Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.51 | 40.60 | 39.51 | 40.02 | 260,504 | -0.65(-1.59%) |
Mar 30, 2011 | 40.67 | 40.97 | 39.99 | 40.67 | 238,467 | +0.09(+0.23%) |
Mar 29, 2011 | 38.66 | 41.00 | 38.43 | 40.57 | 429,078 | +1.97(+5.12%) |
Mar 28, 2011 | 39.42 | 39.85 | 38.45 | 38.60 | 246,432 | -0.79(-2.00%) |
Mar 25, 2011 | 37.80 | 40.86 | 37.16 | 39.39 | 753,667 | +1.81(+4.83%) |
Mar 24, 2011 | 38.10 | 38.80 | 37.21 | 37.57 | 500,913 | -0.36(-0.95%) |
Mar 23, 2011 | 34.07 | 38.92 | 33.71 | 37.93 | 1,275,634 | +3.86(+11.34%) |
Mar 22, 2011 | 34.48 | 34.55 | 34.05 | 34.07 | 349,855 | -0.28(-0.80%) |
Mar 21, 2011 | 34.30 | 34.73 | 34.01 | 34.35 | 540,776 | +0.29(+0.86%) |
Mar 18, 2011 | 34.60 | 34.73 | 33.89 | 34.05 | 469,530 | -0.12(-0.36%) |
Mar 17, 2011 | 34.81 | 34.96 | 33.63 | 34.17 | 396,294 | -0.03(-0.08%) |
Mar 16, 2011 | 33.92 | 34.71 | 33.57 | 34.20 | 474,048 | +0.28(+0.81%) |
Mar 15, 2011 | 32.52 | 34.30 | 31.85 | 33.93 | 376,229 | +0.52(+1.56%) |
Mar 14, 2011 | 33.42 | 34.54 | 33.27 | 33.41 | 722,081 | -0.28(-0.85%) |
Mar 11, 2011 | 33.70 | 34.22 | 33.40 | 33.69 | 369,764 | -0.19(-0.56%) |
Mar 10, 2011 | 33.63 | 34.64 | 33.39 | 33.88 | 436,118 | -0.31(-0.92%) |
Mar 09, 2011 | 34.57 | 34.68 | 33.89 | 34.19 | 411,009 | -0.38(-1.10%) |
Mar 08, 2011 | 33.12 | 34.75 | 32.72 | 34.57 | 692,300 | +1.53(+4.63%) |
Mar 07, 2011 | 33.72 | 34.42 | 32.46 | 33.04 | 624,670 | -0.44(-1.30%) |
Mar 04, 2011 | 32.62 | 34.48 | 32.61 | 33.48 | 997,950 | +0.50(+1.53%) |
Mar 03, 2011 | 33.07 | 33.62 | 31.66 | 32.98 | 1,509,775 | -0.01(-0.03%) |
Mar 02, 2011 | 33.04 | 33.60 | 32.38 | 32.99 | 714,376 | -0.11(-0.34%) |
Mar 01, 2011 | 34.03 | 34.61 | 33.04 | 33.10 | 412,675 | -0.97(-2.84%) |
Feb 28, 2011 | 36.22 | 36.22 | 33.54 | 34.07 | 569,076 | -1.90(-5.28%) |
Feb 25, 2011 | 34.67 | 36.59 | 34.67 | 35.97 | 362,587 | +1.43(+4.15%) |
Feb 24, 2011 | 34.59 | 35.92 | 34.32 | 34.54 | 403,574 | -0.11(-0.33%) |
Feb 23, 2011 | 35.50 | 36.05 | 34.20 | 34.65 | 601,937 | -0.40(-1.14%) |
Feb 22, 2011 | 36.08 | 36.63 | 34.99 | 35.05 | 357,236 | -1.75(-4.75%) |
Feb 18, 2011 | 38.24 | 38.24 | 36.08 | 36.79 | 678,852 | -1.24(-3.27%) |
Feb 17, 2011 | 38.00 | 38.73 | 37.37 | 38.04 | 533,660 | +0.04(+0.10%) |
Feb 16, 2011 | 38.99 | 39.76 | 36.46 | 38.00 | 1,862,779 | -0.06(-0.15%) |
