Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.07 | 42.72 | 41.07 | 41.75 | 1,101,365 | +0.64(+1.56%) |
Jun 29, 2011 | 38.75 | 42.05 | 38.48 | 41.11 | 1,913,098 | +2.55(+6.61%) |
Jun 28, 2011 | 36.65 | 38.77 | 36.15 | 38.56 | 1,026,263 | +2.16(+5.93%) |
Jun 27, 2011 | 35.70 | 36.46 | 35.25 | 36.40 | 1,193,605 | -0.09(-0.25%) |
Jun 24, 2011 | 36.82 | 37.16 | 36.04 | 36.49 | 962,359 | -0.38(-1.03%) |
Jun 23, 2011 | 36.95 | 37.14 | 35.43 | 36.87 | 993,743 | -0.90(-2.38%) |
Jun 22, 2011 | 36.79 | 38.61 | 36.39 | 37.77 | 1,362,886 | +0.96(+2.61%) |
Jun 21, 2011 | 35.10 | 37.37 | 35.00 | 36.81 | 1,064,149 | +2.08(+5.99%) |
Jun 20, 2011 | 34.72 | 35.45 | 34.48 | 34.73 | 598,500 | -0.43(-1.22%) |
Jun 17, 2011 | 35.02 | 35.53 | 34.43 | 35.16 | 1,044,293 | +0.28(+0.80%) |
Jun 16, 2011 | 34.72 | 35.59 | 34.21 | 34.88 | 665,689 | +0.13(+0.37%) |
Jun 15, 2011 | 34.90 | 35.88 | 34.48 | 34.75 | 581,314 | -0.60(-1.70%) |
Jun 14, 2011 | 35.12 | 36.20 | 35.03 | 35.35 | 513,967 | +0.56(+1.61%) |
Jun 13, 2011 | 36.46 | 36.86 | 33.46 | 34.79 | 1,075,526 | -1.57(-4.32%) |
Jun 10, 2011 | 36.86 | 37.25 | 36.04 | 36.36 | 497,254 | -1.06(-2.83%) |
Jun 09, 2011 | 36.60 | 37.97 | 36.47 | 37.42 | 795,561 | +1.05(+2.89%) |
Jun 08, 2011 | 35.60 | 37.75 | 35.44 | 36.37 | 1,017,698 | +1.36(+3.88%) |
Jun 07, 2011 | 35.72 | 36.69 | 34.89 | 35.01 | 542,137 | -0.71(-1.99%) |
Jun 06, 2011 | 36.62 | 36.73 | 35.55 | 35.72 | 718,189 | -0.46(-1.27%) |
Jun 03, 2011 | 36.44 | 36.95 | 35.76 | 36.18 | 618,253 | -0.80(-2.16%) |
May 24, 2011 | 35.58 | 37.81 | 35.11 | 36.98 | 1,320,430 | +2.50(+7.25%) |
May 23, 2011 | 35.00 | 35.00 | 34.16 | 34.48 | 667,017 | -1.19(-3.34%) |
May 20, 2011 | 34.98 | 35.75 | 34.45 | 35.67 | 783,900 | +0.51(+1.44%) |
May 19, 2011 | 35.01 | 35.38 | 34.38 | 35.16 | 550,699 | +0.41(+1.17%) |
May 18, 2011 | 32.93 | 35.14 | 32.87 | 34.76 | 895,404 | +1.97(+6.01%) |
May 17, 2011 | 33.34 | 33.68 | 32.47 | 32.79 | 1,014,354 | -0.80(-2.38%) |
May 16, 2011 | 34.90 | 35.39 | 33.36 | 33.59 | 1,147,630 | -1.66(-4.72%) |
May 13, 2011 | 35.35 | 35.66 | 34.36 | 35.26 | 594,671 | +0.01(+0.01%) |
May 12, 2011 | 35.10 | 36.34 | 34.10 | 35.25 | 739,336 | -0.17(-0.48%) |
May 11, 2011 | 37.09 | 37.09 | 35.16 | 35.42 | 823,828 | -1.71(-4.61%) |
