Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.01 | 57.01 | 54.01 | 54.26 | 19,488 | -2.13(-3.78%) |
May 23, 2011 | 56.79 | 57.34 | 56.40 | 56.40 | 3,215 | -1.62(-2.79%) |
May 20, 2011 | 57.58 | 58.45 | 57.58 | 58.02 | 4,549 | +0.25(+0.44%) |
May 19, 2011 | 58.09 | 58.09 | 57.64 | 57.76 | 4,726 | -0.19(-0.33%) |
May 18, 2011 | 56.46 | 57.96 | 56.46 | 57.96 | 7,605 | +1.56(+2.77%) |
May 17, 2011 | 56.84 | 57.07 | 56.27 | 56.40 | 5,452 | +0.02(+0.03%) |
May 16, 2011 | 57.66 | 57.71 | 56.38 | 56.38 | 32,369 | -1.53(-2.64%) |
May 13, 2011 | 59.09 | 59.30 | 57.71 | 57.91 | 7,000 | -1.47(-2.48%) |
May 12, 2011 | 58.01 | 59.39 | 57.16 | 59.38 | 28,257 | +1.29(+2.21%) |
May 11, 2011 | 59.66 | 59.71 | 58.03 | 58.09 | 13,070 | -1.41(-2.37%) |
May 10, 2011 | 59.23 | 59.76 | 58.21 | 59.50 | 20,071 | +0.31(+0.53%) |
May 09, 2011 | 58.61 | 59.23 | 58.24 | 59.19 | 10,164 | +0.13(+0.21%) |
May 06, 2011 | 58.75 | 59.08 | 57.25 | 59.07 | 27,175 | +1.16(+2.00%) |
May 05, 2011 | 58.66 | 58.66 | 57.76 | 57.91 | 10,682 | +0.55(+0.97%) |
May 04, 2011 | 58.62 | 58.62 | 55.39 | 57.35 | 30,302 | +0.38(+0.66%) |
May 03, 2011 | 58.55 | 59.39 | 56.24 | 56.97 | 31,197 | -1.86(-3.17%) |
May 02, 2011 | 59.11 | 60.89 | 58.77 | 58.84 | 7,506 | -1.52(-2.52%) |
Apr 29, 2011 | 60.63 | 60.63 | 59.98 | 60.36 | 7,512 | -0.52(-0.86%) |
Apr 28, 2011 | 58.74 | 60.88 | 58.74 | 60.88 | 12,392 | +2.07(+3.51%) |
Apr 27, 2011 | 57.60 | 58.94 | 57.14 | 58.81 | 4,880 | +1.39(+2.43%) |
Apr 26, 2011 | 56.43 | 57.59 | 56.03 | 57.42 | 26,385 | +1.03(+1.83%) |
Apr 25, 2011 | 56.12 | 58.86 | 55.87 | 56.39 | 17,750 | +0.75(+1.34%) |
Apr 21, 2011 | 55.62 | 55.92 | 55.50 | 55.64 | 5,898 | -0.60(-1.08%) |
Apr 20, 2011 | 57.17 | 59.31 | 54.87 | 56.24 | 9,923 | +0.13(+0.24%) |
Apr 19, 2011 | 56.58 | 56.93 | 56.06 | 56.11 | 17,319 | -0.54(-0.95%) |
Apr 18, 2011 | 56.87 | 57.65 | 55.78 | 56.65 | 32,654 | -1.52(-2.61%) |
Apr 15, 2011 | 58.41 | 59.81 | 57.53 | 58.17 | 18,314 | -0.13(-0.23%) |
Apr 14, 2011 | 57.63 | 58.39 | 57.25 | 58.30 | 19,883 | +0.59(+1.02%) |
Apr 13, 2011 | 58.57 | 59.42 | 57.66 | 57.71 | 15,479 | -0.77(-1.32%) |
Apr 12, 2011 | 58.40 | 60.14 | 58.24 | 58.49 | 11,738 | -1.60(-2.67%) |