Feb 15, 2011 | 39.59 | 39.75 | 37.80 | 38.06 | 670,989 | -1.78(-4.48%) |
Feb 14, 2011 | 39.82 | 40.10 | 39.49 | 39.84 | 243,067 | +0.40(+1.01%) |
Feb 11, 2011 | 39.18 | 39.62 | 38.61 | 39.44 | 206,321 | +0.28(+0.70%) |
Feb 10, 2011 | 38.36 | 39.54 | 38.16 | 39.17 | 254,085 | +0.33(+0.86%) |
Feb 09, 2011 | 39.11 | 39.26 | 38.28 | 38.84 | 129,101 | -0.32(-0.82%) |
Feb 08, 2011 | 38.97 | 39.23 | 38.22 | 39.16 | 197,728 | +0.36(+0.93%) |
Feb 07, 2011 | 38.19 | 39.26 | 38.04 | 38.80 | 214,068 | +0.63(+1.64%) |
Feb 04, 2011 | 38.68 | 39.05 | 37.16 | 38.17 | 311,066 | -0.43(-1.11%) |
Feb 03, 2011 | 38.32 | 38.68 | 37.64 | 38.60 | 136,538 | +0.47(+1.22%) |
Feb 02, 2011 | 38.02 | 38.67 | 37.97 | 38.13 | 152,701 | +0.20(+0.53%) |
Feb 01, 2011 | 36.75 | 38.54 | 36.69 | 37.93 | 327,128 | +1.36(+3.71%) |
Jan 31, 2011 | 36.59 | 37.15 | 36.44 | 36.58 | 245,516 | -0.26(-0.70%) |
Jan 28, 2011 | 37.35 | 37.63 | 36.55 | 36.83 | 303,556 | -0.73(-1.95%) |
Jan 27, 2011 | 38.50 | 38.50 | 37.43 | 37.56 | 145,594 | -0.72(-1.88%) |
Jan 26, 2011 | 37.17 | 38.28 | 35.95 | 38.28 | 540,399 | +1.26(+3.41%) |
Jan 25, 2011 | 39.38 | 40.30 | 36.59 | 37.02 | 722,843 | -2.52(-6.36%) |
Jan 24, 2011 | 38.39 | 39.92 | 38.16 | 39.54 | 193,357 | +0.93(+2.41%) |
Jan 21, 2011 | 40.37 | 40.62 | 38.60 | 38.61 | 208,341 | -1.27(-3.19%) |
Jan 20, 2011 | 41.10 | 41.57 | 39.34 | 39.88 | 322,039 | -1.71(-4.11%) |
Jan 19, 2011 | 43.43 | 44.51 | 41.56 | 41.59 | 203,291 | -1.79(-4.14%) |
Jan 18, 2011 | 42.77 | 43.39 | 42.13 | 43.38 | 104,884 | +0.43(+0.99%) |
Jan 14, 2011 | 42.64 | 42.97 | 42.26 | 42.96 | 92,448 | +0.21(+0.49%) |
Jan 13, 2011 | 43.98 | 44.14 | 42.23 | 42.75 | 166,999 | -1.25(-2.85%) |
Jan 12, 2011 | 43.32 | 45.42 | 43.12 | 44.00 | 359,282 | +1.12(+2.61%) |
Jan 11, 2011 | 41.68 | 43.08 | 41.68 | 42.88 | 265,286 | +1.42(+3.44%) |
Jan 10, 2011 | 40.61 | 41.89 | 39.46 | 41.46 | 315,049 | +0.60(+1.46%) |
Jan 07, 2011 | 40.80 | 40.97 | 39.99 | 40.86 | 117,575 | +0.24(+0.58%) |
Jan 06, 2011 | 41.97 | 41.97 | 40.57 | 40.62 | 261,945 | -1.14(-2.73%) |
Jan 05, 2011 | 39.87 | 42.03 | 39.39 | 41.76 | 337,283 | +1.88(+4.71%) |
Jan 04, 2011 | 41.91 | 42.03 | 39.18 | 39.88 | 753,637 | -2.34(-5.53%) |
Jan 03, 2011 | 42.42 | 43.34 | 41.98 | 42.22 | 160,208 | +0.12(+0.29%) |
