Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.95 | 21.12 | 20.53 | 20.59 | 58,346 | -0.33(-1.60%) |
Apr 28, 2011 | 21.93 | 22.03 | 20.71 | 20.93 | 216,080 | -1.01(-4.62%) |
Apr 27, 2011 | 21.59 | 22.28 | 20.79 | 21.94 | 377,568 | +0.62(+2.89%) |
Apr 26, 2011 | 20.93 | 21.59 | 20.89 | 21.33 | 84,551 | +0.44(+2.11%) |
Apr 25, 2011 | 20.91 | 20.91 | 20.73 | 20.89 | 25,519 | -0.04(-0.21%) |
Apr 21, 2011 | 21.05 | 21.05 | 20.53 | 20.93 | 42,544 | -0.09(-0.42%) |
Apr 20, 2011 | 21.00 | 21.08 | 20.76 | 21.02 | 79,878 | +0.31(+1.49%) |
Apr 19, 2011 | 20.75 | 20.75 | 20.24 | 20.71 | 82,883 | -0.05(-0.25%) |
Apr 18, 2011 | 20.50 | 20.78 | 20.02 | 20.76 | 87,511 | +0.02(+0.09%) |
Apr 15, 2011 | 20.61 | 20.90 | 20.52 | 20.74 | 56,215 | +0.04(+0.21%) |
Apr 14, 2011 | 20.62 | 20.96 | 20.58 | 20.70 | 38,667 | -0.02(-0.08%) |
Apr 13, 2011 | 20.87 | 20.99 | 20.31 | 20.72 | 44,496 | -0.02(-0.08%) |
Apr 12, 2011 | 20.72 | 21.59 | 20.62 | 20.74 | 73,144 | -0.06(-0.30%) |
Apr 11, 2011 | 20.60 | 21.11 | 20.60 | 20.80 | 48,462 | +0.25(+1.20%) |
Apr 08, 2011 | 21.19 | 21.20 | 20.42 | 20.55 | 86,553 | -0.55(-2.59%) |
Apr 07, 2011 | 21.19 | 21.41 | 20.97 | 21.10 | 116,550 | +0.04(+0.17%) |
Apr 06, 2011 | 21.26 | 21.26 | 21.04 | 21.06 | 62,592 | +0.00(+0.00%) |
Apr 05, 2011 | 20.93 | 21.26 | 20.77 | 21.06 | 155,069 | +0.14(+0.67%) |
Apr 04, 2011 | 20.71 | 21.06 | 20.30 | 20.92 | 329,440 | +0.23(+1.11%) |
Apr 01, 2011 | 20.43 | 20.71 | 20.43 | 20.69 | 61,605 | +0.36(+1.78%) |
Mar 31, 2011 | 20.40 | 20.55 | 20.16 | 20.33 | 62,126 | +0.02(+0.09%) |
Mar 30, 2011 | 20.31 | 20.40 | 19.93 | 20.31 | 52,957 | +0.58(+2.95%) |
Mar 29, 2011 | 19.39 | 19.74 | 19.21 | 19.73 | 163,507 | +0.40(+2.05%) |
Mar 28, 2011 | 20.45 | 20.45 | 19.10 | 19.33 | 96,441 | -0.99(-4.86%) |
Mar 25, 2011 | 19.99 | 20.49 | 19.93 | 20.32 | 81,342 | +0.47(+2.35%) |
Mar 24, 2011 | 19.77 | 20.05 | 19.54 | 19.85 | 24,971 | +0.09(+0.45%) |
Mar 23, 2011 | 19.77 | 20.05 | 19.48 | 19.77 | 68,045 | +0.05(+0.27%) |
Mar 22, 2011 | 19.93 | 20.03 | 19.65 | 19.71 | 41,108 | -0.24(-1.19%) |
Mar 21, 2011 | 19.94 | 20.00 | 19.76 | 19.95 | 58,788 | +0.12(+0.62%) |
Mar 18, 2011 | 19.88 | 19.98 | 19.54 | 19.83 | 131,308 | +0.11(+0.58%) |
