Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.15 | 39.66 | 35.15 | 39.40 | 31,752 | +4.25(+12.09%) |
Apr 28, 2011 | 35.03 | 35.16 | 34.59 | 35.15 | 22,809 | -0.08(-0.22%) |
Apr 27, 2011 | 35.20 | 35.24 | 35.11 | 35.23 | 4,038 | +0.05(+0.15%) |
Apr 26, 2011 | 35.30 | 35.30 | 35.03 | 35.17 | 6,770 | -0.08(-0.24%) |
Apr 25, 2011 | 35.27 | 35.37 | 35.14 | 35.26 | 3,479 | -0.28(-0.78%) |
Apr 21, 2011 | 35.99 | 35.99 | 35.24 | 35.53 | 6,160 | -0.02(-0.04%) |
Apr 20, 2011 | 35.47 | 35.61 | 35.31 | 35.55 | 5,642 | +0.77(+2.20%) |
Apr 19, 2011 | 35.27 | 35.27 | 34.78 | 34.78 | 5,448 | -0.29(-0.83%) |
Apr 18, 2011 | 34.89 | 35.46 | 34.89 | 35.08 | 3,821 | -0.64(-1.78%) |
Apr 15, 2011 | 34.52 | 35.83 | 34.52 | 35.71 | 18,215 | +1.04(+3.00%) |
Apr 14, 2011 | 33.34 | 35.05 | 33.34 | 34.67 | 31,762 | +0.90(+2.65%) |
Apr 13, 2011 | 36.46 | 36.46 | 33.76 | 33.77 | 16,857 | -2.50(-6.88%) |
Apr 12, 2011 | 36.90 | 36.90 | 35.83 | 36.27 | 9,616 | -0.83(-2.25%) |
Apr 11, 2011 | 37.30 | 38.06 | 37.10 | 37.10 | 12,641 | +0.52(+1.42%) |
Apr 08, 2011 | 37.81 | 37.81 | 36.58 | 36.58 | 5,452 | -1.02(-2.71%) |
Apr 07, 2011 | 38.05 | 38.05 | 37.53 | 37.60 | 8,807 | -0.42(-1.11%) |
Apr 06, 2011 | 37.09 | 38.04 | 37.01 | 38.02 | 12,221 | +1.12(+3.03%) |
Apr 05, 2011 | 36.24 | 36.91 | 36.14 | 36.91 | 6,112 | +0.46(+1.26%) |
Apr 04, 2011 | 35.86 | 36.45 | 35.86 | 36.45 | 4,282 | +0.62(+1.73%) |
Apr 01, 2011 | 35.74 | 35.83 | 35.52 | 35.83 | 4,378 | +0.32(+0.91%) |
Mar 31, 2011 | 34.36 | 35.50 | 34.36 | 35.50 | 12,285 | +0.90(+2.61%) |
Mar 30, 2011 | 33.79 | 34.61 | 33.79 | 34.60 | 5,694 | +0.81(+2.40%) |
Mar 29, 2011 | 33.58 | 33.80 | 33.58 | 33.79 | 3,193 | +0.24(+0.71%) |
Mar 28, 2011 | 33.89 | 34.40 | 33.24 | 33.55 | 82,229 | -0.50(-1.46%) |
Mar 25, 2011 | 33.64 | 34.43 | 33.23 | 34.05 | 15,532 | +0.54(+1.60%) |
Mar 24, 2011 | 33.35 | 33.64 | 33.21 | 33.51 | 12,955 | +0.54(+1.65%) |
Mar 23, 2011 | 32.72 | 33.09 | 32.46 | 32.97 | 71,833 | +0.52(+1.61%) |
Mar 22, 2011 | 31.97 | 32.52 | 31.60 | 32.45 | 6,067 | +0.38(+1.19%) |
Mar 21, 2011 | 31.23 | 32.07 | 31.23 | 32.07 | 9,962 | +1.36(+4.41%) |
Mar 18, 2011 | 31.05 | 31.27 | 30.32 | 30.71 | 34,654 | -0.07(-0.22%) |
Mar 17, 2011 | 31.45 | 31.45 | 30.60 | 30.78 | 9,193 | +0.05(+0.17%) |
