Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.45 | 36.24 | 35.45 | 35.92 | 338,693 | +0.60(+1.70%) |
Feb 25, 2011 | 34.42 | 35.61 | 34.42 | 35.32 | 436,369 | +0.84(+2.44%) |
Feb 24, 2011 | 35.00 | 35.61 | 34.40 | 34.48 | 451,344 | -0.54(-1.54%) |
Feb 23, 2011 | 36.89 | 37.24 | 34.83 | 35.02 | 636,692 | -2.07(-5.58%) |
Feb 22, 2011 | 35.04 | 38.40 | 34.80 | 37.09 | 889,565 | -0.99(-2.60%) |
Feb 18, 2011 | 38.87 | 38.87 | 37.35 | 38.08 | 642,939 | +0.28(+0.74%) |
Feb 17, 2011 | 36.61 | 38.25 | 35.91 | 37.80 | 463,692 | +0.94(+2.55%) |
Feb 16, 2011 | 36.05 | 36.87 | 36.05 | 36.86 | 248,208 | +0.88(+2.45%) |
Feb 15, 2011 | 36.07 | 36.55 | 35.78 | 35.98 | 414,009 | -0.27(-0.74%) |
Feb 14, 2011 | 33.59 | 36.88 | 33.59 | 36.25 | 671,598 | +1.78(+5.16%) |
Feb 11, 2011 | 35.01 | 35.09 | 34.07 | 34.47 | 452,309 | -0.76(-2.16%) |
Feb 10, 2011 | 35.29 | 35.55 | 34.94 | 35.23 | 230,086 | -0.27(-0.76%) |
Feb 09, 2011 | 35.97 | 36.00 | 35.36 | 35.50 | 300,018 | -0.44(-1.22%) |
Feb 08, 2011 | 34.79 | 35.94 | 34.70 | 35.94 | 324,846 | +1.24(+3.57%) |
Feb 07, 2011 | 34.33 | 34.82 | 34.25 | 34.70 | 273,125 | +0.25(+0.73%) |
Feb 04, 2011 | 34.91 | 34.91 | 33.99 | 34.45 | 298,345 | -0.38(-1.09%) |
Feb 03, 2011 | 35.12 | 35.15 | 33.69 | 34.83 | 552,370 | -0.32(-0.91%) |
Feb 02, 2011 | 34.69 | 35.25 | 34.17 | 35.15 | 333,234 | +0.55(+1.59%) |
Feb 01, 2011 | 34.41 | 34.99 | 34.00 | 34.60 | 345,497 | +0.51(+1.50%) |
Jan 31, 2011 | 35.91 | 35.98 | 34.09 | 34.09 | 607,572 | -1.26(-3.56%) |
Jan 28, 2011 | 36.25 | 36.61 | 35.25 | 35.35 | 484,554 | -0.89(-2.46%) |
Jan 27, 2011 | 34.95 | 36.93 | 34.12 | 36.24 | 1,202,799 | +2.94(+8.83%) |
Jan 26, 2011 | 33.34 | 33.76 | 32.72 | 33.30 | 341,931 | +0.34(+1.03%) |
Jan 25, 2011 | 32.35 | 33.43 | 32.00 | 32.96 | 423,189 | +0.90(+2.81%) |
Jan 24, 2011 | 32.07 | 32.88 | 31.73 | 32.06 | 552,556 | +0.68(+2.17%) |
Jan 21, 2011 | 31.23 | 31.45 | 31.06 | 31.38 | 367,251 | +0.37(+1.19%) |
Jan 20, 2011 | 31.00 | 31.14 | 30.26 | 31.01 | 316,110 | -0.07(-0.23%) |
Jan 19, 2011 | 32.08 | 32.31 | 31.07 | 31.08 | 394,553 | -1.27(-3.93%) |
Jan 18, 2011 | 33.22 | 33.22 | 31.69 | 32.35 | 432,887 | -0.89(-2.68%) |
Jan 14, 2011 | 32.90 | 33.56 | 32.50 | 33.24 | 273,102 | +0.18(+0.54%) |
Jan 13, 2011 | 33.15 | 34.21 | 32.67 | 33.06 | 396,963 | -0.67(-1.99%) |
