404,508 | +0.44(+1.72%) |
Aug 26, 2010 | 25.87 | 26.01 | 25.34 | 25.79 | 1,187 | +0.31(+1.22%) |
Aug 25, 2010 | 25.05 | 25.92 | 24.77 | 25.48 | 546,395 | +0.14(+0.57%) |
Aug 24, 2010 | 25.59 | 25.65 | 25.00 | 25.34 | 615,443 | -0.76(-2.90%) |
Aug 23, 2010 | 27.00 | 27.10 | 26.08 | 26.09 | 445,372 | -0.71(-2.66%) |
Aug 20, 2010 | 26.62 | 26.86 | 26.28 | 26.81 | 350,419 | +0.02(+0.08%) |
Aug 19, 2010 | 27.19 | 27.48 | 26.67 | 26.78 | 449,345 | -0.67(-2.46%) |
Aug 18, 2010 | 27.30 | 27.61 | 26.98 | 27.46 | 420,111 | +0.16(+0.58%) |
Aug 17, 2010 | 27.00 | 27.88 | 26.99 | 27.30 | 651,029 | +0.60(+2.24%) |
Aug 16, 2010 | 26.39 | 26.75 | 26.21 | 26.70 | 447,853 | +0.18(+0.69%) |
Aug 13, 2010 | 26.52 | 26.77 | 26.43 | 26.52 | 315,704 | -0.20(-0.74%) |
Aug 12, 2010 | 26.32 | 26.82 | 26.04 | 26.72 | 583,451 | -0.23(-0.84%) |
Aug 11, 2010 | 27.25 | 27.72 | 26.77 | 26.94 | 1,099,703 | -0.99(-3.55%) |
Aug 10, 2010 | 27.33 | 28.06 | 27.28 | 27.93 | 1,001,051 | +0.20(+0.71%) |
Aug 09, 2010 | 27.77 | 27.87 | 27.58 | 27.74 | 416,157 | +0.08(+0.30%) |
Aug 06, 2010 | 27.65 | 27.72 | 26.87 | 27.65 | 924,705 | +0.05(+0.19%) |
Aug 05, 2010 | 27.45 | 27.97 | 27.43 | 27.60 | 372,579 | -0.14(-0.52%) |
Aug 04, 2010 | 27.60 | 27.90 | 27.50 | 27.75 | 377,493 | +0.32(+1.16%) |
Aug 03, 2010 | 27.25 | 27.67 | 26.94 | 27.43 | 405,244 | +0.01(+0.03%) |
Aug 02, 2010 | 27.59 | 27.79 | 27.27 | 27.42 | 454,694 | +0.49(+1.83%) |
Jul 30, 2010 | 26.93 | 26.99 | 25.70 | 26.93 | 818,259 | +0.17(+0.65%) |
Jul 29, 2010 | 27.16 | 27.28 | 26.30 | 26.75 | 604,823 | -0.27(-1.01%) |
Jul 28, 2010 | 27.00 | 27.12 | 26.68 | 27.03 | 1,111,057 | -0.08(-0.31%) |
Jul 27, 2010 | 26.82 | 27.47 | 26.76 | 27.11 | 1,804,299 | +0.70(+2.64%) |
Jul 26, 2010 | 26.16 | 26.46 | 25.79 | 26.41 | 586,910 | +0.45(+1.72%) |
Jul 23, 2010 | 24.68 | 26.02 | 24.59 | 25.96 | 858,880 | +1.12(+4.51%) |
Jul 22, 2010 | 24.34 | 25.09 | 24.34 | 24.84 | 424,773 | +0.82(+3.41%) |
Jul 21, 2010 | 23.87 | 24.41 | 23.81 | 24.03 | 539,634 | +0.30(+1.25%) |
Jul 20, 2010 | 22.90 | 23.75 | 22.80 | 23.73 | 361,359 | +0.41(+1.75%) |
Jul 19, 2010 | 22.81 | 23.50 | 22.77 | 23.32 | 356,298 | +0.57(+2.50%) |
Jul 16, 2010 | 22.75 | 23.48 | 22.71 | 22.75 | 298,390 | -0.86(-3.66%) |
Jul 15, 2010 | 23.81 | 23.81 | 23.25 | 23.62 | 294,077 | -0.21(-0.89%) |
Jul 14, 2010 | 23.75 | 24.05 | 23.49 | 23.83 | 318,116 | -0.05(-0.19%) |
Jul 13, 2010 | 23.39 | 24.00 | 23.31 | 23.87 | 287,392 | +0.34(+1.43%) |
