Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 35.35 | 36.18 | 34.77 | 35.03 | 83,122 | -0.24(-0.69%) |
Feb 25, 2011 | 35.13 | 35.47 | 34.80 | 35.27 | 48,668 | +0.16(+0.47%) |
Feb 24, 2011 | 34.64 | 35.55 | 34.48 | 35.11 | 116,061 | +0.67(+1.95%) |
Feb 23, 2011 | 35.94 | 36.11 | 34.34 | 34.44 | 154,585 | -1.38(-3.85%) |
Feb 22, 2011 | 36.04 | 36.77 | 35.46 | 35.82 | 125,196 | -0.70(-1.91%) |
Feb 18, 2011 | 36.28 | 37.10 | 36.08 | 36.51 | 147,586 | +0.43(+1.18%) |
Feb 17, 2011 | 36.01 | 36.25 | 35.81 | 36.09 | 38,413 | +0.08(+0.21%) |
Feb 16, 2011 | 36.21 | 36.28 | 35.71 | 36.01 | 45,200 | +0.10(+0.27%) |
Feb 15, 2011 | 35.78 | 36.19 | 35.58 | 35.91 | 62,966 | -0.15(-0.43%) |
Feb 14, 2011 | 35.73 | 36.09 | 35.61 | 36.07 | 110,035 | +0.19(+0.54%) |
Feb 11, 2011 | 35.11 | 35.93 | 34.88 | 35.87 | 79,688 | +0.45(+1.28%) |
Feb 10, 2011 | 36.54 | 37.00 | 34.44 | 35.42 | 276,129 | -1.93(-5.16%) |
Feb 09, 2011 | 36.64 | 37.57 | 36.53 | 37.35 | 85,050 | +0.43(+1.15%) |
Feb 08, 2011 | 36.21 | 36.92 | 35.86 | 36.92 | 68,594 | +0.59(+1.63%) |
Feb 07, 2011 | 36.18 | 36.90 | 36.18 | 36.33 | 53,431 | +0.08(+0.21%) |
Feb 04, 2011 | 37.00 | 37.00 | 36.17 | 36.25 | 30,710 | -0.90(-2.42%) |
Feb 03, 2011 | 37.03 | 37.69 | 36.33 | 37.15 | 79,309 | +0.36(+0.97%) |
Feb 02, 2011 | 36.29 | 37.46 | 36.00 | 36.79 | 80,738 | +1.11(+3.12%) |
Feb 01, 2011 | 33.85 | 35.74 | 33.43 | 35.68 | 70,895 | +2.02(+6.01%) |
Jan 31, 2011 | 33.85 | 34.08 | 32.91 | 33.66 | 95,027 | +0.08(+0.23%) |
Jan 28, 2011 | 35.52 | 35.52 | 33.26 | 33.58 | 100,137 | -2.04(-5.73%) |
Jan 27, 2011 | 35.81 | 35.82 | 34.86 | 35.62 | 24,470 | -0.19(-0.54%) |
Jan 26, 2011 | 35.14 | 35.99 | 35.04 | 35.82 | 77,137 | +0.71(+2.01%) |
Jan 25, 2011 | 34.44 | 35.11 | 34.16 | 35.11 | 56,136 | +0.38(+1.09%) |
Jan 24, 2011 | 34.68 | 35.15 | 34.48 | 34.73 | 92,861 | -0.01(-0.03%) |
Jan 21, 2011 | 35.92 | 36.02 | 34.22 | 34.74 | 65,907 | -0.83(-2.34%) |
Jan 20, 2011 | 36.03 | 36.33 | 35.20 | 35.57 | 38,182 | -0.75(-2.05%) |
Jan 19, 2011 | 37.15 | 37.41 | 35.92 | 36.32 | 106,760 | -0.95(-2.55%) |
Jan 18, 2011 | 36.95 | 37.35 | 36.54 | 37.27 | 52,418 | +0.06(+0.16%) |
Jan 14, 2011 | 36.64 | 37.21 | 36.30 | 37.21 | 94,467 | +0.46(+1.26%) |
