Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.73 | 38.73 | 38.73 | 38.73 | 100 | +0.20(+0.51%) |
Apr 28, 2011 | 38.37 | 38.53 | 38.37 | 38.53 | 499 | +0.41(+1.08%) |
Apr 27, 2011 | 38.00 | 38.12 | 37.94 | 38.12 | 792 | +0.49(+1.30%) |
Apr 26, 2011 | 37.45 | 37.63 | 37.37 | 37.63 | 2,687 | +0.31(+0.83%) |
Apr 25, 2011 | 37.15 | 37.32 | 37.15 | 37.32 | 730 | +0.13(+0.35%) |
Apr 21, 2011 | 37.37 | 37.37 | 37.19 | 37.19 | 861 | +0.19(+0.51%) |
Apr 20, 2011 | 37.00 | 37.10 | 36.91 | 37.00 | 4,132 | +1.14(+3.18%) |
Apr 19, 2011 | 36.06 | 36.06 | 35.86 | 35.86 | 700 | +0.24(+0.67%) |
Apr 18, 2011 | 35.82 | 35.82 | 35.43 | 35.62 | 724 | -1.19(-3.23%) |
Apr 14, 2011 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.14(+0.39%) |
Apr 13, 2011 | 36.84 | 37.00 | 36.67 | 36.67 | 1,156 | -0.35(-0.95%) |
Apr 11, 2011 | 37.02 | 37.02 | 37.02 | 37.02 | 0 | +0.06(+0.16%) |
Apr 08, 2011 | 37.19 | 37.19 | 36.96 | 36.96 | 5,810 | +0.13(+0.36%) |
Apr 07, 2011 | 36.80 | 36.83 | 36.79 | 36.83 | 600 | +0.02(+0.07%) |
Apr 06, 2011 | 36.60 | 36.80 | 36.60 | 36.80 | 405 | +0.48(+1.31%) |
Apr 05, 2011 | 36.19 | 36.33 | 36.13 | 36.33 | 5,675 | +0.11(+0.29%) |
Apr 04, 2011 | 36.35 | 36.50 | 36.19 | 36.22 | 11,225 | +0.30(+0.84%) |
Apr 01, 2011 | 35.92 | 35.92 | 35.92 | 35.92 | 300 | +0.06(+0.17%) |
Mar 31, 2011 | 35.81 | 35.91 | 35.80 | 35.86 | 3,853 | -0.25(-0.69%) |
Mar 30, 2011 | 35.79 | 36.11 | 35.74 | 36.11 | 36,742 | +0.57(+1.61%) |
Mar 29, 2011 | 35.51 | 35.54 | 35.51 | 35.54 | 395 | +0.11(+0.30%) |
Mar 28, 2011 | 35.61 | 35.65 | 35.43 | 35.43 | 4,123 | -0.14(-0.39%) |
Mar 25, 2011 | 35.82 | 35.82 | 35.57 | 35.57 | 318 | -0.17(-0.48%) |
Mar 24, 2011 | 35.42 | 35.80 | 35.42 | 35.74 | 6,326 | +0.72(+2.06%) |
Mar 23, 2011 | 35.02 | 35.02 | 35.02 | 35.02 | 1,075 | -0.10(-0.28%) |
Mar 22, 2011 | 35.18 | 35.19 | 35.12 | 35.12 | 1,332 | -0.13(-0.37%) |
Mar 21, 2011 | 35.28 | 35.35 | 35.25 | 35.25 | 1,455 | +0.83(+2.42%) |
Mar 18, 2011 | 34.82 | 34.82 | 34.42 | 34.42 | 1,783 | -0.01(-0.04%) |
Mar 17, 2011 | 34.44 | 34.47 | 34.43 | 34.43 | 1,450 | +0.91(+2.71%) |
Mar 16, 2011 | 34.23 | 34.40 | 33.26 | 33.52 | 2,277 | -0.96(-2.78%) |
