Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.29 | 32.73 | 32.15 | 32.36 | 602,740 | +0.29(+0.91%) |
Jan 28, 2011 | 32.94 | 33.63 | 32.00 | 32.07 | 680,268 | -0.92(-2.79%) |
Jan 27, 2011 | 33.29 | 33.62 | 32.33 | 32.99 | 1,108,791 | -0.36(-1.08%) |
Jan 26, 2011 | 32.26 | 33.37 | 32.04 | 33.35 | 1,569,694 | +0.08(+0.24%) |
Jan 25, 2011 | 32.44 | 33.34 | 30.37 | 33.27 | 2,082,337 | -0.28(-0.84%) |
Jan 24, 2011 | 33.11 | 33.85 | 32.95 | 33.55 | 725,187 | +0.57(+1.73%) |
Jan 21, 2011 | 33.21 | 33.54 | 32.72 | 32.98 | 560,378 | +0.15(+0.45%) |
Jan 20, 2011 | 33.66 | 34.07 | 32.61 | 32.83 | 853,399 | -1.15(-3.39%) |
Jan 19, 2011 | 34.43 | 35.14 | 33.68 | 33.98 | 786,652 | -1.21(-3.43%) |
Jan 18, 2011 | 32.67 | 35.19 | 32.65 | 35.19 | 880,837 | +2.40(+7.33%) |
Jan 14, 2011 | 32.56 | 32.96 | 32.09 | 32.78 | 267,283 | +0.20(+0.60%) |
Jan 13, 2011 | 32.88 | 33.02 | 32.49 | 32.59 | 173,074 | -0.27(-0.81%) |
Jan 12, 2011 | 33.24 | 33.24 | 32.41 | 32.85 | 352,756 | +0.00(+0.00%) |
Jan 11, 2011 | 32.45 | 33.06 | 32.45 | 32.85 | 325,537 | +0.60(+1.87%) |
Jan 10, 2011 | 32.42 | 32.47 | 31.83 | 32.25 | 329,400 | -0.44(-1.34%) |
Jan 07, 2011 | 32.74 | 33.02 | 32.15 | 32.69 | 363,455 | -0.07(-0.21%) |
Jan 06, 2011 | 33.13 | 33.24 | 32.49 | 32.76 | 406,897 | -0.50(-1.51%) |
Jan 05, 2011 | 32.94 | 33.61 | 32.43 | 33.26 | 1,117,267 | +0.13(+0.40%) |
Jan 04, 2011 | 33.08 | 33.66 | 32.23 | 33.13 | 651,633 | +0.42(+1.29%) |
Jan 03, 2011 | 31.93 | 33.27 | 31.93 | 32.70 | 473,660 | +1.20(+3.80%) |
Dec 31, 2010 | 32.02 | 32.21 | 31.48 | 31.51 | 218,291 | -0.61(-1.90%) |
Dec 30, 2010 | 32.05 | 32.65 | 32.05 | 32.12 | 223,202 | +0.00(+0.00%) |
Dec 29, 2010 | 31.82 | 32.27 | 31.74 | 32.12 | 224,950 | +0.42(+1.33%) |
Dec 28, 2010 | 31.73 | 31.95 | 31.54 | 31.69 | 225,571 | +0.12(+0.37%) |
Dec 27, 2010 | 32.23 | 32.23 | 31.51 | 31.58 | 255,047 | -0.78(-2.40%) |
Dec 23, 2010 | 32.76 | 33.03 | 32.27 | 32.35 | 379,701 | -0.45(-1.38%) |
Dec 22, 2010 | 32.52 | 32.87 | 32.30 | 32.81 | 568,133 | +0.41(+1.28%) |
Dec 21, 2010 | 31.37 | 32.62 | 31.31 | 32.39 | 431,539 | +1.24(+3.97%) |
Dec 20, 2010 | 31.51 | 31.58 | 31.05 | 31.15 | 315,444 | -0.32(-1.02%) |
Dec 17, 2010 | 30.74 | 31.65 | 30.66 | 31.48 | 739,202 | +0.67(+2.19%) |
Dec 16, 2010 | 30.25 | 30.88 | 30.14 | 30.80 | 307,710 | +0.53(+1.76%) |
