Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.92 | 31.51 | 30.80 | 31.35 | 286,256 | +0.29(+0.93%) |
Mar 30, 2011 | 31.08 | 31.20 | 30.94 | 31.06 | 217,266 | +0.26(+0.85%) |
Mar 29, 2011 | 30.33 | 30.90 | 30.09 | 30.80 | 156,254 | +0.40(+1.31%) |
Mar 28, 2011 | 30.73 | 30.87 | 30.28 | 30.40 | 165,048 | -0.19(-0.62%) |
Mar 25, 2011 | 30.24 | 31.21 | 29.94 | 30.59 | 313,672 | +0.46(+1.54%) |
Mar 24, 2011 | 30.04 | 30.44 | 29.72 | 30.13 | 178,340 | +0.25(+0.82%) |
Mar 23, 2011 | 29.81 | 30.16 | 29.27 | 29.88 | 289,539 | -0.05(-0.18%) |
Mar 22, 2011 | 30.16 | 30.34 | 29.72 | 29.94 | 158,814 | -0.10(-0.33%) |
Mar 21, 2011 | 30.16 | 30.36 | 29.32 | 30.04 | 195,364 | +0.98(+3.37%) |
Mar 18, 2011 | 28.40 | 29.37 | 28.40 | 29.06 | 413,844 | +0.83(+2.92%) |
Mar 17, 2011 | 28.75 | 28.75 | 27.80 | 28.23 | 362,825 | -0.03(-0.10%) |
Mar 16, 2011 | 28.58 | 29.10 | 28.12 | 28.26 | 417,063 | -0.47(-1.64%) |
Mar 15, 2011 | 27.81 | 28.97 | 27.63 | 28.73 | 359,727 | -0.06(-0.22%) |
Mar 14, 2011 | 28.46 | 29.03 | 28.38 | 28.79 | 220,159 | -0.14(-0.47%) |
Mar 11, 2011 | 28.65 | 29.16 | 28.12 | 28.93 | 205,924 | +0.20(+0.69%) |
Mar 10, 2011 | 29.19 | 29.23 | 28.43 | 28.73 | 401,193 | -1.08(-3.62%) |
Mar 09, 2011 | 29.63 | 29.94 | 29.29 | 29.81 | 278,283 | +0.22(+0.74%) |
Mar 08, 2011 | 28.79 | 29.89 | 28.49 | 29.59 | 260,658 | +0.69(+2.39%) |
Mar 07, 2011 | 29.48 | 29.95 | 28.47 | 28.90 | 419,388 | -0.41(-1.39%) |
Mar 04, 2011 | 30.01 | 30.14 | 28.76 | 29.31 | 190,645 | -0.54(-1.82%) |
Mar 03, 2011 | 29.34 | 30.03 | 29.14 | 29.85 | 465,061 | +0.88(+3.04%) |
Mar 02, 2011 | 28.66 | 29.07 | 28.41 | 28.97 | 326,155 | +0.22(+0.76%) |
Mar 01, 2011 | 30.03 | 30.03 | 28.38 | 28.76 | 315,050 | -1.08(-3.62%) |
Feb 28, 2011 | 30.30 | 30.51 | 29.60 | 29.84 | 227,822 | -0.09(-0.30%) |
Feb 25, 2011 | 29.23 | 29.99 | 29.16 | 29.93 | 405,061 | +0.67(+2.29%) |
Feb 24, 2011 | 29.64 | 29.92 | 28.90 | 29.26 | 343,308 | -0.27(-0.92%) |
Feb 23, 2011 | 30.53 | 31.71 | 29.35 | 29.53 | 346,880 | -1.03(-3.38%) |
Feb 22, 2011 | 32.34 | 32.34 | 30.39 | 30.56 | 307,394 | -1.96(-6.04%) |
Feb 18, 2011 | 32.55 | 32.55 | 31.82 | 32.53 | 601,298 | +0.27(+0.83%) |
Feb 17, 2011 | 31.76 | 32.27 | 31.71 | 32.26 | 136,345 | +0.41(+1.28%) |
Feb 16, 2011 | 31.77 | 31.97 | 31.64 | 31.85 | 151,203 | +0.21(+0.66%) |
