Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.48 | 37.92 | 37.16 | 37.49 | 161,881 | +0.01(+0.03%) |
May 23, 2011 | 37.87 | 38.03 | 37.15 | 37.48 | 106,310 | -0.66(-1.73%) |
May 20, 2011 | 38.61 | 40.43 | 37.87 | 38.14 | 287,003 | -0.42(-1.09%) |
May 19, 2011 | 40.39 | 40.63 | 37.11 | 38.56 | 1,095,267 | -1.86(-4.60%) |
May 18, 2011 | 38.91 | 40.55 | 38.62 | 40.42 | 163,491 | +1.47(+3.77%) |
May 17, 2011 | 38.42 | 39.32 | 38.28 | 38.95 | 182,103 | +0.41(+1.06%) |
May 16, 2011 | 39.95 | 39.95 | 38.41 | 38.54 | 145,581 | -1.55(-3.87%) |
May 13, 2011 | 40.49 | 41.07 | 39.82 | 40.09 | 192,450 | -0.44(-1.09%) |
May 12, 2011 | 40.04 | 40.58 | 39.54 | 40.53 | 157,601 | +0.31(+0.77%) |
May 11, 2011 | 41.30 | 41.33 | 39.66 | 40.22 | 187,356 | -1.06(-2.57%) |
May 10, 2011 | 39.31 | 41.87 | 39.31 | 41.28 | 340,631 | +2.03(+5.17%) |
May 09, 2011 | 39.16 | 39.37 | 38.99 | 39.25 | 174,306 | +0.06(+0.15%) |
May 06, 2011 | 38.38 | 39.80 | 38.38 | 39.19 | 426,663 | +1.22(+3.21%) |
May 05, 2011 | 39.20 | 39.37 | 35.80 | 37.97 | 1,297,263 | -1.96(-4.91%) |
May 04, 2011 | 41.37 | 41.95 | 39.12 | 39.93 | 581,806 | -1.38(-3.34%) |
May 03, 2011 | 43.08 | 43.12 | 41.00 | 41.31 | 602,103 | -1.99(-4.60%) |
May 02, 2011 | 43.45 | 43.60 | 43.27 | 43.30 | 315,459 | +0.14(+0.32%) |
Apr 29, 2011 | 48.25 | 49.93 | 42.82 | 43.16 | 1,335,242 | -5.20(-10.75%) |
Apr 28, 2011 | 47.49 | 49.00 | 47.14 | 48.36 | 272,726 | +1.02(+2.15%) |
Apr 27, 2011 | 46.11 | 47.50 | 45.70 | 47.34 | 435,417 | +1.55(+3.39%) |
Apr 26, 2011 | 46.17 | 46.17 | 45.56 | 45.79 | 347,441 | +0.18(+0.39%) |
Apr 25, 2011 | 45.29 | 45.79 | 45.05 | 45.61 | 269,966 | -0.08(-0.18%) |
Apr 21, 2011 | 44.57 | 46.27 | 44.10 | 45.69 | 132,936 | +1.27(+2.86%) |
Apr 20, 2011 | 42.62 | 44.43 | 42.45 | 44.42 | 313,785 | +2.42(+5.76%) |
Apr 19, 2011 | 42.55 | 42.55 | 41.65 | 42.00 | 260,808 | -0.74(-1.73%) |
Apr 18, 2011 | 42.62 | 43.21 | 42.26 | 42.74 | 170,739 | -0.27(-0.63%) |
Apr 15, 2011 | 43.21 | 43.66 | 42.93 | 43.01 | 48,784 | -0.08(-0.19%) |
Apr 14, 2011 | 42.75 | 43.31 | 42.20 | 43.09 | 96,585 | +0.04(+0.09%) |
Apr 13, 2011 | 43.05 | 43.26 | 43.00 | 43.05 | 126,563 | +0.00(+0.00%) |