Mar 15, 2011 | 34.38 | 34.60 | 34.38 | 34.48 | 2,214 | -0.56(-1.60%) |
Mar 14, 2011 | 35.24 | 35.24 | 35.04 | 35.04 | 4,560 | -0.40(-1.13%) |
Mar 11, 2011 | 35.20 | 35.48 | 35.20 | 35.44 | 8,555 | +0.23(+0.65%) |
Mar 10, 2011 | 35.54 | 35.54 | 35.15 | 35.21 | 7,250 | -0.84(-2.33%) |
Mar 09, 2011 | 36.05 | 36.05 | 36.05 | 36.05 | 430 | -0.02(-0.05%) |
Mar 08, 2011 | 35.92 | 36.07 | 35.92 | 36.07 | 2,010 | -0.08(-0.23%) |
Mar 07, 2011 | 36.63 | 36.77 | 36.15 | 36.15 | 748 | -0.17(-0.47%) |
Mar 04, 2011 | 36.80 | 36.80 | 36.26 | 36.32 | 6,825 | -0.45(-1.22%) |
Mar 03, 2011 | 36.67 | 36.85 | 36.56 | 36.77 | 29,600 | +0.42(+1.16%) |
Mar 02, 2011 | 36.23 | 36.51 | 36.20 | 36.35 | 2,486 | +0.35(+0.97%) |
Mar 01, 2011 | 36.66 | 36.66 | 36.00 | 36.00 | 2,255 | -0.53(-1.45%) |
Feb 28, 2011 | 36.47 | 36.62 | 36.41 | 36.53 | 5,640 | +0.12(+0.33%) |
Feb 25, 2011 | 36.16 | 36.41 | 36.16 | 36.41 | 9,440 | +0.44(+1.22%) |
Feb 24, 2011 | 36.15 | 36.19 | 35.66 | 35.97 | 12,028 | -0.06(-0.17%) |
Feb 23, 2011 | 36.19 | 36.19 | 35.97 | 36.03 | 550 | +0.20(+0.56%) |
Feb 22, 2011 | 36.20 | 36.21 | 35.83 | 35.83 | 7,273 | -1.01(-2.74%) |
Feb 18, 2011 | 36.70 | 36.96 | 36.67 | 36.84 | 8,134 | -0.01(-0.03%) |
Feb 17, 2011 | 36.61 | 36.93 | 36.60 | 36.85 | 2,250 | +0.25(+0.68%) |
Feb 16, 2011 | 36.23 | 36.72 | 36.23 | 36.60 | 9,917 | +0.41(+1.13%) |
Feb 15, 2011 | 36.19 | 36.19 | 36.19 | 36.19 | 2,000 | +0.16(+0.44%) |
Feb 14, 2011 | 35.91 | 36.12 | 35.89 | 36.03 | 18,138 | -0.09(-0.26%) |
Feb 11, 2011 | 35.80 | 36.12 | 35.80 | 36.12 | 3,948 | +0.05(+0.12%) |
Feb 10, 2011 | 35.98 | 36.15 | 35.74 | 36.08 | 6,257 | -0.37(-1.02%) |
Feb 09, 2011 | 36.41 | 36.81 | 36.30 | 36.45 | 20,131 | +0.06(+0.16%) |
Feb 08, 2011 | 36.29 | 36.56 | 36.17 | 36.39 | 12,825 | +0.10(+0.28%) |
Feb 07, 2011 | 36.23 | 36.55 | 35.94 | 36.29 | 76,278 | +0.17(+0.48%) |
Feb 04, 2011 | 35.95 | 36.26 | 35.95 | 36.12 | 5,650 | -0.24(-0.66%) |
Feb 03, 2011 | 36.15 | 36.37 | 36.15 | 36.35 | 2,309 | -0.04(-0.10%) |
Feb 02, 2011 | 36.46 | 36.55 | 36.37 | 36.39 | 3,830 | -0.09(-0.26%) |
Feb 01, 2011 | 36.13 | 36.56 | 36.13 | 36.48 | 11,262 | +0.80(+2.25%) |