Feb 15, 2011 | 31.71 | 31.74 | 31.21 | 31.64 | 185,374 | -0.11(-0.34%) |
Feb 14, 2011 | 31.93 | 32.30 | 31.45 | 31.75 | 572,456 | -0.24(-0.77%) |
Feb 11, 2011 | 31.10 | 32.09 | 30.98 | 32.00 | 408,759 | +0.68(+2.17%) |
Feb 10, 2011 | 30.93 | 31.43 | 30.79 | 31.32 | 137,962 | +0.27(+0.87%) |
Feb 09, 2011 | 30.70 | 31.09 | 30.39 | 31.04 | 184,567 | -0.05(-0.17%) |
Feb 08, 2011 | 30.96 | 31.20 | 30.59 | 31.10 | 204,023 | +0.00(+0.00%) |
Feb 07, 2011 | 30.99 | 31.50 | 30.62 | 31.10 | 252,786 | -0.14(-0.43%) |
Feb 04, 2011 | 31.66 | 31.66 | 30.61 | 31.23 | 175,619 | -0.34(-1.09%) |
Feb 03, 2011 | 31.41 | 31.70 | 31.13 | 31.58 | 402,578 | +0.20(+0.63%) |
Feb 02, 2011 | 30.64 | 31.55 | 30.64 | 31.38 | 347,229 | +0.53(+1.73%) |
Feb 01, 2011 | 30.59 | 30.98 | 30.23 | 30.85 | 416,490 | +0.31(+1.02%) |
Jan 31, 2011 | 32.14 | 32.15 | 30.43 | 30.53 | 244,626 | +0.19(+0.64%) |
Jan 28, 2011 | 31.24 | 31.27 | 30.18 | 30.34 | 668,517 | -1.00(-3.18%) |
Jan 27, 2011 | 31.78 | 31.78 | 31.17 | 31.33 | 437,404 | -0.41(-1.28%) |
Jan 26, 2011 | 32.05 | 32.25 | 31.32 | 31.74 | 645,408 | -0.33(-1.02%) |
Jan 25, 2011 | 30.34 | 32.08 | 29.69 | 32.07 | 1,448,739 | -0.06(-0.20%) |
Jan 24, 2011 | 31.61 | 32.90 | 31.60 | 32.13 | 664,888 | +0.43(+1.37%) |
Jan 21, 2011 | 31.86 | 32.05 | 31.53 | 31.70 | 488,844 | +0.09(+0.29%) |
Jan 20, 2011 | 31.97 | 32.42 | 31.52 | 31.61 | 481,475 | -0.59(-1.83%) |
Jan 19, 2011 | 33.10 | 33.30 | 32.13 | 32.19 | 427,277 | -1.03(-3.11%) |
Jan 18, 2011 | 32.46 | 33.23 | 32.23 | 33.23 | 679,614 | +0.60(+1.83%) |
Jan 14, 2011 | 32.70 | 32.74 | 32.43 | 32.63 | 541,894 | -0.08(-0.25%) |
Jan 13, 2011 | 33.33 | 33.33 | 32.44 | 32.71 | 412,282 | -0.62(-1.85%) |
Jan 12, 2011 | 33.60 | 33.91 | 33.11 | 33.33 | 372,763 | -0.13(-0.38%) |
Jan 11, 2011 | 33.91 | 34.32 | 33.26 | 33.45 | 335,355 | -0.34(-0.99%) |
Jan 10, 2011 | 32.82 | 33.94 | 32.63 | 33.79 | 390,794 | +0.58(+1.74%) |
Jan 07, 2011 | 34.20 | 34.39 | 32.53 | 33.21 | 362,429 | -1.00(-2.91%) |
Jan 06, 2011 | 34.81 | 35.13 | 34.02 | 34.20 | 184,852 | -0.62(-1.77%) |
Jan 05, 2011 | 34.05 | 35.17 | 34.00 | 34.82 | 231,655 | +0.59(+1.72%) |
Jan 04, 2011 | 35.34 | 35.34 | 33.48 | 34.23 | 377,851 | -0.77(-2.20%) |
Jan 03, 2011 | 34.56 | 35.59 | 34.54 | 35.00 | 381,718 | +1.00(+2.93%) |