Apr 11, 2011 | 61.72 | 61.91 | 59.87 | 60.09 | 5,480 | -0.23(-0.38%) |
Apr 08, 2011 | 63.80 | 64.10 | 60.17 | 60.32 | 32,337 | -3.47(-5.44%) |
Apr 07, 2011 | 66.67 | 66.67 | 62.38 | 63.79 | 29,126 | +0.76(+1.21%) |
Apr 06, 2011 | 66.79 | 66.79 | 62.46 | 63.02 | 21,634 | -0.96(-1.50%) |
Apr 05, 2011 | 64.15 | 65.72 | 63.30 | 63.98 | 31,053 | -0.83(-1.28%) |
Apr 04, 2011 | 60.49 | 65.01 | 60.49 | 64.81 | 35,916 | +4.44(+7.36%) |
Apr 01, 2011 | 58.73 | 60.37 | 58.42 | 60.37 | 30,605 | +2.26(+3.89%) |
Mar 31, 2011 | 56.07 | 58.21 | 56.07 | 58.11 | 20,394 | +1.60(+2.84%) |
Mar 30, 2011 | 56.50 | 56.80 | 55.54 | 56.50 | 6,108 | +1.38(+2.50%) |
Mar 29, 2011 | 55.15 | 55.15 | 54.86 | 55.13 | 3,556 | +0.31(+0.57%) |
Mar 28, 2011 | 55.20 | 55.55 | 54.67 | 54.82 | 10,908 | -0.04(-0.08%) |
Mar 25, 2011 | 54.65 | 55.51 | 54.14 | 54.86 | 38,317 | +0.27(+0.49%) |
Mar 24, 2011 | 52.61 | 55.65 | 52.61 | 54.59 | 22,555 | +1.88(+3.58%) |
Mar 23, 2011 | 51.95 | 52.76 | 51.78 | 52.71 | 20,031 | +0.85(+1.63%) |
Mar 22, 2011 | 52.45 | 52.45 | 51.74 | 51.86 | 13,908 | -0.75(-1.42%) |
Mar 21, 2011 | 51.75 | 52.61 | 51.30 | 52.61 | 9,517 | +1.80(+3.54%) |
Mar 18, 2011 | 50.13 | 50.96 | 48.88 | 50.80 | 33,021 | +1.42(+2.87%) |
Mar 17, 2011 | 50.25 | 50.25 | 49.10 | 49.39 | 17,859 | +0.18(+0.37%) |
Mar 16, 2011 | 49.44 | 49.87 | 49.08 | 49.21 | 11,229 | -0.24(-0.49%) |
Mar 15, 2011 | 48.35 | 49.66 | 48.35 | 49.45 | 7,486 | -0.41(-0.82%) |
Mar 14, 2011 | 50.34 | 50.34 | 49.83 | 49.86 | 7,217 | -1.09(-2.14%) |
Mar 11, 2011 | 50.42 | 51.47 | 49.47 | 50.95 | 22,240 | +0.57(+1.13%) |
Mar 10, 2011 | 53.64 | 53.67 | 50.13 | 50.38 | 81,906 | -4.27(-7.82%) |
Mar 09, 2011 | 54.88 | 54.98 | 54.44 | 54.65 | 7,667 | -0.03(-0.06%) |
Mar 08, 2011 | 54.10 | 56.91 | 53.78 | 54.68 | 64,157 | +0.65(+1.21%) |
Mar 07, 2011 | 56.33 | 56.33 | 53.66 | 54.03 | 12,306 | -2.25(-4.00%) |
Mar 04, 2011 | 57.19 | 57.33 | 55.55 | 56.28 | 60,073 | -1.15(-2.00%) |
Mar 03, 2011 | 57.55 | 58.24 | 56.19 | 57.43 | 19,830 | +0.13(+0.23%) |
Mar 02, 2011 | 58.57 | 58.63 | 56.85 | 57.30 | 45,772 | -0.82(-1.41%) |
Mar 01, 2011 | 59.21 | 59.62 | 57.66 | 58.12 | 10,375 | -1.33(-2.24%) |
Feb 28, 2011 | 58.71 | 60.53 | 58.19 | 59.45 | 10,484 | +1.33(+2.29%) |
