Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.63 | 34.25 | 33.52 | 34.07 | 136,880 | +0.18(+0.53%) |
Apr 28, 2011 | 33.22 | 34.73 | 33.22 | 33.89 | 274,295 | +0.23(+0.68%) |
Apr 27, 2011 | 32.96 | 33.88 | 32.31 | 33.66 | 263,739 | +0.90(+2.75%) |
Apr 26, 2011 | 32.50 | 32.95 | 31.53 | 32.76 | 283,869 | +0.17(+0.52%) |
Apr 25, 2011 | 33.66 | 33.66 | 32.59 | 32.59 | 209,847 | -1.03(-3.06%) |
Apr 21, 2011 | 33.89 | 33.98 | 33.55 | 33.62 | 141,086 | -0.17(-0.50%) |
Apr 20, 2011 | 34.62 | 34.99 | 33.69 | 33.79 | 196,901 | -0.68(-1.97%) |
Apr 19, 2011 | 33.96 | 34.50 | 33.53 | 34.47 | 214,733 | +0.47(+1.38%) |
Apr 18, 2011 | 33.35 | 34.25 | 32.23 | 34.00 | 375,914 | +0.38(+1.13%) |
Apr 15, 2011 | 33.44 | 33.75 | 32.90 | 33.62 | 278,287 | +0.61(+1.85%) |
Apr 14, 2011 | 32.43 | 33.14 | 32.30 | 33.01 | 162,191 | +0.69(+2.13%) |
Apr 13, 2011 | 32.57 | 32.76 | 32.00 | 32.32 | 172,566 | +0.11(+0.34%) |
Apr 12, 2011 | 32.39 | 32.63 | 31.76 | 32.21 | 199,851 | -0.27(-0.83%) |
Apr 11, 2011 | 34.35 | 34.35 | 31.90 | 32.48 | 359,709 | -1.75(-5.11%) |
Apr 08, 2011 | 34.01 | 34.47 | 33.26 | 34.23 | 328,989 | +0.71(+2.12%) |
Apr 07, 2011 | 33.43 | 33.75 | 33.23 | 33.52 | 286,202 | +0.40(+1.21%) |
Apr 06, 2011 | 32.30 | 33.22 | 32.26 | 33.12 | 410,178 | +0.60(+1.85%) |
Apr 05, 2011 | 32.00 | 32.75 | 31.69 | 32.52 | 265,036 | +0.48(+1.50%) |
Apr 04, 2011 | 33.04 | 33.39 | 32.00 | 32.04 | 239,926 | -0.59(-1.81%) |
Apr 01, 2011 | 31.86 | 32.94 | 31.58 | 32.63 | 266,081 | +0.81(+2.55%) |
Mar 31, 2011 | 32.04 | 32.20 | 31.25 | 31.82 | 183,268 | +0.02(+0.06%) |
Mar 30, 2011 | 31.80 | 32.11 | 31.22 | 31.80 | 164,588 | +0.74(+2.38%) |
Mar 29, 2011 | 31.26 | 32.14 | 30.92 | 31.06 | 236,337 | -0.24(-0.77%) |
Mar 28, 2011 | 31.71 | 31.72 | 31.18 | 31.30 | 234,956 | -0.71(-2.22%) |
Mar 25, 2011 | 32.00 | 32.45 | 31.60 | 32.01 | 140,685 | -0.01(-0.03%) |
Mar 24, 2011 | 32.45 | 32.99 | 31.75 | 32.02 | 399,818 | -0.58(-1.78%) |
Mar 23, 2011 | 32.05 | 32.65 | 31.72 | 32.60 | 326,695 | +0.81(+2.55%) |
Mar 22, 2011 | 32.23 | 32.31 | 31.42 | 31.79 | 189,754 | -0.36(-1.12%) |
Mar 21, 2011 | 31.98 | 32.19 | 31.79 | 32.15 | 243,036 | +0.88(+2.81%) |
Mar 18, 2011 | 31.47 | 31.94 | 31.18 | 31.27 | 501,456 | +0.14(+0.45%) |
Mar 17, 2011 | 31.49 | 32.33 | 30.96 | 31.13 | 325,832 | -0.35(-1.11%) |