Dec 31, 2010 | 33.99 | 34.61 | 33.99 | 34.01 | 244,689 | -0.12(-0.34%) |
Dec 30, 2010 | 34.58 | 34.72 | 34.11 | 34.12 | 249,238 | -0.44(-1.28%) |
Dec 29, 2010 | 34.67 | 35.09 | 34.54 | 34.57 | 109,872 | -0.14(-0.42%) |
Dec 28, 2010 | 35.10 | 35.10 | 34.52 | 34.71 | 109,651 | -0.22(-0.62%) |
Dec 27, 2010 | 34.78 | 35.02 | 34.57 | 34.93 | 103,204 | +0.04(+0.10%) |
Dec 23, 2010 | 35.29 | 35.34 | 34.84 | 34.89 | 140,135 | -0.47(-1.33%) |
Dec 22, 2010 | 35.15 | 35.59 | 34.77 | 35.36 | 239,678 | +0.22(+0.62%) |
Dec 21, 2010 | 34.86 | 35.22 | 34.70 | 35.15 | 212,232 | +0.57(+1.65%) |
Dec 20, 2010 | 34.63 | 34.86 | 34.21 | 34.58 | 280,071 | -0.04(-0.10%) |
Dec 17, 2010 | 34.67 | 34.76 | 34.06 | 34.61 | 983,915 | -0.13(-0.37%) |
Dec 16, 2010 | 34.36 | 34.89 | 34.12 | 34.74 | 420,264 | +0.50(+1.45%) |
Dec 15, 2010 | 34.59 | 34.96 | 34.06 | 34.24 | 446,557 | -0.39(-1.12%) |
Dec 14, 2010 | 34.30 | 34.78 | 34.30 | 34.63 | 339,640 | +0.34(+1.00%) |
Dec 13, 2010 | 34.56 | 34.56 | 34.12 | 34.29 | 482,394 | -0.21(-0.60%) |
Dec 10, 2010 | 34.13 | 34.58 | 33.30 | 34.49 | 591,895 | +0.00(+0.00%) |
Dec 09, 2010 | 35.16 | 35.21 | 34.38 | 34.49 | 489,349 | -0.40(-1.14%) |
Dec 08, 2010 | 35.15 | 35.40 | 34.41 | 34.89 | 375,935 | -0.09(-0.26%) |
Dec 07, 2010 | 34.84 | 35.78 | 34.70 | 34.98 | 641,091 | +0.72(+2.09%) |
Dec 06, 2010 | 34.27 | 34.46 | 33.95 | 34.27 | 500,172 | -0.09(-0.26%) |
Dec 03, 2010 | 33.23 | 34.51 | 32.96 | 34.36 | 587,859 | +0.78(+2.32%) |
Dec 02, 2010 | 32.30 | 33.59 | 32.20 | 33.58 | 531,213 | +1.39(+4.33%) |
Dec 01, 2010 | 31.23 | 32.34 | 31.04 | 32.19 | 554,232 | +1.67(+5.46%) |
Nov 30, 2010 | 30.34 | 30.65 | 29.82 | 30.52 | 646,047 | -0.29(-0.94%) |
Nov 29, 2010 | 30.33 | 30.94 | 29.77 | 30.81 | 379,599 | +0.14(+0.44%) |
Nov 26, 2010 | 30.47 | 30.83 | 30.42 | 30.67 | 153,453 | -0.09(-0.29%) |
Nov 24, 2010 | 29.29 | 30.76 | 30.76 | 30.76 | 351,616 | +1.58(+5.40%) |
Nov 23, 2010 | 28.84 | 29.20 | 28.75 | 29.19 | 296,568 | -0.05(-0.19%) |
Nov 22, 2010 | 28.89 | 29.41 | 28.63 | 29.24 | 360,956 | +0.13(+0.44%) |
Nov 19, 2010 | 28.20 | 29.16 | 28.03 | 29.12 | 457,462 | +0.87(+3.08%) |
Nov 18, 2010 | 28.05 | 28.52 | 27.98 | 28.25 | 640,815 | +0.62(+2.26%) |
Nov 17, 2010 | 28.86 | 29.72 | 27.17 | 27.62 | 1,152,982 | -1.83(-6.21%) |