Dec 15, 2010 | 30.69 | 31.19 | 30.25 | 30.27 | 393,771 | -0.52(-1.70%) |
Dec 14, 2010 | 30.46 | 31.12 | 30.41 | 30.79 | 371,610 | +0.37(+1.21%) |
Dec 13, 2010 | 30.47 | 31.31 | 30.37 | 30.43 | 347,641 | +0.30(+0.99%) |
Dec 10, 2010 | 30.12 | 30.49 | 29.67 | 30.13 | 369,975 | +0.05(+0.16%) |
Dec 09, 2010 | 30.47 | 30.61 | 29.85 | 30.08 | 378,465 | -0.11(-0.36%) |
Dec 08, 2010 | 30.32 | 30.88 | 30.12 | 30.19 | 460,582 | -0.09(-0.31%) |
Dec 07, 2010 | 31.16 | 31.30 | 30.25 | 30.29 | 423,853 | -0.27(-0.87%) |
Dec 06, 2010 | 30.52 | 30.84 | 30.20 | 30.55 | 404,401 | -0.23(-0.74%) |
Dec 03, 2010 | 30.18 | 30.93 | 30.14 | 30.78 | 244,798 | +0.38(+1.26%) |
Dec 02, 2010 | 30.05 | 30.85 | 30.05 | 30.39 | 295,309 | +0.46(+1.54%) |
Dec 01, 2010 | 29.26 | 30.09 | 29.17 | 29.93 | 432,899 | +1.38(+4.83%) |
Nov 30, 2010 | 28.68 | 29.41 | 28.20 | 28.55 | 486,611 | -0.42(-1.46%) |
Nov 29, 2010 | 28.00 | 29.08 | 27.33 | 28.98 | 483,179 | +0.78(+2.75%) |
Nov 26, 2010 | 28.37 | 28.56 | 28.06 | 28.20 | 92,634 | -0.52(-1.80%) |
Nov 24, 2010 | 28.32 | 28.72 | 28.72 | 28.72 | 235,896 | +0.69(+2.46%) |
Nov 23, 2010 | 28.18 | 28.27 | 27.76 | 28.03 | 320,556 | -0.70(-2.45%) |
Nov 22, 2010 | 28.24 | 28.80 | 27.70 | 28.73 | 350,741 | +0.33(+1.16%) |
Nov 19, 2010 | 28.27 | 28.64 | 27.62 | 28.41 | 378,917 | -0.03(-0.11%) |
Nov 18, 2010 | 27.86 | 28.91 | 27.85 | 28.44 | 507,237 | +1.13(+4.13%) |
Nov 17, 2010 | 27.57 | 27.93 | 27.10 | 27.31 | 575,239 | -0.22(-0.80%) |
Nov 16, 2010 | 27.85 | 27.89 | 26.74 | 27.53 | 544,730 | -0.78(-2.74%) |
Nov 15, 2010 | 28.37 | 28.97 | 28.24 | 28.30 | 287,704 | +0.23(+0.84%) |
Nov 12, 2010 | 28.41 | 28.62 | 27.64 | 28.07 | 429,776 | -0.74(-2.58%) |
Nov 11, 2010 | 28.70 | 29.42 | 28.52 | 28.81 | 442,543 | -0.27(-0.92%) |
Nov 10, 2010 | 28.66 | 29.13 | 27.96 | 29.08 | 373,769 | +0.52(+1.84%) |
Nov 09, 2010 | 30.03 | 30.08 | 28.30 | 28.55 | 336,938 | -1.28(-4.28%) |
Nov 08, 2010 | 29.78 | 29.89 | 29.35 | 29.83 | 224,152 | -0.07(-0.24%) |
Nov 05, 2010 | 29.67 | 30.51 | 29.67 | 29.90 | 371,697 | +0.26(+0.87%) |
Nov 04, 2010 | 28.91 | 29.88 | 28.83 | 29.64 | 413,609 | +1.29(+4.56%) |
Nov 03, 2010 | 29.01 | 29.05 | 27.64 | 28.35 | 657,030 | -0.60(-2.06%) |
Nov 02, 2010 | 29.02 | 29.17 | 28.81 | 28.95 | 312,064 | +0.32(+1.12%) |