Jan 13, 2011 | 37.16 | 37.17 | 36.26 | 36.75 | 41,655 | -0.42(-1.12%) |
Jan 12, 2011 | 37.12 | 37.28 | 36.86 | 37.16 | 47,350 | +0.49(+1.35%) |
Jan 11, 2011 | 36.87 | 36.89 | 36.02 | 36.67 | 50,954 | -0.09(-0.24%) |
Jan 10, 2011 | 36.45 | 36.79 | 36.36 | 36.76 | 70,231 | +0.03(+0.08%) |
Jan 07, 2011 | 36.97 | 36.97 | 36.06 | 36.73 | 70,275 | -0.06(-0.16%) |
Jan 06, 2011 | 37.38 | 37.38 | 36.31 | 36.78 | 47,690 | -0.69(-1.83%) |
Jan 05, 2011 | 36.95 | 37.69 | 36.78 | 37.47 | 41,131 | +0.45(+1.23%) |
Jan 04, 2011 | 38.19 | 38.19 | 36.29 | 37.02 | 63,985 | -0.93(-2.45%) |
Jan 03, 2011 | 38.36 | 38.72 | 37.81 | 37.95 | 52,370 | +0.12(+0.31%) |
Dec 31, 2010 | 37.08 | 38.11 | 36.78 | 37.83 | 61,600 | +0.75(+2.01%) |
Dec 30, 2010 | 37.60 | 37.79 | 37.05 | 37.08 | 26,769 | -0.55(-1.47%) |
Dec 29, 2010 | 37.66 | 37.87 | 37.53 | 37.64 | 23,470 | +0.18(+0.49%) |
Dec 28, 2010 | 37.99 | 38.10 | 37.26 | 37.45 | 65,745 | -0.48(-1.28%) |
Dec 27, 2010 | 36.51 | 38.14 | 36.49 | 37.94 | 49,890 | +0.51(+1.36%) |
Dec 23, 2010 | 37.26 | 37.88 | 37.26 | 37.43 | 48,547 | +0.30(+0.82%) |
Dec 22, 2010 | 36.57 | 37.60 | 36.57 | 37.12 | 38,008 | +0.04(+0.10%) |
Dec 21, 2010 | 36.59 | 37.52 | 36.59 | 37.08 | 54,951 | +0.78(+2.16%) |
Dec 20, 2010 | 36.71 | 36.72 | 35.93 | 36.30 | 58,404 | -0.13(-0.35%) |
Dec 17, 2010 | 36.45 | 36.77 | 36.00 | 36.43 | 144,398 | +0.05(+0.13%) |
Dec 16, 2010 | 35.78 | 36.46 | 35.42 | 36.38 | 67,721 | +0.60(+1.68%) |
Dec 15, 2010 | 35.77 | 36.41 | 35.55 | 35.78 | 74,011 | -0.10(-0.27%) |
Dec 14, 2010 | 36.01 | 36.01 | 35.72 | 35.87 | 73,615 | +0.13(+0.35%) |
Dec 13, 2010 | 36.15 | 36.38 | 35.75 | 35.75 | 45,900 | -0.35(-0.97%) |
Dec 10, 2010 | 35.84 | 36.32 | 35.25 | 36.10 | 81,861 | +0.24(+0.67%) |
Dec 09, 2010 | 36.76 | 36.76 | 35.36 | 35.85 | 129,855 | -0.42(-1.15%) |
Dec 08, 2010 | 37.16 | 37.23 | 36.09 | 36.27 | 81,148 | -0.71(-1.91%) |
Dec 07, 2010 | 36.78 | 37.71 | 36.50 | 36.98 | 108,976 | +0.74(+2.03%) |
Dec 06, 2010 | 36.03 | 36.40 | 35.93 | 36.24 | 31,128 | +0.06(+0.16%) |
Dec 03, 2010 | 35.89 | 36.28 | 35.69 | 36.18 | 75,877 | -0.06(-0.16%) |
Dec 02, 2010 | 35.99 | 36.33 | 35.79 | 36.24 | 74,661 | +0.25(+0.70%) |