May 10, 2011 | 36.46 | 37.24 | 35.70 | 37.13 | 750,905 | +0.62(+1.70%) |
May 09, 2011 | 34.44 | 36.54 | 34.44 | 36.51 | 831,063 | +2.24(+6.54%) |
May 06, 2011 | 35.21 | 35.86 | 33.55 | 34.27 | 930,320 | -0.20(-0.58%) |
May 05, 2011 | 35.68 | 35.97 | 33.88 | 34.47 | 1,267,222 | -1.69(-4.67%) |
May 04, 2011 | 37.50 | 37.50 | 34.89 | 36.16 | 1,181,979 | -1.40(-3.73%) |
May 03, 2011 | 39.00 | 39.25 | 37.43 | 37.56 | 834,028 | -1.60(-4.09%) |
May 02, 2011 | 39.09 | 40.87 | 38.78 | 39.16 | 503,065 | -0.68(-1.71%) |
Apr 29, 2011 | 38.88 | 39.91 | 38.47 | 39.84 | 450,696 | +1.13(+2.92%) |
Apr 28, 2011 | 38.80 | 39.48 | 38.15 | 38.71 | 508,785 | -0.04(-0.10%) |
Apr 27, 2011 | 38.37 | 39.00 | 36.92 | 38.75 | 663,660 | +0.73(+1.92%) |
Apr 26, 2011 | 37.14 | 38.35 | 36.01 | 38.02 | 293,176 | +0.95(+2.56%) |
Apr 25, 2011 | 37.01 | 37.37 | 36.51 | 37.07 | 482,223 | -0.03(-0.08%) |
Apr 21, 2011 | 37.34 | 37.36 | 36.07 | 37.10 | 533,816 | +0.02(+0.05%) |
Apr 20, 2011 | 36.86 | 37.28 | 36.40 | 37.08 | 305,478 | +0.82(+2.26%) |
Apr 19, 2011 | 35.83 | 36.36 | 34.69 | 36.26 | 645,536 | +0.58(+1.63%) |
Apr 18, 2011 | 36.06 | 36.06 | 35.12 | 35.68 | 417,871 | -0.50(-1.38%) |
Apr 15, 2011 | 35.75 | 36.45 | 35.20 | 36.18 | 376,646 | +0.44(+1.23%) |
Apr 14, 2011 | 35.54 | 35.86 | 35.00 | 35.74 | 756,203 | +0.19(+0.53%) |
Apr 13, 2011 | 35.59 | 36.21 | 34.25 | 35.55 | 1,036,562 | +0.19(+0.54%) |
Apr 12, 2011 | 35.96 | 35.96 | 33.80 | 35.36 | 921,760 | -0.90(-2.48%) |
Apr 11, 2011 | 37.31 | 37.71 | 36.25 | 36.26 | 495,098 | -0.99(-2.66%) |
Apr 08, 2011 | 38.01 | 38.30 | 36.80 | 37.25 | 498,496 | -0.44(-1.17%) |
Apr 07, 2011 | 37.77 | 38.08 | 37.04 | 37.69 | 385,903 | -0.12(-0.32%) |
Apr 06, 2011 | 37.98 | 38.45 | 37.43 | 37.81 | 482,008 | +0.20(+0.53%) |
Apr 05, 2011 | 37.52 | 37.99 | 37.14 | 37.61 | 389,719 | -0.07(-0.19%) |
Apr 04, 2011 | 37.63 | 38.11 | 37.33 | 37.68 | 457,520 | +0.20(+0.53%) |
Apr 01, 2011 | 37.27 | 37.87 | 37.08 | 37.48 | 394,044 | +0.55(+1.49%) |
Mar 31, 2011 | 37.14 | 37.59 | 36.83 | 36.93 | 303,775 | -0.20(-0.54%) |
Mar 30, 2011 | 37.13 | 37.61 | 35.81 | 37.13 | 574,998 | +1.54(+4.33%) |
Mar 29, 2011 | 35.42 | 36.22 | 34.84 | 35.59 | 370,745 | +0.21(+0.59%) |
Mar 28, 2011 | 36.33 | 36.69 | 35.34 | 35.38 | 479,595 | -0.68(-1.89%) |