Jan 31, 2011 | 35.57 | 35.70 | 35.56 | 35.68 | 2,710 | +0.55(+1.56%) |
Jan 28, 2011 | 35.76 | 35.76 | 35.13 | 35.13 | 1,180 | -1.07(-2.96%) |
Jan 27, 2011 | 36.05 | 36.20 | 36.05 | 36.20 | 2,976 | +0.23(+0.64%) |
Jan 26, 2011 | 35.94 | 36.20 | 35.83 | 35.97 | 9,649 | +0.26(+0.73%) |
Jan 25, 2011 | 35.73 | 35.73 | 35.44 | 35.71 | 4,657 | -0.35(-0.97%) |
Jan 24, 2011 | 35.68 | 36.11 | 35.68 | 36.06 | 10,938 | +0.38(+1.06%) |
Jan 21, 2011 | 35.71 | 35.78 | 35.32 | 35.68 | 13,920 | +0.53(+1.51%) |
Jan 20, 2011 | 34.93 | 35.15 | 34.75 | 35.15 | 12,330 | -0.03(-0.09%) |
Jan 19, 2011 | 35.46 | 35.46 | 35.15 | 35.18 | 850 | -0.17(-0.48%) |
Jan 18, 2011 | 35.32 | 35.59 | 35.32 | 35.35 | 8,835 | +0.28(+0.80%) |
Jan 14, 2011 | 34.79 | 35.07 | 34.79 | 35.07 | 605 | +0.38(+1.09%) |
Jan 13, 2011 | 34.81 | 35.00 | 34.68 | 34.69 | 1,824 | +0.12(+0.35%) |
Jan 12, 2011 | 34.06 | 34.62 | 34.06 | 34.57 | 1,965 | +1.06(+3.16%) |
Jan 11, 2011 | 33.44 | 33.51 | 33.31 | 33.51 | 2,675 | +0.33(+0.99%) |
Jan 10, 2011 | 33.07 | 33.18 | 33.07 | 33.18 | 400 | -0.24(-0.72%) |
Jan 07, 2011 | 33.40 | 33.60 | 33.30 | 33.42 | 1,167 | -0.28(-0.82%) |
Jan 06, 2011 | 34.14 | 34.14 | 33.53 | 33.70 | 1,487 | -0.41(-1.21%) |
Jan 05, 2011 | 33.78 | 34.11 | 33.70 | 34.11 | 1,550 | -0.24(-0.70%) |
Jan 04, 2011 | 34.48 | 34.48 | 34.35 | 34.35 | 2,420 | +0.24(+0.71%) |
Jan 03, 2011 | 34.09 | 34.47 | 34.06 | 34.11 | 2,601 | +0.31(+0.91%) |
Dec 31, 2010 | 33.85 | 34.10 | 33.80 | 33.80 | 5,515 | +0.00(+0.00%) |
Dec 30, 2010 | 33.85 | 33.90 | 33.54 | 33.80 | 3,834 | -0.12(-0.35%) |
Dec 29, 2010 | 33.84 | 33.93 | 33.84 | 33.92 | 1,716 | +0.32(+0.95%) |
Dec 28, 2010 | 33.92 | 33.92 | 33.57 | 33.60 | 2,798 | -0.14(-0.41%) |
Dec 27, 2010 | 33.58 | 33.74 | 33.58 | 33.74 | 9,303 | -0.14(-0.41%) |
Dec 23, 2010 | 33.74 | 33.88 | 33.74 | 33.88 | 1,014 | +0.05(+0.15%) |
Dec 22, 2010 | 33.75 | 33.83 | 33.75 | 33.83 | 800 | +0.03(+0.09%) |
Dec 21, 2010 | 33.86 | 33.95 | 33.79 | 33.80 | 3,589 | +0.29(+0.87%) |
Dec 20, 2010 | 33.77 | 33.80 | 33.51 | 33.51 | 1,856 | +0.04(+0.12%) |
Dec 17, 2010 | 33.37 | 33.61 | 33.36 | 33.47 | 3,816 | -0.83(-2.42%) |
Dec 16, 2010 | 34.12 | 34.30 | 34.12 | 34.30 | 2,356 | +0.12(+0.36%) |