Mar 17, 2011 | 20.22 | 20.22 | 19.66 | 19.71 | 70,169 | -0.25(-1.24%) |
Mar 16, 2011 | 19.55 | 20.44 | 19.55 | 19.96 | 236,116 | +0.25(+1.25%) |
Mar 15, 2011 | 18.87 | 19.78 | 18.77 | 19.71 | 89,951 | +0.46(+2.38%) |
Mar 14, 2011 | 19.73 | 19.90 | 19.11 | 19.26 | 48,707 | -0.49(-2.50%) |
Mar 11, 2011 | 19.65 | 19.99 | 19.40 | 19.75 | 126,856 | +0.06(+0.31%) |
Mar 10, 2011 | 19.66 | 19.97 | 19.48 | 19.69 | 62,765 | -0.18(-0.89%) |
Mar 09, 2011 | 20.15 | 20.15 | 19.76 | 19.86 | 30,108 | -0.26(-1.27%) |
Mar 08, 2011 | 19.07 | 20.16 | 19.06 | 20.12 | 67,242 | +0.94(+4.92%) |
Mar 07, 2011 | 20.44 | 20.44 | 19.06 | 19.18 | 78,270 | -1.27(-6.21%) |
Mar 04, 2011 | 19.83 | 20.56 | 19.83 | 20.44 | 83,118 | +0.61(+3.07%) |
Mar 03, 2011 | 19.79 | 20.04 | 19.51 | 19.84 | 112,402 | +0.33(+1.72%) |
Mar 02, 2011 | 20.26 | 20.26 | 19.44 | 19.50 | 103,906 | -19.64(-50.18%) |
Mar 01, 2011 | 39.69 | 40.10 | 38.88 | 39.14 | 120,738 | -0.60(-1.51%) |
Feb 28, 2011 | 39.77 | 40.17 | 39.33 | 39.74 | 44,584 | +0.47(+1.19%) |
Feb 25, 2011 | 38.04 | 39.54 | 37.89 | 39.28 | 36,349 | +1.22(+3.22%) |
Feb 24, 2011 | 37.45 | 38.05 | 36.67 | 38.05 | 50,350 | +0.58(+1.55%) |
Feb 23, 2011 | 38.95 | 38.95 | 37.24 | 37.47 | 47,809 | -1.53(-3.93%) |
Feb 22, 2011 | 38.95 | 40.19 | 38.95 | 39.00 | 66,385 | -0.41(-1.05%) |
Feb 18, 2011 | 39.83 | 39.83 | 39.27 | 39.42 | 48,984 | -0.23(-0.58%) |
Feb 17, 2011 | 37.96 | 39.74 | 37.82 | 39.65 | 100,446 | +1.80(+4.75%) |
Feb 16, 2011 | 37.09 | 38.53 | 36.97 | 37.85 | 181,489 | +0.93(+2.51%) |
Feb 15, 2011 | 36.93 | 37.03 | 36.77 | 36.92 | 75,538 | -0.09(-0.24%) |
Feb 14, 2011 | 37.19 | 37.44 | 36.97 | 37.01 | 67,634 | +0.00(+0.00%) |
Feb 11, 2011 | 36.98 | 37.20 | 36.87 | 37.01 | 57,617 | +0.07(+0.19%) |
Feb 10, 2011 | 36.78 | 37.17 | 36.78 | 36.94 | 78,813 | -0.21(-0.57%) |
Feb 09, 2011 | 36.59 | 37.27 | 36.54 | 37.15 | 50,658 | +0.35(+0.96%) |
Feb 08, 2011 | 36.87 | 37.01 | 36.50 | 36.80 | 36,326 | -0.04(-0.12%) |
Feb 07, 2011 | 36.96 | 37.31 | 36.70 | 36.84 | 41,739 | -0.05(-0.14%) |
Feb 04, 2011 | 36.64 | 37.16 | 36.31 | 36.90 | 25,276 | +0.30(+0.82%) |
Feb 03, 2011 | 34.86 | 36.69 | 34.86 | 36.60 | 152,158 | +1.36(+3.85%) |
Feb 02, 2011 | 35.69 | 35.73 | 34.99 | 35.24 | 63,382 | -0.66(-1.84%) |