Mar 25, 2011 | 34.30 | 36.59 | 34.11 | 36.06 | 850,444 | +1.77(+5.16%) |
Mar 24, 2011 | 35.14 | 35.57 | 33.59 | 34.29 | 494,750 | -0.53(-1.52%) |
Mar 23, 2011 | 35.26 | 35.56 | 34.20 | 34.82 | 807,976 | -0.43(-1.22%) |
Mar 22, 2011 | 36.12 | 36.16 | 34.50 | 35.25 | 1,077,310 | -0.86(-2.38%) |
Mar 21, 2011 | 36.23 | 36.42 | 35.19 | 36.11 | 869,086 | +1.42(+4.09%) |
Mar 18, 2011 | 34.48 | 35.18 | 33.81 | 34.69 | 1,993,462 | +0.75(+2.21%) |
Mar 17, 2011 | 33.09 | 34.12 | 32.56 | 33.94 | 1,066,983 | +1.17(+3.57%) |
Mar 16, 2011 | 31.91 | 33.96 | 31.47 | 32.77 | 2,369,604 | +1.98(+6.41%) |
Mar 15, 2011 | 29.55 | 32.55 | 28.71 | 30.80 | 3,670,558 | -3.45(-10.09%) |
Mar 14, 2011 | 33.26 | 34.34 | 32.36 | 34.25 | 664,867 | +0.64(+1.90%) |
Mar 11, 2011 | 32.73 | 34.44 | 32.27 | 33.61 | 547,180 | +0.62(+1.88%) |
Mar 10, 2011 | 34.48 | 34.74 | 32.33 | 32.99 | 1,167,217 | -2.01(-5.74%) |
Mar 09, 2011 | 35.18 | 35.55 | 34.64 | 35.00 | 529,870 | -0.13(-0.37%) |
Mar 08, 2011 | 36.57 | 36.66 | 35.05 | 35.13 | 600,338 | -1.50(-4.10%) |
Mar 07, 2011 | 36.42 | 37.51 | 35.27 | 36.63 | 781,817 | +0.28(+0.77%) |
Mar 04, 2011 | 36.20 | 36.41 | 35.50 | 36.35 | 413,539 | +0.09(+0.25%) |
Mar 03, 2011 | 36.20 | 36.66 | 35.47 | 36.26 | 443,061 | +0.36(+1.00%) |
Mar 02, 2011 | 35.56 | 36.41 | 35.28 | 35.90 | 555,045 | +0.31(+0.87%) |
Mar 01, 2011 | 37.18 | 37.20 | 35.52 | 35.59 | 671,147 | -1.63(-4.38%) |
Feb 28, 2011 | 37.58 | 38.08 | 36.15 | 37.22 | 597,674 | -0.22(-0.59%) |
Feb 25, 2011 | 36.54 | 37.48 | 36.29 | 37.44 | 823,415 | +1.24(+3.43%) |
Feb 24, 2011 | 37.99 | 39.34 | 36.14 | 36.20 | 1,481,243 | -0.89(-2.40%) |
Feb 23, 2011 | 36.78 | 37.93 | 36.10 | 37.09 | 1,175,629 | +0.40(+1.09%) |
Feb 22, 2011 | 37.00 | 37.74 | 36.22 | 36.69 | 857,345 | -0.17(-0.46%) |
Feb 18, 2011 | 37.03 | 37.38 | 36.61 | 36.86 | 705,124 | +0.11(+0.30%) |
Feb 17, 2011 | 36.25 | 37.08 | 35.93 | 36.75 | 368,687 | +0.64(+1.77%) |
Feb 16, 2011 | 35.17 | 36.35 | 35.04 | 36.11 | 524,339 | +0.83(+2.35%) |
Feb 15, 2011 | 35.19 | 35.51 | 34.57 | 35.28 | 525,843 | +0.10(+0.28%) |
Feb 14, 2011 | 33.45 | 35.46 | 33.26 | 35.18 | 722,695 | +1.60(+4.76%) |
Feb 11, 2011 | 33.45 | 33.81 | 33.27 | 33.58 | 310,800 | -0.12(-0.36%) |