Nov 01, 2010 | 28.25 | 29.06 | 28.16 | 28.63 | 486,575 | +0.70(+2.52%) |
Oct 29, 2010 | 27.68 | 28.12 | 27.26 | 27.92 | 581,486 | +0.17(+0.62%) |
Oct 28, 2010 | 28.46 | 28.92 | 27.57 | 27.75 | 470,115 | -0.53(-1.88%) |
Oct 27, 2010 | 28.30 | 28.38 | 27.11 | 28.28 | 948,761 | -0.92(-3.14%) |
Oct 25, 2010 | 28.80 | 29.64 | 28.68 | 29.20 | 408,612 | +0.77(+2.70%) |
Oct 22, 2010 | 29.09 | 29.20 | 28.33 | 28.43 | 606,978 | -0.52(-1.79%) |
Oct 21, 2010 | 29.45 | 29.86 | 28.43 | 28.95 | 712,041 | -0.38(-1.30%) |
Oct 20, 2010 | 28.87 | 29.67 | 28.83 | 29.33 | 268,603 | +0.66(+2.31%) |
Oct 19, 2010 | 29.41 | 29.66 | 28.53 | 28.67 | 467,021 | -1.48(-4.91%) |
Oct 18, 2010 | 29.91 | 30.19 | 29.57 | 30.15 | 466,680 | +0.26(+0.89%) |
Oct 15, 2010 | 29.52 | 29.97 | 28.74 | 29.88 | 1,259,026 | +0.51(+1.72%) |
Oct 14, 2010 | 28.99 | 29.55 | 28.70 | 29.37 | 686,159 | +0.41(+1.43%) |
Oct 13, 2010 | 28.31 | 29.39 | 28.31 | 28.96 | 633,337 | +0.99(+3.54%) |
Oct 12, 2010 | 27.75 | 28.10 | 27.03 | 27.97 | 363,055 | -0.02(-0.06%) |
Oct 11, 2010 | 28.18 | 28.38 | 27.89 | 27.99 | 233,443 | -0.30(-1.05%) |
Oct 08, 2010 | 28.28 | 28.49 | 27.30 | 28.28 | 451,727 | +1.04(+3.80%) |
Oct 07, 2010 | 27.47 | 27.47 | 26.77 | 27.25 | 438,354 | +0.05(+0.20%) |
Oct 06, 2010 | 27.24 | 27.62 | 27.03 | 27.19 | 359,417 | -0.06(-0.23%) |
Oct 05, 2010 | 27.36 | 27.89 | 26.97 | 27.26 | 514,808 | +0.28(+1.04%) |
Oct 04, 2010 | 26.66 | 27.03 | 26.63 | 26.98 | 511,208 | +0.25(+0.93%) |
Oct 01, 2010 | 26.73 | 27.04 | 26.38 | 26.73 | 427,667 | +0.47(+1.78%) |
Sep 30, 2010 | 27.24 | 27.54 | 26.08 | 26.26 | 607,252 | -0.55(-2.03%) |
Sep 29, 2010 | 26.30 | 27.13 | 26.17 | 26.80 | 376,446 | +0.31(+1.18%) |
Sep 28, 2010 | 27.21 | 27.33 | 26.13 | 26.49 | 761,420 | -0.76(-2.80%) |
Sep 27, 2010 | 26.80 | 27.75 | 26.80 | 27.26 | 583,787 | +0.41(+1.54%) |
Sep 24, 2010 | 26.34 | 26.97 | 26.23 | 26.84 | 429,461 | +1.11(+4.33%) |
Sep 23, 2010 | 25.77 | 26.29 | 25.57 | 25.73 | 487,703 | -0.32(-1.23%) |
Sep 22, 2010 | 25.88 | 26.74 | 25.87 | 26.05 | 450,171 | +0.05(+0.18%) |
Sep 21, 2010 | 25.82 | 26.20 | 25.53 | 26.00 | 456,126 | +0.26(+1.03%) |
Sep 20, 2010 | 25.95 | 25.95 | 25.40 | 25.74 | 727,848 | -0.12(-0.45%) |
Sep 17, 2010 | 25.85 | 26.99 | 25.85 | 25.85 | 860,991 | -0.68(-2.56%) |