Apr 12, 2011 | 43.19 | 43.98 | 43.00 | 43.05 | 80,140 | -0.26(-0.60%) |
Apr 11, 2011 | 43.65 | 44.15 | 43.12 | 43.31 | 95,389 | -0.45(-1.03%) |
Apr 08, 2011 | 44.90 | 45.01 | 43.61 | 43.76 | 144,678 | -0.91(-2.04%) |
Apr 07, 2011 | 45.35 | 45.65 | 44.56 | 44.67 | 151,740 | -0.64(-1.41%) |
Apr 06, 2011 | 45.60 | 45.60 | 44.60 | 45.31 | 203,833 | -0.19(-0.42%) |
Apr 05, 2011 | 45.17 | 45.72 | 44.86 | 45.50 | 197,852 | +0.20(+0.44%) |
Apr 04, 2011 | 45.77 | 45.77 | 44.85 | 45.30 | 340,448 | -0.01(-0.02%) |
Apr 01, 2011 | 43.07 | 45.31 | 42.66 | 45.31 | 281,108 | +2.40(+5.59%) |
Mar 31, 2011 | 41.53 | 43.32 | 41.19 | 42.91 | 387,157 | +0.84(+2.00%) |
Mar 30, 2011 | 41.33 | 42.25 | 39.00 | 42.07 | 917,865 | +0.82(+1.99%) |
Mar 29, 2011 | 42.01 | 42.61 | 41.09 | 41.25 | 152,238 | -1.06(-2.51%) |
Mar 28, 2011 | 41.90 | 43.17 | 41.86 | 42.31 | 377,677 | -0.01(-0.02%) |
Mar 25, 2011 | 43.00 | 44.50 | 42.06 | 42.32 | 208,870 | -0.51(-1.19%) |
Mar 24, 2011 | 43.24 | 43.34 | 42.54 | 42.83 | 260,595 | -0.31(-0.72%) |
Mar 23, 2011 | 43.05 | 43.65 | 42.73 | 43.14 | 166,581 | +0.24(+0.56%) |
Mar 22, 2011 | 45.93 | 46.40 | 41.85 | 42.90 | 968,081 | -3.63(-7.80%) |
Mar 21, 2011 | 46.59 | 46.66 | 46.06 | 46.53 | 151,667 | +0.03(+0.06%) |
Mar 18, 2011 | 46.50 | 46.83 | 46.33 | 46.50 | 241,095 | +0.33(+0.71%) |
Mar 17, 2011 | 46.72 | 46.83 | 45.66 | 46.17 | 202,677 | +0.23(+0.50%) |
Mar 16, 2011 | 45.80 | 46.47 | 45.68 | 45.94 | 283,455 | -0.06(-0.13%) |
Mar 15, 2011 | 45.56 | 46.19 | 44.92 | 46.00 | 244,863 | +1.08(+2.40%) |
Mar 14, 2011 | 43.35 | 45.05 | 43.33 | 44.92 | 305,562 | -0.58(-1.27%) |
Mar 11, 2011 | 43.88 | 45.87 | 43.88 | 45.50 | 361,783 | +1.10(+2.48%) |
Mar 10, 2011 | 45.04 | 45.22 | 43.99 | 44.40 | 369,884 | -1.25(-2.74%) |
Mar 09, 2011 | 44.98 | 46.02 | 44.38 | 45.65 | 346,615 | +0.48(+1.06%) |
Mar 08, 2011 | 43.76 | 46.30 | 43.26 | 45.17 | 815,718 | +1.92(+4.44%) |
Mar 07, 2011 | 47.20 | 47.42 | 43.05 | 43.25 | 736,089 | -4.15(-8.76%) |
Mar 04, 2011 | 48.65 | 48.93 | 47.27 | 47.40 | 193,276 | -1.55(-3.17%) |
Mar 03, 2011 | 47.17 | 49.34 | 47.17 | 48.95 | 273,970 | +1.78(+3.77%) |
Mar 02, 2011 | 52.63 | 52.63 | 47.08 | 47.17 | 405,376 | -1.81(-3.70%) |