Mar 16, 2011 | 30.90 | 31.75 | 30.80 | 31.48 | 348,740 | +0.48(+1.55%) |
Mar 15, 2011 | 30.08 | 32.64 | 30.00 | 31.00 | 839,912 | -1.64(-5.02%) |
Mar 14, 2011 | 32.37 | 33.92 | 31.54 | 32.64 | 266,267 | -0.81(-2.42%) |
Mar 11, 2011 | 31.61 | 33.46 | 31.25 | 33.45 | 279,881 | +1.44(+4.50%) |
Mar 10, 2011 | 32.80 | 33.23 | 31.55 | 32.01 | 415,515 | -1.57(-4.68%) |
Mar 09, 2011 | 34.98 | 34.99 | 33.50 | 33.58 | 176,730 | -0.80(-2.33%) |
Mar 08, 2011 | 34.47 | 34.99 | 33.50 | 34.38 | 157,469 | -0.29(-0.84%) |
Mar 07, 2011 | 36.22 | 36.22 | 34.00 | 34.67 | 357,493 | -0.47(-1.34%) |
Mar 04, 2011 | 34.70 | 35.69 | 34.33 | 35.14 | 232,732 | +0.71(+2.06%) |
Mar 03, 2011 | 35.32 | 35.32 | 33.57 | 34.43 | 270,577 | -0.53(-1.52%) |
Mar 02, 2011 | 34.65 | 35.15 | 34.15 | 34.96 | 373,062 | +0.83(+2.43%) |
Mar 01, 2011 | 33.33 | 34.23 | 33.25 | 34.13 | 360,827 | +0.78(+2.34%) |
Feb 28, 2011 | 34.47 | 34.47 | 33.35 | 33.35 | 221,229 | -0.36(-1.07%) |
Feb 25, 2011 | 33.75 | 34.19 | 33.20 | 33.71 | 263,470 | +0.12(+0.36%) |
Feb 24, 2011 | 35.37 | 35.66 | 33.59 | 33.59 | 530,001 | -1.46(-4.17%) |
Feb 23, 2011 | 33.81 | 35.13 | 33.34 | 35.05 | 721,577 | +2.21(+6.73%) |
Feb 22, 2011 | 32.51 | 34.22 | 32.00 | 32.84 | 780,730 | +1.12(+3.53%) |
Feb 18, 2011 | 31.27 | 32.45 | 31.27 | 31.72 | 380,497 | -0.05(-0.16%) |
Feb 17, 2011 | 31.78 | 31.79 | 31.32 | 31.77 | 157,343 | +0.32(+1.02%) |
Feb 16, 2011 | 31.66 | 31.66 | 31.19 | 31.45 | 153,064 | +0.00(+0.00%) |
Feb 15, 2011 | 31.86 | 31.86 | 30.97 | 31.45 | 182,397 | +0.48(+1.55%) |
Feb 14, 2011 | 30.70 | 31.05 | 30.61 | 30.97 | 140,835 | +0.47(+1.54%) |
Feb 11, 2011 | 31.18 | 31.48 | 30.50 | 30.50 | 240,443 | -0.59(-1.90%) |
Feb 10, 2011 | 30.41 | 31.27 | 30.27 | 31.09 | 254,495 | +0.41(+1.34%) |
Feb 09, 2011 | 31.96 | 32.41 | 30.50 | 30.68 | 252,492 | -1.06(-3.34%) |
Feb 08, 2011 | 30.83 | 32.55 | 30.18 | 31.74 | 921,639 | +2.43(+8.29%) |
Feb 07, 2011 | 29.65 | 29.82 | 29.11 | 29.31 | 280,367 | -0.15(-0.51%) |
Feb 04, 2011 | 30.02 | 30.31 | 29.37 | 29.46 | 245,377 | -0.53(-1.77%) |
Feb 03, 2011 | 28.66 | 29.99 | 28.42 | 29.99 | 345,669 | +1.38(+4.82%) |
Feb 02, 2011 | 28.86 | 29.05 | 28.44 | 28.61 | 165,374 | -0.33(-1.14%) |
Feb 01, 2011 | 28.57 | 29.04 | 28.00 | 28.94 | 257,804 | +0.78(+2.77%) |