Jan 12, 2011 | 34.18 | 34.19 | 33.35 | 33.73 | 379,982 | -0.42(-1.23%) |
Jan 11, 2011 | 34.44 | 34.44 | 33.69 | 34.15 | 193,536 | -0.09(-0.26%) |
Jan 10, 2011 | 34.50 | 34.50 | 33.40 | 34.24 | 337,700 | -0.48(-1.38%) |
Jan 07, 2011 | 34.95 | 35.21 | 34.50 | 34.72 | 261,944 | -0.31(-0.88%) |
Jan 06, 2011 | 35.08 | 35.24 | 34.86 | 35.03 | 322,130 | +0.02(+0.06%) |
Jan 05, 2011 | 34.71 | 35.38 | 34.33 | 35.01 | 340,304 | +0.27(+0.78%) |
Jan 04, 2011 | 35.24 | 35.25 | 34.00 | 34.74 | 544,748 | -0.16(-0.46%) |
Jan 03, 2011 | 34.07 | 35.13 | 33.75 | 34.90 | 506,077 | +1.40(+4.18%) |
Dec 31, 2010 | 34.06 | 34.25 | 33.50 | 33.50 | 259,786 | -0.75(-2.19%) |
Dec 30, 2010 | 33.82 | 34.40 | 33.49 | 34.25 | 259,383 | +0.55(+1.63%) |
Dec 29, 2010 | 33.49 | 34.11 | 32.63 | 33.70 | 333,580 | +1.24(+3.82%) |
Dec 28, 2010 | 32.62 | 32.73 | 32.04 | 32.46 | 299,215 | -0.23(-0.70%) |
Dec 27, 2010 | 33.03 | 33.20 | 32.59 | 32.69 | 198,532 | -0.34(-1.03%) |
Dec 23, 2010 | 32.64 | 33.48 | 32.29 | 33.03 | 312,036 | +0.48(+1.47%) |
Dec 22, 2010 | 33.11 | 33.18 | 32.08 | 32.55 | 456,645 | -0.32(-0.97%) |
Dec 21, 2010 | 31.30 | 33.32 | 31.30 | 32.87 | 1,409,938 | +3.64(+12.45%) |
Dec 20, 2010 | 27.91 | 29.50 | 27.76 | 29.23 | 790,730 | +1.73(+6.29%) |
Dec 17, 2010 | 27.25 | 27.77 | 26.76 | 27.50 | 1,239,525 | +0.22(+0.81%) |
Dec 16, 2010 | 27.07 | 27.32 | 26.95 | 27.28 | 300,044 | +0.14(+0.52%) |
Dec 15, 2010 | 27.33 | 27.79 | 26.97 | 27.14 | 338,190 | -0.27(-0.99%) |
Dec 14, 2010 | 27.61 | 27.92 | 27.30 | 27.41 | 394,345 | -0.19(-0.69%) |
Dec 13, 2010 | 27.98 | 28.38 | 27.58 | 27.60 | 313,418 | -0.01(-0.04%) |
Dec 10, 2010 | 27.14 | 27.83 | 26.97 | 27.61 | 724,545 | +0.81(+3.02%) |
Dec 09, 2010 | 27.08 | 27.15 | 26.79 | 26.80 | 200,140 | -0.06(-0.22%) |
Dec 08, 2010 | 27.47 | 27.70 | 26.75 | 26.86 | 375,714 | -0.64(-2.31%) |
Dec 07, 2010 | 27.70 | 28.01 | 27.32 | 27.50 | 210,497 | -0.00(-0.02%) |
Dec 06, 2010 | 27.36 | 27.73 | 27.26 | 27.50 | 194,450 | -0.03(-0.11%) |
Dec 03, 2010 | 28.25 | 28.40 | 27.30 | 27.53 | 417,174 | -0.96(-3.37%) |
Dec 02, 2010 | 29.04 | 29.32 | 28.20 | 28.49 | 326,456 | -0.27(-0.94%) |
Dec 01, 2010 | 28.80 | 29.36 | 28.53 | 28.76 | 210,205 | +0.38(+1.34%) |
Nov 30, 2010 | 28.89 | 29.16 | 28.25 | 28.38 | 329,815 | -0.61(-2.10%) |