Feb 25, 2011 | 56.98 | 58.38 | 56.22 | 58.12 | 7,565 | +1.89(+3.37%) |
Feb 24, 2011 | 56.65 | 57.65 | 55.42 | 56.22 | 17,298 | -0.45(-0.80%) |
Feb 23, 2011 | 57.92 | 57.92 | 56.68 | 56.68 | 12,116 | -1.24(-2.14%) |
Feb 22, 2011 | 59.99 | 60.60 | 57.84 | 57.92 | 17,662 | -2.44(-4.04%) |
Feb 18, 2011 | 60.19 | 60.97 | 60.17 | 60.36 | 4,514 | -0.16(-0.27%) |
Feb 17, 2011 | 60.01 | 60.67 | 59.34 | 60.52 | 4,412 | +0.52(+0.87%) |
Feb 16, 2011 | 59.17 | 60.03 | 58.84 | 60.00 | 4,292 | +1.05(+1.78%) |
Feb 15, 2011 | 58.35 | 59.62 | 58.17 | 58.95 | 10,428 | +0.08(+0.13%) |
Feb 14, 2011 | 59.62 | 59.62 | 58.37 | 58.88 | 3,549 | -0.28(-0.48%) |
Feb 11, 2011 | 57.59 | 59.17 | 57.16 | 59.16 | 4,374 | +1.66(+2.88%) |
Feb 10, 2011 | 57.40 | 57.91 | 56.90 | 57.51 | 5,429 | -0.05(-0.09%) |
Feb 09, 2011 | 58.07 | 58.07 | 56.78 | 57.56 | 3,324 | -0.44(-0.75%) |
Feb 08, 2011 | 58.28 | 58.54 | 57.79 | 57.99 | 11,814 | -0.23(-0.40%) |
Feb 07, 2011 | 58.00 | 59.81 | 58.00 | 58.23 | 14,478 | -0.85(-1.45%) |
Feb 04, 2011 | 57.47 | 60.97 | 57.47 | 59.08 | 26,631 | +1.52(+2.65%) |
Feb 03, 2011 | 54.45 | 58.21 | 54.45 | 57.56 | 23,866 | +2.66(+4.85%) |
Feb 02, 2011 | 53.38 | 54.94 | 52.77 | 54.89 | 10,485 | +0.97(+1.80%) |
Feb 01, 2011 | 51.26 | 53.92 | 51.21 | 53.92 | 15,131 | +2.74(+5.35%) |
Jan 31, 2011 | 51.53 | 51.95 | 50.91 | 51.18 | 32,613 | -0.34(-0.65%) |
Jan 28, 2011 | 53.60 | 53.85 | 51.52 | 51.52 | 15,887 | -2.38(-4.41%) |
Jan 27, 2011 | 54.41 | 54.72 | 53.59 | 53.90 | 11,556 | +0.54(+1.02%) |
Jan 26, 2011 | 51.37 | 53.69 | 51.13 | 53.35 | 18,486 | +2.50(+4.91%) |
Jan 25, 2011 | 49.87 | 50.86 | 49.87 | 50.86 | 9,622 | +0.45(+0.90%) |
Jan 24, 2011 | 49.47 | 50.40 | 48.72 | 50.40 | 17,038 | +0.74(+1.48%) |
Jan 21, 2011 | 49.88 | 51.03 | 49.41 | 49.67 | 12,093 | +0.13(+0.27%) |
Jan 20, 2011 | 51.46 | 51.46 | 49.48 | 49.53 | 18,932 | -1.56(-3.05%) |
Jan 19, 2011 | 52.30 | 52.89 | 51.09 | 51.09 | 24,729 | -1.42(-2.70%) |
Jan 18, 2011 | 53.38 | 53.39 | 51.51 | 52.51 | 29,543 | -0.89(-1.66%) |
Jan 14, 2011 | 53.60 | 53.60 | 53.07 | 53.39 | 3,481 | +0.00(+0.00%) |
Jan 13, 2011 | 54.08 | 54.20 | 53.37 | 53.39 | 2,915 | -0.48(-0.89%) |