Jan 31, 2011 | 28.61 | 28.66 | 28.03 | 28.16 | 189,380 | -0.35(-1.23%) |
Jan 28, 2011 | 28.10 | 28.75 | 27.75 | 28.51 | 266,738 | +0.60(+2.15%) |
Jan 27, 2011 | 28.96 | 28.96 | 27.90 | 27.91 | 376,171 | -1.05(-3.63%) |
Jan 26, 2011 | 27.95 | 29.01 | 27.79 | 28.96 | 257,693 | +0.94(+3.35%) |
Jan 25, 2011 | 28.04 | 28.36 | 27.17 | 28.02 | 409,822 | +0.03(+0.11%) |
Jan 24, 2011 | 28.11 | 28.55 | 27.91 | 27.99 | 597,880 | +0.18(+0.65%) |
Jan 21, 2011 | 28.29 | 28.52 | 27.81 | 27.81 | 314,776 | -0.49(-1.73%) |
Jan 20, 2011 | 28.56 | 28.85 | 27.96 | 28.30 | 383,642 | -0.54(-1.87%) |
Jan 19, 2011 | 29.75 | 29.94 | 28.54 | 28.84 | 376,406 | -0.77(-2.60%) |
Jan 18, 2011 | 29.05 | 30.24 | 29.05 | 29.61 | 269,450 | +0.54(+1.86%) |
Jan 14, 2011 | 30.39 | 30.39 | 28.61 | 29.07 | 513,512 | -0.83(-2.78%) |
Jan 13, 2011 | 30.55 | 31.64 | 29.85 | 29.90 | 599,376 | -0.69(-2.26%) |
Jan 12, 2011 | 30.90 | 30.90 | 29.99 | 30.59 | 223,419 | +0.11(+0.36%) |
Jan 11, 2011 | 30.26 | 30.48 | 29.64 | 30.48 | 234,731 | +0.57(+1.91%) |
Jan 10, 2011 | 28.67 | 29.95 | 28.67 | 29.91 | 492,268 | +1.26(+4.40%) |
Jan 07, 2011 | 28.50 | 28.73 | 28.28 | 28.65 | 289,091 | +0.33(+1.17%) |
Jan 06, 2011 | 29.01 | 29.14 | 28.26 | 28.32 | 403,976 | -0.76(-2.61%) |
Jan 05, 2011 | 29.19 | 29.40 | 28.75 | 29.08 | 419,852 | -0.32(-1.09%) |
Jan 04, 2011 | 29.98 | 30.26 | 28.75 | 29.40 | 721,993 | -0.92(-3.03%) |
Jan 03, 2011 | 31.55 | 31.55 | 30.20 | 30.32 | 216,221 | -0.36(-1.17%) |
Dec 31, 2010 | 30.44 | 30.68 | 30.02 | 30.68 | 190,267 | +0.79(+2.64%) |
Dec 30, 2010 | 30.57 | 30.66 | 29.58 | 29.89 | 187,466 | -0.63(-2.06%) |
Dec 29, 2010 | 31.39 | 31.39 | 30.02 | 30.52 | 235,873 | -0.28(-0.91%) |
Dec 28, 2010 | 30.30 | 30.86 | 29.80 | 30.80 | 310,257 | +1.04(+3.49%) |
Dec 27, 2010 | 29.74 | 29.88 | 29.25 | 29.76 | 142,019 | +0.30(+1.02%) |
Dec 23, 2010 | 29.25 | 29.76 | 29.10 | 29.46 | 161,866 | +0.20(+0.68%) |
Dec 22, 2010 | 30.13 | 30.13 | 29.26 | 29.26 | 278,292 | -0.88(-2.92%) |
Dec 21, 2010 | 30.11 | 30.30 | 29.19 | 30.14 | 413,307 | +0.68(+2.31%) |
Dec 20, 2010 | 29.17 | 30.12 | 29.00 | 29.46 | 1,175,030 | +2.22(+8.15%) |
Dec 17, 2010 | 26.60 | 27.86 | 26.15 | 27.24 | 477,225 | +0.47(+1.76%) |
Dec 16, 2010 | 26.58 | 27.05 | 25.76 | 26.77 | 442,298 | +0.87(+3.36%) |