Dec 01, 2010 | 36.45 | 37.36 | 35.80 | 35.99 | 192,668 | +0.28(+0.79%) |
Nov 30, 2010 | 35.21 | 35.72 | 35.15 | 35.71 | 146,378 | +0.04(+0.11%) |
Nov 29, 2010 | 35.42 | 35.77 | 34.85 | 35.67 | 74,760 | -0.10(-0.27%) |
Nov 26, 2010 | 36.13 | 36.13 | 35.67 | 35.77 | 9,551 | -0.45(-1.26%) |
Nov 24, 2010 | 34.98 | 36.22 | 36.22 | 36.22 | 122,523 | +1.34(+3.83%) |
Nov 23, 2010 | 34.82 | 35.03 | 34.17 | 34.89 | 80,286 | -0.29(-0.83%) |
Nov 22, 2010 | 34.85 | 35.32 | 34.41 | 35.18 | 44,573 | +0.15(+0.44%) |
Nov 19, 2010 | 34.70 | 35.33 | 33.95 | 35.02 | 155,041 | +0.32(+0.92%) |
Nov 18, 2010 | 34.36 | 35.08 | 34.24 | 34.70 | 73,103 | +0.88(+2.60%) |
Nov 17, 2010 | 33.88 | 33.89 | 33.45 | 33.82 | 45,587 | +0.00(+0.00%) |
Nov 16, 2010 | 33.30 | 33.92 | 32.97 | 33.82 | 92,667 | +0.13(+0.37%) |
Nov 15, 2010 | 33.88 | 34.19 | 33.63 | 33.70 | 37,127 | -0.03(-0.09%) |
Nov 12, 2010 | 33.71 | 34.06 | 33.45 | 33.73 | 41,221 | -0.19(-0.57%) |
Nov 11, 2010 | 34.19 | 34.45 | 33.88 | 33.92 | 98,089 | -0.72(-2.07%) |
Nov 10, 2010 | 34.34 | 34.97 | 33.79 | 34.63 | 49,859 | +0.45(+1.33%) |
Nov 09, 2010 | 35.00 | 35.09 | 33.97 | 34.18 | 34,980 | -0.75(-2.13%) |
Nov 08, 2010 | 34.08 | 35.09 | 34.00 | 34.93 | 54,267 | +0.59(+1.72%) |
Nov 05, 2010 | 34.69 | 35.33 | 34.02 | 34.34 | 71,950 | -0.36(-1.03%) |
Nov 04, 2010 | 33.49 | 34.84 | 33.49 | 34.69 | 76,522 | +1.93(+5.88%) |
Nov 03, 2010 | 32.70 | 32.81 | 32.35 | 32.77 | 35,403 | +0.06(+0.19%) |
Nov 02, 2010 | 31.94 | 32.86 | 31.94 | 32.70 | 68,084 | +1.09(+3.44%) |
Nov 01, 2010 | 31.91 | 33.09 | 31.35 | 31.61 | 34,647 | -0.64(-1.98%) |
Oct 29, 2010 | 32.46 | 32.46 | 32.19 | 32.25 | 36,648 | -0.24(-0.74%) |
Oct 28, 2010 | 32.82 | 32.91 | 32.24 | 32.50 | 60,908 | +0.07(+0.21%) |
Oct 27, 2010 | 32.64 | 32.64 | 31.91 | 32.43 | 83,726 | -0.88(-2.64%) |
Oct 25, 2010 | 33.16 | 33.80 | 33.16 | 33.31 | 33,683 | +0.33(+1.00%) |
Oct 22, 2010 | 33.01 | 33.19 | 32.59 | 32.98 | 27,596 | +0.04(+0.12%) |
Oct 21, 2010 | 33.47 | 33.88 | 32.38 | 32.94 | 59,373 | -0.45(-1.33%) |
Oct 20, 2010 | 33.33 | 33.88 | 33.29 | 33.39 | 30,360 | +0.37(+1.11%) |
Oct 19, 2010 | 33.20 | 33.88 | 32.74 | 33.02 | 42,472 | -0.86(-2.54%) |