Nov 29, 2010 | 28.86 | 29.45 | 28.52 | 28.99 | 240,186 | -0.01(-0.03%) |
Nov 26, 2010 | 29.07 | 29.44 | 29.00 | 29.00 | 59,232 | -0.27(-0.92%) |
Nov 24, 2010 | 28.96 | 29.27 | 29.27 | 29.27 | 195,880 | +0.45(+1.56%) |
Nov 23, 2010 | 29.37 | 29.39 | 28.27 | 28.82 | 372,317 | -0.74(-2.50%) |
Nov 22, 2010 | 28.45 | 30.21 | 28.30 | 29.56 | 850,980 | +1.11(+3.90%) |
Nov 19, 2010 | 28.50 | 28.58 | 28.15 | 28.45 | 272,009 | -0.12(-0.42%) |
Nov 18, 2010 | 28.38 | 28.59 | 28.03 | 28.57 | 293,958 | +0.68(+2.44%) |
Nov 17, 2010 | 27.90 | 28.32 | 27.83 | 27.89 | 182,155 | +0.05(+0.18%) |
Nov 16, 2010 | 27.89 | 28.27 | 27.73 | 27.84 | 325,552 | -0.32(-1.14%) |
Nov 15, 2010 | 28.31 | 28.31 | 27.71 | 28.16 | 269,629 | +0.30(+1.08%) |
Nov 12, 2010 | 28.29 | 28.57 | 27.85 | 27.86 | 263,029 | -0.67(-2.35%) |
Nov 11, 2010 | 28.38 | 28.86 | 28.02 | 28.53 | 220,583 | -0.16(-0.56%) |
Nov 10, 2010 | 28.03 | 28.69 | 27.61 | 28.69 | 247,832 | +0.79(+2.83%) |
Nov 09, 2010 | 27.60 | 28.62 | 27.56 | 27.90 | 400,417 | +0.22(+0.79%) |
Nov 08, 2010 | 27.25 | 27.93 | 27.25 | 27.68 | 380,846 | +0.46(+1.69%) |
Nov 05, 2010 | 27.20 | 27.61 | 27.01 | 27.22 | 253,551 | +0.05(+0.18%) |
Nov 04, 2010 | 27.40 | 27.49 | 26.70 | 27.17 | 368,453 | +0.17(+0.63%) |
Nov 03, 2010 | 28.00 | 28.19 | 26.28 | 27.00 | 729,477 | -1.11(-3.95%) |
Nov 02, 2010 | 26.07 | 28.28 | 26.07 | 28.11 | 719,421 | +2.28(+8.83%) |
Nov 01, 2010 | 25.59 | 26.40 | 25.57 | 25.83 | 305,690 | +0.37(+1.45%) |
Oct 29, 2010 | 26.21 | 26.24 | 25.33 | 25.46 | 443,876 | -0.80(-3.05%) |
Oct 28, 2010 | 25.68 | 26.60 | 25.45 | 26.26 | 377,674 | +0.63(+2.46%) |
Oct 27, 2010 | 26.76 | 27.50 | 25.07 | 25.63 | 835,261 | +0.33(+1.30%) |
Oct 25, 2010 | 25.17 | 26.22 | 25.17 | 25.30 | 476,448 | +0.20(+0.80%) |
Oct 22, 2010 | 24.94 | 25.33 | 24.94 | 25.10 | 300,041 | +0.16(+0.64%) |
Oct 21, 2010 | 25.26 | 25.58 | 24.60 | 24.94 | 448,895 | -0.18(-0.72%) |
Oct 20, 2010 | 25.25 | 25.74 | 24.98 | 25.12 | 311,098 | -0.03(-0.12%) |
Oct 19, 2010 | 25.84 | 25.84 | 24.80 | 25.15 | 485,085 | -0.85(-3.27%) |
Oct 18, 2010 | 25.92 | 26.20 | 25.66 | 26.00 | 514,667 | +0.04(+0.15%) |
Oct 15, 2010 | 26.77 | 26.90 | 25.68 | 25.96 | 570,022 | -0.53(-2.00%) |
Oct 14, 2010 | 27.06 | 27.54 | 25.96 | 26.49 | 489,697 | -0.55(-2.03%) |