Dec 15, 2010 | 34.47 | 34.56 | 34.05 | 34.18 | 2,935 | -0.52(-1.50%) |
Dec 14, 2010 | 34.54 | 34.71 | 34.54 | 34.70 | 1,300 | +0.05(+0.16%) |
Dec 13, 2010 | 34.65 | 34.65 | 34.52 | 34.65 | 7,716 | +0.58(+1.69%) |
Dec 10, 2010 | 34.03 | 34.12 | 33.93 | 34.07 | 1,595 | +0.17(+0.50%) |
Dec 08, 2010 | 33.81 | 33.90 | 33.90 | 33.90 | 5,600 | -0.03(-0.09%) |
Dec 07, 2010 | 34.02 | 34.04 | 33.82 | 33.93 | 2,574 | +0.23(+0.68%) |
Dec 06, 2010 | 33.43 | 33.70 | 33.43 | 33.70 | 211 | -0.07(-0.21%) |
Dec 03, 2010 | 33.57 | 33.78 | 33.57 | 33.77 | 2,358 | +0.16(+0.48%) |
Dec 02, 2010 | 32.79 | 33.61 | 32.79 | 33.61 | 4,660 | +0.76(+2.31%) |
Dec 01, 2010 | 32.56 | 32.85 | 32.56 | 32.85 | 2,118 | +1.01(+3.17%) |
Nov 30, 2010 | 31.81 | 32.06 | 31.71 | 31.84 | 5,418 | -0.54(-1.67%) |
Nov 29, 2010 | 32.44 | 32.44 | 32.04 | 32.38 | 1,742 | -0.62(-1.87%) |
Nov 26, 2010 | 32.84 | 33.07 | 32.84 | 33.00 | 1,350 | -0.37(-1.12%) |
Nov 24, 2010 | 33.27 | 33.37 | 33.37 | 33.37 | 2,810 | -0.03(-0.08%) |
Nov 23, 2010 | 33.50 | 33.57 | 33.40 | 33.40 | 2,375 | -0.85(-2.49%) |
Nov 22, 2010 | 34.18 | 34.25 | 34.18 | 34.25 | 6,669 | -0.25(-0.72%) |
Nov 19, 2010 | 34.53 | 34.53 | 34.28 | 34.50 | 1,445 | -0.30(-0.86%) |
Nov 18, 2010 | 34.70 | 34.80 | 34.70 | 34.80 | 725 | +0.86(+2.53%) |
Nov 17, 2010 | 33.92 | 34.16 | 33.87 | 33.94 | 11,699 | -0.96(-2.74%) |
Nov 15, 2010 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.10(+0.28%) |
Nov 12, 2010 | 34.95 | 35.08 | 34.59 | 34.80 | 1,501 | -0.22(-0.63%) |
Nov 11, 2010 | 34.91 | 35.02 | 34.88 | 35.02 | 782 | -0.28(-0.79%) |
Nov 10, 2010 | 35.34 | 35.37 | 35.05 | 35.30 | 2,597 | +0.07(+0.20%) |
Nov 09, 2010 | 35.87 | 35.87 | 35.23 | 35.23 | 3,755 | -0.68(-1.89%) |
Nov 08, 2010 | 35.73 | 35.91 | 35.57 | 35.91 | 2,830 | -0.30(-0.83%) |
Nov 05, 2010 | 36.14 | 36.21 | 36.11 | 36.21 | 1,284 | -0.05(-0.12%) |
Nov 04, 2010 | 36.26 | 36.36 | 36.16 | 36.26 | 5,119 | +0.97(+2.74%) |
Nov 03, 2010 | 35.29 | 35.29 | 35.29 | 35.29 | 270 | -0.03(-0.08%) |
Nov 02, 2010 | 35.23 | 35.50 | 35.23 | 35.32 | 3,250 | +0.47(+1.35%) |
Nov 01, 2010 | 34.84 | 34.85 | 34.84 | 34.85 | 448 | +0.01(+0.03%) |