Sep 15, 2010 | 26.59 | 26.66 | 26.24 | 26.53 | 238,946 | -0.17(-0.64%) |
Sep 14, 2010 | 26.94 | 27.14 | 26.48 | 26.70 | 251,334 | -0.39(-1.44%) |
Sep 13, 2010 | 26.85 | 27.40 | 26.79 | 27.09 | 401,574 | +0.77(+2.93%) |
Sep 10, 2010 | 25.88 | 26.55 | 25.88 | 26.32 | 306,150 | +0.48(+1.84%) |
Sep 09, 2010 | 26.66 | 26.66 | 25.66 | 25.85 | 267,426 | -0.25(-0.96%) |
Sep 08, 2010 | 25.64 | 26.35 | 25.64 | 26.09 | 335,483 | +0.45(+1.76%) |
Sep 07, 2010 | 25.60 | 26.04 | 25.21 | 25.64 | 297,055 | -0.15(-0.57%) |
Sep 03, 2010 | 25.85 | 26.09 | 25.39 | 25.79 | 285,327 | +0.38(+1.50%) |
Sep 02, 2010 | 25.35 | 25.47 | 24.82 | 25.41 | 249,618 | -0.04(-0.15%) |
Sep 01, 2010 | 24.59 | 25.48 | 24.54 | 25.45 | 443,818 | +1.27(+5.25%) |
Aug 31, 2010 | 24.16 | 24.63 | 23.52 | 24.18 | 1,411 | +0.28(+1.17%) |
Aug 30, 2010 | 24.28 | 24.37 | 23.78 | 23.90 | 351,658 | +0.09(+0.39%) |
Aug 27, 2010 | 23.80 | 24.54 | 23.51 | 23.80 | 551,071 | -0.26(-1.10%) |
Aug 26, 2010 | 24.18 | 24.75 | 23.85 | 24.07 | 529,098 | +0.09(+0.39%) |
Aug 25, 2010 | 24.01 | 24.09 | 23.41 | 23.98 | 715,706 | -0.23(-0.96%) |
Aug 24, 2010 | 24.08 | 24.56 | 23.73 | 24.21 | 529,893 | -0.37(-1.51%) |
Aug 23, 2010 | 26.02 | 26.12 | 24.53 | 24.58 | 820,733 | -1.19(-4.60%) |
Aug 20, 2010 | 26.09 | 26.09 | 25.22 | 25.77 | 304,523 | -0.44(-1.68%) |
Aug 19, 2010 | 26.36 | 27.31 | 25.84 | 26.21 | 570,428 | -0.53(-1.97%) |
Aug 18, 2010 | 26.12 | 26.93 | 25.70 | 26.73 | 675,739 | +0.51(+1.95%) |
Aug 17, 2010 | 25.80 | 26.37 | 25.34 | 26.22 | 447,019 | +0.89(+3.52%) |
Aug 16, 2010 | 25.02 | 25.61 | 24.94 | 25.33 | 389,491 | +0.13(+0.52%) |
Aug 13, 2010 | 25.20 | 25.39 | 24.36 | 25.20 | 681,655 | +0.67(+2.72%) |
Aug 12, 2010 | 25.02 | 25.15 | 24.36 | 24.53 | 965,322 | -0.89(-3.50%) |
Aug 11, 2010 | 26.52 | 26.52 | 25.33 | 25.42 | 598,959 | -1.84(-6.74%) |
Aug 10, 2010 | 27.34 | 27.48 | 26.56 | 27.26 | 547,729 | -0.63(-2.25%) |
Aug 09, 2010 | 28.34 | 28.34 | 27.68 | 27.89 | 389,107 | -0.29(-1.04%) |
Aug 06, 2010 | 28.18 | 28.34 | 26.74 | 28.18 | 506,530 | +0.67(+2.45%) |
Aug 05, 2010 | 27.69 | 28.07 | 27.41 | 27.51 | 337,141 | -0.57(-2.01%) |
Aug 04, 2010 | 27.55 | 28.09 | 27.07 | 28.07 | 523,988 | +0.67(+2.46%) |
Aug 03, 2010 | 27.97 | 28.14 | 27.32 | 27.40 | 477,759 | -0.84(-2.96%) |