Jan 12, 2011 | 53.60 | 54.36 | 53.02 | 53.87 | 10,110 | +0.28(+0.52%) |
Jan 11, 2011 | 51.92 | 53.74 | 51.25 | 53.59 | 20,745 | +2.48(+4.85%) |
Jan 10, 2011 | 51.18 | 51.27 | 50.76 | 51.11 | 5,843 | -0.81(-1.56%) |
Jan 07, 2011 | 51.25 | 52.16 | 51.25 | 51.93 | 5,830 | +0.81(+1.59%) |
Jan 06, 2011 | 51.92 | 52.53 | 50.78 | 51.11 | 6,239 | -0.81(-1.56%) |
Jan 05, 2011 | 49.92 | 52.76 | 49.71 | 51.93 | 22,735 | +1.70(+3.39%) |
Jan 04, 2011 | 50.72 | 50.83 | 49.85 | 50.23 | 10,635 | -0.91(-1.79%) |
Jan 03, 2011 | 50.20 | 51.14 | 49.73 | 51.14 | 11,029 | +2.12(+4.33%) |
Dec 31, 2010 | 48.83 | 49.94 | 48.83 | 49.02 | 5,586 | -1.01(-2.02%) |
Dec 30, 2010 | 51.72 | 52.09 | 48.51 | 50.03 | 19,219 | -1.85(-3.57%) |
Dec 29, 2010 | 51.92 | 52.23 | 50.97 | 51.88 | 2,334 | +0.40(+0.78%) |
Dec 28, 2010 | 52.54 | 53.22 | 50.27 | 51.48 | 33,180 | +1.14(+2.27%) |
Dec 27, 2010 | 49.53 | 50.39 | 48.84 | 50.33 | 11,878 | +0.36(+0.72%) |
Dec 23, 2010 | 52.20 | 52.88 | 49.47 | 49.97 | 32,903 | -1.81(-3.50%) |
Dec 22, 2010 | 51.63 | 51.89 | 50.82 | 51.79 | 24,183 | -0.04(-0.08%) |
Dec 21, 2010 | 51.82 | 52.24 | 51.20 | 51.83 | 20,037 | +0.04(+0.08%) |
Dec 20, 2010 | 46.70 | 52.59 | 46.70 | 51.79 | 41,732 | +5.66(+12.27%) |
Dec 17, 2010 | 43.71 | 46.12 | 43.50 | 46.12 | 77,038 | +2.22(+5.06%) |
Dec 16, 2010 | 43.47 | 44.11 | 42.99 | 43.90 | 183,354 | +0.41(+0.94%) |
Dec 15, 2010 | 44.12 | 45.64 | 43.45 | 43.50 | 23,818 | -0.45(-1.03%) |
Dec 14, 2010 | 43.57 | 44.24 | 43.23 | 43.95 | 11,720 | +0.38(+0.86%) |
Dec 13, 2010 | 44.05 | 44.15 | 42.88 | 43.57 | 30,404 | -0.19(-0.44%) |
Dec 10, 2010 | 44.04 | 44.68 | 43.41 | 43.76 | 21,905 | +0.27(+0.61%) |
Dec 09, 2010 | 41.54 | 44.03 | 41.34 | 43.50 | 47,922 | +2.17(+5.25%) |
Dec 08, 2010 | 39.81 | 41.49 | 39.27 | 41.32 | 49,857 | +1.78(+4.50%) |
Dec 07, 2010 | 39.81 | 39.90 | 39.21 | 39.55 | 25,154 | +0.10(+0.25%) |
Dec 06, 2010 | 39.07 | 39.57 | 38.95 | 39.45 | 9,948 | +0.30(+0.77%) |
Dec 03, 2010 | 39.08 | 39.18 | 38.84 | 39.15 | 16,871 | +0.00(+0.00%) |
Dec 02, 2010 | 38.99 | 39.15 | 38.75 | 39.15 | 3,589 | -0.08(-0.21%) |
Dec 01, 2010 | 39.24 | 39.24 | 38.82 | 39.23 | 11,129 | +0.41(+1.05%) |
Nov 30, 2010 | 38.58 | 39.15 | 38.58 | 38.82 | 16,336 | +0.23(+0.61%) |