Oct 29, 2010 | 34.88 | 34.88 | 34.81 | 34.84 | 1,701 | -0.08(-0.23%) |
Oct 28, 2010 | 34.85 | 34.92 | 34.76 | 34.92 | 2,085 | +0.49(+1.41%) |
Oct 27, 2010 | 34.43 | 34.43 | 34.43 | 34.43 | 173 | -0.57(-1.63%) |
Oct 25, 2010 | 35.34 | 35.34 | 34.96 | 35.01 | 1,850 | +0.01(+0.01%) |
Oct 22, 2010 | 34.92 | 35.00 | 34.89 | 35.00 | 1,222 | -0.14(-0.40%) |
Oct 21, 2010 | 35.19 | 35.19 | 35.14 | 35.14 | 954 | +0.26(+0.75%) |
Oct 20, 2010 | 34.68 | 34.88 | 34.68 | 34.88 | 200 | +0.61(+1.79%) |
Oct 19, 2010 | 34.68 | 34.68 | 34.27 | 34.27 | 2,539 | -0.92(-2.63%) |
Oct 18, 2010 | 35.19 | 35.19 | 35.19 | 35.19 | 426 | +0.15(+0.43%) |
Oct 15, 2010 | 35.27 | 35.27 | 35.04 | 35.04 | 367 | -0.03(-0.09%) |
Oct 14, 2010 | 35.17 | 35.24 | 35.04 | 35.07 | 2,188 | +0.04(+0.11%) |
Oct 13, 2010 | 35.00 | 35.18 | 35.00 | 35.03 | 2,412 | +0.56(+1.62%) |
Oct 12, 2010 | 34.18 | 34.47 | 34.18 | 34.47 | 1,024 | +0.02(+0.06%) |
Oct 11, 2010 | 34.56 | 34.56 | 34.45 | 34.45 | 1,106 | -0.02(-0.06%) |
Oct 08, 2010 | 34.47 | 34.64 | 34.29 | 34.47 | 3,910 | -0.03(-0.08%) |
Oct 07, 2010 | 34.74 | 34.74 | 34.44 | 34.50 | 842 | +0.14(+0.41%) |
Oct 06, 2010 | 34.32 | 34.42 | 34.30 | 34.36 | 4,117 | +0.01(+0.03%) |
Oct 05, 2010 | 33.82 | 34.41 | 33.82 | 34.35 | 18,804 | +1.10(+3.31%) |
Oct 04, 2010 | 33.59 | 33.60 | 33.25 | 33.25 | 5,198 | -0.40(-1.20%) |
Oct 01, 2010 | 33.65 | 33.75 | 33.46 | 33.65 | 2,920 | -0.25(-0.73%) |
Sep 30, 2010 | 33.75 | 33.90 | 33.75 | 33.90 | 349 | +0.32(+0.95%) |
Sep 28, 2010 | 33.48 | 33.58 | 33.58 | 33.58 | 9,200 | -0.08(-0.24%) |
Sep 27, 2010 | 33.64 | 33.75 | 33.63 | 33.66 | 11,019 | -0.09(-0.27%) |
Sep 24, 2010 | 33.65 | 33.83 | 33.65 | 33.75 | 18,939 | +0.74(+2.24%) |
Sep 23, 2010 | 32.71 | 33.01 | 32.71 | 33.01 | 2,462 | -0.12(-0.36%) |
Sep 22, 2010 | 33.50 | 33.50 | 33.13 | 33.13 | 2,814 | -0.37(-1.10%) |
Sep 21, 2010 | 33.46 | 33.50 | 33.12 | 33.50 | 3,042 | +0.13(+0.39%) |
Sep 20, 2010 | 33.04 | 33.37 | 33.04 | 33.37 | 22,600 | +0.83(+2.55%) |
Sep 17, 2010 | 32.54 | 32.92 | 32.51 | 32.54 | 5,091 | -0.73(-2.19%) |
Sep 15, 2010 | 32.98 | 33.29 | 32.89 | 33.27 | 11,412 | +0.06(+0.18%) |
Sep 14, 2010 | 32.91 | 33.21 | 32.86 | 33.21 | 4,500 | +0.40(+1.21%) |