Aug 02, 2010 | 27.81 | 28.48 | 27.44 | 28.24 | 441,279 | +1.16(+4.29%) |
Jul 30, 2010 | 27.07 | 27.31 | 26.48 | 27.07 | 723,326 | -0.57(-2.05%) |
Jul 29, 2010 | 27.71 | 28.65 | 26.77 | 27.64 | 759,072 | -0.13(-0.47%) |
Jul 28, 2010 | 28.70 | 29.32 | 27.70 | 27.77 | 811,423 | -1.32(-4.55%) |
Jul 27, 2010 | 29.82 | 30.10 | 28.79 | 29.10 | 613,144 | -0.43(-1.44%) |
Jul 26, 2010 | 28.79 | 29.57 | 28.41 | 29.52 | 569,198 | +0.73(+2.53%) |
Jul 23, 2010 | 27.53 | 28.85 | 27.04 | 28.79 | 667,059 | +1.06(+3.83%) |
Jul 22, 2010 | 27.10 | 27.99 | 27.04 | 27.73 | 425,901 | +1.26(+4.77%) |
Jul 21, 2010 | 26.97 | 27.62 | 26.24 | 26.47 | 605,231 | -0.15(-0.55%) |
Jul 20, 2010 | 24.50 | 26.69 | 24.50 | 26.62 | 520,309 | +1.48(+5.89%) |
Jul 19, 2010 | 25.37 | 25.84 | 24.79 | 25.14 | 641,192 | -0.03(-0.12%) |
Jul 16, 2010 | 25.17 | 26.00 | 25.00 | 25.17 | 526,602 | -0.88(-3.39%) |
Jul 15, 2010 | 26.87 | 26.88 | 25.89 | 26.05 | 566,752 | -0.75(-2.80%) |
Jul 14, 2010 | 26.37 | 26.99 | 26.04 | 26.80 | 745,654 | +0.19(+0.73%) |
Jul 13, 2010 | 26.80 | 26.87 | 26.38 | 26.61 | 731,859 | +0.38(+1.45%) |
Jul 12, 2010 | 27.09 | 27.39 | 26.11 | 26.23 | 450,112 | -1.30(-4.73%) |
Jul 09, 2010 | 27.53 | 27.81 | 26.66 | 27.53 | 452,573 | +0.86(+3.22%) |
Jul 08, 2010 | 26.88 | 26.88 | 25.98 | 26.67 | 729,031 | +0.22(+0.85%) |
Jul 07, 2010 | 25.21 | 26.48 | 25.09 | 26.45 | 1,015,346 | +1.66(+6.69%) |
Jul 06, 2010 | 25.88 | 26.14 | 24.50 | 24.79 | 1,053 | -0.19(-0.78%) |
Jul 02, 2010 | 24.98 | 25.70 | 24.67 | 24.98 | 443,512 | -0.26(-1.04%) |
Jul 01, 2010 | 25.39 | 25.85 | 24.17 | 25.25 | 1,021,774 | -0.19(-0.73%) |
Jun 30, 2010 | 25.80 | 26.61 | 25.35 | 25.43 | 684,318 | -0.52(-2.00%) |
Jun 29, 2010 | 27.01 | 27.11 | 25.70 | 25.95 | 958,613 | -2.15(-7.66%) |
Jun 25, 2010 | 28.10 | 28.28 | 27.31 | 28.10 | 1,762,250 | +0.48(+1.74%) |
Jun 24, 2010 | 28.31 | 28.46 | 27.53 | 27.62 | 439,830 | -1.06(-3.70%) |
Jun 23, 2010 | 28.47 | 29.08 | 27.94 | 28.69 | 718,096 | +0.31(+1.09%) |
Jun 22, 2010 | 29.69 | 30.22 | 28.29 | 28.38 | 820,364 | -1.31(-4.41%) |
Jun 21, 2010 | 30.11 | 31.35 | 29.42 | 29.68 | 832,697 | +0.21(+0.71%) |
Jun 18, 2010 | 29.48 | 29.82 | 29.34 | 29.48 | 1,417,400 | -0.03(-0.11%) |
Jun 17, 2010 | 29.65 | 29.73 | 28.83 | 29.51 | 728,549 | -0.19(-0.63%) |
Jun 16, 2010 | 30.15 | 30.30 | 29.57 | 29.69 | 1,484,026 | -1.04(-3.38%) |