Feb 10, 2011 | 33.42 | 33.86 | 33.15 | 33.70 | 366,497 | +0.10(+0.30%) |
Feb 09, 2011 | 33.39 | 33.92 | 33.11 | 33.60 | 394,741 | +0.01(+0.03%) |
Feb 08, 2011 | 32.60 | 33.71 | 32.01 | 33.59 | 412,699 | +1.07(+3.29%) |
Feb 07, 2011 | 32.50 | 33.18 | 32.38 | 32.52 | 371,049 | -0.04(-0.12%) |
Feb 04, 2011 | 33.37 | 33.43 | 32.00 | 32.56 | 457,501 | -0.78(-2.34%) |
Feb 03, 2011 | 33.87 | 34.22 | 32.95 | 33.34 | 332,216 | -0.61(-1.80%) |
Feb 02, 2011 | 33.92 | 34.58 | 33.45 | 33.95 | 341,863 | -0.18(-0.53%) |
Feb 01, 2011 | 34.48 | 34.82 | 33.92 | 34.13 | 389,989 | +0.28(+0.83%) |
Jan 31, 2011 | 33.00 | 34.33 | 32.92 | 33.85 | 1,008,030 | +1.22(+3.74%) |
Jan 28, 2011 | 32.00 | 32.98 | 31.70 | 32.63 | 407,559 | +0.59(+1.84%) |
Jan 27, 2011 | 33.17 | 33.17 | 31.73 | 32.04 | 662,196 | -1.17(-3.52%) |
Jan 26, 2011 | 31.56 | 33.38 | 31.49 | 33.21 | 517,319 | +1.65(+5.23%) |
Jan 25, 2011 | 32.41 | 32.65 | 30.83 | 31.56 | 552,036 | -1.06(-3.25%) |
Jan 24, 2011 | 31.19 | 33.13 | 31.05 | 32.62 | 541,543 | +1.37(+4.38%) |
Jan 21, 2011 | 32.03 | 32.57 | 31.16 | 31.25 | 544,502 | -0.66(-2.07%) |
Jan 20, 2011 | 32.59 | 32.73 | 31.26 | 31.91 | 947,049 | -1.18(-3.57%) |
Jan 19, 2011 | 33.77 | 33.80 | 32.68 | 33.09 | 394,265 | -0.71(-2.10%) |
Jan 18, 2011 | 33.53 | 33.91 | 33.11 | 33.80 | 534,990 | -0.19(-0.56%) |
Jan 14, 2011 | 34.21 | 34.69 | 33.64 | 33.99 | 506,870 | -0.35(-1.02%) |
Jan 13, 2011 | 34.49 | 34.58 | 34.03 | 34.34 | 318,486 | -0.14(-0.41%) |
Jan 12, 2011 | 34.44 | 34.80 | 33.54 | 34.48 | 674,318 | +0.39(+1.14%) |
Jan 11, 2011 | 33.76 | 34.80 | 33.35 | 34.09 | 428,688 | +0.44(+1.31%) |
Jan 10, 2011 | 33.01 | 33.89 | 32.19 | 33.65 | 424,857 | +0.49(+1.48%) |
Jan 07, 2011 | 33.61 | 33.68 | 32.06 | 33.16 | 947,428 | -1.04(-3.04%) |
Jan 06, 2011 | 33.51 | 34.88 | 33.09 | 34.20 | 830,750 | +0.79(+2.36%) |
Jan 05, 2011 | 33.56 | 33.91 | 32.76 | 33.41 | 856,181 | -0.36(-1.07%) |
Jan 04, 2011 | 34.64 | 34.95 | 33.21 | 33.77 | 550,870 | -0.84(-2.43%) |
Jan 03, 2011 | 34.94 | 34.98 | 34.41 | 34.61 | 357,543 | +0.12(+0.35%) |
Dec 31, 2010 | 34.50 | 34.73 | 34.14 | 34.49 | 357,970 | +0.00(+0.00%) |
Dec 30, 2010 | 34.12 | 34.78 | 33.86 | 34.49 | 779,594 | +0.41(+1.20%) |
Dec 29, 2010 | 32.95 | 34.21 | 32.93 | 34.08 | 309,706 | +1.17(+3.56%) |