Feb 01, 2011 | 36.33 | 36.38 | 35.69 | 35.90 | 242,865 | +0.19(+0.52%) |
Jan 31, 2011 | 37.45 | 37.45 | 35.71 | 35.72 | 79,008 | -1.78(-4.75%) |
Jan 28, 2011 | 39.71 | 40.06 | 37.01 | 37.50 | 129,262 | -2.57(-6.42%) |
Jan 27, 2011 | 37.01 | 40.96 | 36.98 | 40.07 | 237,328 | +4.37(+12.24%) |
Jan 26, 2011 | 34.50 | 35.97 | 34.50 | 35.70 | 7,667 | +0.86(+2.48%) |
Jan 25, 2011 | 34.40 | 34.96 | 34.37 | 34.84 | 13,850 | +0.17(+0.48%) |
Jan 24, 2011 | 34.54 | 34.71 | 34.44 | 34.67 | 11,356 | +0.21(+0.61%) |
Jan 21, 2011 | 34.42 | 34.91 | 34.36 | 34.46 | 19,971 | +0.38(+1.11%) |
Jan 20, 2011 | 33.86 | 34.61 | 33.86 | 34.08 | 21,575 | +0.12(+0.36%) |
Jan 19, 2011 | 34.92 | 34.92 | 33.58 | 33.95 | 16,328 | -0.93(-2.68%) |
Jan 18, 2011 | 35.16 | 35.18 | 34.45 | 34.89 | 38,176 | -0.33(-0.95%) |
Jan 14, 2011 | 35.84 | 35.87 | 34.71 | 35.22 | 27,539 | -0.62(-1.72%) |
Jan 13, 2011 | 36.26 | 36.26 | 35.49 | 35.84 | 48,397 | -0.29(-0.80%) |
Jan 12, 2011 | 36.13 | 36.13 | 36.03 | 36.13 | 17,600 | +0.00(+0.00%) |
Jan 11, 2011 | 35.98 | 36.13 | 35.87 | 36.13 | 15,173 | +0.16(+0.44%) |
Jan 10, 2011 | 35.58 | 36.12 | 35.44 | 35.97 | 23,387 | +0.33(+0.94%) |
Jan 07, 2011 | 35.25 | 36.65 | 35.25 | 35.64 | 37,504 | +0.86(+2.48%) |
Jan 06, 2011 | 35.25 | 35.69 | 34.70 | 34.77 | 58,841 | -0.41(-1.15%) |
Jan 05, 2011 | 33.49 | 35.18 | 33.49 | 35.18 | 18,984 | +1.69(+5.05%) |
Jan 04, 2011 | 33.35 | 33.71 | 33.34 | 33.49 | 7,011 | -0.33(-0.99%) |
Jan 03, 2011 | 33.63 | 34.20 | 33.49 | 33.82 | 26,291 | +0.40(+1.19%) |
Dec 31, 2010 | 33.43 | 33.46 | 33.22 | 33.43 | 5,165 | -0.06(-0.18%) |
Dec 30, 2010 | 33.91 | 33.97 | 33.45 | 33.49 | 14,745 | -0.42(-1.25%) |
Dec 29, 2010 | 33.27 | 33.93 | 33.27 | 33.91 | 11,139 | +0.07(+0.21%) |
Dec 28, 2010 | 33.04 | 33.93 | 32.64 | 33.84 | 6,384 | +0.85(+2.56%) |
Dec 27, 2010 | 31.75 | 32.99 | 31.40 | 32.99 | 7,690 | +1.24(+3.91%) |
Dec 23, 2010 | 31.80 | 32.11 | 31.66 | 31.75 | 19,331 | -0.15(-0.47%) |
Dec 22, 2010 | 32.40 | 32.58 | 31.80 | 31.90 | 12,752 | -0.58(-1.79%) |
Dec 21, 2010 | 33.49 | 33.88 | 32.48 | 32.48 | 25,783 | -0.41(-1.23%) |
Dec 20, 2010 | 33.49 | 33.49 | 32.53 | 32.89 | 10,840 | -0.71(-2.12%) |
Dec 17, 2010 | 33.96 | 33.96 | 33.44 | 33.60 | 26,400 | -0.48(-1.40%) |