Jun 15, 2010 | 30.73 | 31.08 | 30.18 | 30.73 | 1,128,562 | +0.23(+0.76%) |
Jun 14, 2010 | 30.76 | 31.68 | 30.36 | 30.50 | 1,289,474 | +0.29(+0.97%) |
Jun 11, 2010 | 27.97 | 30.34 | 27.87 | 30.20 | 1,105,494 | +1.75(+6.15%) |
Jun 10, 2010 | 27.83 | 28.47 | 27.83 | 28.45 | 830,452 | +1.37(+5.06%) |
Jun 09, 2010 | 26.78 | 27.81 | 26.77 | 27.08 | 1,104,939 | +0.38(+1.42%) |
Jun 08, 2010 | 26.67 | 26.91 | 25.97 | 26.70 | 1,161 | +0.27(+1.03%) |
Jun 07, 2010 | 27.56 | 27.87 | 26.40 | 26.43 | 622,659 | -0.93(-3.40%) |
Jun 04, 2010 | 27.36 | 28.87 | 27.13 | 27.36 | 784,992 | -1.94(-6.61%) |
Jun 03, 2010 | 29.72 | 30.02 | 28.48 | 29.30 | 891,704 | -0.53(-1.79%) |
Jun 02, 2010 | 28.28 | 29.84 | 28.13 | 29.83 | 1,643 | +1.75(+6.23%) |
Jun 01, 2010 | 29.63 | 29.92 | 28.07 | 28.08 | 897,341 | -2.06(-6.84%) |
May 28, 2010 | 30.14 | 30.89 | 29.63 | 30.14 | 638,829 | -0.70(-2.29%) |
May 27, 2010 | 29.96 | 30.85 | 29.82 | 30.85 | 737,724 | +1.77(+6.10%) |
May 26, 2010 | 29.73 | 30.38 | 28.78 | 29.07 | 810,769 | -0.17(-0.58%) |
May 25, 2010 | 27.49 | 29.30 | 26.83 | 29.24 | 1,281,005 | +0.49(+1.70%) |
May 24, 2010 | 28.34 | 30.19 | 28.02 | 28.76 | 1,265,632 | +0.61(+2.17%) |
May 21, 2010 | 25.98 | 28.57 | 25.58 | 28.14 | 1,266,839 | +1.45(+5.43%) |
May 20, 2010 | 27.65 | 28.00 | 26.67 | 26.69 | 1,016,662 | -2.01(-7.02%) |
May 19, 2010 | 28.62 | 29.28 | 27.77 | 28.71 | 815,701 | -0.18(-0.62%) |
May 18, 2010 | 29.68 | 30.10 | 28.79 | 28.89 | 1,102,803 | -0.21(-0.72%) |
May 17, 2010 | 30.48 | 30.48 | 28.45 | 29.10 | 1,240,995 | -1.22(-4.04%) |
May 14, 2010 | 30.32 | 31.52 | 29.68 | 30.32 | 789,904 | -1.57(-4.93%) |
May 13, 2010 | 32.02 | 33.33 | 31.59 | 31.89 | 665,717 | -0.14(-0.44%) |
May 12, 2010 | 30.89 | 32.13 | 30.79 | 32.03 | 655,753 | +1.29(+4.18%) |
May 11, 2010 | 31.48 | 31.69 | 30.67 | 30.75 | 800,649 | -0.80(-2.53%) |
May 10, 2010 | 31.64 | 31.68 | 30.99 | 31.54 | 1,060,633 | +1.76(+5.90%) |
May 07, 2010 | 28.88 | 30.30 | 27.69 | 29.79 | 2,068,599 | +0.85(+2.95%) |
May 06, 2010 | 29.15 | 30.95 | 26.73 | 28.93 | 1,427,560 | -0.06(-0.21%) |
May 05, 2010 | 29.02 | 29.84 | 28.98 | 29.00 | 1,091,728 | -0.91(-3.03%) |
May 04, 2010 | 29.99 | 30.23 | 29.13 | 29.90 | 911,428 | -0.90(-2.92%) |
May 03, 2010 | 30.58 | 31.13 | 29.84 | 30.80 | 725,081 | +0.38(+1.25%) |