Dec 31, 2010 | 42.94 | 43.63 | 41.53 | 42.09 | 126,937 | -0.82(-1.90%) |
Dec 30, 2010 | 43.65 | 43.82 | 42.72 | 42.91 | 90,300 | -0.87(-1.99%) |
Dec 29, 2010 | 43.20 | 44.13 | 41.87 | 43.78 | 117,768 | +0.75(+1.74%) |
Dec 28, 2010 | 43.71 | 44.13 | 42.68 | 43.03 | 123,575 | -1.12(-2.54%) |
Dec 27, 2010 | 43.96 | 44.25 | 43.24 | 44.15 | 98,973 | +0.11(+0.25%) |
Dec 23, 2010 | 43.97 | 44.65 | 43.70 | 44.04 | 123,144 | -0.03(-0.08%) |
Dec 22, 2010 | 44.54 | 45.10 | 43.76 | 44.08 | 165,655 | -0.44(-0.98%) |
Dec 21, 2010 | 44.27 | 44.78 | 44.12 | 44.51 | 129,211 | +0.59(+1.34%) |
Dec 20, 2010 | 43.10 | 44.16 | 42.79 | 43.92 | 155,418 | +0.65(+1.49%) |
Dec 17, 2010 | 42.82 | 43.64 | 42.82 | 43.28 | 367,000 | +0.55(+1.29%) |
Dec 16, 2010 | 42.68 | 43.10 | 42.05 | 42.73 | 267,942 | +0.28(+0.67%) |
Dec 15, 2010 | 42.73 | 43.10 | 41.95 | 42.44 | 393,348 | -0.59(-1.37%) |
Dec 14, 2010 | 43.33 | 43.58 | 42.93 | 43.03 | 251,422 | -0.30(-0.70%) |
Dec 13, 2010 | 44.42 | 44.42 | 43.17 | 43.34 | 146,601 | -1.08(-2.44%) |
Dec 10, 2010 | 43.96 | 45.13 | 43.96 | 44.42 | 288,475 | +0.52(+1.19%) |
Dec 09, 2010 | 43.73 | 44.05 | 42.56 | 43.90 | 125,951 | +0.72(+1.67%) |
Dec 08, 2010 | 43.90 | 44.54 | 43.00 | 43.17 | 172,097 | -0.50(-1.15%) |
Dec 07, 2010 | 44.18 | 44.50 | 43.25 | 43.68 | 198,255 | -0.08(-0.17%) |
Dec 06, 2010 | 43.94 | 44.78 | 43.53 | 43.75 | 140,677 | -0.18(-0.41%) |
Dec 03, 2010 | 43.53 | 44.35 | 43.15 | 43.93 | 138,232 | +0.29(+0.67%) |
Dec 02, 2010 | 43.34 | 44.18 | 42.62 | 43.64 | 143,687 | +0.52(+1.21%) |
Dec 01, 2010 | 42.26 | 43.76 | 41.45 | 43.12 | 428,469 | +1.55(+3.72%) |
Nov 30, 2010 | 41.72 | 42.31 | 40.98 | 41.57 | 329,483 | -0.48(-1.15%) |
Nov 29, 2010 | 41.99 | 42.22 | 40.82 | 42.05 | 239,831 | +0.03(+0.07%) |
Nov 26, 2010 | 41.22 | 42.67 | 41.22 | 42.03 | 128,970 | +0.74(+1.79%) |
Nov 24, 2010 | 40.99 | 41.28 | 41.28 | 41.28 | 211,996 | +0.43(+1.05%) |
Nov 23, 2010 | 41.02 | 41.25 | 40.17 | 40.86 | 192,097 | -0.39(-0.94%) |
Nov 22, 2010 | 39.92 | 41.52 | 39.90 | 41.25 | 323,448 | +1.34(+3.35%) |
Nov 19, 2010 | 38.03 | 40.03 | 37.83 | 39.91 | 308,288 | +1.91(+5.02%) |
Nov 18, 2010 | 37.87 | 38.83 | 37.72 | 38.00 | 149,341 | +0.61(+1.62%) |
Nov 17, 2010 | 37.26 | 37.59 | 36.91 | 37.39 | 149,295 | +0.10(+0.28%) |