Mar 01, 2011 | 51.55 | 51.99 | 44.67 | 48.98 | 1,365,412 | -3.23(-6.19%) |
Feb 28, 2011 | 53.25 | 53.84 | 51.66 | 52.21 | 153,695 | -1.07(-2.01%) |
Feb 25, 2011 | 54.22 | 54.58 | 52.63 | 53.28 | 182,235 | -0.47(-0.87%) |
Feb 24, 2011 | 54.01 | 54.54 | 53.60 | 53.75 | 158,289 | -0.28(-0.52%) |
Feb 23, 2011 | 54.09 | 54.35 | 53.50 | 54.03 | 119,057 | -0.11(-0.20%) |
Feb 22, 2011 | 56.24 | 56.37 | 53.88 | 54.14 | 233,388 | -2.91(-5.10%) |
Feb 18, 2011 | 55.98 | 57.50 | 54.67 | 57.05 | 292,181 | +0.89(+1.58%) |
Feb 17, 2011 | 55.97 | 58.14 | 54.89 | 56.16 | 247,732 | -0.26(-0.46%) |
Feb 16, 2011 | 55.00 | 56.99 | 52.39 | 56.42 | 384,233 | +4.03(+7.69%) |
Feb 15, 2011 | 52.51 | 52.86 | 51.46 | 52.39 | 301,985 | -0.63(-1.19%) |
Feb 14, 2011 | 55.15 | 55.15 | 52.76 | 53.02 | 560,090 | -1.78(-3.25%) |
Feb 11, 2011 | 52.00 | 55.60 | 49.61 | 54.80 | 2,131,978 | -3.51(-6.02%) |
Feb 10, 2011 | 60.06 | 60.26 | 58.17 | 58.31 | 291,354 | -2.02(-3.35%) |
Feb 09, 2011 | 60.70 | 60.97 | 60.13 | 60.33 | 304,091 | -0.09(-0.15%) |
Feb 08, 2011 | 59.90 | 60.60 | 59.70 | 60.42 | 128,860 | +0.80(+1.34%) |
Feb 07, 2011 | 59.00 | 60.62 | 58.43 | 59.62 | 200,767 | +0.58(+0.98%) |
Feb 04, 2011 | 59.19 | 59.64 | 58.28 | 59.04 | 267,919 | +0.17(+0.29%) |
Feb 03, 2011 | 61.84 | 62.12 | 58.30 | 58.87 | 138,249 | -3.42(-5.49%) |
Feb 02, 2011 | 62.39 | 63.64 | 62.13 | 62.29 | 96,581 | -0.93(-1.47%) |
Feb 01, 2011 | 63.34 | 63.41 | 62.79 | 63.22 | 70,573 | +0.31(+0.49%) |
Jan 31, 2011 | 62.98 | 63.76 | 62.26 | 62.91 | 109,025 | -0.25(-0.40%) |
Jan 28, 2011 | 64.04 | 64.16 | 62.80 | 63.16 | 175,170 | -0.98(-1.53%) |
Jan 27, 2011 | 64.83 | 65.00 | 63.84 | 64.14 | 265,522 | -0.15(-0.23%) |
Jan 26, 2011 | 64.01 | 64.97 | 63.60 | 64.29 | 528,738 | +1.09(+1.72%) |
Jan 25, 2011 | 61.64 | 63.43 | 61.38 | 63.20 | 222,141 | +1.08(+1.74%) |
Jan 24, 2011 | 62.20 | 62.67 | 61.70 | 62.12 | 362,033 | -0.20(-0.32%) |
Jan 21, 2011 | 62.16 | 62.97 | 60.92 | 62.32 | 163,158 | +1.40(+2.30%) |
Jan 20, 2011 | 61.36 | 61.86 | 60.65 | 60.92 | 296,664 | -0.99(-1.60%) |
Jan 19, 2011 | 61.88 | 63.24 | 61.61 | 61.91 | 621,130 | +0.28(+0.45%) |
Jan 18, 2011 | 60.59 | 62.63 | 60.50 | 61.63 | 590,827 | +0.57(+0.93%) |