Mar 16, 2011 | 31.24 | 31.25 | 30.72 | 30.73 | 16,733 | -0.76(-2.41%) |
Mar 15, 2011 | 31.32 | 31.57 | 31.31 | 31.48 | 13,754 | -0.48(-1.51%) |
Mar 14, 2011 | 32.24 | 32.64 | 31.84 | 31.97 | 16,715 | -0.83(-2.54%) |
Mar 11, 2011 | 32.88 | 33.25 | 32.66 | 32.80 | 12,635 | -0.31(-0.93%) |
Mar 10, 2011 | 34.39 | 34.72 | 33.11 | 33.11 | 14,654 | -2.04(-5.81%) |
Mar 09, 2011 | 35.13 | 35.40 | 35.13 | 35.15 | 5,452 | +0.06(+0.17%) |
Mar 08, 2011 | 33.59 | 35.29 | 33.59 | 35.09 | 12,972 | +1.48(+4.42%) |
Mar 07, 2011 | 35.72 | 35.72 | 33.56 | 33.60 | 10,523 | -1.77(-5.00%) |
Mar 04, 2011 | 35.82 | 35.82 | 35.37 | 35.37 | 4,519 | -0.32(-0.90%) |
Mar 03, 2011 | 35.22 | 35.70 | 35.22 | 35.69 | 10,746 | +0.90(+2.60%) |
Mar 02, 2011 | 34.97 | 35.01 | 34.59 | 34.79 | 6,809 | -0.14(-0.39%) |
Mar 01, 2011 | 35.53 | 35.66 | 34.74 | 34.93 | 11,405 | -0.61(-1.72%) |
Feb 28, 2011 | 34.95 | 35.54 | 34.81 | 35.54 | 13,037 | +0.93(+2.70%) |
Feb 25, 2011 | 34.86 | 34.86 | 34.35 | 34.61 | 18,035 | -0.04(-0.11%) |
Feb 24, 2011 | 35.17 | 35.51 | 34.50 | 34.65 | 28,915 | -0.38(-1.09%) |
Feb 23, 2011 | 36.23 | 36.23 | 35.01 | 35.03 | 18,434 | -1.22(-3.36%) |
Feb 22, 2011 | 36.65 | 37.81 | 36.17 | 36.24 | 15,587 | -0.64(-1.72%) |
Feb 18, 2011 | 36.40 | 36.92 | 36.40 | 36.88 | 10,820 | +0.70(+1.95%) |
Feb 17, 2011 | 35.76 | 36.18 | 35.76 | 36.18 | 9,262 | +0.39(+1.09%) |
Feb 16, 2011 | 35.40 | 35.80 | 35.40 | 35.79 | 16,162 | +0.41(+1.17%) |
Feb 15, 2011 | 35.59 | 36.10 | 35.29 | 35.37 | 9,796 | -0.18(-0.52%) |
Feb 14, 2011 | 34.97 | 35.66 | 34.97 | 35.56 | 5,749 | +0.51(+1.44%) |
Feb 11, 2011 | 34.97 | 35.27 | 34.91 | 35.05 | 6,656 | +0.02(+0.07%) |
Feb 10, 2011 | 35.23 | 35.57 | 34.79 | 35.03 | 5,627 | -0.44(-1.23%) |
Feb 09, 2011 | 35.25 | 35.52 | 34.87 | 35.46 | 10,504 | +0.26(+0.74%) |
Feb 08, 2011 | 34.87 | 35.23 | 34.45 | 35.20 | 10,959 | +0.18(+0.50%) |
Feb 07, 2011 | 35.42 | 35.64 | 34.87 | 35.03 | 12,784 | -0.20(-0.56%) |
Feb 04, 2011 | 35.42 | 35.64 | 35.10 | 35.23 | 11,975 | -0.15(-0.43%) |
Feb 03, 2011 | 35.56 | 35.56 | 34.92 | 35.38 | 5,322 | -0.36(-1.01%) |
Feb 02, 2011 | 35.89 | 35.95 | 35.61 | 35.74 | 3,396 | -0.41(-1.12%) |
Feb 01, 2011 | 34.58 | 36.28 | 34.19 | 36.15 | 9,708 | +2.10(+6.18%) |