Oct 18, 2010 | 33.82 | 33.88 | 33.43 | 33.88 | 28,282 | +0.25(+0.75%) |
Oct 15, 2010 | 34.67 | 34.76 | 33.38 | 33.63 | 81,012 | -0.57(-1.67%) |
Oct 14, 2010 | 34.10 | 34.59 | 33.92 | 34.20 | 44,183 | +0.15(+0.45%) |
Oct 13, 2010 | 33.67 | 34.21 | 33.32 | 34.04 | 57,426 | +0.48(+1.44%) |
Oct 12, 2010 | 33.64 | 33.79 | 33.15 | 33.56 | 22,645 | -0.21(-0.63%) |
Oct 11, 2010 | 33.65 | 34.17 | 33.61 | 33.77 | 24,346 | -0.01(-0.03%) |
Oct 08, 2010 | 33.18 | 33.88 | 32.93 | 33.78 | 61,840 | +0.71(+2.14%) |
Oct 07, 2010 | 33.70 | 33.70 | 32.87 | 33.08 | 39,425 | -0.27(-0.81%) |
Oct 06, 2010 | 33.21 | 33.63 | 32.90 | 33.35 | 57,086 | +0.14(+0.41%) |
Oct 05, 2010 | 32.18 | 33.35 | 32.05 | 33.21 | 89,623 | +1.52(+4.80%) |
Oct 04, 2010 | 32.91 | 32.91 | 31.59 | 31.69 | 59,891 | -1.25(-3.79%) |
Oct 01, 2010 | 32.91 | 33.22 | 32.26 | 32.94 | 72,799 | +0.05(+0.15%) |
Sep 30, 2010 | 33.01 | 33.49 | 32.41 | 32.89 | 75,317 | -0.02(-0.06%) |
Sep 29, 2010 | 32.66 | 32.94 | 32.52 | 32.91 | 53,729 | +0.00(+0.00%) |
Sep 28, 2010 | 32.73 | 33.10 | 31.91 | 32.91 | 36,770 | +0.37(+1.13%) |
Sep 27, 2010 | 33.12 | 33.43 | 32.35 | 32.54 | 41,603 | -0.46(-1.41%) |
Sep 24, 2010 | 32.88 | 33.40 | 32.55 | 33.01 | 73,997 | +0.70(+2.16%) |
Sep 23, 2010 | 32.34 | 33.39 | 31.98 | 32.31 | 73,750 | -0.39(-1.18%) |
Sep 22, 2010 | 32.52 | 33.10 | 32.22 | 32.70 | 70,318 | -0.06(-0.18%) |
Sep 21, 2010 | 32.28 | 33.16 | 31.80 | 32.76 | 61,044 | +0.32(+0.98%) |
Sep 20, 2010 | 31.26 | 32.45 | 31.26 | 32.44 | 72,220 | +1.23(+3.94%) |
Sep 17, 2010 | 31.65 | 31.83 | 30.73 | 31.21 | 100,099 | -0.50(-1.59%) |
Sep 15, 2010 | 31.36 | 31.92 | 31.36 | 31.71 | 41,859 | +0.11(+0.34%) |
Sep 14, 2010 | 31.80 | 31.95 | 31.50 | 31.61 | 38,539 | -0.23(-0.73%) |
Sep 13, 2010 | 31.33 | 32.08 | 30.97 | 31.84 | 67,497 | +0.94(+3.04%) |
Sep 10, 2010 | 30.58 | 31.08 | 30.53 | 30.90 | 58,882 | +0.32(+1.04%) |
Sep 09, 2010 | 30.98 | 30.98 | 30.04 | 30.58 | 75,119 | +0.02(+0.06%) |
Sep 08, 2010 | 30.40 | 30.98 | 30.38 | 30.56 | 39,021 | +0.16(+0.54%) |
Sep 07, 2010 | 30.76 | 30.85 | 30.20 | 30.40 | 99,460 | -0.42(-1.35%) |
Sep 03, 2010 | 30.52 | 30.92 | 29.95 | 30.81 | 41,594 | +0.65(+2.15%) |