Oct 13, 2010 | 27.81 | 28.33 | 26.60 | 27.04 | 540,155 | -0.72(-2.59%) |
Oct 12, 2010 | 26.92 | 27.84 | 26.61 | 27.76 | 533,363 | +0.67(+2.47%) |
Oct 11, 2010 | 25.54 | 27.26 | 25.54 | 27.09 | 852,767 | +1.48(+5.78%) |
Oct 08, 2010 | 24.74 | 25.69 | 24.73 | 25.61 | 473,347 | +0.93(+3.77%) |
Oct 07, 2010 | 24.03 | 24.73 | 24.03 | 24.68 | 383,031 | +0.67(+2.79%) |
Oct 06, 2010 | 24.20 | 24.44 | 23.83 | 24.01 | 558,540 | -0.15(-0.62%) |
Oct 05, 2010 | 23.65 | 24.23 | 23.52 | 24.16 | 650,545 | +0.69(+2.94%) |
Oct 04, 2010 | 23.42 | 23.88 | 23.27 | 23.47 | 558,535 | -0.06(-0.25%) |
Oct 01, 2010 | 23.92 | 23.97 | 22.93 | 23.53 | 736,853 | -0.27(-1.13%) |
Sep 30, 2010 | 24.33 | 24.42 | 23.55 | 23.80 | 637,857 | -0.31(-1.29%) |
Sep 29, 2010 | 23.91 | 24.75 | 23.81 | 24.11 | 1,042,007 | +0.09(+0.37%) |
Sep 28, 2010 | 25.67 | 26.45 | 23.52 | 24.02 | 3,363,365 | -4.41(-15.51%) |
Sep 27, 2010 | 26.80 | 28.61 | 26.76 | 28.43 | 588,237 | +1.54(+5.73%) |
Sep 24, 2010 | 27.58 | 28.22 | 26.60 | 26.89 | 458,407 | -0.52(-1.90%) |
Sep 23, 2010 | 28.94 | 28.94 | 27.20 | 27.41 | 736,017 | -1.85(-6.32%) |
Sep 22, 2010 | 29.51 | 29.98 | 28.84 | 29.26 | 458,085 | -0.41(-1.38%) |
Sep 21, 2010 | 29.00 | 33.79 | 28.51 | 29.67 | 1,391,462 | +0.73(+2.52%) |
Sep 20, 2010 | 27.57 | 29.08 | 27.27 | 28.94 | 626,365 | +1.56(+5.70%) |
Sep 17, 2010 | 28.19 | 28.32 | 27.02 | 27.38 | 969,947 | +1.37(+5.27%) |
Sep 15, 2010 | 24.22 | 26.13 | 24.20 | 26.01 | 791,171 | +1.51(+6.16%) |
Sep 14, 2010 | 24.35 | 24.60 | 24.08 | 24.50 | 424,519 | -0.01(-0.04%) |
Sep 13, 2010 | 24.26 | 24.75 | 24.16 | 24.51 | 626,376 | +0.49(+2.04%) |
Sep 10, 2010 | 24.34 | 24.38 | 23.95 | 24.02 | 337,599 | -0.26(-1.07%) |
Sep 09, 2010 | 24.20 | 24.63 | 23.99 | 24.28 | 367,163 | +0.25(+1.04%) |
Sep 08, 2010 | 24.15 | 24.36 | 23.69 | 24.03 | 428,561 | -0.05(-0.21%) |
Sep 07, 2010 | 24.83 | 24.83 | 23.99 | 24.08 | 359,847 | -0.88(-3.53%) |
Sep 03, 2010 | 24.63 | 25.08 | 24.55 | 24.96 | 425,639 | +0.53(+2.17%) |
Sep 02, 2010 | 23.72 | 24.48 | 23.41 | 24.43 | 545,771 | +0.61(+2.56%) |
Sep 01, 2010 | 23.35 | 23.85 | 23.12 | 23.82 | 556,103 | +0.67(+2.89%) |
Aug 31, 2010 | 23.95 | 24.00 | 23.00 | 23.15 | 832,452 | -0.89(-3.70%) |
Aug 30, 2010 | 24.80 | 25.07 | 24.04 | 24.04 | 459,269 | -0.81(-3.26%) |
Aug 27, 2010 | 24.65 | 24.97 | 24.00 | 24.85 | 464,693 | +0.37(+1.51%) |