Jan 31, 2011 | 34.55 | 34.63 | 33.37 | 34.04 | 20,621 | -0.70(-2.03%) |
Jan 28, 2011 | 37.13 | 37.13 | 34.71 | 34.74 | 22,894 | -2.29(-6.18%) |
Jan 27, 2011 | 36.54 | 37.35 | 36.54 | 37.03 | 2,774 | +0.32(+0.88%) |
Jan 26, 2011 | 35.93 | 36.72 | 35.91 | 36.71 | 5,081 | +0.80(+2.24%) |
Jan 25, 2011 | 35.69 | 36.05 | 35.46 | 35.91 | 8,318 | +0.01(+0.02%) |
Jan 24, 2011 | 35.55 | 35.93 | 35.55 | 35.90 | 5,435 | +0.49(+1.38%) |
Jan 21, 2011 | 36.41 | 36.54 | 35.33 | 35.41 | 20,104 | -0.70(-1.95%) |
Jan 20, 2011 | 36.57 | 36.84 | 36.11 | 36.11 | 12,824 | -0.53(-1.44%) |
Jan 19, 2011 | 37.48 | 37.59 | 36.64 | 36.64 | 14,619 | -0.98(-2.60%) |
Jan 18, 2011 | 37.17 | 37.84 | 37.13 | 37.62 | 11,786 | +0.24(+0.63%) |
Jan 14, 2011 | 36.57 | 37.47 | 36.54 | 37.39 | 10,836 | +0.94(+2.58%) |
Jan 13, 2011 | 36.10 | 36.59 | 36.09 | 36.44 | 7,862 | +0.42(+1.17%) |
Jan 12, 2011 | 36.39 | 36.39 | 35.84 | 36.02 | 10,374 | +0.08(+0.21%) |
Jan 11, 2011 | 35.82 | 36.35 | 35.56 | 35.95 | 15,602 | +0.43(+1.21%) |
Jan 10, 2011 | 35.72 | 35.93 | 35.52 | 35.52 | 16,100 | -0.41(-1.15%) |
Jan 07, 2011 | 37.08 | 37.08 | 35.81 | 35.93 | 10,088 | -1.16(-3.14%) |
Jan 06, 2011 | 37.11 | 37.11 | 36.87 | 37.09 | 8,425 | -0.12(-0.33%) |
Jan 05, 2011 | 36.69 | 37.32 | 36.15 | 37.22 | 14,279 | +0.34(+0.93%) |
Jan 04, 2011 | 37.91 | 37.97 | 36.67 | 36.87 | 8,154 | -0.38(-1.01%) |
Jan 03, 2011 | 37.27 | 38.01 | 37.02 | 37.25 | 10,406 | +0.51(+1.37%) |
Dec 31, 2010 | 37.65 | 37.69 | 36.74 | 36.74 | 15,203 | -0.89(-2.36%) |
Dec 30, 2010 | 37.69 | 37.88 | 37.63 | 37.63 | 2,025 | +0.02(+0.04%) |
Dec 29, 2010 | 37.74 | 37.78 | 37.49 | 37.61 | 2,448 | -0.09(-0.24%) |
Dec 28, 2010 | 37.89 | 37.91 | 37.67 | 37.71 | 3,704 | -0.47(-1.22%) |
Dec 27, 2010 | 37.71 | 38.17 | 37.71 | 38.17 | 8,874 | +0.18(+0.46%) |
Dec 23, 2010 | 38.07 | 38.12 | 37.87 | 38.00 | 2,507 | -0.14(-0.36%) |
Dec 22, 2010 | 38.20 | 38.27 | 37.84 | 38.14 | 9,533 | +0.12(+0.32%) |
Dec 21, 2010 | 38.27 | 38.27 | 37.88 | 38.01 | 16,695 | -0.08(-0.20%) |
Dec 20, 2010 | 38.27 | 38.27 | 38.07 | 38.09 | 6,781 | -0.05(-0.14%) |
Dec 17, 2010 | 38.11 | 38.23 | 37.80 | 38.14 | 33,280 | +0.14(+0.36%) |
Dec 16, 2010 | 37.04 | 38.70 | 37.00 | 38.01 | 33,381 | +0.96(+2.60%) |