Sep 02, 2010 | 29.76 | 30.29 | 29.45 | 30.16 | 43,860 | +0.22(+0.74%) |
Sep 01, 2010 | 28.90 | 30.11 | 28.40 | 29.94 | 93,994 | +1.59(+5.60%) |
Aug 31, 2010 | 28.29 | 28.68 | 28.03 | 28.35 | 57,755 | -0.05(-0.17%) |
Aug 30, 2010 | 28.78 | 28.99 | 28.35 | 28.40 | 57,229 | -0.60(-2.07%) |
Aug 27, 2010 | 27.93 | 29.09 | 27.69 | 29.00 | 79,575 | +1.51(+5.49%) |
Aug 26, 2010 | 28.97 | 28.97 | 27.47 | 27.49 | 76,148 | -1.44(-4.98%) |
Aug 25, 2010 | 27.98 | 29.03 | 27.64 | 28.93 | 65,203 | +0.77(+2.75%) |
Aug 24, 2010 | 28.12 | 28.54 | 27.78 | 28.16 | 85,576 | -0.49(-1.72%) |
Aug 23, 2010 | 30.11 | 30.11 | 28.62 | 28.65 | 43,428 | -1.21(-4.05%) |
Aug 20, 2010 | 29.96 | 30.12 | 29.47 | 29.86 | 79,359 | -0.15(-0.48%) |
Aug 19, 2010 | 32.12 | 32.12 | 29.99 | 30.01 | 114,533 | -2.34(-7.24%) |
Aug 18, 2010 | 32.16 | 32.94 | 31.75 | 32.35 | 139,210 | +0.24(+0.75%) |
Aug 17, 2010 | 30.42 | 32.38 | 30.38 | 32.11 | 115,600 | +2.07(+6.90%) |
Aug 16, 2010 | 29.23 | 30.32 | 29.14 | 30.04 | 59,991 | +0.55(+1.87%) |
Aug 13, 2010 | 29.79 | 30.01 | 29.10 | 29.49 | 113,547 | -0.50(-1.68%) |
Aug 12, 2010 | 29.96 | 30.15 | 29.55 | 29.99 | 78,240 | -0.22(-0.74%) |
Aug 11, 2010 | 30.85 | 31.40 | 30.09 | 30.21 | 129,675 | -1.19(-3.79%) |
Aug 10, 2010 | 32.52 | 32.52 | 31.09 | 31.40 | 121,025 | -1.64(-4.95%) |
Aug 09, 2010 | 32.22 | 33.12 | 31.91 | 33.04 | 88,278 | +1.10(+3.46%) |
Aug 06, 2010 | 32.45 | 33.18 | 31.17 | 31.93 | 80,697 | -1.09(-3.31%) |
Aug 05, 2010 | 31.09 | 33.38 | 30.66 | 33.03 | 110,858 | +1.76(+5.63%) |
Aug 04, 2010 | 30.96 | 31.39 | 30.72 | 31.27 | 69,993 | +0.58(+1.89%) |
Aug 03, 2010 | 30.37 | 31.19 | 29.80 | 30.69 | 101,261 | +0.18(+0.60%) |
Aug 02, 2010 | 30.12 | 30.68 | 29.85 | 30.50 | 65,170 | +0.81(+2.74%) |
Jul 30, 2010 | 29.38 | 30.15 | 29.32 | 29.69 | 58,342 | -0.15(-0.52%) |
Jul 29, 2010 | 30.07 | 30.24 | 29.29 | 29.84 | 33,001 | +0.15(+0.49%) |
Jul 28, 2010 | 30.23 | 30.38 | 29.57 | 29.70 | 71,206 | -0.69(-2.26%) |
Jul 27, 2010 | 30.84 | 31.38 | 30.32 | 30.39 | 56,924 | -0.12(-0.38%) |
Jul 26, 2010 | 29.44 | 30.55 | 29.11 | 30.50 | 76,514 | +1.25(+4.27%) |
Jul 23, 2010 | 28.24 | 29.37 | 28.01 | 29.25 | 59,127 | +0.79(+2.79%) |