Jan 14, 2011 | 60.93 | 61.86 | 60.55 | 61.06 | 663,651 | +0.16(+0.26%) |
Jan 13, 2011 | 59.74 | 62.70 | 58.10 | 60.90 | 668,119 | +1.98(+3.36%) |
Jan 12, 2011 | 58.03 | 58.95 | 57.82 | 58.92 | 164,148 | +1.20(+2.08%) |
Jan 11, 2011 | 58.46 | 58.46 | 57.49 | 57.72 | 187,273 | -0.42(-0.72%) |
Jan 10, 2011 | 56.71 | 58.45 | 56.69 | 58.14 | 197,982 | +0.98(+1.71%) |
Jan 07, 2011 | 55.87 | 57.19 | 55.70 | 57.16 | 224,693 | +1.17(+2.09%) |
Jan 06, 2011 | 55.29 | 56.20 | 54.51 | 55.99 | 201,259 | +0.81(+1.47%) |
Jan 05, 2011 | 54.87 | 55.23 | 54.38 | 55.18 | 211,903 | +0.41(+0.75%) |
Jan 04, 2011 | 55.71 | 55.85 | 54.65 | 54.77 | 282,719 | -0.75(-1.35%) |
Jan 03, 2011 | 56.59 | 56.59 | 54.59 | 55.52 | 360,499 | -1.22(-2.15%) |
Dec 31, 2010 | 55.10 | 56.96 | 54.74 | 56.74 | 298,597 | +1.64(+2.98%) |
Dec 30, 2010 | 53.68 | 55.65 | 53.61 | 55.10 | 281,860 | +1.16(+2.15%) |
Dec 29, 2010 | 50.66 | 54.00 | 50.66 | 53.94 | 258,877 | +3.32(+6.56%) |
Dec 28, 2010 | 51.02 | 51.15 | 49.86 | 50.62 | 202,279 | -0.24(-0.47%) |
Dec 27, 2010 | 50.69 | 51.15 | 49.74 | 50.86 | 186,032 | -0.12(-0.24%) |
Dec 23, 2010 | 51.35 | 51.35 | 50.34 | 50.98 | 199,762 | -0.09(-0.18%) |
Dec 22, 2010 | 50.92 | 51.71 | 50.46 | 51.07 | 174,234 | +0.27(+0.53%) |
Dec 21, 2010 | 51.15 | 51.97 | 50.31 | 50.80 | 256,519 | -0.59(-1.15%) |
Dec 20, 2010 | 53.90 | 53.90 | 50.59 | 51.39 | 310,698 | -2.56(-4.75%) |
Dec 17, 2010 | 53.41 | 54.70 | 53.01 | 53.95 | 442,227 | +1.31(+2.49%) |
Dec 16, 2010 | 51.70 | 53.00 | 51.53 | 52.64 | 259,276 | +0.80(+1.54%) |
Dec 15, 2010 | 52.96 | 53.05 | 51.71 | 51.84 | 266,678 | +0.14(+0.27%) |
Dec 14, 2010 | 54.51 | 54.70 | 51.23 | 51.70 | 511,432 | -3.10(-5.66%) |
Dec 13, 2010 | 55.02 | 55.75 | 54.25 | 54.80 | 305,136 | +0.79(+1.46%) |
Dec 10, 2010 | 54.05 | 54.60 | 53.44 | 54.01 | 292,646 | -0.02(-0.04%) |
Dec 09, 2010 | 55.14 | 55.44 | 52.63 | 54.03 | 1,006,649 | -0.58(-1.06%) |
Dec 08, 2010 | 59.53 | 59.80 | 53.75 | 54.61 | 4,387,558 | -8.05(-12.85%) |
Dec 07, 2010 | 64.40 | 65.10 | 62.34 | 62.66 | 143,160 | -2.02(-3.12%) |
Dec 06, 2010 | 62.57 | 64.68 | 62.00 | 64.68 | 111,825 | +1.79(+2.85%) |
Dec 03, 2010 | 57.95 | 62.94 | 56.46 | 62.89 | 157,405 | +3.18(+5.33%) |