Dec 16, 2010 | 33.62 | 34.08 | 33.37 | 34.08 | 13,273 | +0.46(+1.36%) |
Dec 15, 2010 | 33.98 | 34.06 | 33.13 | 33.62 | 5,958 | -0.36(-1.06%) |
Dec 14, 2010 | 33.90 | 33.98 | 33.35 | 33.98 | 10,017 | +0.33(+0.97%) |
Dec 13, 2010 | 33.74 | 33.93 | 33.27 | 33.65 | 6,870 | -0.06(-0.18%) |
Dec 10, 2010 | 33.80 | 33.80 | 33.29 | 33.72 | 20,517 | -0.20(-0.60%) |
Dec 09, 2010 | 33.73 | 33.93 | 33.02 | 33.92 | 10,561 | +0.21(+0.63%) |
Dec 08, 2010 | 34.12 | 34.22 | 33.51 | 33.71 | 8,347 | -0.22(-0.65%) |
Dec 07, 2010 | 33.27 | 33.96 | 33.08 | 33.93 | 8,990 | +0.94(+2.86%) |
Dec 06, 2010 | 33.67 | 33.67 | 32.44 | 32.98 | 16,659 | -0.90(-2.65%) |
Dec 03, 2010 | 33.80 | 34.01 | 32.84 | 33.88 | 7,050 | +0.17(+0.50%) |
Dec 02, 2010 | 33.51 | 33.72 | 32.77 | 33.72 | 7,734 | +0.27(+0.82%) |
Dec 01, 2010 | 34.18 | 34.19 | 33.13 | 33.44 | 20,139 | -0.29(-0.86%) |
Nov 30, 2010 | 33.93 | 33.95 | 33.50 | 33.73 | 8,293 | -0.19(-0.57%) |
Nov 29, 2010 | 33.60 | 33.99 | 33.28 | 33.93 | 19,349 | +0.00(+0.00%) |
Nov 26, 2010 | 33.75 | 33.93 | 33.49 | 33.93 | 3,971 | -0.11(-0.34%) |
Nov 24, 2010 | 34.21 | 34.04 | 34.04 | 34.04 | 10,116 | -0.10(-0.28%) |
Nov 23, 2010 | 32.83 | 34.15 | 32.83 | 34.14 | 13,394 | +0.92(+2.76%) |
Nov 22, 2010 | 33.32 | 33.87 | 32.64 | 33.22 | 14,884 | -0.37(-1.10%) |
Nov 19, 2010 | 33.74 | 33.91 | 33.20 | 33.59 | 13,074 | -0.17(-0.50%) |
Nov 18, 2010 | 33.13 | 34.37 | 32.62 | 33.76 | 28,368 | +2.78(+8.99%) |
Nov 17, 2010 | 31.02 | 31.31 | 30.83 | 30.98 | 10,752 | -0.08(-0.26%) |
Nov 16, 2010 | 31.53 | 31.56 | 30.84 | 31.06 | 9,437 | -0.49(-1.56%) |
Nov 15, 2010 | 31.35 | 31.88 | 31.04 | 31.55 | 6,985 | +0.25(+0.79%) |
Nov 12, 2010 | 32.13 | 32.17 | 31.21 | 31.30 | 29,856 | -0.98(-3.03%) |
Nov 11, 2010 | 32.33 | 32.75 | 32.28 | 32.28 | 4,747 | -0.27(-0.84%) |
Nov 10, 2010 | 32.40 | 32.81 | 32.34 | 32.55 | 9,198 | -0.03(-0.08%) |
Nov 09, 2010 | 33.57 | 33.57 | 32.34 | 32.58 | 14,135 | -0.83(-2.48%) |
Nov 08, 2010 | 33.67 | 33.67 | 33.05 | 33.41 | 5,429 | -0.33(-0.99%) |
Nov 05, 2010 | 34.37 | 34.37 | 33.70 | 33.74 | 10,009 | -0.56(-1.62%) |
Nov 04, 2010 | 33.29 | 34.34 | 33.19 | 34.30 | 11,665 | +1.30(+3.95%) |
Nov 03, 2010 | 32.05 | 32.99 | 32.03 | 32.99 | 28,485 | +1.04(+3.25%) |
Nov 02, 2010 | 32.19 | 32.41 | 31.70 | 31.95 | 28,242 | +0.19(+0.61%) |