Aug 26, 2010 | 25.24 | 25.35 | 24.46 | 24.48 | 457,428 | -0.49(-1.96%) |
Aug 25, 2010 | 23.64 | 25.18 | 23.58 | 24.97 | 865,974 | +1.45(+6.16%) |
Aug 24, 2010 | 23.22 | 23.69 | 23.02 | 23.52 | 424,571 | +0.06(+0.26%) |
Aug 23, 2010 | 23.78 | 24.27 | 23.31 | 23.46 | 646,815 | -0.12(-0.51%) |
Aug 20, 2010 | 23.18 | 23.80 | 23.15 | 23.58 | 609,549 | +0.27(+1.16%) |
Aug 19, 2010 | 23.67 | 23.79 | 22.82 | 23.31 | 585,004 | -0.48(-2.02%) |
Aug 18, 2010 | 23.96 | 24.05 | 23.65 | 23.79 | 535,166 | -0.20(-0.83%) |
Aug 17, 2010 | 24.23 | 24.58 | 23.96 | 23.99 | 611,189 | +0.05(+0.21%) |
Aug 16, 2010 | 23.75 | 24.03 | 23.59 | 23.94 | 610,956 | +0.07(+0.29%) |
Aug 13, 2010 | 24.37 | 24.39 | 23.86 | 23.87 | 662,742 | -0.61(-2.49%) |
Aug 12, 2010 | 23.80 | 24.94 | 23.56 | 24.48 | 680,725 | +0.30(+1.24%) |
Aug 11, 2010 | 24.34 | 24.75 | 23.76 | 24.18 | 1,324,705 | -0.50(-2.03%) |
Aug 10, 2010 | 26.88 | 26.91 | 24.22 | 24.68 | 2,115,388 | -2.44(-9.00%) |
Aug 09, 2010 | 27.42 | 30.74 | 26.93 | 27.12 | 3,341,704 | +0.33(+1.23%) |
Aug 06, 2010 | 26.33 | 26.99 | 26.00 | 26.79 | 572,631 | +0.09(+0.34%) |
Aug 05, 2010 | 26.82 | 26.95 | 26.65 | 26.70 | 505,106 | -0.27(-1.00%) |
Aug 04, 2010 | 27.03 | 27.12 | 26.47 | 26.97 | 648,437 | +0.15(+0.56%) |
Aug 03, 2010 | 26.65 | 27.35 | 26.52 | 26.82 | 648,855 | +0.07(+0.26%) |
Aug 02, 2010 | 26.54 | 27.30 | 26.38 | 26.75 | 921,352 | +0.48(+1.83%) |
Jul 30, 2010 | 25.41 | 26.38 | 24.64 | 26.27 | 1,098,382 | +0.75(+2.94%) |
Jul 29, 2010 | 25.93 | 26.65 | 25.41 | 25.52 | 1,020,466 | -0.15(-0.58%) |
Jul 28, 2010 | 25.58 | 26.50 | 25.33 | 25.67 | 1,331,466 | -0.02(-0.08%) |
Jul 27, 2010 | 23.75 | 25.80 | 23.55 | 25.69 | 1,981,098 | +2.19(+9.32%) |
Jul 26, 2010 | 23.51 | 24.50 | 23.15 | 23.50 | 1,497,546 | +0.04(+0.17%) |
Jul 23, 2010 | 25.00 | 25.30 | 22.92 | 23.46 | 1,966,076 | -1.59(-6.35%) |
Jul 22, 2010 | 25.74 | 25.89 | 24.87 | 25.05 | 803,991 | -0.42(-1.65%) |
Jul 21, 2010 | 26.14 | 26.52 | 25.37 | 25.47 | 1,023,762 | -0.43(-1.66%) |
Jul 20, 2010 | 24.82 | 26.00 | 24.41 | 25.90 | 1,192,349 | +0.84(+3.35%) |
Jul 19, 2010 | 25.50 | 25.80 | 24.50 | 25.06 | 1,787,123 | -0.96(-3.69%) |
Jul 16, 2010 | 26.65 | 27.19 | 25.96 | 26.02 | 1,275,457 | -0.74(-2.77%) |