Jul 12, 2010 | 23.42 | 23.65 | 22.87 | 23.54 | 362,678 | -0.09(-0.37%) |
Jul 09, 2010 | 23.62 | 23.82 | 23.40 | 23.62 | 239,055 | +0.19(+0.81%) |
Jul 08, 2010 | 23.49 | 23.63 | 23.05 | 23.43 | 4,883 | +0.17(+0.75%) |
Jul 07, 2010 | 22.04 | 23.30 | 21.97 | 23.26 | 730,762 | +1.31(+5.97%) |
Jul 06, 2010 | 22.56 | 22.85 | 21.74 | 21.95 | 1,443 | -0.18(-0.82%) |
Jul 02, 2010 | 22.13 | 22.33 | 21.87 | 22.13 | 400,610 | -0.05(-0.24%) |
Jul 01, 2010 | 22.87 | 22.87 | 21.84 | 22.18 | 659,232 | -0.70(-3.08%) |
Jun 30, 2010 | 23.12 | 23.52 | 22.83 | 22.89 | 245 | -0.33(-1.40%) |
Jun 29, 2010 | 23.71 | 23.75 | 23.01 | 23.21 | 685,743 | -1.07(-4.40%) |
Jun 25, 2010 | 24.28 | 24.62 | 23.76 | 24.28 | 1,273,591 | +0.23(+0.94%) |
Jun 24, 2010 | 24.53 | 24.56 | 23.97 | 24.06 | 263,400 | -0.72(-2.91%) |
Jun 23, 2010 | 24.55 | 25.00 | 24.24 | 24.78 | 361,836 | +0.13(+0.52%) |
Jun 22, 2010 | 25.64 | 25.78 | 24.62 | 24.65 | 378,872 | -1.06(-4.13%) |
Jun 21, 2010 | 25.93 | 26.40 | 25.52 | 25.71 | 252,441 | +0.09(+0.35%) |
Jun 18, 2010 | 25.62 | 25.89 | 25.45 | 25.62 | 297,168 | -0.19(-0.73%) |
Jun 17, 2010 | 25.85 | 25.88 | 25.21 | 25.81 | 309,244 | +0.19(+0.74%) |
Jun 16, 2010 | 25.88 | 25.88 | 25.46 | 25.62 | 422,897 | -0.53(-2.03%) |
Jun 15, 2010 | 25.36 | 26.23 | 25.25 | 26.15 | 345,817 | +1.05(+4.17%) |
Jun 14, 2010 | 25.41 | 25.74 | 25.00 | 25.10 | 397,069 | -0.11(-0.45%) |
Jun 11, 2010 | 25.18 | 25.63 | 24.81 | 25.21 | 512,337 | -0.19(-0.75%) |
Jun 10, 2010 | 23.80 | 25.40 | 23.75 | 25.40 | 1,096,521 | +2.63(+11.54%) |
Jun 09, 2010 | 22.96 | 23.41 | 22.65 | 22.78 | 501,148 | -0.05(-0.23%) |
Jun 08, 2010 | 23.22 | 23.33 | 22.51 | 22.83 | 657,472 | -0.27(-1.15%) |
Jun 07, 2010 | 23.82 | 23.83 | 23.03 | 23.09 | 481,443 | -0.71(-2.99%) |
Jun 04, 2010 | 23.81 | 24.74 | 23.66 | 23.81 | 347,312 | -1.45(-5.76%) |
Jun 03, 2010 | 25.09 | 25.48 | 24.96 | 25.26 | 425,393 | +0.17(+0.69%) |
Jun 02, 2010 | 24.31 | 25.09 | 24.03 | 25.09 | 1,583 | +0.95(+3.96%) |
Jun 01, 2010 | 24.37 | 24.90 | 24.09 | 24.13 | 686,471 | -0.52(-2.09%) |
May 28, 2010 | 24.65 | 24.97 | 24.49 | 24.65 | 863,463 | -0.10(-0.40%) |
May 27, 2010 | 24.10 | 24.77 | 23.71 | 24.75 | 474,628 | +1.15(+4.88%) |
May 26, 2010 | 23.28 | 24.00 | 23.02 | 23.59 | 755,214 | +0.63(+2.74%) |
May 25, 2010 | 22.38 | 23.02 | 21.96 | 22.96 | 537,236 | -0.11(-0.49%) |
May 24, 2010 | 23.31 | 23.69 | 22.99 | 23.08 | 673,264 | -0.28(-1.19%) |
May 21, 2010 | 22.58 | 23.39 | 22.39 | 23.36 | 706,147 | +0.27(+1.17%) |