Dec 28, 2010 | 33.32 | 33.60 | 32.66 | 32.91 | 316,412 | -0.27(-0.81%) |
Dec 27, 2010 | 33.10 | 33.27 | 32.65 | 33.18 | 310,022 | -0.15(-0.45%) |
Dec 23, 2010 | 32.77 | 33.60 | 32.70 | 33.33 | 405,123 | +0.42(+1.28%) |
Dec 22, 2010 | 32.69 | 33.15 | 31.77 | 32.91 | 656,030 | +0.51(+1.57%) |
Dec 21, 2010 | 31.29 | 32.74 | 30.87 | 32.40 | 648,804 | +1.35(+4.35%) |
Dec 20, 2010 | 31.86 | 31.86 | 30.57 | 31.05 | 838,148 | +0.48(+1.57%) |
Dec 17, 2010 | 30.55 | 30.83 | 30.00 | 30.57 | 683,698 | -0.04(-0.13%) |
Dec 16, 2010 | 29.90 | 30.66 | 29.60 | 30.61 | 568,636 | +0.71(+2.37%) |
Dec 15, 2010 | 29.07 | 30.36 | 28.93 | 29.90 | 774,337 | +0.85(+2.93%) |
Dec 14, 2010 | 29.67 | 29.78 | 28.86 | 29.05 | 566,449 | -0.43(-1.46%) |
Dec 13, 2010 | 29.46 | 30.83 | 29.29 | 29.48 | 726,153 | -0.35(-1.17%) |
Dec 10, 2010 | 29.05 | 30.45 | 29.05 | 29.83 | 2,193,414 | -0.48(-1.58%) |
Dec 09, 2010 | 29.44 | 30.58 | 28.83 | 30.31 | 705,157 | +1.21(+4.16%) |
Dec 08, 2010 | 30.11 | 30.45 | 28.88 | 29.10 | 829,146 | -0.99(-3.29%) |
Dec 07, 2010 | 33.29 | 34.15 | 29.65 | 30.09 | 1,678,322 | -2.70(-8.23%) |
Dec 06, 2010 | 31.50 | 32.96 | 31.50 | 32.79 | 1,288,653 | +1.33(+4.23%) |
Dec 03, 2010 | 30.57 | 31.83 | 30.56 | 31.46 | 644,864 | +0.68(+2.21%) |
Dec 02, 2010 | 30.36 | 30.84 | 29.85 | 30.78 | 952,751 | +0.43(+1.42%) |
Dec 01, 2010 | 29.67 | 30.42 | 29.17 | 30.35 | 790,168 | +1.33(+4.58%) |
Nov 30, 2010 | 28.66 | 29.61 | 28.11 | 29.02 | 1,303,283 | +1.01(+3.61%) |
Nov 29, 2010 | 28.24 | 28.48 | 27.73 | 28.01 | 729,940 | +0.05(+0.18%) |
Nov 26, 2010 | 27.45 | 28.06 | 27.20 | 27.96 | 101,061 | +0.25(+0.88%) |
Nov 24, 2010 | 27.35 | 27.71 | 27.71 | 27.71 | 329,834 | +0.54(+2.01%) |
Nov 23, 2010 | 27.84 | 27.84 | 26.99 | 27.17 | 467,652 | -1.13(-3.99%) |
Nov 22, 2010 | 27.85 | 28.45 | 27.33 | 28.30 | 558,867 | +0.21(+0.75%) |
Nov 19, 2010 | 27.10 | 28.18 | 26.53 | 28.09 | 343,627 | +1.00(+3.69%) |
Nov 18, 2010 | 26.74 | 27.17 | 26.71 | 27.09 | 211,187 | +0.66(+2.50%) |
Nov 17, 2010 | 26.42 | 27.04 | 26.28 | 26.43 | 484,686 | +0.21(+0.80%) |
Nov 16, 2010 | 25.94 | 26.66 | 25.45 | 26.22 | 981,837 | +0.15(+0.58%) |
Nov 15, 2010 | 27.09 | 27.40 | 26.05 | 26.07 | 396,732 | -1.24(-4.54%) |