Nov 16, 2010 | 29.67 | 29.89 | 28.99 | 29.45 | 559,719 | -0.61(-2.02%) |
Nov 15, 2010 | 30.34 | 30.49 | 29.95 | 30.06 | 160,367 | +0.08(+0.27%) |
Nov 12, 2010 | 29.93 | 30.41 | 29.76 | 29.98 | 372,848 | -0.36(-1.19%) |
Nov 11, 2010 | 29.77 | 30.55 | 29.61 | 30.34 | 381,377 | +0.18(+0.60%) |
Nov 10, 2010 | 29.80 | 30.20 | 29.33 | 30.16 | 229,788 | +0.37(+1.24%) |
Nov 09, 2010 | 29.71 | 30.15 | 29.68 | 29.79 | 211,758 | -0.24(-0.81%) |
Nov 08, 2010 | 30.12 | 30.27 | 29.80 | 30.03 | 161,977 | -0.32(-1.04%) |
Nov 05, 2010 | 29.99 | 30.64 | 29.89 | 30.35 | 244,237 | +0.38(+1.27%) |
Nov 04, 2010 | 29.52 | 29.98 | 29.36 | 29.97 | 349,236 | +0.86(+2.95%) |
Nov 03, 2010 | 29.14 | 29.21 | 28.55 | 29.11 | 175,727 | -0.06(-0.22%) |
Nov 02, 2010 | 28.41 | 29.21 | 28.26 | 29.17 | 271,512 | +1.15(+4.10%) |
Nov 01, 2010 | 28.49 | 28.86 | 27.74 | 28.02 | 337,231 | -0.30(-1.05%) |
Oct 29, 2010 | 28.30 | 28.59 | 28.17 | 28.32 | 173,400 | -0.14(-0.51%) |
Oct 28, 2010 | 29.05 | 29.19 | 28.11 | 28.47 | 156,710 | -0.26(-0.91%) |
Oct 27, 2010 | 28.61 | 28.77 | 28.30 | 28.73 | 248,287 | -0.33(-1.15%) |
Oct 25, 2010 | 29.34 | 29.46 | 28.95 | 29.06 | 217,085 | +0.05(+0.19%) |
Oct 22, 2010 | 29.03 | 29.19 | 28.71 | 29.01 | 146,310 | +0.05(+0.16%) |
Oct 21, 2010 | 29.05 | 29.51 | 28.58 | 28.96 | 233,493 | +0.11(+0.38%) |
Oct 20, 2010 | 28.48 | 29.13 | 28.48 | 28.86 | 296,301 | +0.60(+2.11%) |
Oct 19, 2010 | 28.66 | 29.20 | 28.02 | 28.26 | 280,285 | -0.89(-3.04%) |
Oct 18, 2010 | 28.46 | 29.15 | 28.17 | 29.14 | 333,333 | +0.65(+2.28%) |
Oct 15, 2010 | 30.09 | 30.09 | 28.11 | 28.49 | 635,211 | -1.27(-4.28%) |
Oct 14, 2010 | 29.63 | 30.08 | 29.51 | 29.77 | 145,809 | -0.01(-0.03%) |
Oct 13, 2010 | 29.50 | 30.01 | 29.31 | 29.78 | 317,476 | +0.39(+1.32%) |
Oct 12, 2010 | 29.26 | 29.60 | 28.67 | 29.39 | 146,189 | -0.10(-0.34%) |
Oct 11, 2010 | 29.61 | 29.77 | 29.34 | 29.49 | 99,456 | -0.23(-0.79%) |
Oct 08, 2010 | 29.24 | 29.93 | 28.98 | 29.72 | 227,535 | +0.38(+1.29%) |
Oct 07, 2010 | 29.80 | 29.95 | 29.04 | 29.34 | 186,231 | -0.20(-0.67%) |
Oct 06, 2010 | 29.25 | 29.80 | 29.17 | 29.54 | 212,873 | +0.12(+0.40%) |
Oct 05, 2010 | 28.48 | 29.61 | 28.08 | 29.42 | 236,174 | +1.43(+5.10%) |
Oct 04, 2010 | 28.74 | 29.05 | 27.69 | 28.00 | 223,611 | -0.96(-3.31%) |