Nov 01, 2010 | 32.43 | 32.43 | 31.60 | 31.76 | 4,228 | -0.43(-1.34%) |
Oct 29, 2010 | 32.17 | 32.39 | 31.85 | 32.19 | 6,205 | +0.00(+0.00%) |
Oct 28, 2010 | 32.16 | 32.46 | 31.97 | 32.19 | 7,419 | +0.25(+0.77%) |
Oct 27, 2010 | 32.97 | 32.97 | 31.59 | 31.95 | 7,312 | -1.74(-5.18%) |
Oct 25, 2010 | 33.76 | 34.18 | 33.34 | 33.69 | 15,130 | +0.30(+0.90%) |
Oct 22, 2010 | 30.57 | 33.73 | 30.57 | 33.39 | 47,753 | +1.89(+5.99%) |
Oct 21, 2010 | 30.84 | 31.70 | 30.49 | 31.50 | 25,933 | +0.83(+2.70%) |
Oct 20, 2010 | 30.76 | 30.79 | 30.40 | 30.68 | 8,494 | +0.26(+0.84%) |
Oct 19, 2010 | 30.36 | 30.84 | 30.27 | 30.42 | 19,992 | -0.41(-1.34%) |
Oct 18, 2010 | 30.88 | 31.14 | 30.65 | 30.83 | 20,766 | +0.12(+0.40%) |
Oct 15, 2010 | 31.06 | 31.06 | 30.43 | 30.71 | 16,963 | -0.12(-0.40%) |
Oct 14, 2010 | 30.76 | 31.01 | 30.27 | 30.83 | 78,745 | +0.13(+0.43%) |
Oct 13, 2010 | 29.83 | 30.82 | 29.83 | 30.70 | 25,170 | +0.96(+3.23%) |
Oct 12, 2010 | 29.17 | 29.78 | 29.13 | 29.74 | 14,137 | +0.54(+1.84%) |
Oct 11, 2010 | 29.10 | 29.57 | 29.04 | 29.20 | 18,518 | +0.12(+0.42%) |
Oct 08, 2010 | 28.90 | 29.35 | 28.77 | 29.08 | 17,853 | +0.14(+0.49%) |
Oct 07, 2010 | 29.32 | 29.38 | 28.29 | 28.94 | 18,359 | -0.04(-0.12%) |
Oct 06, 2010 | 29.33 | 29.33 | 28.93 | 28.98 | 10,397 | -0.06(-0.21%) |
Oct 05, 2010 | 28.98 | 29.27 | 28.57 | 29.04 | 23,983 | +0.48(+1.67%) |
Oct 04, 2010 | 29.08 | 29.20 | 28.08 | 28.56 | 13,106 | -0.51(-1.76%) |
Oct 01, 2010 | 29.27 | 29.36 | 28.80 | 29.07 | 8,662 | +0.06(+0.21%) |
Sep 30, 2010 | 28.85 | 29.31 | 28.85 | 29.01 | 17,318 | +0.37(+1.29%) |
Sep 29, 2010 | 28.56 | 28.82 | 28.51 | 28.64 | 31,429 | +0.00(+0.00%) |
Sep 28, 2010 | 27.94 | 28.80 | 27.94 | 28.64 | 27,362 | +0.69(+2.46%) |
Sep 27, 2010 | 26.70 | 28.15 | 26.64 | 27.95 | 27,840 | +1.30(+4.89%) |
Sep 24, 2010 | 26.03 | 26.70 | 26.03 | 26.65 | 25,583 | +0.82(+3.17%) |
Sep 23, 2010 | 26.68 | 26.68 | 25.52 | 25.83 | 23,092 | -0.38(-1.45%) |
Sep 22, 2010 | 25.73 | 26.70 | 25.31 | 26.21 | 13,114 | -0.08(-0.30%) |
Sep 21, 2010 | 26.55 | 26.61 | 25.88 | 26.29 | 20,465 | -0.37(-1.39%) |
Sep 20, 2010 | 26.61 | 26.76 | 26.51 | 26.66 | 26,991 | +0.17(+0.63%) |
Sep 17, 2010 | 26.71 | 26.84 | 26.23 | 26.49 | 26,043 | +0.00(+0.00%) |