Nov 12, 2010 | 28.20 | 28.27 | 26.97 | 27.31 | 640,207 | -1.12(-3.94%) |
Nov 11, 2010 | 27.13 | 28.43 | 26.32 | 28.43 | 744,666 | +0.98(+3.57%) |
Nov 10, 2010 | 26.73 | 27.99 | 26.21 | 27.45 | 829,124 | +0.69(+2.58%) |
Nov 09, 2010 | 26.00 | 28.05 | 25.89 | 26.76 | 1,663,873 | +2.11(+8.56%) |
Nov 08, 2010 | 24.32 | 24.75 | 24.14 | 24.65 | 556,388 | +0.16(+0.65%) |
Nov 05, 2010 | 24.64 | 24.85 | 24.29 | 24.49 | 289,443 | -0.15(-0.61%) |
Nov 04, 2010 | 24.42 | 25.14 | 24.38 | 24.64 | 358,319 | +0.73(+3.05%) |
Nov 03, 2010 | 24.50 | 24.64 | 23.51 | 23.91 | 523,474 | -0.59(-2.41%) |
Nov 02, 2010 | 24.35 | 24.77 | 23.89 | 24.50 | 357,989 | +0.50(+2.08%) |
Nov 01, 2010 | 23.88 | 24.33 | 23.57 | 24.00 | 466,654 | +0.38(+1.61%) |
Oct 29, 2010 | 23.54 | 23.93 | 23.16 | 23.62 | 274,005 | -0.05(-0.21%) |
Oct 28, 2010 | 24.02 | 24.02 | 23.32 | 23.67 | 352,513 | -0.11(-0.46%) |
Oct 27, 2010 | 23.25 | 23.88 | 23.06 | 23.78 | 375,999 | +0.28(+1.19%) |
Oct 25, 2010 | 23.31 | 24.36 | 22.87 | 23.50 | 1,332,593 | +0.44(+1.91%) |
Oct 22, 2010 | 23.42 | 23.67 | 22.82 | 23.06 | 488,091 | -0.18(-0.77%) |
Oct 21, 2010 | 23.87 | 24.16 | 22.90 | 23.24 | 346,086 | -0.48(-2.02%) |
Oct 20, 2010 | 23.64 | 24.32 | 23.47 | 23.72 | 688,787 | +0.23(+0.98%) |
Oct 19, 2010 | 24.13 | 24.65 | 23.04 | 23.49 | 594,917 | -1.03(-4.20%) |
Oct 18, 2010 | 24.68 | 25.20 | 24.39 | 24.52 | 329,489 | -0.21(-0.85%) |
Oct 15, 2010 | 25.37 | 25.48 | 24.44 | 24.73 | 388,051 | -0.36(-1.43%) |
Oct 14, 2010 | 25.70 | 25.94 | 24.07 | 25.09 | 1,051,000 | -0.59(-2.30%) |
Oct 13, 2010 | 25.87 | 26.16 | 25.58 | 25.68 | 798,560 | -0.09(-0.35%) |
Oct 12, 2010 | 25.21 | 25.86 | 24.91 | 25.77 | 341,167 | +0.39(+1.54%) |
Oct 11, 2010 | 24.83 | 25.57 | 24.82 | 25.38 | 578,474 | +0.65(+2.63%) |
Oct 08, 2010 | 24.07 | 24.82 | 23.40 | 24.73 | 376,644 | +0.57(+2.36%) |
Oct 07, 2010 | 24.71 | 24.73 | 23.71 | 24.16 | 473,763 | -0.31(-1.27%) |
Oct 06, 2010 | 24.46 | 24.68 | 24.06 | 24.47 | 476,012 | +0.07(+0.29%) |
Oct 05, 2010 | 24.38 | 24.63 | 24.01 | 24.40 | 447,978 | +0.31(+1.29%) |
Oct 04, 2010 | 24.10 | 24.44 | 23.68 | 24.09 | 442,146 | -0.17(-0.70%) |
Oct 01, 2010 | 24.09 | 24.27 | 23.85 | 24.26 | 348,704 | +0.32(+1.34%) |
Sep 30, 2010 | 24.13 | 24.25 | 23.21 | 23.94 | 651,598 | -0.05(-0.21%) |