Oct 01, 2010 | 29.73 | 29.73 | 28.71 | 28.95 | 234,252 | -0.34(-1.17%) |
Sep 30, 2010 | 29.32 | 29.99 | 28.72 | 29.30 | 612,197 | +0.39(+1.34%) |
Sep 29, 2010 | 28.20 | 29.10 | 28.19 | 28.91 | 336,683 | +0.62(+2.20%) |
Sep 28, 2010 | 27.51 | 28.37 | 26.95 | 28.29 | 251,988 | +0.83(+3.03%) |
Sep 27, 2010 | 27.88 | 27.90 | 27.19 | 27.45 | 133,121 | -0.46(-1.65%) |
Sep 24, 2010 | 27.14 | 28.00 | 27.05 | 27.92 | 234,764 | +1.34(+5.03%) |
Sep 23, 2010 | 26.80 | 27.25 | 26.52 | 26.58 | 201,037 | -0.57(-2.10%) |
Sep 22, 2010 | 27.72 | 28.22 | 27.05 | 27.15 | 171,388 | -0.77(-2.75%) |
Sep 21, 2010 | 27.95 | 28.15 | 27.62 | 27.92 | 295,936 | +0.00(+0.00%) |
Sep 20, 2010 | 26.77 | 27.97 | 26.34 | 27.92 | 289,299 | +1.20(+4.50%) |
Sep 17, 2010 | 26.81 | 26.98 | 25.95 | 26.71 | 578,096 | -0.12(-0.44%) |
Sep 15, 2010 | 26.61 | 27.00 | 26.05 | 26.83 | 185,213 | +0.07(+0.27%) |
Sep 14, 2010 | 27.03 | 27.14 | 26.66 | 26.76 | 175,019 | -0.33(-1.23%) |
Sep 13, 2010 | 26.13 | 27.42 | 26.13 | 27.09 | 357,699 | +1.28(+4.97%) |
Sep 10, 2010 | 25.97 | 26.19 | 25.60 | 25.81 | 178,917 | -0.14(-0.56%) |
Sep 09, 2010 | 26.62 | 26.75 | 25.76 | 25.95 | 150,169 | -0.29(-1.10%) |
Sep 08, 2010 | 25.91 | 26.71 | 25.64 | 26.24 | 170,704 | +0.46(+1.79%) |
Sep 07, 2010 | 26.42 | 26.42 | 25.67 | 25.78 | 182,491 | -0.70(-2.66%) |
Sep 03, 2010 | 26.08 | 26.56 | 25.81 | 26.49 | 220,263 | +0.80(+3.13%) |
Sep 02, 2010 | 25.12 | 25.73 | 25.03 | 25.68 | 249,219 | +0.48(+1.90%) |
Sep 01, 2010 | 24.16 | 25.22 | 24.08 | 25.20 | 322,324 | +1.60(+6.78%) |
Aug 31, 2010 | 23.42 | 24.17 | 23.37 | 23.61 | 268,719 | +0.09(+0.38%) |
Aug 30, 2010 | 24.24 | 24.39 | 23.49 | 23.51 | 256,351 | -0.91(-3.74%) |
Aug 27, 2010 | 23.85 | 24.48 | 23.14 | 24.43 | 205,099 | +0.96(+4.08%) |
Aug 26, 2010 | 23.81 | 24.31 | 23.44 | 23.47 | 211,456 | -0.29(-1.22%) |
Aug 25, 2010 | 23.35 | 23.89 | 23.09 | 23.76 | 242,189 | +0.20(+0.84%) |
Aug 24, 2010 | 23.58 | 24.11 | 23.19 | 23.56 | 251,507 | -0.44(-1.84%) |
Aug 23, 2010 | 24.85 | 24.96 | 23.97 | 24.00 | 174,553 | -0.72(-2.92%) |
Aug 20, 2010 | 24.77 | 25.11 | 24.19 | 24.73 | 233,018 | -0.26(-1.05%) |
Aug 19, 2010 | 25.73 | 25.76 | 24.90 | 24.99 | 250,351 | -0.98(-3.76%) |
Aug 18, 2010 | 26.05 | 26.25 | 25.67 | 25.96 | 315,026 | -0.14(-0.55%) |