Jul 15, 2010 | 25.84 | 26.97 | 25.42 | 26.76 | 1,853,681 | +1.00(+3.88%) |
Jul 14, 2010 | 26.10 | 26.88 | 25.02 | 25.76 | 3,431,261 | -0.81(-3.05%) |
Jul 13, 2010 | 28.99 | 29.00 | 24.66 | 26.57 | 10,382,305 | -8.45(-24.13%) |
Jul 12, 2010 | 35.10 | 35.59 | 34.77 | 35.02 | 659,700 | -0.12(-0.34%) |
Jul 09, 2010 | 35.35 | 36.05 | 35.03 | 35.14 | 435,701 | -0.17(-0.48%) |
Jul 08, 2010 | 35.72 | 35.72 | 34.96 | 35.31 | 1,080,290 | +0.02(+0.04%) |
Jul 07, 2010 | 35.25 | 35.73 | 34.72 | 35.30 | 1,453,633 | -0.48(-1.36%) |
Jul 06, 2010 | 37.77 | 37.95 | 34.91 | 35.78 | 1,272,782 | -2.02(-5.34%) |
Jul 02, 2010 | 38.61 | 39.05 | 35.56 | 37.80 | 1,472,972 | -1.54(-3.91%) |
Jul 01, 2010 | 38.40 | 40.00 | 34.13 | 39.34 | 4,534,162 | -4.64(-10.55%) |
Jun 30, 2010 | 44.31 | 44.88 | 43.73 | 43.98 | 536,108 | -0.66(-1.48%) |
Jun 29, 2010 | 44.23 | 45.24 | 43.47 | 44.64 | 434,548 | -0.22(-0.49%) |
Jun 25, 2010 | 42.35 | 44.87 | 42.22 | 44.86 | 647,586 | +2.55(+6.03%) |
Jun 24, 2010 | 44.17 | 44.41 | 42.21 | 42.31 | 453,898 | -2.12(-4.77%) |
Jun 23, 2010 | 45.41 | 46.28 | 44.30 | 44.43 | 250,186 | -1.14(-2.50%) |
Jun 22, 2010 | 46.12 | 47.02 | 45.45 | 45.57 | 200,476 | -0.52(-1.13%) |
Jun 21, 2010 | 46.85 | 47.56 | 46.00 | 46.09 | 250,193 | -0.38(-0.82%) |
Jun 18, 2010 | 46.71 | 47.40 | 46.09 | 46.47 | 444,540 | -0.39(-0.83%) |
Jun 17, 2010 | 46.62 | 47.89 | 46.24 | 46.86 | 288,537 | +0.15(+0.32%) |
Jun 16, 2010 | 46.54 | 46.88 | 46.36 | 46.71 | 311,850 | -0.27(-0.57%) |
Jun 15, 2010 | 46.90 | 47.73 | 46.50 | 46.98 | 374,539 | +0.08(+0.17%) |
Jun 14, 2010 | 46.85 | 47.53 | 46.65 | 46.90 | 320,626 | +0.57(+1.23%) |
Jun 11, 2010 | 45.02 | 46.56 | 44.81 | 46.33 | 192,481 | +0.47(+1.02%) |
Jun 10, 2010 | 45.79 | 46.08 | 45.21 | 45.86 | 348,069 | +0.84(+1.87%) |
Jun 09, 2010 | 46.06 | 46.52 | 44.84 | 45.02 | 476,704 | -0.77(-1.68%) |
Jun 08, 2010 | 46.87 | 47.92 | 45.35 | 45.79 | 456,222 | -1.04(-2.22%) |
Jun 07, 2010 | 47.68 | 48.21 | 46.74 | 46.83 | 339,231 | -0.79(-1.66%) |
Jun 04, 2010 | 49.52 | 50.40 | 47.34 | 47.62 | 370,052 | -3.00(-5.93%) |
Jun 03, 2010 | 50.00 | 50.72 | 49.95 | 50.62 | 161,991 | +0.70(+1.40%) |
Jun 02, 2010 | 48.03 | 49.95 | 48.03 | 49.92 | 384,010 | +1.50(+3.10%) |
Jun 01, 2010 | 49.13 | 50.00 | 48.41 | 48.42 | 391,193 | -1.30(-2.61%) |
May 28, 2010 | 49.54 | 49.86 | 48.60 | 49.72 | 564,247 | +0.18(+0.36%) |