Sep 13, 2010 | 32.81 | 32.84 | 32.78 | 32.81 | 1,615 | +0.52(+1.62%) |
Sep 10, 2010 | 32.29 | 32.29 | 32.29 | 32.29 | 515 | +0.08(+0.25%) |
Sep 09, 2010 | 32.21 | 32.21 | 32.21 | 32.21 | 100 | +0.16(+0.48%) |
Sep 08, 2010 | 32.22 | 32.22 | 32.05 | 32.05 | 1,106 | +0.38(+1.19%) |
Sep 07, 2010 | 31.82 | 31.82 | 31.68 | 31.68 | 2,272 | -0.58(-1.80%) |
Sep 03, 2010 | 32.30 | 32.49 | 32.20 | 32.26 | 4,322 | +0.41(+1.29%) |
Sep 02, 2010 | 31.67 | 31.85 | 31.66 | 31.85 | 6,427 | +0.08(+0.24%) |
Sep 01, 2010 | 31.69 | 31.81 | 31.61 | 31.77 | 4,808 | +1.26(+4.11%) |
Aug 31, 2010 | 30.68 | 30.70 | 30.52 | 30.52 | 816 | +0.02(+0.05%) |
Aug 30, 2010 | 30.57 | 30.60 | 30.47 | 30.50 | 9,100 | -0.18(-0.59%) |
Aug 27, 2010 | 30.68 | 30.68 | 30.54 | 30.68 | 2,480 | +0.29(+0.97%) |
Aug 26, 2010 | 30.39 | 30.39 | 30.39 | 30.39 | 100 | -0.09(-0.30%) |
Aug 25, 2010 | 29.93 | 30.48 | 29.93 | 30.48 | 1,705 | +0.18(+0.59%) |
Aug 24, 2010 | 30.49 | 30.51 | 30.25 | 30.30 | 1,575 | -1.00(-3.19%) |
Aug 23, 2010 | 31.16 | 31.30 | 31.16 | 31.30 | 600 | +0.26(+0.84%) |
Aug 20, 2010 | 30.85 | 31.05 | 30.69 | 31.04 | 1,150 | -0.00(-0.00%) |
Aug 19, 2010 | 31.60 | 31.60 | 31.04 | 31.04 | 1,753 | -0.84(-2.62%) |
Aug 18, 2010 | 31.88 | 31.88 | 31.88 | 31.88 | 358 | -0.12(-0.39%) |
Aug 17, 2010 | 32.02 | 32.02 | 31.75 | 32.00 | 5,417 | +0.46(+1.46%) |
Aug 16, 2010 | 31.60 | 31.67 | 31.54 | 31.54 | 2,391 | +0.01(+0.03%) |
Aug 13, 2010 | 31.53 | 31.53 | 31.53 | 31.53 | 170 | +0.05(+0.16%) |
Aug 12, 2010 | 31.33 | 31.48 | 31.33 | 31.48 | 650 | -0.07(-0.22%) |
Aug 11, 2010 | 31.80 | 31.80 | 31.51 | 31.55 | 10,449 | -1.20(-3.66%) |
Aug 10, 2010 | 32.51 | 32.77 | 32.51 | 32.75 | 4,235 | -0.51(-1.54%) |
Aug 09, 2010 | 33.35 | 33.37 | 33.18 | 33.26 | 1,641 | +0.08(+0.24%) |
Aug 06, 2010 | 33.18 | 33.18 | 32.76 | 33.18 | 10,674 | +0.21(+0.64%) |
Aug 05, 2010 | 32.94 | 32.97 | 32.94 | 32.97 | 300 | -0.13(-0.39%) |
Aug 04, 2010 | 33.06 | 33.20 | 32.85 | 33.10 | 10,125 | +0.10(+0.30%) |
Aug 03, 2010 | 32.72 | 33.12 | 32.72 | 33.00 | 2,233 | -0.14(-0.42%) |
Aug 02, 2010 | 32.93 | 33.14 | 32.89 | 33.14 | 8,903 | +1.26(+3.95%) |