Nov 16, 2010 | 38.44 | 38.44 | 36.14 | 37.29 | 502,970 | -1.49(-3.84%) |
Nov 15, 2010 | 39.70 | 39.93 | 38.72 | 38.78 | 283,028 | -0.82(-2.06%) |
Nov 12, 2010 | 39.30 | 39.96 | 39.06 | 39.59 | 383,600 | +0.15(+0.39%) |
Nov 11, 2010 | 38.69 | 39.57 | 38.52 | 39.44 | 437,012 | +0.36(+0.92%) |
Nov 10, 2010 | 38.10 | 39.15 | 37.97 | 39.08 | 2,020,065 | +1.11(+2.93%) |
Nov 09, 2010 | 37.99 | 38.23 | 37.70 | 37.97 | 411,443 | -0.14(-0.37%) |
Nov 08, 2010 | 36.81 | 38.16 | 36.24 | 38.11 | 265,769 | +0.09(+0.25%) |
Nov 05, 2010 | 38.08 | 38.22 | 37.84 | 38.02 | 625,112 | +0.55(+1.47%) |
Nov 04, 2010 | 37.92 | 37.97 | 37.32 | 37.47 | 361,624 | +0.24(+0.64%) |
Nov 03, 2010 | 37.34 | 37.34 | 36.37 | 37.23 | 323,413 | -0.14(-0.38%) |
Nov 02, 2010 | 36.02 | 37.57 | 35.63 | 37.37 | 222,371 | +1.69(+4.74%) |
Nov 01, 2010 | 37.99 | 38.02 | 35.47 | 35.68 | 342,277 | -2.03(-5.39%) |
Oct 29, 2010 | 36.54 | 37.97 | 36.19 | 37.72 | 244,615 | +0.97(+2.64%) |
Oct 28, 2010 | 35.99 | 38.75 | 35.88 | 36.75 | 1,156,901 | +1.60(+4.57%) |
Oct 27, 2010 | 35.10 | 35.57 | 34.15 | 35.14 | 410,100 | +0.64(+1.84%) |
Oct 25, 2010 | 33.14 | 34.96 | 32.90 | 34.51 | 263,021 | +1.70(+5.18%) |
Oct 22, 2010 | 32.64 | 32.94 | 32.11 | 32.81 | 197,706 | +0.18(+0.55%) |
Oct 21, 2010 | 32.81 | 33.18 | 32.04 | 32.63 | 291,276 | -0.08(-0.23%) |
Oct 20, 2010 | 33.18 | 33.18 | 32.34 | 32.70 | 333,984 | -0.35(-1.06%) |
Oct 19, 2010 | 33.63 | 33.63 | 31.80 | 33.05 | 742,597 | -1.07(-3.14%) |
Oct 18, 2010 | 34.36 | 34.46 | 33.82 | 34.13 | 138,808 | -0.07(-0.19%) |
Oct 15, 2010 | 34.81 | 34.86 | 34.00 | 34.19 | 196,783 | -0.21(-0.61%) |
Oct 14, 2010 | 35.49 | 35.54 | 33.90 | 34.40 | 352,494 | -1.01(-2.84%) |
Oct 13, 2010 | 34.55 | 36.00 | 34.38 | 35.41 | 414,389 | +1.13(+3.30%) |
Oct 12, 2010 | 33.70 | 34.47 | 33.23 | 34.28 | 229,527 | +0.75(+2.24%) |
Oct 11, 2010 | 32.75 | 34.00 | 32.51 | 33.53 | 194,712 | +0.76(+2.32%) |
Oct 08, 2010 | 31.51 | 33.45 | 31.42 | 32.77 | 455,436 | +1.35(+4.29%) |
Oct 07, 2010 | 32.04 | 32.27 | 31.33 | 31.42 | 338,139 | -0.43(-1.34%) |
Oct 06, 2010 | 34.48 | 34.65 | 31.40 | 31.85 | 810,818 | -2.60(-7.55%) |
Oct 05, 2010 | 33.59 | 35.06 | 33.59 | 34.45 | 349,069 | +1.22(+3.66%) |
Oct 04, 2010 | 33.72 | 34.17 | 32.61 | 33.23 | 357,669 | -0.51(-1.52%) |