Dec 02, 2010 | 59.50 | 59.71 | 58.95 | 59.71 | 83,194 | +0.06(+0.10%) |
Dec 01, 2010 | 57.69 | 59.80 | 57.69 | 59.65 | 79,744 | +1.77(+3.06%) |
Nov 30, 2010 | 54.70 | 57.88 | 54.70 | 57.88 | 83,059 | +2.60(+4.70%) |
Nov 29, 2010 | 53.90 | 57.00 | 53.15 | 55.28 | 75,975 | +1.40(+2.60%) |
Nov 26, 2010 | 53.50 | 54.23 | 53.31 | 53.88 | 31,417 | +0.38(+0.71%) |
Nov 24, 2010 | 53.48 | 53.50 | 53.50 | 53.50 | 36,014 | +0.66(+1.25%) |
Nov 23, 2010 | 50.50 | 53.83 | 50.50 | 52.84 | 49,424 | +0.35(+0.67%) |
Nov 22, 2010 | 53.36 | 53.51 | 51.85 | 52.49 | 38,400 | -1.02(-1.91%) |
Nov 19, 2010 | 53.39 | 54.45 | 52.93 | 53.51 | 28,544 | +0.16(+0.30%) |
Nov 18, 2010 | 53.35 | 53.72 | 52.48 | 53.35 | 57,552 | +0.48(+0.91%) |
Nov 17, 2010 | 52.83 | 53.49 | 51.92 | 52.87 | 55,693 | +0.16(+0.30%) |
Nov 16, 2010 | 53.74 | 53.74 | 52.25 | 52.71 | 50,407 | -1.29(-2.39%) |
Nov 15, 2010 | 54.40 | 54.40 | 53.80 | 54.00 | 51,712 | -0.22(-0.41%) |
Nov 12, 2010 | 53.30 | 55.02 | 53.00 | 54.22 | 65,810 | -0.14(-0.26%) |
Nov 11, 2010 | 54.02 | 54.93 | 53.76 | 54.36 | 75,693 | -0.22(-0.40%) |
Nov 10, 2010 | 54.46 | 55.00 | 53.23 | 54.58 | 40,262 | +0.23(+0.42%) |
Nov 09, 2010 | 50.52 | 55.19 | 49.46 | 54.35 | 213,328 | +0.39(+0.72%) |
Nov 08, 2010 | 52.66 | 53.99 | 52.35 | 53.96 | 64,118 | +0.98(+1.85%) |
Nov 05, 2010 | 53.25 | 53.42 | 52.22 | 52.98 | 121,082 | -0.14(-0.26%) |
Nov 04, 2010 | 54.05 | 54.60 | 51.80 | 53.12 | 224,627 | -2.38(-4.29%) |
Nov 03, 2010 | 54.45 | 55.50 | 54.45 | 55.50 | 104,210 | +1.07(+1.97%) |
Nov 02, 2010 | 53.48 | 55.35 | 51.92 | 54.43 | 110,483 | +2.13(+4.07%) |
Nov 01, 2010 | 51.00 | 52.65 | 49.70 | 52.30 | 38,249 | +1.50(+2.95%) |
Oct 29, 2010 | 48.98 | 50.88 | 47.01 | 50.80 | 46,131 | +1.63(+3.32%) |
Oct 28, 2010 | 50.10 | 50.10 | 49.16 | 49.17 | 31,852 | -0.84(-1.68%) |
Oct 27, 2010 | 49.53 | 50.10 | 49.12 | 50.01 | 40,041 | -0.59(-1.17%) |
Oct 25, 2010 | 50.00 | 51.00 | 49.90 | 50.60 | 59,041 | +0.78(+1.57%) |
Oct 22, 2010 | 49.39 | 49.97 | 48.82 | 49.82 | 51,034 | +0.60(+1.22%) |
Oct 21, 2010 | 48.77 | 49.25 | 48.56 | 49.22 | 29,325 | +0.58(+1.19%) |
Oct 20, 2010 | 48.33 | 49.72 | 48.32 | 48.64 | 54,891 | +0.32(+0.66%) |
Oct 19, 2010 | 50.53 | 51.00 | 47.95 | 48.32 | 262,348 | -2.62(-5.14%) |