Jul 30, 2010 | 31.88 | 31.99 | 31.47 | 31.88 | 6,900 | -0.10(-0.31%) |
Jul 29, 2010 | 32.39 | 32.47 | 31.98 | 31.98 | 3,993 | +0.15(+0.47%) |
Jul 28, 2010 | 31.96 | 32.00 | 31.74 | 31.83 | 6,319 | -0.22(-0.69%) |
Jul 27, 2010 | 32.06 | 32.17 | 31.84 | 32.05 | 16,723 | +0.29(+0.91%) |
Jul 26, 2010 | 31.46 | 31.76 | 31.46 | 31.76 | 503 | +0.37(+1.18%) |
Jul 23, 2010 | 30.90 | 31.39 | 30.90 | 31.39 | 1,044 | +0.19(+0.61%) |
Jul 22, 2010 | 30.89 | 31.28 | 30.89 | 31.20 | 6,565 | +1.20(+4.00%) |
Jul 21, 2010 | 30.60 | 30.60 | 30.00 | 30.00 | 857 | -0.49(-1.61%) |
Jul 20, 2010 | 30.30 | 30.61 | 30.24 | 30.49 | 1,400 | -0.18(-0.59%) |
Jul 19, 2010 | 30.85 | 30.85 | 30.43 | 30.67 | 22,276 | +0.13(+0.41%) |
Jul 16, 2010 | 30.54 | 30.65 | 30.54 | 30.54 | 3,412 | -0.57(-1.82%) |
Jul 15, 2010 | 31.35 | 31.38 | 31.07 | 31.11 | 2,342 | +0.05(+0.16%) |
Jul 14, 2010 | 30.76 | 31.25 | 30.76 | 31.06 | 93,081 | +0.01(+0.03%) |
Jul 13, 2010 | 30.84 | 31.14 | 30.84 | 31.05 | 5,857 | +0.73(+2.41%) |
Jul 12, 2010 | 30.33 | 30.44 | 30.10 | 30.32 | 4,274 | -0.18(-0.59%) |
Jul 09, 2010 | 30.50 | 30.50 | 30.25 | 30.50 | 6,925 | +0.13(+0.43%) |
Jul 08, 2010 | 30.14 | 30.37 | 29.99 | 30.37 | 5,957 | +0.32(+1.06%) |
Jul 07, 2010 | 29.37 | 30.05 | 29.37 | 30.05 | 6,962 | +1.15(+3.98%) |
Jul 06, 2010 | 29.06 | 29.25 | 28.81 | 28.90 | 12,121 | +0.62(+2.19%) |
Jul 02, 2010 | 28.28 | 28.63 | 28.24 | 28.28 | 2,881 | -0.25(-0.87%) |
Jul 01, 2010 | 28.53 | 28.53 | 28.17 | 28.53 | 7,268 | +0.54(+1.93%) |
Jun 30, 2010 | 28.27 | 28.37 | 27.99 | 27.99 | 5,414 | -0.29(-1.03%) |
Jun 29, 2010 | 28.59 | 28.64 | 28.15 | 28.28 | 1,529 | -1.14(-3.87%) |
Jun 25, 2010 | 29.42 | 29.42 | 29.08 | 29.42 | 3,517 | +0.19(+0.65%) |
Jun 24, 2010 | 29.60 | 29.60 | 29.23 | 29.23 | 666 | -0.38(-1.28%) |
Jun 23, 2010 | 29.89 | 29.89 | 29.61 | 29.61 | 348 | +0.09(+0.30%) |
Jun 22, 2010 | 30.04 | 30.11 | 29.52 | 29.52 | 1,671 | -0.42(-1.40%) |
Jun 21, 2010 | 30.60 | 30.60 | 29.87 | 29.94 | 7,407 | -0.17(-0.56%) |
Jun 18, 2010 | 30.11 | 30.28 | 30.00 | 30.11 | 2,407 | -0.08(-0.26%) |
Jun 17, 2010 | 30.07 | 30.19 | 30.07 | 30.19 | 6,187 | +0.15(+0.50%) |
Jun 16, 2010 | 30.04 | 30.04 | 30.04 | 30.04 | 100 | -0.26(-0.86%) |