Oct 01, 2010 | 34.41 | 34.42 | 33.52 | 33.75 | 252,530 | -0.41(-1.20%) |
Sep 30, 2010 | 35.73 | 36.15 | 33.68 | 34.16 | 379,906 | -1.38(-3.87%) |
Sep 29, 2010 | 36.25 | 36.58 | 35.10 | 35.53 | 440,999 | -0.91(-2.50%) |
Sep 28, 2010 | 35.50 | 36.66 | 34.60 | 36.44 | 625,191 | +0.97(+2.73%) |
Sep 27, 2010 | 34.41 | 35.59 | 34.23 | 35.48 | 331,629 | +1.09(+3.18%) |
Sep 24, 2010 | 31.87 | 34.50 | 31.77 | 34.38 | 387,699 | +2.98(+9.49%) |
Sep 23, 2010 | 31.48 | 32.53 | 31.17 | 31.40 | 205,598 | -0.37(-1.17%) |
Sep 22, 2010 | 31.80 | 32.30 | 31.37 | 31.77 | 186,931 | -0.22(-0.68%) |
Sep 21, 2010 | 32.33 | 32.33 | 31.63 | 31.99 | 355,371 | -0.33(-1.03%) |
Sep 20, 2010 | 32.70 | 32.70 | 31.10 | 32.32 | 728,028 | -0.43(-1.30%) |
Sep 17, 2010 | 31.09 | 33.12 | 30.71 | 32.75 | 831,213 | +2.86(+9.56%) |
Sep 15, 2010 | 30.46 | 31.17 | 29.51 | 29.89 | 725,574 | -1.38(-4.40%) |
Sep 14, 2010 | 31.03 | 31.55 | 30.86 | 31.27 | 152,284 | +0.27(+0.86%) |
Sep 13, 2010 | 30.62 | 31.42 | 30.44 | 31.00 | 298,752 | +0.68(+2.25%) |
Sep 10, 2010 | 30.92 | 31.09 | 29.95 | 30.32 | 165,450 | -0.44(-1.42%) |
Sep 09, 2010 | 31.56 | 32.24 | 30.52 | 30.76 | 208,869 | -0.69(-2.20%) |
Sep 08, 2010 | 31.15 | 32.51 | 30.75 | 31.45 | 382,721 | +0.66(+2.16%) |
Sep 07, 2010 | 31.11 | 31.47 | 30.46 | 30.79 | 232,754 | -0.31(-1.01%) |
Sep 03, 2010 | 31.66 | 31.66 | 30.56 | 31.10 | 305,331 | -0.36(-1.15%) |
Sep 02, 2010 | 31.58 | 31.61 | 31.14 | 31.46 | 231,995 | -0.03(-0.09%) |
Sep 01, 2010 | 31.32 | 32.07 | 31.07 | 31.49 | 444,937 | +0.40(+1.28%) |
Aug 31, 2010 | 30.31 | 31.16 | 29.57 | 31.09 | 363,227 | +0.67(+2.22%) |
Aug 30, 2010 | 28.89 | 30.70 | 28.89 | 30.42 | 544,755 | +1.50(+5.19%) |
Aug 27, 2010 | 28.41 | 29.08 | 27.64 | 28.92 | 374,428 | +0.82(+2.91%) |
Aug 26, 2010 | 27.99 | 28.50 | 27.82 | 28.10 | 369,095 | +0.26(+0.92%) |
Aug 25, 2010 | 27.43 | 27.90 | 27.41 | 27.84 | 174,443 | +0.25(+0.89%) |
Aug 24, 2010 | 28.25 | 28.25 | 27.18 | 27.60 | 254,594 | -1.03(-3.61%) |
Aug 23, 2010 | 28.51 | 29.07 | 28.39 | 28.63 | 289,720 | +0.33(+1.17%) |
Aug 20, 2010 | 28.05 | 28.52 | 27.83 | 28.30 | 261,245 | +0.14(+0.51%) |
Aug 19, 2010 | 27.61 | 28.25 | 27.52 | 28.16 | 439,995 | +0.32(+1.13%) |
Aug 18, 2010 | 27.40 | 27.93 | 26.96 | 27.84 | 226,742 | +0.44(+1.62%) |