Oct 18, 2010 | 49.40 | 51.50 | 49.40 | 50.94 | 115,406 | +1.93(+3.94%) |
Oct 15, 2010 | 48.85 | 49.85 | 48.29 | 49.01 | 109,429 | +0.93(+1.93%) |
Oct 14, 2010 | 48.46 | 49.10 | 47.70 | 48.08 | 101,632 | -0.08(-0.17%) |
Oct 13, 2010 | 47.80 | 48.16 | 47.35 | 48.16 | 142,599 | +0.46(+0.96%) |
Oct 12, 2010 | 48.25 | 48.77 | 47.46 | 47.70 | 133,599 | -0.64(-1.32%) |
Oct 11, 2010 | 48.76 | 48.84 | 47.80 | 48.34 | 80,576 | -0.13(-0.27%) |
Oct 08, 2010 | 48.47 | 48.85 | 47.41 | 48.47 | 162,018 | +0.25(+0.52%) |
Oct 07, 2010 | 46.10 | 48.50 | 46.10 | 48.22 | 339,542 | +2.07(+4.49%) |
Oct 06, 2010 | 46.90 | 46.92 | 44.86 | 46.15 | 293,953 | +1.07(+2.37%) |
Oct 05, 2010 | 46.59 | 47.00 | 44.50 | 45.08 | 507,669 | -1.02(-2.21%) |
Oct 04, 2010 | 48.63 | 48.63 | 45.44 | 46.10 | 246,371 | -2.75(-5.63%) |
Oct 01, 2010 | 48.85 | 50.00 | 48.30 | 48.85 | 101,414 | +0.37(+0.77%) |
Sep 30, 2010 | 48.48 | 51.59 | 48.47 | 48.48 | 38,979 | -3.15(-6.11%) |
Sep 29, 2010 | 50.74 | 53.33 | 50.51 | 51.63 | 116,083 | +0.49(+0.96%) |
Sep 28, 2010 | 52.47 | 52.47 | 50.54 | 51.14 | 76,976 | -1.10(-2.11%) |
Sep 27, 2010 | 52.27 | 52.83 | 51.85 | 52.24 | 97,711 | +0.24(+0.46%) |
Sep 24, 2010 | 51.99 | 53.97 | 51.51 | 52.00 | 60,363 | +0.51(+0.99%) |
Sep 23, 2010 | 49.30 | 51.60 | 49.30 | 51.49 | 119,172 | +1.75(+3.52%) |
Sep 22, 2010 | 51.25 | 51.50 | 49.62 | 49.74 | 66,143 | -1.94(-3.75%) |
Sep 21, 2010 | 52.30 | 53.50 | 51.33 | 51.68 | 200 | -0.39(-0.75%) |
Sep 20, 2010 | 52.61 | 52.62 | 51.28 | 52.07 | 35,732 | -0.64(-1.21%) |
Sep 17, 2010 | 52.71 | 53.72 | 52.34 | 52.71 | 78,800 | -0.29(-0.55%) |
Sep 15, 2010 | 53.72 | 54.22 | 52.51 | 53.00 | 53,549 | -0.68(-1.27%) |
Sep 14, 2010 | 52.95 | 54.24 | 52.45 | 53.68 | 77,823 | +1.03(+1.96%) |
Sep 13, 2010 | 52.17 | 53.22 | 52.17 | 52.65 | 105,056 | +0.74(+1.43%) |
Sep 10, 2010 | 51.45 | 52.99 | 51.45 | 51.91 | 73,101 | +0.30(+0.58%) |
Sep 09, 2010 | 50.26 | 51.78 | 49.70 | 51.61 | 76,450 | +1.12(+2.22%) |
Sep 08, 2010 | 50.89 | 52.05 | 49.60 | 50.49 | 93,690 | +0.27(+0.54%) |
Sep 07, 2010 | 50.45 | 51.47 | 49.51 | 50.22 | 70,273 | +0.37(+0.74%) |
Sep 03, 2010 | 49.50 | 50.22 | 49.50 | 49.85 | 68,312 | +0.85(+1.73%) |