Jul 22, 2010 | 27.30 | 28.53 | 27.21 | 28.46 | 87,601 | +1.65(+6.14%) |
Jul 21, 2010 | 27.41 | 27.70 | 26.80 | 26.81 | 53,291 | -0.32(-1.18%) |
Jul 20, 2010 | 26.01 | 27.19 | 25.68 | 27.13 | 60,603 | +0.72(+2.71%) |
Jul 19, 2010 | 26.60 | 26.74 | 25.93 | 26.42 | 102,458 | -0.01(-0.04%) |
Jul 16, 2010 | 27.70 | 27.79 | 26.39 | 26.43 | 92,934 | -1.59(-5.67%) |
Jul 15, 2010 | 28.48 | 28.48 | 27.73 | 28.01 | 36,197 | -0.51(-1.80%) |
Jul 14, 2010 | 28.54 | 28.72 | 28.14 | 28.53 | 73,625 | -0.22(-0.77%) |
Jul 13, 2010 | 28.19 | 28.85 | 28.19 | 28.75 | 80,457 | +1.06(+3.85%) |
Jul 12, 2010 | 28.48 | 28.59 | 27.53 | 27.68 | 37,229 | -0.82(-2.89%) |
Jul 09, 2010 | 28.56 | 28.67 | 28.04 | 28.51 | 31,196 | -0.06(-0.20%) |
Jul 08, 2010 | 28.10 | 28.81 | 27.88 | 28.57 | 94,165 | +0.70(+2.50%) |
Jul 07, 2010 | 27.08 | 27.89 | 26.84 | 27.87 | 152,737 | +0.98(+3.64%) |
Jul 06, 2010 | 27.14 | 27.58 | 26.58 | 26.89 | 176,774 | +0.10(+0.36%) |
Jul 02, 2010 | 27.97 | 27.97 | 26.79 | 26.79 | 66,305 | -0.90(-3.25%) |
Jul 01, 2010 | 28.07 | 28.34 | 27.29 | 27.69 | 53,493 | -0.37(-1.31%) |
Jun 30, 2010 | 28.18 | 29.36 | 27.94 | 28.06 | 121,055 | -0.19(-0.69%) |
Jun 29, 2010 | 29.35 | 29.35 | 27.89 | 28.26 | 108,228 | -1.01(-3.44%) |
Jun 25, 2010 | 28.88 | 29.57 | 28.50 | 29.26 | 147,307 | +0.59(+2.06%) |
Jun 24, 2010 | 28.72 | 29.51 | 28.62 | 28.67 | 89,636 | -0.22(-0.77%) |
Jun 23, 2010 | 28.43 | 29.05 | 28.05 | 28.89 | 41,524 | +0.45(+1.60%) |
Jun 22, 2010 | 29.55 | 29.77 | 28.36 | 28.44 | 23,986 | -0.91(-3.10%) |
Jun 21, 2010 | 30.43 | 30.49 | 29.05 | 29.35 | 40,427 | -0.63(-2.10%) |
Jun 18, 2010 | 30.42 | 30.42 | 29.62 | 29.98 | 121,694 | -0.23(-0.77%) |
Jun 17, 2010 | 29.84 | 30.29 | 29.25 | 30.21 | 111,970 | +0.37(+1.23%) |
Jun 16, 2010 | 29.22 | 30.11 | 29.22 | 29.84 | 65,297 | +0.32(+1.08%) |
Jun 15, 2010 | 29.22 | 29.61 | 28.48 | 29.52 | 75,924 | +0.63(+2.18%) |
Jun 14, 2010 | 28.65 | 29.47 | 28.38 | 28.89 | 87,684 | +0.62(+2.19%) |
Jun 11, 2010 | 27.90 | 28.62 | 27.81 | 28.28 | 89,864 | -0.07(-0.24%) |
Jun 10, 2010 | 27.41 | 28.39 | 27.41 | 28.34 | 115,822 | +1.47(+5.48%) |
Jun 09, 2010 | 27.00 | 27.44 | 26.53 | 26.87 | 85,436 | +0.22(+0.84%) |