Aug 17, 2010 | 27.07 | 27.47 | 26.71 | 27.40 | 271,277 | +0.48(+1.80%) |
Aug 16, 2010 | 25.56 | 26.98 | 25.55 | 26.91 | 273,637 | +1.18(+4.57%) |
Aug 13, 2010 | 24.78 | 25.78 | 24.48 | 25.74 | 220,027 | +0.96(+3.87%) |
Aug 12, 2010 | 24.17 | 24.98 | 23.79 | 24.78 | 282,738 | +0.30(+1.24%) |
Aug 11, 2010 | 25.63 | 25.63 | 24.25 | 24.47 | 382,513 | -1.46(-5.64%) |
Aug 10, 2010 | 26.79 | 27.01 | 25.90 | 25.93 | 186,377 | -0.73(-2.74%) |
Aug 09, 2010 | 26.18 | 26.69 | 25.88 | 26.67 | 173,057 | +0.68(+2.63%) |
Aug 06, 2010 | 26.35 | 26.82 | 25.72 | 25.98 | 247,261 | -0.55(-2.07%) |
Aug 05, 2010 | 27.82 | 28.18 | 26.49 | 26.53 | 203,124 | -1.64(-5.83%) |
Aug 04, 2010 | 27.63 | 28.24 | 27.23 | 28.18 | 98,562 | +0.65(+2.34%) |
Aug 03, 2010 | 27.87 | 28.65 | 27.50 | 27.53 | 281,357 | -0.37(-1.33%) |
Aug 02, 2010 | 27.31 | 28.21 | 27.30 | 27.90 | 261,752 | +0.84(+3.12%) |
Jul 30, 2010 | 26.56 | 27.25 | 26.20 | 27.05 | 358,817 | +0.46(+1.71%) |
Jul 29, 2010 | 26.57 | 26.93 | 24.68 | 26.60 | 1,253,645 | -0.36(-1.34%) |
Jul 28, 2010 | 27.80 | 28.12 | 25.54 | 26.96 | 413,457 | -0.93(-3.34%) |
Jul 27, 2010 | 27.97 | 28.26 | 27.67 | 27.89 | 165,535 | +0.15(+0.55%) |
Jul 26, 2010 | 27.07 | 27.89 | 27.01 | 27.74 | 239,914 | +0.68(+2.53%) |
Jul 23, 2010 | 26.43 | 27.05 | 25.36 | 27.05 | 566,050 | +0.66(+2.52%) |
Jul 22, 2010 | 28.49 | 29.58 | 26.24 | 26.39 | 800,277 | -1.89(-6.68%) |
Jul 21, 2010 | 28.18 | 29.65 | 28.02 | 28.28 | 485,178 | +0.31(+1.12%) |
Jul 20, 2010 | 27.01 | 28.24 | 26.68 | 27.97 | 259,337 | +0.74(+2.72%) |
Jul 19, 2010 | 27.33 | 27.35 | 26.04 | 27.23 | 204,812 | -0.01(-0.03%) |
Jul 16, 2010 | 27.81 | 27.99 | 27.05 | 27.24 | 265,926 | -0.80(-2.84%) |
Jul 15, 2010 | 28.71 | 28.84 | 28.01 | 28.03 | 194,873 | -0.73(-2.54%) |
Jul 14, 2010 | 27.43 | 29.11 | 27.21 | 28.76 | 434,150 | +1.19(+4.30%) |
Jul 13, 2010 | 27.43 | 27.90 | 27.32 | 27.58 | 229,688 | +0.32(+1.18%) |
Jul 12, 2010 | 27.45 | 27.45 | 27.11 | 27.25 | 138,593 | -0.12(-0.45%) |
Jul 09, 2010 | 27.80 | 27.80 | 27.05 | 27.38 | 135,663 | -0.39(-1.40%) |
Jul 08, 2010 | 28.22 | 28.43 | 27.62 | 27.77 | 173,884 | -0.22(-0.78%) |
Jul 07, 2010 | 25.96 | 28.01 | 25.56 | 27.99 | 378,658 | +2.16(+8.38%) |
Jul 06, 2010 | 25.56 | 27.03 | 25.26 | 25.82 | 345,509 | +0.62(+2.45%) |
Jul 02, 2010 | 25.34 | 25.46 | 24.49 | 25.20 | 114,173 | -0.01(-0.04%) |