Dec 15, 2010 | 27.46 | 27.46 | 25.90 | 25.90 | 421,266 | -1.10(-4.07%) |
Dec 14, 2010 | 27.50 | 27.68 | 27.00 | 27.00 | 290,060 | -0.48(-1.75%) |
Dec 13, 2010 | 28.28 | 28.50 | 27.48 | 27.48 | 389,304 | -0.75(-2.66%) |
Dec 10, 2010 | 27.50 | 28.28 | 27.11 | 28.23 | 301,269 | +0.44(+1.58%) |
Dec 09, 2010 | 27.79 | 28.06 | 27.40 | 27.79 | 246,086 | +0.30(+1.09%) |
Dec 08, 2010 | 29.04 | 29.04 | 27.49 | 27.49 | 293,198 | -0.84(-2.97%) |
Dec 07, 2010 | 28.90 | 29.34 | 28.30 | 28.33 | 292,481 | -0.67(-2.31%) |
Dec 06, 2010 | 29.09 | 29.48 | 28.80 | 29.00 | 311,889 | -0.05(-0.17%) |
Dec 03, 2010 | 28.62 | 29.09 | 28.52 | 29.05 | 242,266 | +0.45(+1.57%) |
Dec 02, 2010 | 29.15 | 29.24 | 28.55 | 28.60 | 246,688 | -0.67(-2.29%) |
Dec 01, 2010 | 29.27 | 29.76 | 28.88 | 29.27 | 335,841 | +0.32(+1.11%) |
Nov 30, 2010 | 28.03 | 28.95 | 27.38 | 28.95 | 463,443 | +1.07(+3.84%) |
Nov 29, 2010 | 27.76 | 28.05 | 27.26 | 27.88 | 181,592 | +0.05(+0.18%) |
Nov 26, 2010 | 27.62 | 27.83 | 27.08 | 27.83 | 100,451 | +0.03(+0.11%) |
Nov 24, 2010 | 28.97 | 27.80 | 27.80 | 27.80 | 185,707 | -0.34(-1.21%) |
Nov 23, 2010 | 28.16 | 28.50 | 27.92 | 28.14 | 171,064 | -0.36(-1.26%) |
Nov 22, 2010 | 28.37 | 28.64 | 27.65 | 28.50 | 313,855 | +0.15(+0.53%) |
Nov 19, 2010 | 28.50 | 28.85 | 28.00 | 28.35 | 260,165 | -0.15(-0.53%) |
Nov 18, 2010 | 29.92 | 29.92 | 28.50 | 28.50 | 275,199 | -0.53(-1.83%) |
Nov 17, 2010 | 29.00 | 29.46 | 28.85 | 29.03 | 243,057 | +0.38(+1.33%) |
Nov 16, 2010 | 29.01 | 29.53 | 28.55 | 28.65 | 376,772 | -0.54(-1.85%) |
Nov 15, 2010 | 28.41 | 29.93 | 28.00 | 29.19 | 505,015 | +0.77(+2.71%) |
Nov 12, 2010 | 28.51 | 28.85 | 28.11 | 28.42 | 247,286 | -1.02(-3.46%) |
Nov 11, 2010 | 29.62 | 29.83 | 28.96 | 29.44 | 223,409 | -0.20(-0.67%) |
Nov 10, 2010 | 28.63 | 29.64 | 28.15 | 29.64 | 271,998 | +0.86(+2.99%) |
Nov 09, 2010 | 30.83 | 31.41 | 28.12 | 28.78 | 693,279 | -1.86(-6.07%) |
Nov 08, 2010 | 30.10 | 30.65 | 29.78 | 30.64 | 400,727 | +0.62(+2.07%) |
Nov 05, 2010 | 29.83 | 30.65 | 29.63 | 30.02 | 332,340 | -0.12(-0.40%) |
Nov 04, 2010 | 28.94 | 30.14 | 28.88 | 30.14 | 426,295 | +1.99(+7.07%) |
Nov 03, 2010 | 27.00 | 28.61 | 26.99 | 28.15 | 431,022 | +0.97(+3.57%) |
Nov 02, 2010 | 27.26 | 27.42 | 26.50 | 27.18 | 165,227 | -0.06(-0.22%) |