May 27, 2010 | 48.79 | 49.54 | 48.45 | 49.54 | 547,888 | +1.67(+3.49%) |
May 26, 2010 | 46.88 | 48.50 | 46.79 | 47.87 | 537,221 | +1.05(+2.24%) |
May 25, 2010 | 47.17 | 47.75 | 45.45 | 46.82 | 877,083 | -0.95(-1.99%) |
May 24, 2010 | 47.89 | 48.40 | 46.98 | 47.77 | 558,267 | -0.39(-0.81%) |
May 21, 2010 | 47.30 | 48.49 | 46.75 | 48.16 | 507,808 | +0.70(+1.47%) |
May 20, 2010 | 47.65 | 49.19 | 47.29 | 47.46 | 848,301 | -1.43(-2.92%) |
May 19, 2010 | 48.92 | 49.50 | 48.38 | 48.89 | 748,859 | -0.38(-0.77%) |
May 18, 2010 | 50.35 | 51.12 | 48.10 | 49.27 | 1,186,649 | -0.73(-1.46%) |
May 17, 2010 | 50.71 | 50.93 | 48.54 | 50.00 | 863,388 | -0.09(-0.18%) |
May 14, 2010 | 51.29 | 51.73 | 49.20 | 50.09 | 1,349,158 | -1.64(-3.17%) |
May 13, 2010 | 52.01 | 53.30 | 51.11 | 51.73 | 3,142,834 | -4.48(-7.97%) |
May 12, 2010 | 55.99 | 56.47 | 55.30 | 56.21 | 384,572 | +0.40(+0.72%) |
May 11, 2010 | 55.35 | 55.98 | 54.40 | 55.81 | 464,251 | +0.68(+1.23%) |
May 10, 2010 | 54.82 | 56.87 | 54.41 | 55.13 | 347,661 | +1.08(+2.00%) |
May 07, 2010 | 54.94 | 54.99 | 51.30 | 54.05 | 950,793 | -0.99(-1.80%) |
May 06, 2010 | 55.85 | 57.02 | 49.67 | 55.04 | 621,606 | -0.79(-1.42%) |
May 05, 2010 | 56.23 | 56.66 | 55.00 | 55.83 | 310,971 | -0.50(-0.89%) |
May 04, 2010 | 57.55 | 58.49 | 56.11 | 56.33 | 554,516 | -1.81(-3.11%) |
May 03, 2010 | 57.50 | 58.48 | 56.95 | 58.14 | 313,894 | +0.56(+0.97%) |
Apr 30, 2010 | 59.30 | 59.88 | 57.58 | 57.58 | 429,626 | -1.88(-3.16%) |
Apr 29, 2010 | 58.04 | 59.70 | 57.99 | 59.46 | 774,833 | +1.57(+2.71%) |
Apr 28, 2010 | 58.59 | 60.19 | 57.69 | 57.89 | 914,966 | +1.37(+2.42%) |
Apr 27, 2010 | 55.69 | 60.49 | 55.62 | 56.52 | 2,865,073 | -3.98(-6.58%) |
Apr 26, 2010 | 59.96 | 61.05 | 59.52 | 60.50 | 581,572 | -0.12(-0.20%) |
Apr 23, 2010 | 59.05 | 60.91 | 58.59 | 60.62 | 384,325 | +1.31(+2.21%) |
Apr 22, 2010 | 59.00 | 59.88 | 57.47 | 59.31 | 436,099 | -0.11(-0.19%) |
Apr 21, 2010 | 61.27 | 61.35 | 59.04 | 59.42 | 545,562 | -2.05(-3.33%) |
Apr 20, 2010 | 60.74 | 61.48 | 60.05 | 61.47 | 187,941 | +0.95(+1.57%) |
Apr 19, 2010 | 60.16 | 61.80 | 59.74 | 60.52 | 272,572 | +0.00(+0.00%) |
Apr 16, 2010 | 61.08 | 61.70 | 60.01 | 60.52 | 325,742 | -0.43(-0.71%) |
Apr 15, 2010 | 63.00 | 63.34 | 60.82 | 60.95 | 463,904 | -2.04(-3.24%) |