Dec 15, 2010 | 37.16 | 37.42 | 36.99 | 37.04 | 16,345 | -0.28(-0.74%) |
Dec 14, 2010 | 36.65 | 37.75 | 36.42 | 37.32 | 26,064 | +0.97(+2.67%) |
Dec 13, 2010 | 37.88 | 37.88 | 36.29 | 36.34 | 31,840 | -2.57(-6.61%) |
Dec 10, 2010 | 37.81 | 38.92 | 37.72 | 38.92 | 17,582 | +1.16(+3.06%) |
Dec 09, 2010 | 37.08 | 37.78 | 36.91 | 37.76 | 18,138 | +1.20(+3.28%) |
Dec 08, 2010 | 37.16 | 37.22 | 36.56 | 36.56 | 22,102 | -0.38(-1.04%) |
Dec 07, 2010 | 36.79 | 37.24 | 36.52 | 36.94 | 36,184 | +0.46(+1.26%) |
Dec 06, 2010 | 36.18 | 36.61 | 35.75 | 36.48 | 13,734 | +0.10(+0.27%) |
Dec 03, 2010 | 35.53 | 36.38 | 35.37 | 36.38 | 13,621 | +0.65(+1.82%) |
Dec 02, 2010 | 34.73 | 35.73 | 34.66 | 35.73 | 19,393 | +0.92(+2.64%) |
Dec 01, 2010 | 34.48 | 34.93 | 34.48 | 34.82 | 35,470 | +1.12(+3.34%) |
Nov 30, 2010 | 32.79 | 33.78 | 32.79 | 33.69 | 32,783 | +0.35(+1.06%) |
Nov 29, 2010 | 32.29 | 33.36 | 32.20 | 33.34 | 15,785 | +0.98(+3.02%) |
Nov 26, 2010 | 32.40 | 32.54 | 32.12 | 32.36 | 2,023 | -0.39(-1.19%) |
Nov 24, 2010 | 32.15 | 32.75 | 32.75 | 32.75 | 19,925 | +0.95(+2.98%) |
Nov 23, 2010 | 32.20 | 32.51 | 31.73 | 31.80 | 28,769 | -0.92(-2.81%) |
Nov 22, 2010 | 32.07 | 32.74 | 32.07 | 32.72 | 11,233 | +0.33(+1.02%) |
Nov 19, 2010 | 31.95 | 32.41 | 31.67 | 32.39 | 13,355 | +0.47(+1.49%) |
Nov 18, 2010 | 31.83 | 32.02 | 31.75 | 31.92 | 14,644 | +0.59(+1.88%) |
Nov 17, 2010 | 31.27 | 31.41 | 30.92 | 31.33 | 13,355 | +0.24(+0.79%) |
Nov 16, 2010 | 31.79 | 31.79 | 30.74 | 31.08 | 20,787 | -1.09(-3.40%) |
Nov 15, 2010 | 32.68 | 32.95 | 32.05 | 32.18 | 19,244 | -0.15(-0.45%) |
Nov 12, 2010 | 33.25 | 33.29 | 32.32 | 32.32 | 23,957 | -1.33(-3.95%) |
Nov 11, 2010 | 33.58 | 34.04 | 33.18 | 33.65 | 24,061 | -0.29(-0.86%) |
Nov 10, 2010 | 33.01 | 33.95 | 32.59 | 33.94 | 17,394 | +1.20(+3.67%) |
Nov 09, 2010 | 36.08 | 36.08 | 32.62 | 32.74 | 19,713 | -3.39(-9.38%) |
Nov 08, 2010 | 35.09 | 36.13 | 35.09 | 36.13 | 32,460 | +0.87(+2.47%) |
Nov 05, 2010 | 35.73 | 36.27 | 35.18 | 35.26 | 20,563 | -0.49(-1.37%) |
Nov 04, 2010 | 34.06 | 35.76 | 33.81 | 35.75 | 20,555 | +2.40(+7.20%) |
Nov 03, 2010 | 32.91 | 33.35 | 32.78 | 33.35 | 9,518 | +0.37(+1.11%) |
Nov 02, 2010 | 32.41 | 32.98 | 32.41 | 32.98 | 12,937 | +1.04(+3.26%) |