Nov 01, 2010 | 27.24 | 27.49 | 26.87 | 27.24 | 208,340 | -0.09(-0.33%) |
Oct 29, 2010 | 27.29 | 27.44 | 26.86 | 27.33 | 177,454 | +0.41(+1.52%) |
Oct 28, 2010 | 26.28 | 26.92 | 25.70 | 26.92 | 410,315 | +1.32(+5.16%) |
Oct 27, 2010 | 25.82 | 25.92 | 25.41 | 25.60 | 281,677 | -1.20(-4.48%) |
Oct 25, 2010 | 27.48 | 27.69 | 26.21 | 26.80 | 348,925 | +0.20(+0.75%) |
Oct 22, 2010 | 26.29 | 26.75 | 25.50 | 26.60 | 336,956 | +0.65(+2.50%) |
Oct 21, 2010 | 28.16 | 28.28 | 25.27 | 25.95 | 858,699 | -2.15(-7.65%) |
Oct 20, 2010 | 28.14 | 28.63 | 27.92 | 28.10 | 204,995 | +0.31(+1.12%) |
Oct 19, 2010 | 28.65 | 28.65 | 27.54 | 27.79 | 340,218 | -1.27(-4.37%) |
Oct 18, 2010 | 29.60 | 29.71 | 28.80 | 29.06 | 256,293 | -0.74(-2.48%) |
Oct 15, 2010 | 30.76 | 30.77 | 29.67 | 29.80 | 250,231 | -0.70(-2.30%) |
Oct 14, 2010 | 30.36 | 30.70 | 30.07 | 30.50 | 202,819 | +0.18(+0.59%) |
Oct 13, 2010 | 29.91 | 30.46 | 29.85 | 30.32 | 209,746 | +0.61(+2.05%) |
Oct 12, 2010 | 29.31 | 29.95 | 28.75 | 29.71 | 126,933 | +0.15(+0.51%) |
Oct 11, 2010 | 30.00 | 30.11 | 29.46 | 29.56 | 152,049 | -0.50(-1.66%) |
Oct 08, 2010 | 30.06 | 30.17 | 29.58 | 30.06 | 186,239 | +0.11(+0.37%) |
Oct 07, 2010 | 29.84 | 29.97 | 28.97 | 29.95 | 534,127 | +0.39(+1.32%) |
Oct 06, 2010 | 29.30 | 29.57 | 28.88 | 29.56 | 278,492 | +0.37(+1.27%) |
Oct 05, 2010 | 28.80 | 29.45 | 28.63 | 29.19 | 368,255 | +1.16(+4.14%) |
Oct 04, 2010 | 28.82 | 28.98 | 27.93 | 28.03 | 227,961 | -0.89(-3.08%) |
Oct 01, 2010 | 28.92 | 29.29 | 28.56 | 28.92 | 216,630 | +0.24(+0.84%) |
Sep 30, 2010 | 29.18 | 29.86 | 27.55 | 28.68 | 314,109 | -0.38(-1.31%) |
Sep 29, 2010 | 29.31 | 29.74 | 28.76 | 29.06 | 132,983 | -0.43(-1.46%) |
Sep 28, 2010 | 28.34 | 29.49 | 27.60 | 29.49 | 282,316 | +0.95(+3.33%) |
Sep 27, 2010 | 29.51 | 29.65 | 28.50 | 28.54 | 263,938 | -0.91(-3.09%) |
Sep 24, 2010 | 30.18 | 30.31 | 29.45 | 29.45 | 300,215 | -0.52(-1.74%) |
Sep 23, 2010 | 30.44 | 30.53 | 29.67 | 29.97 | 224,054 | -0.63(-2.06%) |
Sep 22, 2010 | 30.58 | 30.99 | 30.19 | 30.60 | 306,618 | +0.43(+1.43%) |
Sep 21, 2010 | 29.60 | 30.28 | 29.06 | 30.17 | 239,302 | +0.24(+0.80%) |
Sep 20, 2010 | 30.67 | 30.67 | 29.49 | 29.93 | 329,634 | -0.17(-0.56%) |
Sep 17, 2010 | 30.10 | 30.77 | 29.34 | 30.10 | 719,205 | +0.23(+0.77%) |