Jun 15, 2010 | 29.78 | 30.30 | 29.72 | 30.30 | 3,807 | +0.97(+3.31%) |
Jun 14, 2010 | 29.47 | 29.72 | 29.33 | 29.33 | 7,246 | +0.49(+1.70%) |
Jun 11, 2010 | 28.78 | 28.93 | 28.68 | 28.84 | 3,844 | -0.02(-0.07%) |
Jun 10, 2010 | 28.67 | 28.86 | 28.49 | 28.86 | 3,747 | +1.19(+4.30%) |
Jun 09, 2010 | 28.07 | 28.30 | 27.67 | 27.67 | 3,701 | -0.20(-0.72%) |
Jun 08, 2010 | 27.45 | 27.87 | 27.41 | 27.87 | 8,679 | +0.32(+1.15%) |
Jun 07, 2010 | 27.94 | 28.32 | 27.46 | 27.55 | 18,727 | -0.36(-1.28%) |
Jun 04, 2010 | 27.91 | 28.64 | 27.76 | 27.91 | 102,356 | -1.38(-4.71%) |
Jun 03, 2010 | 29.41 | 29.41 | 28.98 | 29.29 | 2,562 | +0.07(+0.24%) |
Jun 02, 2010 | 28.98 | 29.34 | 28.98 | 29.22 | 2,000 | +0.49(+1.71%) |
Jun 01, 2010 | 28.36 | 29.17 | 28.36 | 28.73 | 11,434 | -0.22(-0.76%) |
May 28, 2010 | 28.95 | 29.33 | 28.80 | 28.95 | 23,737 | -0.37(-1.26%) |
May 27, 2010 | 28.60 | 29.41 | 28.60 | 29.32 | 19,671 | +1.72(+6.23%) |
May 26, 2010 | 28.29 | 28.46 | 27.60 | 27.60 | 15,254 | -0.47(-1.67%) |
May 25, 2010 | 27.36 | 28.07 | 27.26 | 28.07 | 29,753 | +0.01(+0.04%) |
May 24, 2010 | 28.36 | 28.73 | 28.05 | 28.06 | 16,578 | -0.96(-3.30%) |
May 21, 2010 | 27.97 | 29.02 | 27.95 | 29.02 | 17,871 | +0.58(+2.04%) |
May 20, 2010 | 28.45 | 28.93 | 28.44 | 28.44 | 12,160 | -0.81(-2.77%) |
May 19, 2010 | 28.90 | 29.25 | 28.78 | 29.25 | 6,881 | +0.29(+1.00%) |
May 18, 2010 | 30.20 | 30.44 | 28.81 | 28.96 | 55,100 | -0.86(-2.88%) |
May 17, 2010 | 29.81 | 29.97 | 29.00 | 29.82 | 33,282 | +0.30(+1.02%) |
May 14, 2010 | 29.52 | 30.45 | 29.30 | 29.52 | 15,484 | -1.64(-5.26%) |
May 13, 2010 | 31.24 | 31.24 | 30.92 | 31.16 | 2,590 | +0.12(+0.39%) |
May 12, 2010 | 31.01 | 31.58 | 31.01 | 31.04 | 4,486 | +0.20(+0.65%) |
May 11, 2010 | 31.22 | 31.27 | 30.84 | 30.84 | 6,407 | -0.25(-0.82%) |
May 10, 2010 | 31.51 | 31.51 | 30.83 | 31.09 | 10,549 | +2.09(+7.22%) |
May 07, 2010 | 29.39 | 29.79 | 28.41 | 29.00 | 9,663 | +0.23(+0.78%) |
May 06, 2010 | 30.41 | 30.61 | 28.47 | 28.77 | 10,583 | -1.82(-5.93%) |
May 05, 2010 | 31.05 | 31.05 | 30.59 | 30.59 | 4,258 | -0.67(-2.14%) |
May 04, 2010 | 31.73 | 31.73 | 31.26 | 31.26 | 2,850 | -1.39(-4.26%) |