Sep 29, 2010 | 23.06 | 24.02 | 22.89 | 23.99 | 504,065 | +0.75(+3.23%) |
Sep 28, 2010 | 23.29 | 23.50 | 22.78 | 23.24 | 319,227 | -0.05(-0.21%) |
Sep 27, 2010 | 23.23 | 23.50 | 23.08 | 23.29 | 271,597 | +0.07(+0.30%) |
Sep 24, 2010 | 22.80 | 23.22 | 22.41 | 23.22 | 583,876 | +1.02(+4.59%) |
Sep 23, 2010 | 22.18 | 22.61 | 21.96 | 22.20 | 542,255 | -0.23(-1.03%) |
Sep 22, 2010 | 22.60 | 22.85 | 22.17 | 22.43 | 453,245 | -0.27(-1.19%) |
Sep 21, 2010 | 22.88 | 23.03 | 22.31 | 22.70 | 454,722 | -0.21(-0.92%) |
Sep 20, 2010 | 22.94 | 23.02 | 22.35 | 22.91 | 540,169 | +0.06(+0.26%) |
Sep 17, 2010 | 23.58 | 23.62 | 22.62 | 22.85 | 409,003 | -0.49(-2.10%) |
Sep 15, 2010 | 22.19 | 23.56 | 22.18 | 23.34 | 655,332 | +0.95(+4.24%) |
Sep 14, 2010 | 22.77 | 23.09 | 22.16 | 22.39 | 787,411 | -0.54(-2.35%) |
Sep 13, 2010 | 23.43 | 23.63 | 22.89 | 22.93 | 412,483 | -0.21(-0.91%) |
Sep 10, 2010 | 22.90 | 23.37 | 22.52 | 23.14 | 411,527 | +0.37(+1.62%) |
Sep 09, 2010 | 23.46 | 23.78 | 22.72 | 22.77 | 619,385 | -0.44(-1.90%) |
Sep 08, 2010 | 22.93 | 23.89 | 22.91 | 23.21 | 619,682 | +0.41(+1.80%) |
Sep 07, 2010 | 22.83 | 23.18 | 22.48 | 22.80 | 416,584 | -0.17(-0.74%) |
Sep 03, 2010 | 22.50 | 23.18 | 22.45 | 22.97 | 882,153 | +0.60(+2.68%) |
Sep 02, 2010 | 22.02 | 22.45 | 21.71 | 22.37 | 398,579 | +0.40(+1.82%) |
Sep 01, 2010 | 21.39 | 22.00 | 21.22 | 21.97 | 592,367 | +1.02(+4.87%) |
Aug 31, 2010 | 20.26 | 21.05 | 19.90 | 20.95 | 815,056 | +0.66(+3.25%) |
Aug 30, 2010 | 21.26 | 21.44 | 20.12 | 20.29 | 933,032 | -0.47(-2.26%) |
Aug 27, 2010 | 19.81 | 20.81 | 19.48 | 20.76 | 766,375 | +1.11(+5.65%) |
Aug 26, 2010 | 19.16 | 20.13 | 18.99 | 19.65 | 1,288,678 | +0.55(+2.88%) |
Aug 25, 2010 | 18.16 | 19.15 | 17.90 | 19.10 | 886,611 | +0.64(+3.47%) |
Aug 24, 2010 | 18.05 | 18.52 | 17.69 | 18.46 | 563,861 | +0.05(+0.27%) |
Aug 23, 2010 | 18.23 | 18.53 | 18.11 | 18.41 | 420,934 | +0.31(+1.71%) |
Aug 20, 2010 | 18.14 | 18.27 | 17.71 | 18.10 | 407,695 | -0.20(-1.07%) |
Aug 19, 2010 | 18.56 | 18.70 | 18.09 | 18.30 | 391,137 | -0.39(-2.11%) |
Aug 18, 2010 | 18.80 | 19.01 | 18.46 | 18.69 | 217,733 | -0.15(-0.80%) |
Aug 17, 2010 | 18.48 | 18.97 | 18.48 | 18.84 | 490,911 | +0.54(+2.95%) |
Aug 16, 2010 | 18.10 | 18.31 | 17.79 | 18.30 | 554,704 | +0.13(+0.72%) |