Sep 15, 2010 | 29.30 | 30.18 | 29.01 | 29.87 | 367,866 | +0.64(+2.19%) |
Sep 14, 2010 | 28.88 | 29.45 | 28.63 | 29.23 | 452,636 | +0.96(+3.40%) |
Sep 13, 2010 | 28.57 | 28.89 | 28.11 | 28.27 | 142,790 | -0.23(-0.81%) |
Sep 10, 2010 | 28.97 | 29.14 | 28.18 | 28.50 | 278,802 | -0.22(-0.77%) |
Sep 09, 2010 | 30.33 | 30.64 | 28.72 | 28.72 | 271,864 | -1.53(-5.06%) |
Sep 08, 2010 | 30.20 | 30.69 | 30.00 | 30.25 | 169,763 | +0.11(+0.36%) |
Sep 07, 2010 | 29.84 | 30.29 | 29.67 | 30.14 | 189,076 | +0.78(+2.66%) |
Sep 03, 2010 | 29.31 | 29.79 | 29.14 | 29.36 | 199,798 | -0.18(-0.61%) |
Sep 02, 2010 | 29.36 | 29.82 | 29.03 | 29.54 | 225 | +0.44(+1.51%) |
Sep 01, 2010 | 30.24 | 30.48 | 28.87 | 29.10 | 302,218 | -0.88(-2.94%) |
Aug 31, 2010 | 29.98 | 31.15 | 29.92 | 29.98 | 300 | +0.16(+0.54%) |
Aug 30, 2010 | 30.29 | 30.33 | 29.65 | 29.82 | 160,397 | -0.53(-1.75%) |
Aug 27, 2010 | 30.35 | 30.46 | 28.88 | 30.35 | 504,763 | +1.33(+4.58%) |
Aug 26, 2010 | 29.35 | 29.39 | 28.67 | 29.02 | 258,000 | -0.13(-0.45%) |
Aug 25, 2010 | 27.86 | 29.27 | 27.86 | 29.15 | 358,493 | +1.31(+4.71%) |
Aug 24, 2010 | 27.33 | 28.78 | 27.33 | 27.84 | 250,738 | -0.29(-1.03%) |
Aug 23, 2010 | 28.32 | 28.48 | 27.65 | 28.13 | 171,971 | -0.23(-0.81%) |
Aug 20, 2010 | 28.13 | 28.46 | 27.50 | 28.36 | 215,349 | -0.28(-0.98%) |
Aug 19, 2010 | 29.28 | 29.62 | 28.20 | 28.64 | 268,700 | -0.45(-1.55%) |
Aug 18, 2010 | 28.77 | 29.52 | 27.81 | 29.09 | 382,261 | +0.07(+0.24%) |
Aug 17, 2010 | 27.95 | 29.65 | 27.75 | 29.02 | 716,708 | +1.02(+3.64%) |
Aug 16, 2010 | 25.58 | 28.10 | 25.49 | 28.00 | 611,501 | +2.70(+10.67%) |
Aug 13, 2010 | 25.30 | 25.91 | 25.10 | 25.30 | 188,336 | -0.10(-0.39%) |
Aug 12, 2010 | 25.07 | 25.63 | 25.03 | 25.40 | 516,015 | +0.42(+1.68%) |
Aug 11, 2010 | 25.49 | 25.49 | 24.87 | 24.98 | 463,822 | -0.51(-2.00%) |
Aug 10, 2010 | 25.39 | 25.92 | 25.00 | 25.49 | 357,096 | -0.11(-0.43%) |
Aug 09, 2010 | 25.75 | 25.99 | 25.30 | 25.60 | 238,413 | -0.12(-0.47%) |
Aug 06, 2010 | 25.72 | 26.09 | 24.95 | 25.72 | 234,096 | +0.27(+1.06%) |
Aug 05, 2010 | 25.99 | 25.99 | 24.83 | 25.45 | 392,070 | -0.29(-1.13%) |
Aug 04, 2010 | 25.81 | 26.37 | 25.41 | 25.74 | 319,201 | +0.47(+1.86%) |
Aug 03, 2010 | 24.88 | 25.71 | 24.66 | 25.27 | 301,386 | +0.62(+2.52%) |