Nov 29, 2010 | 38.62 | 39.13 | 38.19 | 38.59 | 4,965 | -0.13(-0.35%) |
Nov 26, 2010 | 38.58 | 38.85 | 38.58 | 38.72 | 1,557 | -0.01(-0.02%) |
Nov 24, 2010 | 38.69 | 38.73 | 38.73 | 38.73 | 5,190 | +0.31(+0.80%) |
Nov 23, 2010 | 38.40 | 38.93 | 37.88 | 38.42 | 22,092 | -0.31(-0.80%) |
Nov 22, 2010 | 38.69 | 39.03 | 38.44 | 38.73 | 14,623 | +0.33(+0.87%) |
Nov 19, 2010 | 38.49 | 38.60 | 38.09 | 38.39 | 17,107 | -0.01(-0.02%) |
Nov 18, 2010 | 38.69 | 38.69 | 38.32 | 38.40 | 5,522 | -0.24(-0.63%) |
Nov 17, 2010 | 39.22 | 39.22 | 37.99 | 38.64 | 8,720 | +0.62(+1.62%) |
Nov 16, 2010 | 38.42 | 38.78 | 38.00 | 38.03 | 6,009 | -0.43(-1.11%) |
Nov 15, 2010 | 38.52 | 38.80 | 38.08 | 38.45 | 17,102 | +0.67(+1.77%) |
Nov 12, 2010 | 38.36 | 38.80 | 37.78 | 37.78 | 4,897 | -0.63(-1.63%) |
Nov 11, 2010 | 37.95 | 38.80 | 37.95 | 38.41 | 6,336 | -0.14(-0.37%) |
Nov 10, 2010 | 38.28 | 38.71 | 38.01 | 38.55 | 7,970 | +0.33(+0.85%) |
Nov 09, 2010 | 39.24 | 39.24 | 38.02 | 38.23 | 16,990 | -1.09(-2.78%) |
Nov 08, 2010 | 39.53 | 39.91 | 38.99 | 39.32 | 23,995 | -0.20(-0.51%) |
Nov 05, 2010 | 37.63 | 39.53 | 37.59 | 39.52 | 14,191 | +0.28(+0.72%) |
Nov 04, 2010 | 37.26 | 39.63 | 37.26 | 39.24 | 55,536 | +3.51(+9.84%) |
Nov 03, 2010 | 36.09 | 36.26 | 35.26 | 35.72 | 2,964 | -0.54(-1.50%) |
Nov 02, 2010 | 36.32 | 36.52 | 34.74 | 36.27 | 28,937 | +0.17(+0.46%) |
Nov 01, 2010 | 36.16 | 36.19 | 35.81 | 36.10 | 10,049 | +0.43(+1.19%) |
Oct 29, 2010 | 35.69 | 35.90 | 35.65 | 35.67 | 4,681 | +0.05(+0.14%) |
Oct 28, 2010 | 34.54 | 36.18 | 34.54 | 35.62 | 7,837 | +1.06(+3.07%) |
Oct 27, 2010 | 33.83 | 34.99 | 33.83 | 34.56 | 10,449 | +1.04(+3.11%) |
Oct 25, 2010 | 33.01 | 33.53 | 32.82 | 33.52 | 12,803 | +0.41(+1.24%) |
Oct 22, 2010 | 32.26 | 33.11 | 32.26 | 33.11 | 5,045 | +0.80(+2.48%) |
Oct 21, 2010 | 32.33 | 33.18 | 32.14 | 32.31 | 7,893 | +0.18(+0.57%) |
Oct 20, 2010 | 31.35 | 32.32 | 31.35 | 32.12 | 8,635 | +1.28(+4.14%) |
Oct 19, 2010 | 30.48 | 32.45 | 30.15 | 30.85 | 12,308 | +0.06(+0.19%) |
Oct 18, 2010 | 28.86 | 30.83 | 28.86 | 30.79 | 9,450 | +1.84(+6.34%) |
Oct 15, 2010 | 28.82 | 28.95 | 28.55 | 28.95 | 34,400 | +0.42(+1.46%) |