Aug 17, 2010 | 25.66 | 26.46 | 25.62 | 26.11 | 214,178 | +0.76(+2.99%) |
Aug 16, 2010 | 25.06 | 25.64 | 24.76 | 25.35 | 221,465 | +0.10(+0.39%) |
Aug 13, 2010 | 25.20 | 25.60 | 25.09 | 25.25 | 272,059 | -0.14(-0.53%) |
Aug 12, 2010 | 25.21 | 25.61 | 24.82 | 25.39 | 267,528 | -0.32(-1.26%) |
Aug 11, 2010 | 26.58 | 26.85 | 25.64 | 25.71 | 435,480 | -1.45(-5.35%) |
Aug 10, 2010 | 27.13 | 27.53 | 26.59 | 27.16 | 249,310 | -0.42(-1.54%) |
Aug 09, 2010 | 27.61 | 27.73 | 27.15 | 27.59 | 259,619 | +0.21(+0.76%) |
Aug 06, 2010 | 27.11 | 27.50 | 26.53 | 27.38 | 301,288 | -0.10(-0.36%) |
Aug 05, 2010 | 27.44 | 27.91 | 27.31 | 27.48 | 212,428 | -0.22(-0.78%) |
Aug 04, 2010 | 27.59 | 27.86 | 27.50 | 27.69 | 355,712 | +0.19(+0.69%) |
Aug 03, 2010 | 27.22 | 27.93 | 27.04 | 27.50 | 333,967 | +0.14(+0.49%) |
Aug 02, 2010 | 27.86 | 27.86 | 27.05 | 27.37 | 481,054 | +0.10(+0.36%) |
Jul 30, 2010 | 26.87 | 27.72 | 26.87 | 27.27 | 370,432 | -0.17(-0.62%) |
Jul 29, 2010 | 26.58 | 28.77 | 26.17 | 27.44 | 694,381 | +1.27(+4.86%) |
Jul 28, 2010 | 26.72 | 27.04 | 25.70 | 26.17 | 422,154 | -0.68(-2.52%) |
Jul 27, 2010 | 26.36 | 27.26 | 26.36 | 26.85 | 410,622 | +0.71(+2.73%) |
Jul 26, 2010 | 25.66 | 26.15 | 25.31 | 26.13 | 268,614 | +0.63(+2.48%) |
Jul 23, 2010 | 25.02 | 25.57 | 24.83 | 25.50 | 500,759 | +0.29(+1.14%) |
Jul 22, 2010 | 24.73 | 25.29 | 24.64 | 25.21 | 497,771 | +1.00(+4.13%) |
Jul 21, 2010 | 25.06 | 25.14 | 24.14 | 24.21 | 317,101 | -0.60(-2.43%) |
Jul 20, 2010 | 23.83 | 24.91 | 23.67 | 24.82 | 175,120 | +0.52(+2.15%) |
Jul 19, 2010 | 24.27 | 24.41 | 23.60 | 24.29 | 145,259 | +0.07(+0.30%) |
Jul 16, 2010 | 25.29 | 25.33 | 24.12 | 24.22 | 361,692 | -1.34(-5.26%) |
Jul 15, 2010 | 25.85 | 26.03 | 25.11 | 25.57 | 293,108 | -0.32(-1.25%) |
Jul 14, 2010 | 25.56 | 26.03 | 25.16 | 25.89 | 311,047 | +0.39(+1.52%) |
Jul 13, 2010 | 24.74 | 25.60 | 24.55 | 25.50 | 262,741 | +1.12(+4.59%) |
Jul 12, 2010 | 24.87 | 25.02 | 24.03 | 24.38 | 180,805 | -0.66(-2.63%) |
Jul 09, 2010 | 24.38 | 25.07 | 24.29 | 25.04 | 172,784 | +0.69(+2.81%) |
Jul 08, 2010 | 24.12 | 24.63 | 23.86 | 24.36 | 259,457 | +0.42(+1.77%) |
Jul 07, 2010 | 22.35 | 23.97 | 22.35 | 23.93 | 503,132 | +1.71(+7.71%) |
Jul 06, 2010 | 22.90 | 23.15 | 22.04 | 22.22 | 294,627 | -0.14(-0.60%) |
Jul 02, 2010 | 22.75 | 22.97 | 22.24 | 22.36 | 230,681 | -0.23(-1.00%) |