Aug 13, 2010 | 18.96 | 19.15 | 18.06 | 18.17 | 1,039,838 | -0.95(-4.97%) |
Aug 12, 2010 | 18.94 | 19.29 | 18.79 | 19.12 | 325,477 | -0.27(-1.39%) |
Aug 11, 2010 | 19.79 | 19.86 | 18.70 | 19.39 | 578,253 | -0.89(-4.39%) |
Aug 10, 2010 | 20.64 | 20.98 | 20.05 | 20.28 | 628,459 | -0.80(-3.80%) |
Aug 09, 2010 | 21.59 | 22.00 | 20.63 | 21.08 | 532,258 | -0.22(-1.03%) |
Aug 06, 2010 | 20.70 | 21.35 | 20.58 | 21.30 | 607,045 | +0.25(+1.19%) |
Aug 05, 2010 | 21.50 | 22.70 | 20.76 | 21.05 | 2,148,715 | +0.92(+4.57%) |
Aug 04, 2010 | 20.23 | 20.74 | 19.91 | 20.13 | 813,713 | +0.01(+0.05%) |
Aug 03, 2010 | 20.12 | 20.52 | 19.78 | 20.12 | 210,741 | -0.16(-0.79%) |
Aug 02, 2010 | 19.82 | 20.94 | 19.82 | 20.28 | 591,726 | +0.67(+3.42%) |
Jul 30, 2010 | 18.93 | 19.65 | 18.71 | 19.61 | 269,816 | +0.32(+1.66%) |
Jul 29, 2010 | 19.47 | 19.61 | 18.95 | 19.29 | 250,220 | -0.02(-0.10%) |
Jul 28, 2010 | 19.35 | 19.97 | 19.02 | 19.31 | 347,511 | +0.15(+0.78%) |
Jul 27, 2010 | 19.83 | 19.92 | 18.83 | 19.16 | 338,012 | -0.51(-2.59%) |
Jul 26, 2010 | 19.57 | 19.80 | 19.28 | 19.67 | 186,935 | +0.21(+1.08%) |
Jul 23, 2010 | 18.99 | 19.64 | 18.77 | 19.46 | 280,981 | +0.31(+1.62%) |
Jul 22, 2010 | 18.51 | 19.45 | 18.36 | 19.15 | 522,434 | +0.91(+4.99%) |
Jul 21, 2010 | 18.83 | 19.27 | 18.00 | 18.24 | 587,657 | -0.46(-2.46%) |
Jul 20, 2010 | 17.21 | 18.76 | 17.21 | 18.70 | 557,994 | +1.23(+7.04%) |
Jul 19, 2010 | 17.62 | 17.64 | 17.05 | 17.47 | 279,089 | -0.03(-0.17%) |
Jul 16, 2010 | 17.93 | 18.00 | 17.22 | 17.50 | 465,844 | -0.66(-3.63%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.74 | 18.16 | 400,248 | -0.01(-0.06%) |
Jul 14, 2010 | 17.81 | 18.32 | 17.68 | 18.17 | 393,585 | +0.22(+1.23%) |
Jul 13, 2010 | 17.67 | 18.06 | 17.65 | 17.95 | 451,858 | +0.67(+3.88%) |
Jul 12, 2010 | 17.94 | 18.28 | 17.06 | 17.28 | 572,604 | -0.76(-4.21%) |
Jul 09, 2010 | 17.79 | 18.08 | 17.36 | 18.04 | 404,060 | +0.25(+1.41%) |
Jul 08, 2010 | 18.41 | 18.69 | 17.25 | 17.79 | 759,875 | -0.41(-2.25%) |
Jul 07, 2010 | 17.27 | 18.26 | 17.14 | 18.20 | 637,826 | +1.09(+6.37%) |
Jul 06, 2010 | 17.09 | 18.07 | 16.91 | 17.11 | 780,933 | +0.34(+2.03%) |
Jul 02, 2010 | 16.59 | 17.08 | 16.31 | 16.77 | 1,243,870 | +0.30(+1.82%) |