Oct 14, 2010 | 28.89 | 28.89 | 28.38 | 28.53 | 18,601 | -0.03(-0.12%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.38 | 28.57 | 16,399 | -0.04(-0.15%) |
Oct 12, 2010 | 29.12 | 29.12 | 28.34 | 28.61 | 20,814 | +0.25(+0.88%) |
Oct 11, 2010 | 28.38 | 29.00 | 28.30 | 28.36 | 28,791 | -0.02(-0.06%) |
Oct 08, 2010 | 28.38 | 28.38 | 28.07 | 28.38 | 4,542 | +0.20(+0.71%) |
Oct 07, 2010 | 28.73 | 28.99 | 28.18 | 28.18 | 6,108 | -0.28(-0.97%) |
Oct 06, 2010 | 28.80 | 29.50 | 28.45 | 28.45 | 19,578 | -0.77(-2.63%) |
Oct 05, 2010 | 28.38 | 29.22 | 28.37 | 29.22 | 7,905 | +0.99(+3.52%) |
Oct 04, 2010 | 28.13 | 28.38 | 27.96 | 28.23 | 7,281 | +0.18(+0.62%) |
Oct 01, 2010 | 29.16 | 29.20 | 27.53 | 28.05 | 23,167 | -1.06(-3.64%) |
Sep 30, 2010 | 28.08 | 29.11 | 28.07 | 29.11 | 7,384 | +0.52(+1.81%) |
Sep 29, 2010 | 28.18 | 29.08 | 28.18 | 28.59 | 5,790 | +0.38(+1.33%) |
Sep 28, 2010 | 28.22 | 28.38 | 27.49 | 28.22 | 9,674 | +0.07(+0.24%) |
Sep 27, 2010 | 28.21 | 28.67 | 28.06 | 28.15 | 15,321 | -0.60(-2.08%) |
Sep 24, 2010 | 28.60 | 28.86 | 28.59 | 28.75 | 3,132 | +0.71(+2.55%) |
Sep 23, 2010 | 28.08 | 28.56 | 27.50 | 28.04 | 24,141 | -0.02(-0.06%) |
Sep 22, 2010 | 27.70 | 28.10 | 27.70 | 28.05 | 3,832 | +0.61(+2.24%) |
Sep 21, 2010 | 28.61 | 28.61 | 27.28 | 27.44 | 20,358 | -1.24(-4.31%) |
Sep 20, 2010 | 27.72 | 28.69 | 27.69 | 28.67 | 11,539 | +0.99(+3.57%) |
Sep 17, 2010 | 27.77 | 28.59 | 27.51 | 27.69 | 11,970 | +0.15(+0.54%) |
Sep 15, 2010 | 27.56 | 27.56 | 27.35 | 27.54 | 1,888 | -0.07(-0.24%) |
Sep 14, 2010 | 27.60 | 27.69 | 27.30 | 27.60 | 4,817 | +0.02(+0.06%) |
Sep 13, 2010 | 27.13 | 27.59 | 27.02 | 27.59 | 6,112 | +0.27(+0.97%) |
Sep 10, 2010 | 27.36 | 27.36 | 27.19 | 27.32 | 3,202 | +0.18(+0.67%) |
Sep 09, 2010 | 27.26 | 27.52 | 27.10 | 27.14 | 3,593 | -0.28(-1.03%) |
Sep 08, 2010 | 27.01 | 27.57 | 26.89 | 27.42 | 3,922 | +0.32(+1.19%) |
Sep 07, 2010 | 27.30 | 27.54 | 26.99 | 27.10 | 4,442 | -0.94(-3.35%) |
Sep 03, 2010 | 27.96 | 28.43 | 27.66 | 28.04 | 5,204 | -0.37(-1.29%) |
Sep 02, 2010 | 28.32 | 28.75 | 27.64 | 28.40 | 16,776 | -0.07(-0.23%) |
Sep 01, 2010 | 27.79 | 28.86 | 27.79 | 28.47 | 10,177 | +1.24(+4.54%) |
Aug 31, 2010 | 26.97 | 27.43 | 26.69 | 27.23 | 11,720 | +0.37(+1.39%) |