Jul 01, 2010 | 25.05 | 25.32 | 23.56 | 25.21 | 353,412 | +0.31(+1.26%) |
Jun 30, 2010 | 25.39 | 26.27 | 24.86 | 24.90 | 126,251 | -0.42(-1.65%) |
Jun 29, 2010 | 27.16 | 27.17 | 25.13 | 25.32 | 204,059 | -2.09(-7.62%) |
Jun 25, 2010 | 26.39 | 27.49 | 26.16 | 27.41 | 1,475,352 | +0.96(+3.63%) |
Jun 24, 2010 | 26.40 | 27.05 | 26.31 | 26.45 | 151,447 | -0.15(-0.57%) |
Jun 23, 2010 | 26.06 | 26.86 | 25.88 | 26.60 | 174,827 | +0.72(+2.79%) |
Jun 22, 2010 | 25.93 | 26.70 | 25.80 | 25.88 | 176,000 | +0.00(+0.00%) |
Jun 21, 2010 | 27.98 | 28.00 | 25.42 | 25.88 | 327,940 | -1.89(-6.80%) |
Jun 18, 2010 | 27.33 | 27.79 | 27.27 | 27.77 | 167,999 | +0.43(+1.56%) |
Jun 17, 2010 | 27.62 | 27.66 | 26.95 | 27.34 | 111,787 | -0.09(-0.31%) |
Jun 16, 2010 | 26.71 | 28.47 | 26.69 | 27.43 | 391,901 | +0.68(+2.56%) |
Jun 15, 2010 | 26.19 | 26.85 | 26.12 | 26.74 | 246,887 | +0.52(+1.99%) |
Jun 14, 2010 | 27.15 | 27.15 | 26.13 | 26.22 | 415,458 | -0.61(-2.26%) |
Jun 11, 2010 | 25.63 | 27.03 | 25.54 | 26.83 | 658,402 | +1.20(+4.67%) |
Jun 10, 2010 | 24.98 | 25.85 | 24.96 | 25.63 | 515,070 | +0.93(+3.77%) |
Jun 09, 2010 | 24.66 | 24.96 | 24.40 | 24.70 | 144,946 | +0.29(+1.21%) |
Jun 08, 2010 | 24.21 | 24.60 | 23.63 | 24.41 | 99,106 | +0.22(+0.90%) |
Jun 07, 2010 | 24.56 | 24.81 | 23.87 | 24.19 | 190,769 | -0.34(-1.39%) |
Jun 04, 2010 | 24.97 | 25.49 | 24.23 | 24.53 | 382,948 | -0.77(-3.04%) |
Jun 03, 2010 | 24.97 | 25.63 | 24.61 | 25.30 | 277,052 | +0.23(+0.91%) |
Jun 02, 2010 | 24.06 | 25.09 | 23.79 | 25.07 | 293,049 | +0.89(+3.69%) |
Jun 01, 2010 | 23.97 | 24.26 | 23.57 | 24.18 | 221,008 | +0.01(+0.04%) |
May 28, 2010 | 24.63 | 25.11 | 23.86 | 24.17 | 308,524 | -0.47(-1.89%) |
May 27, 2010 | 24.06 | 24.68 | 23.56 | 24.63 | 207,394 | +0.92(+3.88%) |
May 26, 2010 | 22.86 | 24.25 | 22.86 | 23.71 | 854,854 | +0.96(+4.21%) |
May 25, 2010 | 23.05 | 23.38 | 22.28 | 22.75 | 392,120 | -0.77(-3.27%) |
May 24, 2010 | 23.95 | 24.70 | 23.51 | 23.52 | 224,384 | -0.47(-1.98%) |
May 21, 2010 | 23.35 | 25.02 | 23.25 | 24.00 | 553,218 | +0.35(+1.49%) |
May 20, 2010 | 23.60 | 24.14 | 23.51 | 23.65 | 319,259 | -0.74(-3.04%) |
May 19, 2010 | 24.83 | 25.02 | 24.21 | 24.39 | 368,564 | -0.53(-2.13%) |
May 18, 2010 | 24.88 | 25.63 | 23.97 | 24.92 | 406,462 | +0.23(+0.92%) |