Apr 30, 2010 | 31.47 | 31.64 | 30.36 | 30.42 | 575,035 | -0.94(-2.99%) |
Apr 29, 2010 | 31.20 | 31.75 | 30.97 | 31.36 | 866,847 | +0.60(+1.96%) |
Apr 28, 2010 | 30.97 | 31.21 | 30.02 | 30.75 | 948,463 | +0.15(+0.50%) |
Apr 27, 2010 | 32.84 | 32.90 | 30.55 | 30.60 | 1,244,028 | -2.03(-6.22%) |
Apr 26, 2010 | 33.05 | 33.35 | 32.37 | 32.63 | 793,871 | -0.16(-0.49%) |
Apr 23, 2010 | 32.16 | 32.85 | 32.08 | 32.79 | 633,983 | +0.74(+2.31%) |
Apr 22, 2010 | 30.68 | 32.19 | 30.65 | 32.05 | 895,319 | +0.76(+2.41%) |
Apr 21, 2010 | 30.72 | 31.56 | 30.30 | 31.29 | 1,146,691 | +2.04(+6.96%) |
Apr 20, 2010 | 28.66 | 29.33 | 28.35 | 29.26 | 672,870 | +0.77(+2.71%) |
Apr 19, 2010 | 29.55 | 29.71 | 27.95 | 28.49 | 963,083 | -1.34(-4.50%) |
Apr 16, 2010 | 30.32 | 30.81 | 29.61 | 29.83 | 936,999 | -0.83(-2.69%) |
Apr 15, 2010 | 30.87 | 31.35 | 30.58 | 30.65 | 553,636 | -0.39(-1.24%) |
Apr 14, 2010 | 30.26 | 31.42 | 29.97 | 31.04 | 880,927 | +1.07(+3.58%) |
Apr 13, 2010 | 29.54 | 30.08 | 29.23 | 29.97 | 584,544 | +0.42(+1.44%) |
Apr 12, 2010 | 30.01 | 30.16 | 29.34 | 29.54 | 651,799 | -0.25(-0.83%) |
Apr 09, 2010 | 29.77 | 30.15 | 29.36 | 29.79 | 394,434 | +0.10(+0.34%) |
Apr 08, 2010 | 29.28 | 29.82 | 28.95 | 29.69 | 588,355 | +0.14(+0.47%) |
Apr 07, 2010 | 29.39 | 29.75 | 29.15 | 29.55 | 842,917 | -0.10(-0.34%) |
Apr 06, 2010 | 28.98 | 29.77 | 28.82 | 29.65 | 887,952 | +0.66(+2.26%) |
Apr 05, 2010 | 28.96 | 29.35 | 28.73 | 29.00 | 664,291 | +0.25(+0.86%) |
Apr 01, 2010 | 28.80 | 28.75 | 28.75 | 28.75 | 484,463 | +0.52(+1.86%) |
Mar 31, 2010 | 28.80 | 29.94 | 28.06 | 28.22 | 1,136,600 | +0.32(+1.13%) |
Mar 30, 2010 | 28.26 | 28.58 | 27.38 | 27.91 | 516,999 | -0.26(-0.93%) |
Mar 29, 2010 | 27.61 | 28.33 | 27.48 | 28.17 | 930,652 | +0.96(+3.51%) |
Mar 26, 2010 | 26.58 | 27.38 | 26.30 | 27.21 | 775,400 | +0.89(+3.37%) |
Mar 25, 2010 | 27.57 | 27.76 | 26.22 | 26.33 | 772,944 | -0.93(-3.40%) |
Mar 24, 2010 | 27.82 | 27.96 | 27.10 | 27.25 | 868,077 | -0.86(-3.07%) |
Mar 23, 2010 | 27.03 | 28.20 | 26.76 | 28.12 | 941,904 | +1.06(+3.90%) |
Mar 22, 2010 | 26.80 | 27.34 | 26.61 | 27.06 | 915,808 | -0.09(-0.34%) |
Mar 19, 2010 | 26.47 | 27.48 | 26.41 | 27.15 | 2,039,184 | +0.87(+3.32%) |
Mar 18, 2010 | 27.01 | 27.11 | 26.22 | 26.28 | 609,846 | -0.86(-3.18%) |