May 20, 2010 | 23.16 | 23.74 | 23.05 | 23.09 | 570,833 | -1.67(-6.75%) |
May 19, 2010 | 25.10 | 25.30 | 24.09 | 24.76 | 687,405 | -0.52(-2.05%) |
May 18, 2010 | 25.76 | 26.05 | 25.17 | 25.28 | 809,230 | -0.23(-0.89%) |
May 17, 2010 | 25.68 | 26.01 | 25.07 | 25.50 | 698,348 | +0.01(+0.03%) |
May 14, 2010 | 25.49 | 26.36 | 25.21 | 25.49 | 375,909 | -1.14(-4.27%) |
May 13, 2010 | 26.64 | 26.96 | 26.49 | 26.63 | 394,376 | -0.15(-0.56%) |
May 12, 2010 | 26.34 | 26.92 | 26.34 | 26.78 | 330,296 | +0.59(+2.24%) |
May 11, 2010 | 26.14 | 26.48 | 25.95 | 26.19 | 684,834 | +0.24(+0.93%) |
May 10, 2010 | 25.89 | 25.99 | 25.72 | 25.95 | 422,292 | +1.56(+6.39%) |
May 07, 2010 | 25.32 | 25.63 | 24.27 | 24.39 | 915,196 | -1.08(-4.23%) |
May 06, 2010 | 25.47 | 27.51 | 23.10 | 25.47 | 132 | -1.48(-5.50%) |
May 05, 2010 | 26.61 | 27.24 | 26.60 | 26.95 | 685,781 | +0.03(+0.11%) |
May 04, 2010 | 27.57 | 27.57 | 26.69 | 26.92 | 375,399 | -1.08(-3.87%) |
May 03, 2010 | 27.31 | 28.05 | 27.16 | 28.01 | 349,980 | +0.96(+3.53%) |
Apr 30, 2010 | 28.24 | 28.58 | 27.05 | 27.05 | 490,766 | -1.01(-3.59%) |
Apr 29, 2010 | 27.86 | 28.15 | 27.74 | 28.06 | 223,493 | +0.52(+1.89%) |
Apr 28, 2010 | 27.44 | 27.71 | 27.33 | 27.54 | 301,014 | +0.35(+1.27%) |
Apr 27, 2010 | 28.49 | 28.79 | 27.07 | 27.19 | 735,402 | -1.41(-4.92%) |
Apr 26, 2010 | 28.90 | 29.32 | 28.53 | 28.60 | 342,111 | -0.44(-1.53%) |
Apr 23, 2010 | 28.62 | 29.09 | 28.45 | 29.05 | 319,708 | +0.45(+1.58%) |
Apr 22, 2010 | 27.96 | 28.62 | 27.47 | 28.59 | 910,210 | -0.02(-0.05%) |
Apr 21, 2010 | 28.50 | 29.04 | 28.49 | 28.61 | 480,025 | +0.07(+0.24%) |
Apr 20, 2010 | 28.18 | 29.45 | 27.78 | 28.54 | 1,147,119 | +1.25(+4.58%) |
Apr 19, 2010 | 27.27 | 27.48 | 26.73 | 27.29 | 707,595 | -0.14(-0.49%) |
Apr 16, 2010 | 27.92 | 28.10 | 27.15 | 27.43 | 473,101 | -0.67(-2.38%) |
Apr 15, 2010 | 28.08 | 28.38 | 27.60 | 28.10 | 543,186 | -0.15(-0.53%) |
Apr 14, 2010 | 28.00 | 28.31 | 27.92 | 28.25 | 563,394 | +0.32(+1.16%) |
Apr 13, 2010 | 27.82 | 27.98 | 27.69 | 27.92 | 372,153 | -0.02(-0.05%) |
Apr 12, 2010 | 27.67 | 27.96 | 27.63 | 27.94 | 410,001 | +0.31(+1.12%) |
Apr 09, 2010 | 27.18 | 27.63 | 27.18 | 27.63 | 180,867 | +0.41(+1.49%) |
Apr 08, 2010 | 26.74 | 27.35 | 26.40 | 27.22 | 352,210 | +0.28(+1.03%) |
Apr 07, 2010 | 27.26 | 27.38 | 26.87 | 26.95 | 459,761 | -0.27(-1.00%) |
Apr 06, 2010 | 27.32 | 27.47 | 27.19 | 27.22 | 259,244 | -0.46(-1.66%) |
Apr 05, 2010 | 27.14 | 27.70 | 27.03 | 27.68 | 277,062 | +0.55(+2.03%) |