Aug 02, 2010 | 25.49 | 25.86 | 24.56 | 24.65 | 384,229 | -0.97(-3.79%) |
Jul 30, 2010 | 25.62 | 26.55 | 25.25 | 25.62 | 253,339 | -0.43(-1.65%) |
Jul 29, 2010 | 25.81 | 26.50 | 25.31 | 26.05 | 314,666 | +0.43(+1.68%) |
Jul 28, 2010 | 24.53 | 25.73 | 24.33 | 25.62 | 300 | +0.97(+3.94%) |
Jul 27, 2010 | 26.54 | 26.54 | 24.62 | 24.65 | 430,987 | -1.26(-4.86%) |
Jul 26, 2010 | 26.97 | 26.99 | 25.90 | 25.91 | 228,966 | -0.75(-2.81%) |
Jul 23, 2010 | 25.59 | 26.90 | 25.59 | 26.66 | 276,097 | +0.48(+1.83%) |
Jul 22, 2010 | 25.98 | 26.50 | 25.58 | 26.18 | 199,778 | +0.66(+2.59%) |
Jul 21, 2010 | 25.48 | 26.60 | 25.45 | 25.52 | 398,308 | -0.41(-1.58%) |
Jul 20, 2010 | 25.01 | 25.95 | 24.20 | 25.93 | 719,219 | +0.66(+2.61%) |
Jul 19, 2010 | 27.07 | 27.19 | 24.90 | 25.27 | 926,235 | -1.93(-7.10%) |
Jul 16, 2010 | 27.20 | 28.31 | 27.17 | 27.20 | 375,700 | -1.25(-4.39%) |
Jul 15, 2010 | 28.62 | 28.81 | 27.88 | 28.45 | 251,547 | -0.16(-0.56%) |
Jul 14, 2010 | 29.24 | 29.24 | 28.41 | 28.61 | 318,532 | -0.19(-0.66%) |
Jul 13, 2010 | 28.98 | 29.55 | 28.60 | 28.80 | 374,120 | +0.40(+1.41%) |
Jul 12, 2010 | 29.54 | 29.54 | 27.86 | 28.40 | 212,729 | -0.84(-2.87%) |
Jul 09, 2010 | 29.24 | 29.38 | 28.05 | 29.24 | 263,422 | +1.32(+4.73%) |
Jul 08, 2010 | 28.75 | 28.75 | 27.24 | 27.92 | 568,553 | -0.73(-2.55%) |
Jul 07, 2010 | 28.37 | 28.71 | 27.50 | 28.65 | 493,800 | +0.58(+2.07%) |
Jul 06, 2010 | 28.82 | 28.92 | 28.07 | 28.07 | 471,352 | -0.77(-2.67%) |
Jul 02, 2010 | 28.84 | 29.50 | 28.79 | 28.84 | 411,053 | +0.26(+0.91%) |
Jul 01, 2010 | 30.46 | 30.91 | 28.01 | 28.58 | 674,659 | -2.37(-7.66%) |
Jun 30, 2010 | 31.83 | 32.55 | 30.90 | 30.95 | 515 | -0.84(-2.64%) |
Jun 29, 2010 | 33.12 | 33.21 | 31.53 | 31.79 | 329,122 | -3.01(-8.65%) |
Jun 25, 2010 | 34.80 | 35.41 | 34.52 | 34.80 | 314,127 | +0.36(+1.05%) |
Jun 24, 2010 | 34.45 | 35.33 | 34.15 | 34.44 | 267,797 | +0.10(+0.29%) |
Jun 23, 2010 | 34.07 | 34.57 | 33.51 | 34.34 | 218,742 | +0.25(+0.73%) |
Jun 22, 2010 | 34.23 | 35.39 | 34.00 | 34.09 | 255,003 | +0.13(+0.38%) |
Jun 21, 2010 | 35.31 | 36.49 | 33.85 | 33.96 | 626,732 | -1.04(-2.97%) |
Jun 18, 2010 | 35.00 | 35.03 | 33.69 | 35.00 | 611,446 | +1.73(+5.20%) |
Jun 17, 2010 | 33.37 | 33.99 | 32.70 | 33.27 | 434,053 | +0.46(+1.40%) |