Nov 01, 2010 | 32.83 | 32.90 | 31.91 | 31.94 | 10,438 | -0.83(-2.52%) |
Oct 29, 2010 | 32.07 | 33.37 | 32.07 | 32.77 | 46,533 | +0.59(+1.83%) |
Oct 28, 2010 | 32.61 | 32.61 | 32.04 | 32.18 | 17,262 | -0.05(-0.17%) |
Oct 27, 2010 | 32.48 | 32.67 | 32.01 | 32.23 | 8,336 | -0.67(-2.05%) |
Oct 25, 2010 | 33.21 | 33.21 | 32.84 | 32.90 | 4,804 | +0.01(+0.02%) |
Oct 22, 2010 | 32.70 | 32.90 | 32.57 | 32.90 | 8,766 | +0.23(+0.70%) |
Oct 21, 2010 | 33.52 | 33.65 | 32.12 | 32.67 | 13,622 | -0.58(-1.75%) |
Oct 20, 2010 | 33.39 | 33.56 | 33.17 | 33.25 | 12,197 | +0.15(+0.46%) |
Oct 19, 2010 | 33.42 | 33.58 | 33.05 | 33.09 | 12,848 | -0.76(-2.26%) |
Oct 18, 2010 | 32.54 | 33.93 | 32.05 | 33.86 | 17,097 | +1.31(+4.02%) |
Oct 15, 2010 | 32.97 | 33.04 | 32.38 | 32.55 | 28,987 | +0.05(+0.16%) |
Oct 14, 2010 | 32.62 | 32.68 | 32.39 | 32.50 | 7,278 | -0.04(-0.12%) |
Oct 13, 2010 | 32.33 | 32.82 | 32.08 | 32.54 | 21,570 | +0.37(+1.14%) |
Oct 12, 2010 | 32.48 | 32.51 | 32.12 | 32.17 | 17,565 | -0.51(-1.57%) |
Oct 11, 2010 | 32.18 | 32.83 | 32.13 | 32.68 | 6,989 | +0.49(+1.52%) |
Oct 08, 2010 | 32.19 | 32.40 | 30.87 | 32.19 | 16,243 | +1.11(+3.57%) |
Oct 07, 2010 | 31.26 | 31.59 | 30.91 | 31.08 | 179 | +0.14(+0.44%) |
Oct 06, 2010 | 30.55 | 31.13 | 30.23 | 30.95 | 13,919 | +0.42(+1.38%) |
Oct 05, 2010 | 29.35 | 30.52 | 29.06 | 30.52 | 15,991 | +1.47(+5.05%) |
Oct 04, 2010 | 29.61 | 29.61 | 29.06 | 29.06 | 7,325 | -0.59(-1.99%) |
Oct 01, 2010 | 29.65 | 29.73 | 29.28 | 29.65 | 4,750 | +0.17(+0.59%) |
Sep 30, 2010 | 29.47 | 30.34 | 29.47 | 29.47 | 11,531 | -0.19(-0.64%) |
Sep 29, 2010 | 29.39 | 29.70 | 29.15 | 29.66 | 16,042 | +0.09(+0.31%) |
Sep 28, 2010 | 29.57 | 29.63 | 28.79 | 29.57 | 1,738 | +0.39(+1.34%) |
Sep 27, 2010 | 29.48 | 29.75 | 29.11 | 29.18 | 13,469 | -0.59(-1.98%) |
Sep 24, 2010 | 27.80 | 29.84 | 27.62 | 29.77 | 27,512 | +2.32(+8.44%) |
Sep 23, 2010 | 27.98 | 28.56 | 27.43 | 27.45 | 228 | -0.81(-2.87%) |
Sep 22, 2010 | 28.04 | 28.30 | 27.82 | 28.26 | 31,036 | +0.04(+0.14%) |
Sep 21, 2010 | 28.38 | 28.38 | 27.84 | 28.22 | 41,500 | -0.27(-0.94%) |
Sep 20, 2010 | 28.25 | 28.60 | 28.09 | 28.49 | 34,664 | +0.41(+1.44%) |
Sep 17, 2010 | 28.08 | 28.73 | 27.89 | 28.08 | 33,248 | -0.60(-2.08%) |