Sep 02, 2010 | 47.40 | 49.35 | 47.29 | 49.00 | 37,174 | +2.00(+4.26%) |
Sep 01, 2010 | 45.47 | 47.41 | 45.26 | 47.00 | 121,438 | +1.74(+3.84%) |
Aug 31, 2010 | 45.30 | 45.39 | 45.00 | 45.26 | 33,242 | -0.68(-1.48%) |
Aug 30, 2010 | 46.62 | 46.62 | 45.50 | 45.94 | 33,656 | -0.52(-1.12%) |
Aug 27, 2010 | 46.46 | 46.48 | 44.60 | 46.46 | 13,400 | +1.09(+2.40%) |
Aug 26, 2010 | 45.00 | 45.50 | 44.93 | 45.37 | 32,135 | +0.29(+0.64%) |
Aug 25, 2010 | 44.56 | 45.22 | 44.56 | 45.08 | 26,498 | +0.26(+0.58%) |
Aug 24, 2010 | 45.02 | 45.51 | 44.50 | 44.82 | 35,359 | -0.43(-0.95%) |
Aug 23, 2010 | 46.30 | 46.40 | 45.00 | 45.25 | 33,677 | -0.75(-1.63%) |
Aug 20, 2010 | 44.40 | 47.60 | 44.05 | 46.00 | 136,491 | +0.99(+2.20%) |
Aug 19, 2010 | 44.31 | 46.25 | 44.31 | 45.01 | 44,432 | +0.41(+0.92%) |
Aug 18, 2010 | 44.95 | 45.75 | 44.48 | 44.60 | 43,918 | -0.20(-0.45%) |
Aug 17, 2010 | 44.25 | 45.30 | 44.25 | 44.80 | 78,883 | +0.30(+0.67%) |
Aug 16, 2010 | 45.01 | 45.01 | 44.15 | 44.50 | 122,531 | -0.51(-1.13%) |
Aug 13, 2010 | 45.01 | 46.47 | 44.82 | 45.01 | 46,088 | -1.55(-3.33%) |
Aug 12, 2010 | 46.25 | 47.00 | 46.15 | 46.56 | 58,692 | -0.37(-0.79%) |
Aug 11, 2010 | 46.84 | 47.30 | 45.81 | 46.93 | 45,527 | -0.13(-0.28%) |
Aug 10, 2010 | 46.17 | 47.98 | 46.01 | 47.06 | 98,888 | +0.76(+1.64%) |
Aug 09, 2010 | 43.81 | 46.67 | 43.75 | 46.30 | 130,670 | +2.65(+6.07%) |
Aug 06, 2010 | 43.65 | 44.00 | 43.24 | 43.65 | 46,871 | +0.33(+0.76%) |
Aug 05, 2010 | 43.70 | 43.70 | 43.14 | 43.32 | 38,801 | +0.01(+0.02%) |
Aug 04, 2010 | 42.90 | 43.63 | 42.80 | 43.31 | 20,339 | +0.31(+0.72%) |
Aug 03, 2010 | 43.40 | 43.52 | 42.67 | 43.00 | 21,980 | -0.52(-1.19%) |
Aug 02, 2010 | 44.28 | 44.28 | 43.35 | 43.52 | 45,610 | +0.02(+0.05%) |
Jul 30, 2010 | 43.50 | 43.53 | 41.33 | 43.50 | 110,920 | +0.55(+1.28%) |
Jul 29, 2010 | 43.30 | 43.90 | 42.82 | 42.95 | 79,177 | -0.06(-0.14%) |
Jul 28, 2010 | 42.80 | 43.58 | 42.17 | 43.01 | 99,554 | +0.01(+0.02%) |
Jul 27, 2010 | 44.80 | 44.89 | 43.00 | 43.00 | 210,450 | -1.05(-2.38%) |
Jul 26, 2010 | 44.16 | 44.56 | 43.00 | 44.05 | 165,718 | -0.15(-0.34%) |
Jul 23, 2010 | 43.79 | 44.20 | 41.88 | 44.20 | 618,981 | +0.21(+0.48%) |