May 17, 2010 | 24.62 | 24.89 | 23.92 | 24.69 | 327,012 | +0.08(+0.31%) |
May 14, 2010 | 23.97 | 24.82 | 23.48 | 24.62 | 556,149 | +0.48(+2.01%) |
May 13, 2010 | 22.46 | 24.45 | 22.13 | 24.13 | 1,113,292 | +1.77(+7.89%) |
May 12, 2010 | 20.88 | 22.45 | 20.87 | 22.37 | 372,215 | +1.62(+7.83%) |
May 11, 2010 | 20.07 | 20.76 | 19.33 | 20.74 | 386,632 | +0.98(+4.95%) |
May 10, 2010 | 19.95 | 20.87 | 19.48 | 19.76 | 183,710 | -0.10(-0.53%) |
May 07, 2010 | 20.52 | 20.52 | 19.19 | 19.87 | 196,908 | -0.84(-4.08%) |
May 06, 2010 | 21.33 | 21.49 | 18.94 | 20.71 | 464,108 | -0.65(-3.02%) |
May 05, 2010 | 21.47 | 21.73 | 21.18 | 21.36 | 209,143 | -0.38(-1.75%) |
May 04, 2010 | 21.47 | 21.90 | 21.33 | 21.74 | 297,309 | -0.08(-0.35%) |
May 03, 2010 | 21.87 | 22.10 | 21.56 | 21.81 | 696,642 | -0.39(-1.75%) |
Apr 30, 2010 | 21.82 | 22.32 | 21.14 | 22.20 | 561,253 | +0.48(+2.23%) |
Apr 29, 2010 | 19.46 | 21.82 | 19.46 | 21.72 | 732,886 | +2.71(+14.29%) |
Apr 28, 2010 | 18.99 | 19.13 | 18.47 | 19.00 | 184,385 | -0.15(-0.79%) |
Apr 27, 2010 | 19.40 | 19.46 | 19.07 | 19.16 | 115,721 | -0.39(-1.99%) |
Apr 26, 2010 | 20.12 | 20.12 | 19.39 | 19.55 | 159,914 | -0.57(-2.83%) |
Apr 23, 2010 | 20.22 | 20.34 | 19.89 | 20.12 | 46,342 | -0.14(-0.70%) |
Apr 22, 2010 | 20.22 | 20.50 | 20.14 | 20.26 | 70,215 | -0.11(-0.56%) |
Apr 21, 2010 | 19.94 | 20.64 | 19.94 | 20.37 | 85,733 | +0.54(+2.73%) |
Apr 20, 2010 | 19.75 | 19.84 | 19.41 | 19.83 | 29,861 | +0.14(+0.72%) |
Apr 19, 2010 | 19.90 | 20.19 | 19.69 | 19.69 | 63,732 | -0.30(-1.52%) |
Apr 16, 2010 | 20.15 | 20.30 | 19.94 | 19.99 | 48,799 | -0.16(-0.80%) |
Apr 15, 2010 | 20.26 | 20.40 | 20.03 | 20.15 | 50,884 | -0.22(-1.07%) |
Apr 14, 2010 | 20.50 | 20.50 | 20.13 | 20.37 | 108,888 | +0.03(+0.14%) |
Apr 13, 2010 | 20.46 | 20.63 | 20.28 | 20.34 | 275,313 | -0.21(-1.02%) |
Apr 12, 2010 | 20.00 | 20.64 | 19.94 | 20.55 | 219,958 | +0.43(+2.12%) |
Apr 09, 2010 | 19.46 | 20.16 | 19.16 | 20.12 | 234,033 | +0.57(+2.91%) |
Apr 08, 2010 | 19.71 | 19.71 | 19.06 | 19.56 | 105,355 | -0.18(-0.91%) |
Apr 07, 2010 | 19.94 | 20.07 | 19.71 | 19.74 | 222,729 | -0.19(-0.95%) |
Apr 06, 2010 | 19.51 | 19.94 | 19.38 | 19.93 | 101,907 | +0.36(+1.84%) |
Apr 05, 2010 | 19.35 | 19.56 | 19.30 | 19.56 | 53,782 | +0.22(+1.13%) |