Sep 15, 2010 | 27.67 | 28.80 | 27.52 | 28.68 | 12,401 | +0.79(+2.82%) |
Sep 14, 2010 | 28.68 | 28.73 | 27.72 | 27.89 | 27,668 | -0.81(-2.82%) |
Sep 13, 2010 | 28.39 | 28.72 | 28.34 | 28.70 | 24,262 | +0.56(+1.98%) |
Sep 10, 2010 | 28.18 | 28.43 | 27.99 | 28.15 | 6,207 | +0.70(+2.56%) |
Sep 09, 2010 | 27.89 | 27.93 | 27.20 | 27.44 | 5,196 | -0.07(-0.27%) |
Sep 08, 2010 | 27.41 | 27.57 | 27.35 | 27.52 | 7,645 | +0.27(+0.99%) |
Sep 07, 2010 | 28.61 | 28.61 | 27.14 | 27.25 | 292 | -1.39(-4.84%) |
Sep 03, 2010 | 27.80 | 28.67 | 27.69 | 28.64 | 15,484 | +1.01(+3.64%) |
Sep 02, 2010 | 27.41 | 27.73 | 25.36 | 27.63 | 146 | +0.11(+0.41%) |
Sep 01, 2010 | 26.66 | 27.52 | 26.66 | 27.52 | 22,027 | +1.20(+4.56%) |
Aug 31, 2010 | 26.22 | 26.50 | 25.84 | 26.32 | 42,555 | +0.03(+0.11%) |
Aug 30, 2010 | 26.71 | 26.71 | 26.28 | 26.29 | 20,772 | -0.62(-2.30%) |
Aug 27, 2010 | 26.91 | 27.02 | 25.75 | 26.91 | 28,105 | +1.22(+4.73%) |
Aug 26, 2010 | 25.33 | 25.84 | 25.15 | 25.69 | 210 | +0.54(+2.14%) |
Aug 25, 2010 | 24.43 | 25.23 | 24.43 | 25.15 | 207 | +0.62(+2.52%) |
Aug 24, 2010 | 24.62 | 24.94 | 24.54 | 24.54 | 846 | -0.33(-1.31%) |
Aug 23, 2010 | 25.63 | 25.71 | 24.80 | 24.86 | 15,860 | -0.68(-2.65%) |
Aug 20, 2010 | 25.13 | 25.59 | 25.10 | 25.54 | 33,488 | +0.26(+1.03%) |
Aug 19, 2010 | 26.24 | 26.32 | 25.26 | 25.28 | 313 | -1.14(-4.32%) |
Aug 18, 2010 | 25.67 | 26.56 | 25.67 | 26.42 | 3,165 | -0.04(-0.16%) |
Aug 17, 2010 | 26.15 | 26.56 | 26.15 | 26.46 | 502 | +0.57(+2.22%) |
Aug 16, 2010 | 25.44 | 26.07 | 25.40 | 25.89 | 11,567 | +0.25(+0.96%) |
Aug 13, 2010 | 25.64 | 26.18 | 25.64 | 25.64 | 31,490 | -0.35(-1.34%) |
Aug 12, 2010 | 25.92 | 26.31 | 25.92 | 25.99 | 30,881 | -0.40(-1.51%) |
Aug 11, 2010 | 26.79 | 26.89 | 26.32 | 26.39 | 912 | -0.86(-3.17%) |
Aug 10, 2010 | 27.99 | 28.61 | 27.06 | 27.25 | 389 | -1.14(-4.02%) |
Aug 09, 2010 | 27.97 | 28.44 | 27.97 | 28.39 | 18,859 | +0.53(+1.90%) |
Aug 06, 2010 | 27.86 | 28.68 | 27.35 | 27.86 | 11,974 | -0.81(-2.81%) |
Aug 05, 2010 | 29.05 | 29.07 | 28.67 | 28.67 | 8,058 | -0.61(-2.08%) |
Aug 04, 2010 | 29.09 | 29.51 | 29.09 | 29.28 | 19,302 | +0.44(+1.51%) |
Aug 03, 2010 | 29.37 | 29.79 | 28.81 | 28.84 | 17,502 | -0.81(-2.74%) |