Aug 30, 2010 | 28.08 | 28.80 | 26.84 | 26.86 | 9,922 | -1.23(-4.37%) |
Aug 27, 2010 | 26.67 | 28.08 | 26.57 | 28.08 | 7,215 | +1.67(+6.31%) |
Aug 26, 2010 | 26.82 | 26.82 | 26.39 | 26.42 | 1,857 | -0.39(-1.47%) |
Aug 25, 2010 | 26.67 | 26.91 | 26.56 | 26.81 | 3,500 | +0.10(+0.36%) |
Aug 24, 2010 | 27.09 | 27.45 | 26.56 | 26.72 | 4,522 | -0.56(-2.04%) |
Aug 23, 2010 | 28.20 | 28.33 | 27.02 | 27.27 | 2,558 | -0.35(-1.26%) |
Aug 20, 2010 | 27.80 | 27.94 | 27.62 | 27.62 | 6,864 | -0.30(-1.07%) |
Aug 19, 2010 | 28.14 | 28.14 | 27.80 | 27.92 | 1,924 | -0.27(-0.97%) |
Aug 18, 2010 | 28.19 | 28.19 | 28.19 | 28.19 | 1,107 | -0.11(-0.38%) |
Aug 17, 2010 | 28.31 | 28.43 | 28.22 | 28.30 | 5,939 | +0.26(+0.92%) |
Aug 16, 2010 | 27.52 | 28.07 | 27.52 | 28.04 | 1,832 | +0.35(+1.26%) |
Aug 13, 2010 | 28.18 | 28.38 | 27.69 | 27.69 | 1,348 | -0.43(-1.53%) |
Aug 12, 2010 | 27.45 | 28.38 | 26.98 | 28.13 | 23,838 | +0.49(+1.77%) |
Aug 11, 2010 | 28.06 | 28.28 | 27.40 | 27.64 | 11,349 | -0.76(-2.66%) |
Aug 10, 2010 | 29.35 | 29.35 | 28.31 | 28.39 | 4,990 | -1.19(-4.01%) |
Aug 09, 2010 | 29.45 | 29.67 | 29.35 | 29.58 | 5,013 | +0.72(+2.50%) |
Aug 06, 2010 | 28.54 | 29.27 | 28.54 | 28.86 | 7,376 | +0.31(+1.08%) |
Aug 05, 2010 | 27.89 | 29.26 | 27.89 | 28.55 | 8,553 | +0.66(+2.38%) |
Aug 04, 2010 | 27.84 | 27.89 | 27.84 | 27.89 | 708 | +0.61(+2.22%) |
Aug 03, 2010 | 27.49 | 27.60 | 25.16 | 27.28 | 3,603 | -0.21(-0.75%) |
Aug 02, 2010 | 27.79 | 27.79 | 27.43 | 27.49 | 1,224 | +0.55(+2.03%) |
Jul 30, 2010 | 26.82 | 27.22 | 26.82 | 26.94 | 779 | +0.13(+0.50%) |
Jul 29, 2010 | 26.83 | 26.91 | 26.81 | 26.81 | 828 | +0.27(+1.03%) |
Jul 28, 2010 | 26.23 | 26.56 | 26.14 | 26.53 | 4,951 | -0.27(-1.02%) |
Jul 27, 2010 | 26.82 | 27.14 | 26.14 | 26.81 | 11,411 | +0.03(+0.12%) |
Jul 26, 2010 | 25.63 | 26.77 | 25.05 | 26.77 | 30,921 | +1.15(+4.47%) |
Jul 23, 2010 | 24.86 | 25.69 | 24.86 | 25.63 | 4,807 | +0.67(+2.69%) |
Jul 22, 2010 | 24.09 | 24.96 | 24.07 | 24.96 | 14,350 | +1.13(+4.74%) |
Jul 21, 2010 | 23.64 | 24.06 | 23.53 | 23.83 | 4,065 | +0.27(+1.16%) |
Jul 20, 2010 | 23.59 | 23.59 | 23.24 | 23.55 | 1,898 | -0.29(-1.22%) |
Jul 19, 2010 | 24.86 | 24.86 | 23.41 | 23.84 | 3,199 | +0.44(+1.88%) |