Sep 15, 2010 | 26.44 | 26.59 | 26.27 | 26.49 | 17,359 | +0.31(+1.18%) |
Sep 14, 2010 | 25.05 | 26.37 | 24.97 | 26.18 | 22,583 | +1.13(+4.50%) |
Sep 13, 2010 | 24.77 | 25.15 | 24.53 | 25.05 | 24,547 | +0.62(+2.52%) |
Sep 10, 2010 | 23.71 | 24.50 | 23.71 | 24.44 | 8,198 | +0.68(+2.86%) |
Sep 09, 2010 | 22.74 | 24.35 | 22.74 | 23.76 | 55,167 | +0.14(+0.60%) |
Sep 08, 2010 | 23.93 | 24.51 | 23.35 | 23.62 | 35,462 | -0.19(-0.78%) |
Sep 07, 2010 | 25.19 | 25.19 | 23.72 | 23.80 | 13,813 | -1.39(-5.53%) |
Sep 03, 2010 | 24.93 | 25.27 | 24.73 | 25.19 | 12,779 | +0.62(+2.51%) |
Sep 02, 2010 | 23.87 | 24.61 | 23.77 | 24.58 | 12,249 | +0.78(+3.26%) |
Sep 01, 2010 | 23.93 | 24.66 | 23.37 | 23.80 | 16,088 | +0.36(+1.54%) |
Aug 31, 2010 | 24.23 | 24.23 | 23.37 | 23.44 | 7,810 | +0.17(+0.72%) |
Aug 30, 2010 | 23.67 | 23.82 | 23.27 | 23.27 | 14,526 | -0.61(-2.55%) |
Aug 27, 2010 | 23.93 | 24.23 | 23.64 | 23.88 | 14,627 | +0.33(+1.42%) |
Aug 26, 2010 | 24.13 | 24.36 | 23.55 | 23.55 | 16,613 | -0.56(-2.34%) |
Aug 25, 2010 | 23.70 | 24.11 | 23.34 | 24.11 | 8,484 | +0.18(+0.74%) |
Aug 24, 2010 | 23.79 | 24.35 | 23.41 | 23.93 | 38,046 | -0.48(-1.95%) |
Aug 23, 2010 | 24.41 | 25.20 | 24.30 | 24.41 | 29,386 | +0.12(+0.51%) |
Aug 20, 2010 | 23.48 | 24.70 | 23.48 | 24.29 | 62,483 | +0.61(+2.57%) |
Aug 19, 2010 | 25.20 | 25.20 | 23.41 | 23.68 | 28,193 | -0.91(-3.69%) |
Aug 18, 2010 | 24.60 | 25.07 | 23.91 | 24.59 | 42,318 | +0.04(+0.14%) |
Aug 17, 2010 | 23.91 | 25.03 | 23.89 | 24.55 | 22,143 | +0.84(+3.53%) |
Aug 16, 2010 | 23.67 | 23.76 | 23.35 | 23.71 | 21,480 | +0.21(+0.90%) |
Aug 13, 2010 | 24.87 | 25.03 | 23.50 | 23.50 | 18,245 | -0.85(-3.51%) |
Aug 12, 2010 | 23.72 | 24.51 | 23.72 | 24.36 | 8,191 | +0.26(+1.10%) |
Aug 11, 2010 | 25.78 | 25.78 | 23.98 | 24.09 | 60,821 | -2.20(-8.38%) |
Aug 10, 2010 | 25.95 | 26.88 | 25.95 | 26.30 | 15,011 | -0.22(-0.83%) |
Aug 09, 2010 | 24.90 | 26.52 | 24.90 | 26.52 | 19,655 | +1.85(+7.50%) |
Aug 06, 2010 | 25.40 | 25.56 | 23.89 | 24.67 | 30,901 | -0.95(-3.71%) |
Aug 05, 2010 | 25.39 | 25.75 | 25.39 | 25.62 | 47,194 | -0.57(-2.19%) |
Aug 04, 2010 | 27.10 | 27.10 | 26.16 | 26.19 | 47,051 | -0.85(-3.13%) |
Aug 03, 2010 | 28.06 | 28.56 | 26.94 | 27.04 | 20,444 | -1.03(-3.67%) |