Aug 02, 2010 | 29.61 | 29.98 | 29.31 | 29.66 | 17,262 | +0.42(+1.44%) |
Jul 30, 2010 | 29.24 | 29.28 | 28.63 | 29.24 | 10,229 | +0.09(+0.30%) |
Jul 29, 2010 | 28.60 | 29.28 | 28.59 | 29.15 | 11,286 | +0.65(+2.29%) |
Jul 28, 2010 | 28.49 | 28.93 | 28.42 | 28.49 | 338 | -0.37(-1.28%) |
Jul 27, 2010 | 29.21 | 29.36 | 28.83 | 28.87 | 20,921 | -0.05(-0.18%) |
Jul 26, 2010 | 28.79 | 28.96 | 28.37 | 28.92 | 21,851 | +0.30(+1.04%) |
Jul 23, 2010 | 27.70 | 28.63 | 27.56 | 28.62 | 28,630 | +0.84(+3.03%) |
Jul 22, 2010 | 26.64 | 27.81 | 26.40 | 27.78 | 25,088 | +1.49(+5.67%) |
Jul 21, 2010 | 26.79 | 26.88 | 26.08 | 26.29 | 41,276 | -0.44(-1.66%) |
Jul 20, 2010 | 26.54 | 26.76 | 26.16 | 26.73 | 54,679 | -0.25(-0.92%) |
Jul 19, 2010 | 26.86 | 27.00 | 26.02 | 26.98 | 16,654 | +0.12(+0.46%) |
Jul 16, 2010 | 26.85 | 27.22 | 26.66 | 26.85 | 57,461 | -0.48(-1.75%) |
Jul 15, 2010 | 28.06 | 28.06 | 26.90 | 27.33 | 18,294 | -0.75(-2.66%) |
Jul 14, 2010 | 28.77 | 28.77 | 27.94 | 28.08 | 45,111 | -0.21(-0.74%) |
Jul 13, 2010 | 28.29 | 28.41 | 27.88 | 28.29 | 825 | +0.70(+2.55%) |
Jul 12, 2010 | 27.94 | 27.94 | 27.28 | 27.59 | 34,237 | -0.31(-1.09%) |
Jul 09, 2010 | 27.89 | 27.93 | 26.94 | 27.89 | 17,259 | +0.82(+3.03%) |
Jul 08, 2010 | 27.07 | 27.07 | 26.27 | 27.07 | 250 | +0.43(+1.61%) |
Jul 07, 2010 | 25.47 | 26.65 | 25.36 | 26.64 | 37,490 | +1.47(+5.86%) |
Jul 06, 2010 | 25.17 | 26.13 | 24.97 | 25.17 | 422 | -0.59(-2.28%) |
Jul 02, 2010 | 25.76 | 26.34 | 25.49 | 25.76 | 13,990 | -0.35(-1.34%) |
Jul 01, 2010 | 26.95 | 26.95 | 25.56 | 26.10 | 33,501 | -0.92(-3.41%) |
Jun 30, 2010 | 27.03 | 27.82 | 26.97 | 27.03 | 663 | -0.44(-1.59%) |
Jun 29, 2010 | 28.21 | 28.53 | 27.45 | 27.46 | 27,286 | -1.60(-5.50%) |
Jun 25, 2010 | 29.06 | 29.06 | 27.83 | 29.06 | 102,437 | +1.29(+4.63%) |
Jun 24, 2010 | 28.10 | 28.52 | 27.77 | 27.78 | 44,689 | -0.41(-1.47%) |
Jun 23, 2010 | 27.91 | 28.51 | 27.91 | 28.19 | 16,957 | +0.20(+0.70%) |
Jun 22, 2010 | 27.99 | 29.06 | 27.97 | 27.99 | 251 | -0.21(-0.75%) |
Jun 21, 2010 | 28.84 | 28.84 | 28.16 | 28.20 | 25,965 | -0.32(-1.12%) |
Jun 18, 2010 | 28.52 | 28.54 | 28.22 | 28.52 | 45,708 | +0.32(+1.13%) |
Jun 17, 2010 | 28.67 | 28.67 | 28.04 | 28.20 | 25,768 | -0.23(-0.79%) |