Jul 16, 2010 | 23.57 | 23.57 | 23.40 | 23.40 | 11,000 | -0.23(-0.98%) |
Jul 15, 2010 | 23.82 | 24.02 | 23.43 | 23.64 | 8,434 | -0.32(-1.32%) |
Jul 14, 2010 | 24.03 | 24.19 | 23.45 | 23.95 | 10,108 | -0.22(-0.93%) |
Jul 13, 2010 | 23.27 | 24.19 | 23.27 | 24.18 | 7,266 | +1.09(+4.71%) |
Jul 12, 2010 | 23.24 | 23.24 | 23.09 | 23.09 | 2,380 | -0.07(-0.32%) |
Jul 09, 2010 | 23.06 | 23.47 | 22.94 | 23.16 | 7,876 | +0.10(+0.43%) |
Jul 08, 2010 | 23.13 | 23.13 | 22.72 | 23.06 | 14,246 | +0.24(+1.05%) |
Jul 07, 2010 | 23.13 | 23.13 | 22.16 | 22.82 | 12,131 | -0.08(-0.36%) |
Jul 06, 2010 | 23.46 | 23.46 | 22.90 | 22.91 | 9,573 | -0.25(-1.07%) |
Jul 02, 2010 | 23.36 | 23.36 | 23.11 | 23.16 | 7,470 | -0.09(-0.39%) |
Jul 01, 2010 | 23.59 | 23.59 | 23.20 | 23.25 | 10,964 | +0.05(+0.21%) |
Jun 30, 2010 | 23.70 | 23.70 | 23.20 | 23.20 | 21,166 | -0.49(-2.07%) |
Jun 29, 2010 | 24.22 | 24.23 | 23.69 | 23.69 | 8,045 | -1.22(-4.90%) |
Jun 25, 2010 | 24.39 | 25.39 | 24.00 | 24.91 | 118,701 | +0.56(+2.30%) |
Jun 24, 2010 | 24.99 | 24.99 | 24.35 | 24.35 | 5,081 | -0.46(-1.86%) |
Jun 23, 2010 | 24.65 | 25.15 | 24.65 | 24.81 | 4,681 | +0.16(+0.67%) |
Jun 22, 2010 | 25.90 | 25.90 | 24.63 | 24.64 | 8,987 | -1.11(-4.32%) |
Jun 21, 2010 | 25.70 | 25.76 | 25.62 | 25.76 | 2,265 | +0.21(+0.81%) |
Jun 18, 2010 | 25.65 | 25.90 | 25.40 | 25.55 | 15,557 | +0.10(+0.39%) |
Jun 17, 2010 | 25.95 | 26.17 | 25.45 | 25.45 | 1,489 | +0.08(+0.32%) |
Jun 16, 2010 | 25.55 | 25.55 | 25.36 | 25.37 | 416 | -0.36(-1.41%) |
Jun 15, 2010 | 25.35 | 25.73 | 24.81 | 25.73 | 2,461 | +0.54(+2.16%) |
Jun 14, 2010 | 24.57 | 26.52 | 24.22 | 25.19 | 4,170 | +0.85(+3.49%) |
Jun 11, 2010 | 23.99 | 24.34 | 23.99 | 24.34 | 3,095 | +0.12(+0.48%) |
Jun 10, 2010 | 23.38 | 24.22 | 23.33 | 24.22 | 6,933 | +0.80(+3.41%) |
Jun 09, 2010 | 23.83 | 23.83 | 23.40 | 23.42 | 10,584 | +0.08(+0.35%) |
Jun 08, 2010 | 23.89 | 23.89 | 23.34 | 23.34 | 1,348 | -0.54(-2.28%) |
Jun 07, 2010 | 24.91 | 25.05 | 23.88 | 23.88 | 5,358 | +0.02(+0.10%) |
Jun 04, 2010 | 25.71 | 25.71 | 23.86 | 23.86 | 11,877 | -1.53(-6.01%) |
Jun 03, 2010 | 25.71 | 25.71 | 25.25 | 25.38 | 5,041 | -0.39(-1.50%) |
Jun 02, 2010 | 25.85 | 25.85 | 24.80 | 25.77 | 7,738 | +0.54(+2.16%) |