Aug 02, 2010 | 27.92 | 28.69 | 27.63 | 28.07 | 46,056 | +0.79(+2.91%) |
Jul 30, 2010 | 25.56 | 27.32 | 24.73 | 27.27 | 63,210 | +1.70(+6.65%) |
Jul 29, 2010 | 25.70 | 25.78 | 24.49 | 25.57 | 40,445 | +0.05(+0.21%) |
Jul 28, 2010 | 25.56 | 25.64 | 25.19 | 25.52 | 91,635 | +0.41(+1.61%) |
Jul 27, 2010 | 25.71 | 25.71 | 25.01 | 25.12 | 15,135 | -0.33(-1.32%) |
Jul 26, 2010 | 24.95 | 25.45 | 24.79 | 25.45 | 18,886 | +0.40(+1.58%) |
Jul 23, 2010 | 24.22 | 25.42 | 24.11 | 25.05 | 17,612 | +0.79(+3.27%) |
Jul 22, 2010 | 23.59 | 25.02 | 23.17 | 24.26 | 22,521 | +1.05(+4.52%) |
Jul 21, 2010 | 22.56 | 23.82 | 22.56 | 23.21 | 13,145 | -0.11(-0.49%) |
Jul 20, 2010 | 22.66 | 23.45 | 22.25 | 23.33 | 24,523 | +0.41(+1.81%) |
Jul 19, 2010 | 23.49 | 23.49 | 22.82 | 22.91 | 19,741 | -0.56(-2.40%) |
Jul 16, 2010 | 24.35 | 24.67 | 23.05 | 23.48 | 55,671 | -0.93(-3.83%) |
Jul 15, 2010 | 24.79 | 24.79 | 24.38 | 24.41 | 54,215 | -0.42(-1.70%) |
Jul 14, 2010 | 24.60 | 24.95 | 24.24 | 24.83 | 48,047 | +0.06(+0.25%) |
Jul 13, 2010 | 23.21 | 25.29 | 22.86 | 24.77 | 77,326 | +1.98(+8.70%) |
Jul 12, 2010 | 22.77 | 23.15 | 22.67 | 22.79 | 19,346 | -0.01(-0.04%) |
Jul 09, 2010 | 22.38 | 22.91 | 22.03 | 22.80 | 27,032 | +0.77(+3.48%) |
Jul 08, 2010 | 22.46 | 22.47 | 21.34 | 22.03 | 128,287 | -0.33(-1.46%) |
Jul 07, 2010 | 21.87 | 22.39 | 21.56 | 22.36 | 27,549 | +0.67(+3.09%) |
Jul 06, 2010 | 22.38 | 22.38 | 21.62 | 21.69 | 41,307 | -0.38(-1.72%) |
Jul 02, 2010 | 22.25 | 22.25 | 22.03 | 22.07 | 27,192 | -0.05(-0.24%) |
Jul 01, 2010 | 22.25 | 22.34 | 22.04 | 22.12 | 34,578 | -0.18(-0.79%) |
Jun 30, 2010 | 22.19 | 22.46 | 22.01 | 22.30 | 49,907 | +0.08(+0.36%) |
Jun 29, 2010 | 21.56 | 22.47 | 20.94 | 22.22 | 70,896 | +0.24(+1.08%) |
Jun 25, 2010 | 22.45 | 22.80 | 21.83 | 21.98 | 98,359 | -0.14(-0.64%) |
Jun 24, 2010 | 22.03 | 22.35 | 21.50 | 22.12 | 85,451 | -0.04(-0.20%) |
Jun 23, 2010 | 22.25 | 22.34 | 22.03 | 22.16 | 80,581 | -0.05(-0.24%) |
Jun 22, 2010 | 22.99 | 22.99 | 22.16 | 22.22 | 172,062 | -0.64(-2.81%) |
Jun 21, 2010 | 24.23 | 24.23 | 22.67 | 22.86 | 16,980 | -0.98(-4.10%) |
Jun 18, 2010 | 26.00 | 26.00 | 23.84 | 23.84 | 34,749 | -2.06(-7.96%) |
Jun 17, 2010 | 25.82 | 26.40 | 25.30 | 25.90 | 9,267 | -0.34(-1.31%) |