Jun 16, 2010 | 32.55 | 33.47 | 32.50 | 32.81 | 223,005 | +0.15(+0.46%) |
Jun 15, 2010 | 32.35 | 32.83 | 32.01 | 32.66 | 184,392 | +0.66(+2.06%) |
Jun 14, 2010 | 33.20 | 33.25 | 32.00 | 32.00 | 181,758 | -0.85(-2.59%) |
Jun 11, 2010 | 32.44 | 33.10 | 31.81 | 32.85 | 289,072 | +0.85(+2.66%) |
Jun 10, 2010 | 32.34 | 32.34 | 31.83 | 32.00 | 189,121 | +0.00(+0.00%) |
Jun 09, 2010 | 33.03 | 33.03 | 31.91 | 32.00 | 282,975 | -0.45(-1.39%) |
Jun 08, 2010 | 31.88 | 33.39 | 31.58 | 32.45 | 381,873 | +1.15(+3.67%) |
Jun 07, 2010 | 31.63 | 33.10 | 31.15 | 31.30 | 462,326 | -0.33(-1.04%) |
Jun 04, 2010 | 31.63 | 32.96 | 31.29 | 31.63 | 218,524 | -0.45(-1.40%) |
Jun 03, 2010 | 32.53 | 32.83 | 31.76 | 32.08 | 180,808 | -0.58(-1.78%) |
Jun 02, 2010 | 32.82 | 33.00 | 31.60 | 32.66 | 393,093 | +0.66(+2.06%) |
Jun 01, 2010 | 35.03 | 35.30 | 31.61 | 32.00 | 741,146 | -2.61(-7.54%) |
May 28, 2010 | 34.61 | 35.42 | 33.94 | 34.61 | 354,343 | -0.53(-1.51%) |
May 27, 2010 | 35.40 | 36.24 | 34.09 | 35.14 | 885,933 | +0.73(+2.12%) |
May 26, 2010 | 36.88 | 37.48 | 33.71 | 34.41 | 1,159,170 | -1.01(-2.85%) |
May 25, 2010 | 31.39 | 35.51 | 31.00 | 35.42 | 1,188,730 | +3.65(+11.49%) |
May 24, 2010 | 30.38 | 32.47 | 30.27 | 31.77 | 562,075 | +1.59(+5.27%) |
May 21, 2010 | 28.66 | 30.99 | 28.10 | 30.18 | 669,587 | +0.69(+2.34%) |
May 20, 2010 | 29.56 | 29.97 | 29.29 | 29.49 | 734,664 | -1.80(-5.75%) |
May 19, 2010 | 32.04 | 32.04 | 30.11 | 31.29 | 744,754 | -1.12(-3.46%) |
May 18, 2010 | 33.37 | 33.59 | 32.32 | 32.41 | 547,992 | -1.15(-3.43%) |
May 17, 2010 | 36.06 | 36.11 | 33.35 | 33.56 | 441,353 | -1.98(-5.57%) |
May 14, 2010 | 35.54 | 36.71 | 34.48 | 35.54 | 392,367 | -0.06(-0.17%) |
May 13, 2010 | 36.37 | 36.80 | 35.59 | 35.60 | 428,255 | -1.62(-4.37%) |
May 12, 2010 | 36.85 | 37.95 | 35.69 | 37.23 | 1,263,868 | +1.58(+4.42%) |
May 11, 2010 | 35.86 | 36.12 | 35.30 | 35.65 | 1,290,544 | +3.20(+9.86%) |
May 10, 2010 | 31.83 | 32.71 | 31.73 | 32.45 | 404,487 | +1.70(+5.53%) |
May 07, 2010 | 33.34 | 33.34 | 30.07 | 30.75 | 488,200 | +0.14(+0.46%) |
May 06, 2010 | 30.61 | 32.11 | 30.11 | 30.61 | 300 | +0.68(+2.27%) |
May 05, 2010 | 29.85 | 31.18 | 29.76 | 29.93 | 748,666 | -1.52(-4.83%) |
May 04, 2010 | 33.50 | 33.50 | 30.62 | 31.45 | 200 | -1.89(-5.67%) |