Jul 01, 2010 | 23.03 | 23.05 | 22.08 | 22.58 | 377,019 | -0.44(-1.92%) |
Jun 30, 2010 | 23.47 | 23.81 | 23.01 | 23.02 | 245,443 | -0.45(-1.92%) |
Jun 29, 2010 | 24.28 | 24.36 | 23.27 | 23.47 | 353,006 | -1.46(-5.86%) |
Jun 25, 2010 | 24.87 | 25.31 | 24.62 | 24.93 | 1,051,027 | +0.23(+0.95%) |
Jun 24, 2010 | 24.80 | 25.03 | 24.44 | 24.70 | 340,135 | -0.24(-0.98%) |
Jun 23, 2010 | 25.33 | 25.38 | 24.75 | 24.94 | 539,915 | -0.50(-1.95%) |
Jun 22, 2010 | 26.37 | 26.70 | 25.41 | 25.44 | 197,953 | -0.80(-3.06%) |
Jun 21, 2010 | 27.30 | 27.56 | 26.05 | 26.24 | 179,015 | -0.34(-1.29%) |
Jun 18, 2010 | 26.66 | 27.06 | 26.23 | 26.58 | 437,377 | +0.13(+0.48%) |
Jun 17, 2010 | 27.04 | 27.27 | 26.20 | 26.46 | 248,354 | -0.48(-1.77%) |
Jun 16, 2010 | 26.33 | 27.15 | 26.33 | 26.94 | 283,718 | +0.38(+1.43%) |
Jun 15, 2010 | 25.57 | 26.64 | 25.30 | 26.56 | 349,405 | +1.15(+4.54%) |
Jun 14, 2010 | 25.59 | 26.11 | 25.29 | 25.40 | 100,532 | +0.23(+0.90%) |
Jun 11, 2010 | 24.63 | 25.21 | 24.55 | 25.18 | 142,875 | +0.14(+0.58%) |
Jun 10, 2010 | 24.31 | 25.06 | 24.31 | 25.03 | 264,776 | +1.24(+5.19%) |
Jun 09, 2010 | 24.26 | 24.54 | 23.68 | 23.80 | 414,367 | -0.19(-0.79%) |
Jun 08, 2010 | 23.91 | 24.21 | 23.26 | 23.99 | 383,133 | -0.13(-0.52%) |
Jun 07, 2010 | 24.95 | 25.33 | 24.10 | 24.11 | 627,395 | -0.75(-3.00%) |
Jun 04, 2010 | 24.94 | 25.62 | 24.73 | 24.86 | 691,407 | -0.85(-3.31%) |
Jun 03, 2010 | 25.22 | 25.84 | 24.99 | 25.71 | 326,761 | +0.41(+1.60%) |
Jun 02, 2010 | 25.08 | 25.32 | 24.47 | 25.30 | 512,595 | +0.37(+1.48%) |
Jun 01, 2010 | 25.65 | 26.00 | 24.89 | 24.93 | 396,814 | -0.95(-3.66%) |
May 28, 2010 | 26.54 | 26.52 | 25.66 | 25.88 | 355,553 | -0.66(-2.48%) |
May 27, 2010 | 25.64 | 26.57 | 25.38 | 26.54 | 422,697 | +1.60(+6.40%) |
May 26, 2010 | 24.84 | 25.50 | 24.62 | 24.94 | 823,996 | +0.29(+1.17%) |
May 25, 2010 | 23.67 | 24.74 | 23.21 | 24.65 | 644,725 | +0.33(+1.37%) |
May 24, 2010 | 24.44 | 24.73 | 23.87 | 24.32 | 368,310 | -0.30(-1.21%) |
May 21, 2010 | 24.23 | 24.73 | 23.50 | 24.62 | 764,071 | +0.20(+0.81%) |
May 20, 2010 | 24.61 | 25.71 | 24.38 | 24.42 | 379,680 | -2.01(-7.61%) |
May 19, 2010 | 26.88 | 27.22 | 25.94 | 26.43 | 353,278 | -0.63(-2.33%) |
May 18, 2010 | 27.96 | 28.14 | 26.88 | 27.06 | 301,436 | -0.40(-1.45%) |