Jun 16, 2010 | 26.59 | 26.59 | 25.97 | 26.24 | 12,501 | -0.70(-2.62%) |
Jun 15, 2010 | 25.73 | 27.10 | 25.73 | 26.95 | 28,221 | +0.38(+1.43%) |
Jun 14, 2010 | 25.27 | 26.90 | 25.27 | 26.57 | 49,540 | +1.50(+5.98%) |
Jun 11, 2010 | 23.39 | 25.23 | 22.88 | 25.07 | 78,805 | +1.46(+6.20%) |
Jun 10, 2010 | 22.41 | 23.70 | 22.19 | 23.61 | 20,859 | +1.45(+6.56%) |
Jun 09, 2010 | 21.84 | 22.65 | 21.84 | 22.15 | 26,981 | +0.15(+0.68%) |
Jun 08, 2010 | 22.37 | 22.37 | 21.79 | 22.00 | 31,866 | -0.12(-0.56%) |
Jun 07, 2010 | 23.66 | 23.66 | 22.04 | 22.13 | 9,410 | -0.71(-3.09%) |
Jun 04, 2010 | 24.01 | 24.43 | 22.59 | 22.83 | 36,886 | -1.59(-6.53%) |
Jun 03, 2010 | 24.10 | 25.27 | 23.63 | 24.43 | 19,978 | +0.11(+0.43%) |
Jun 02, 2010 | 23.64 | 24.40 | 22.61 | 24.32 | 32,533 | +1.08(+4.62%) |
Jun 01, 2010 | 23.42 | 23.99 | 23.09 | 23.25 | 15,474 | -0.42(-1.79%) |
May 28, 2010 | 24.01 | 24.33 | 23.54 | 23.67 | 9,297 | -0.33(-1.39%) |
May 27, 2010 | 23.46 | 24.06 | 23.01 | 24.01 | 25,107 | +1.07(+4.65%) |
May 26, 2010 | 22.60 | 23.89 | 22.60 | 22.94 | 14,850 | -0.53(-2.25%) |
May 25, 2010 | 23.03 | 24.07 | 22.40 | 23.47 | 55,268 | -0.16(-0.67%) |
May 24, 2010 | 23.69 | 23.89 | 22.96 | 23.63 | 48,055 | -0.06(-0.26%) |
May 21, 2010 | 24.04 | 24.82 | 23.62 | 23.69 | 52,212 | -0.81(-3.31%) |
May 20, 2010 | 24.32 | 25.84 | 23.94 | 24.50 | 41,180 | -1.06(-4.14%) |
May 19, 2010 | 26.49 | 26.49 | 24.80 | 25.56 | 36,425 | -0.52(-1.99%) |
May 18, 2010 | 26.82 | 27.09 | 25.86 | 26.08 | 24,991 | -0.41(-1.53%) |
May 17, 2010 | 26.93 | 27.39 | 26.00 | 26.48 | 15,482 | -0.19(-0.73%) |
May 14, 2010 | 27.51 | 28.16 | 26.53 | 26.68 | 18,705 | -0.98(-3.54%) |
May 13, 2010 | 28.12 | 28.28 | 27.33 | 27.65 | 15,053 | -0.67(-2.36%) |
May 12, 2010 | 27.41 | 28.53 | 27.22 | 28.32 | 28,101 | +1.02(+3.74%) |
May 11, 2010 | 26.70 | 27.46 | 25.79 | 27.30 | 18,440 | +1.28(+4.91%) |
May 10, 2010 | 25.71 | 26.44 | 24.97 | 26.02 | 49,618 | +1.40(+5.69%) |
May 07, 2010 | 26.66 | 27.20 | 24.54 | 24.62 | 49,053 | -1.83(-6.93%) |
May 06, 2010 | 26.60 | 28.20 | 26.24 | 26.45 | 80,358 | +0.21(+0.81%) |
May 05, 2010 | 26.39 | 26.55 | 25.88 | 26.24 | 20,248 | -0.54(-2.01%) |
May 04, 2010 | 27.72 | 27.72 | 26.43 | 26.78 | 35,094 | -1.13(-4.04%) |