Jun 16, 2010 | 28.38 | 28.59 | 27.90 | 28.43 | 35,485 | -0.06(-0.20%) |
Jun 15, 2010 | 28.49 | 28.71 | 27.15 | 28.49 | 437 | +1.09(+3.98%) |
Jun 14, 2010 | 28.08 | 28.58 | 27.31 | 27.40 | 62,373 | -0.36(-1.28%) |
Jun 11, 2010 | 26.85 | 27.76 | 26.85 | 27.75 | 21,625 | +0.43(+1.57%) |
Jun 10, 2010 | 27.33 | 27.34 | 26.53 | 27.33 | 406 | +1.16(+4.44%) |
Jun 09, 2010 | 26.19 | 26.69 | 25.92 | 26.16 | 51,422 | +0.12(+0.47%) |
Jun 08, 2010 | 25.71 | 26.11 | 25.37 | 26.04 | 68,955 | +0.30(+1.18%) |
Jun 07, 2010 | 26.56 | 26.64 | 25.66 | 25.74 | 71,181 | -0.83(-3.14%) |
Jun 04, 2010 | 26.57 | 27.43 | 26.49 | 26.57 | 53,030 | -1.26(-4.51%) |
Jun 03, 2010 | 27.77 | 27.93 | 27.36 | 27.83 | 62,119 | +0.28(+1.03%) |
Jun 02, 2010 | 27.54 | 27.74 | 26.96 | 27.54 | 164,583 | +0.54(+1.99%) |
Jun 01, 2010 | 27.01 | 28.25 | 26.93 | 27.01 | 355 | -1.76(-6.13%) |
May 28, 2010 | 28.77 | 29.06 | 28.52 | 28.77 | 74,968 | -0.27(-0.93%) |
May 27, 2010 | 28.78 | 29.14 | 28.60 | 29.04 | 54,777 | +0.81(+2.88%) |
May 26, 2010 | 28.23 | 29.47 | 28.20 | 28.23 | 356 | -0.52(-1.79%) |
May 25, 2010 | 28.78 | 28.79 | 28.01 | 28.74 | 75,841 | -0.57(-1.96%) |
May 24, 2010 | 30.48 | 30.65 | 29.18 | 29.31 | 23,275 | -1.28(-4.18%) |
May 21, 2010 | 30.37 | 31.10 | 30.18 | 30.59 | 29,007 | +0.10(+0.33%) |
May 20, 2010 | 31.03 | 31.35 | 30.49 | 30.49 | 34,893 | -1.31(-4.13%) |
May 19, 2010 | 32.17 | 32.17 | 31.75 | 31.80 | 41,195 | -0.56(-1.73%) |
May 18, 2010 | 33.47 | 33.47 | 32.33 | 32.36 | 37,063 | -0.54(-1.63%) |
May 17, 2010 | 32.93 | 33.44 | 32.68 | 32.90 | 22,309 | +0.07(+0.22%) |
May 14, 2010 | 32.83 | 33.81 | 31.94 | 32.83 | 67,013 | -0.87(-2.58%) |
May 13, 2010 | 33.87 | 33.96 | 33.47 | 33.70 | 51,647 | -0.19(-0.56%) |
May 12, 2010 | 31.78 | 34.18 | 31.78 | 33.89 | 47,257 | +2.11(+6.62%) |
May 11, 2010 | 31.91 | 32.52 | 31.46 | 31.78 | 55,374 | -0.61(-1.88%) |
May 10, 2010 | 32.59 | 32.60 | 31.86 | 32.39 | 77,256 | +0.60(+1.90%) |
May 07, 2010 | 30.98 | 32.15 | 30.19 | 31.79 | 44,702 | +0.81(+2.60%) |
May 06, 2010 | 32.63 | 32.99 | 30.87 | 30.98 | 31,730 | -1.75(-5.34%) |
May 05, 2010 | 33.45 | 33.47 | 32.67 | 32.73 | 13,739 | -0.22(-0.68%) |
May 04, 2010 | 33.50 | 33.74 | 32.70 | 32.96 | 21,246 | -1.18(-3.47%) |