Mar 17, 2010 | 27.11 | 27.66 | 27.09 | 27.14 | 489,397 | +0.17(+0.63%) |
Mar 16, 2010 | 26.20 | 27.08 | 26.10 | 26.98 | 639,959 | +0.94(+3.61%) |
Mar 15, 2010 | 25.86 | 26.07 | 25.76 | 26.03 | 717,382 | -0.76(-2.82%) |
Mar 12, 2010 | 25.93 | 26.87 | 25.80 | 26.79 | 962,070 | +1.03(+4.01%) |
Mar 11, 2010 | 25.22 | 26.10 | 24.85 | 25.76 | 634,401 | +0.36(+1.43%) |
Mar 10, 2010 | 25.39 | 25.86 | 24.95 | 25.39 | 496,950 | -0.03(-0.12%) |
Mar 09, 2010 | 25.19 | 25.73 | 25.19 | 25.43 | 489,458 | -0.02(-0.06%) |
Mar 08, 2010 | 25.21 | 25.47 | 24.92 | 25.44 | 415,117 | +0.22(+0.89%) |
Mar 05, 2010 | 24.93 | 25.33 | 24.82 | 25.22 | 492,736 | +0.57(+2.32%) |
Mar 04, 2010 | 24.80 | 25.15 | 24.41 | 24.65 | 316,109 | -0.05(-0.22%) |
Mar 03, 2010 | 24.34 | 25.40 | 24.34 | 24.70 | 542,468 | +0.29(+1.20%) |
Mar 02, 2010 | 24.09 | 24.83 | 23.98 | 24.41 | 472,789 | +0.47(+1.97%) |
Mar 01, 2010 | 23.05 | 23.94 | 22.97 | 23.94 | 538,543 | +0.90(+3.92%) |
Feb 26, 2010 | 22.76 | 23.13 | 22.39 | 23.03 | 484,485 | +0.15(+0.67%) |
Feb 25, 2010 | 22.15 | 23.00 | 21.85 | 22.88 | 596,649 | +0.28(+1.23%) |
Feb 24, 2010 | 23.08 | 23.34 | 22.41 | 22.60 | 655,469 | -0.44(-1.91%) |
Feb 23, 2010 | 23.52 | 23.84 | 22.74 | 23.04 | 522,500 | -0.72(-3.02%) |
Feb 22, 2010 | 24.32 | 24.32 | 23.58 | 23.76 | 607,339 | -0.21(-0.87%) |
Feb 19, 2010 | 23.69 | 24.37 | 23.43 | 23.97 | 421,567 | +0.17(+0.71%) |
Feb 18, 2010 | 23.25 | 23.91 | 23.24 | 23.80 | 574,773 | +0.49(+2.12%) |
Feb 17, 2010 | 23.45 | 23.68 | 23.16 | 23.30 | 892,376 | -0.12(-0.49%) |
Feb 16, 2010 | 22.17 | 23.42 | 21.93 | 23.42 | 744,679 | +1.70(+7.81%) |
Feb 12, 2010 | 21.39 | 21.72 | 21.72 | 21.72 | 719,951 | -0.05(-0.21%) |
Feb 11, 2010 | 21.14 | 22.16 | 21.06 | 21.77 | 738,810 | +0.78(+3.71%) |
Feb 10, 2010 | 21.54 | 21.56 | 20.85 | 20.99 | 581,231 | -0.63(-2.92%) |
Feb 09, 2010 | 20.86 | 21.87 | 20.85 | 21.62 | 732,511 | +1.16(+5.65%) |
Feb 08, 2010 | 20.77 | 21.34 | 20.35 | 20.47 | 455,720 | -0.34(-1.63%) |
Feb 05, 2010 | 20.49 | 20.93 | 19.82 | 20.81 | 993,451 | +0.26(+1.28%) |
Feb 04, 2010 | 21.75 | 21.75 | 20.41 | 20.54 | 825,109 | -1.48(-6.72%) |
Feb 03, 2010 | 22.51 | 22.80 | 21.88 | 22.02 | 534,220 | -0.59(-2.59%) |
Feb 02, 2010 | 22.33 | 22.80 | 22.06 | 22.61 | 605,785 | +0.99(+4.56%) |