Apr 14, 2010 | 61.47 | 64.28 | 60.87 | 62.99 | 769,233 | +2.30(+3.79%) |
Apr 13, 2010 | 58.92 | 61.60 | 58.43 | 60.69 | 589,553 | +1.97(+3.35%) |
Apr 12, 2010 | 57.94 | 58.88 | 57.71 | 58.72 | 394,152 | +1.25(+2.18%) |
Apr 09, 2010 | 56.88 | 57.70 | 56.37 | 57.47 | 249,847 | +0.47(+0.82%) |
Apr 08, 2010 | 56.76 | 57.46 | 55.88 | 57.00 | 285,203 | -0.04(-0.07%) |
Apr 07, 2010 | 57.42 | 57.63 | 56.75 | 57.04 | 267,862 | -0.39(-0.68%) |
Apr 06, 2010 | 57.53 | 57.94 | 57.01 | 57.43 | 377,811 | -0.69(-1.19%) |
Apr 05, 2010 | 57.23 | 58.14 | 56.59 | 58.12 | 501,645 | +1.13(+1.98%) |
Apr 01, 2010 | 55.88 | 56.99 | 56.99 | 56.99 | 450,100 | +1.77(+3.21%) |
Mar 31, 2010 | 55.45 | 55.72 | 54.89 | 55.22 | 379,315 | -0.31(-0.56%) |
Mar 30, 2010 | 57.09 | 58.85 | 55.42 | 55.53 | 709,152 | -1.31(-2.30%) |
Mar 29, 2010 | 55.39 | 56.96 | 54.76 | 56.84 | 695,162 | +1.55(+2.80%) |
Mar 26, 2010 | 57.21 | 57.21 | 55.05 | 55.29 | 1,106,708 | -2.04(-3.56%) |
Mar 25, 2010 | 58.53 | 58.82 | 57.21 | 57.33 | 1,086,840 | -2.71(-4.51%) |
Mar 24, 2010 | 60.45 | 60.55 | 59.60 | 60.04 | 455,883 | -0.41(-0.69%) |
Mar 23, 2010 | 61.47 | 62.00 | 60.08 | 60.45 | 606,292 | -1.08(-1.75%) |
Mar 22, 2010 | 61.00 | 61.66 | 59.65 | 61.53 | 831,148 | +0.12(+0.20%) |
Mar 19, 2010 | 60.56 | 62.72 | 60.01 | 61.41 | 993,560 | +1.14(+1.89%) |
Mar 18, 2010 | 59.80 | 61.88 | 59.69 | 60.27 | 747,133 | +0.49(+0.82%) |
Mar 17, 2010 | 59.18 | 60.65 | 59.18 | 59.78 | 433,661 | +0.50(+0.84%) |
Mar 16, 2010 | 58.89 | 59.84 | 58.52 | 59.28 | 446,882 | +0.42(+0.71%) |
Mar 15, 2010 | 58.56 | 59.29 | 58.24 | 58.86 | 299,923 | -0.44(-0.74%) |
Mar 12, 2010 | 58.49 | 59.30 | 57.54 | 59.30 | 602,674 | +1.30(+2.24%) |
Mar 11, 2010 | 58.07 | 58.35 | 56.78 | 58.00 | 761,132 | -0.28(-0.48%) |
Mar 10, 2010 | 58.56 | 58.56 | 57.51 | 58.28 | 847,147 | -0.52(-0.88%) |
Mar 09, 2010 | 60.00 | 60.48 | 58.20 | 58.80 | 754,245 | -0.20(-0.34%) |
Mar 08, 2010 | 60.21 | 60.24 | 58.55 | 59.00 | 944,043 | -1.06(-1.76%) |
Mar 05, 2010 | 60.76 | 61.42 | 59.88 | 60.06 | 861,709 | -0.31(-0.51%) |
Mar 04, 2010 | 59.75 | 60.40 | 58.98 | 60.37 | 886,167 | +0.78(+1.31%) |
Mar 03, 2010 | 61.25 | 62.09 | 59.58 | 59.59 | 911,347 | -1.24(-2.04%) |
Mar 02, 2010 | 60.59 | 61.25 | 60.30 | 60.83 | 1,020,472 | +0.96(+1.60%) |