May 17, 2010 | 28.19 | 28.69 | 26.94 | 27.46 | 304,256 | -0.51(-1.84%) |
May 14, 2010 | 28.30 | 28.77 | 27.63 | 27.97 | 430,236 | -0.69(-2.39%) |
May 13, 2010 | 28.64 | 29.03 | 28.55 | 28.66 | 318,487 | -0.14(-0.50%) |
May 12, 2010 | 28.13 | 28.87 | 28.13 | 28.80 | 387,394 | +0.86(+3.09%) |
May 11, 2010 | 27.98 | 28.62 | 27.23 | 27.94 | 358,211 | +0.22(+0.78%) |
May 10, 2010 | 27.38 | 27.78 | 26.44 | 27.72 | 399,900 | +1.96(+7.62%) |
May 07, 2010 | 26.89 | 26.89 | 25.54 | 25.76 | 540,219 | -1.17(-4.34%) |
May 06, 2010 | 27.83 | 28.49 | 24.57 | 26.93 | 661,765 | -1.04(-3.70%) |
May 05, 2010 | 27.56 | 28.06 | 27.37 | 27.97 | 398,171 | -0.11(-0.38%) |
May 04, 2010 | 29.39 | 29.39 | 27.85 | 28.07 | 429,301 | -1.68(-5.66%) |
May 03, 2010 | 28.96 | 29.82 | 28.56 | 29.76 | 476,093 | +0.91(+3.15%) |
Apr 30, 2010 | 30.24 | 30.26 | 28.83 | 28.85 | 495,229 | -1.36(-4.50%) |
Apr 29, 2010 | 30.31 | 30.51 | 29.90 | 30.21 | 536,732 | +0.17(+0.57%) |
Apr 28, 2010 | 30.45 | 30.76 | 29.96 | 30.04 | 262,213 | -0.26(-0.86%) |
Apr 27, 2010 | 30.60 | 31.36 | 30.25 | 30.30 | 418,849 | -0.40(-1.32%) |
Apr 26, 2010 | 31.21 | 31.69 | 30.67 | 30.70 | 362,254 | -0.61(-1.95%) |
Apr 23, 2010 | 29.57 | 31.48 | 29.42 | 31.31 | 573,322 | +1.50(+5.04%) |
Apr 22, 2010 | 28.82 | 30.04 | 28.61 | 29.81 | 887,723 | +0.68(+2.32%) |
Apr 21, 2010 | 29.60 | 29.68 | 28.86 | 29.14 | 676,527 | -0.59(-1.97%) |
Apr 20, 2010 | 29.70 | 30.02 | 29.10 | 29.72 | 723,424 | +0.14(+0.46%) |
Apr 19, 2010 | 29.97 | 30.14 | 28.99 | 29.59 | 379,661 | -0.57(-1.88%) |
Apr 16, 2010 | 31.03 | 31.13 | 30.05 | 30.15 | 425,703 | -0.90(-2.90%) |
Apr 15, 2010 | 30.70 | 31.29 | 30.70 | 31.05 | 208,682 | +0.23(+0.76%) |
Apr 14, 2010 | 30.42 | 30.83 | 30.25 | 30.82 | 337,851 | +0.64(+2.12%) |
Apr 13, 2010 | 30.26 | 30.40 | 29.98 | 30.18 | 300,372 | -0.19(-0.62%) |
Apr 12, 2010 | 30.29 | 30.60 | 30.24 | 30.37 | 221,523 | +0.02(+0.06%) |
Apr 09, 2010 | 30.24 | 30.76 | 30.12 | 30.35 | 393,312 | +0.15(+0.51%) |
Apr 08, 2010 | 29.91 | 30.61 | 29.71 | 30.20 | 266,478 | +0.08(+0.27%) |
Apr 07, 2010 | 29.96 | 30.23 | 29.80 | 30.12 | 480,499 | -0.02(-0.06%) |
Apr 06, 2010 | 29.76 | 30.31 | 29.66 | 30.13 | 345,052 | +0.13(+0.42%) |
Apr 05, 2010 | 29.41 | 30.01 | 29.13 | 30.01 | 309,712 | +0.70(+2.40%) |