Jun 08, 2010 | 26.94 | 27.38 | 26.07 | 26.65 | 47,599 | -0.24(-0.90%) |
Jun 07, 2010 | 27.07 | 27.46 | 26.70 | 26.89 | 166,550 | -0.11(-0.39%) |
Jun 04, 2010 | 27.78 | 28.07 | 26.77 | 27.00 | 160,878 | -1.62(-5.65%) |
Jun 03, 2010 | 28.31 | 29.47 | 27.98 | 28.61 | 136,095 | +0.17(+0.61%) |
Jun 02, 2010 | 27.01 | 29.04 | 26.66 | 28.44 | 164,266 | +1.69(+6.31%) |
Jun 01, 2010 | 26.91 | 27.34 | 26.53 | 26.75 | 249,347 | -0.35(-1.30%) |
May 28, 2010 | 27.49 | 27.63 | 26.75 | 27.10 | 125,264 | -0.39(-1.41%) |
May 27, 2010 | 26.77 | 27.73 | 25.48 | 27.49 | 200,134 | +1.39(+5.34%) |
May 26, 2010 | 25.91 | 26.51 | 25.83 | 26.10 | 122,355 | +0.31(+1.20%) |
May 25, 2010 | 25.72 | 25.96 | 24.79 | 25.79 | 76,611 | -0.22(-0.86%) |
May 24, 2010 | 26.63 | 26.66 | 25.93 | 26.01 | 75,055 | -0.77(-2.89%) |
May 21, 2010 | 26.14 | 26.80 | 25.99 | 26.78 | 118,811 | +0.43(+1.62%) |
May 20, 2010 | 26.97 | 28.07 | 26.33 | 26.36 | 123,682 | -2.21(-7.73%) |
May 19, 2010 | 29.50 | 29.82 | 28.37 | 28.57 | 59,622 | -1.11(-3.75%) |
May 18, 2010 | 30.70 | 31.04 | 29.47 | 29.68 | 74,794 | -0.70(-2.29%) |
May 17, 2010 | 30.83 | 31.07 | 30.06 | 30.38 | 282,682 | -0.39(-1.26%) |
May 14, 2010 | 31.64 | 31.64 | 30.34 | 30.76 | 125,310 | -1.21(-3.78%) |
May 13, 2010 | 31.99 | 32.74 | 31.73 | 31.97 | 57,071 | -0.21(-0.66%) |
May 12, 2010 | 30.19 | 32.21 | 30.19 | 32.19 | 90,588 | +2.06(+6.84%) |
May 11, 2010 | 29.91 | 30.78 | 26.86 | 30.12 | 107,741 | +1.11(+3.84%) |
May 10, 2010 | 28.51 | 29.20 | 28.42 | 29.01 | 114,743 | +1.38(+5.01%) |
May 07, 2010 | 28.05 | 28.16 | 26.94 | 27.63 | 239,339 | -0.45(-1.59%) |
May 06, 2010 | 28.96 | 29.30 | 27.59 | 28.07 | 151,120 | -1.04(-3.56%) |
May 05, 2010 | 29.36 | 29.93 | 28.96 | 29.11 | 74,210 | -1.01(-3.34%) |
May 04, 2010 | 30.76 | 30.77 | 29.97 | 30.11 | 89,723 | -1.08(-3.47%) |
May 03, 2010 | 30.67 | 31.33 | 30.42 | 31.20 | 96,445 | +0.65(+2.12%) |
Apr 30, 2010 | 31.37 | 31.40 | 30.49 | 30.55 | 108,077 | -0.80(-2.56%) |
Apr 29, 2010 | 30.94 | 31.35 | 30.82 | 31.35 | 116,227 | +0.59(+1.92%) |
Apr 28, 2010 | 30.75 | 30.90 | 30.33 | 30.76 | 74,060 | +0.12(+0.38%) |
Apr 27, 2010 | 31.27 | 31.42 | 30.56 | 30.65 | 82,452 | -0.76(-2.40%) |
Apr 26, 2010 | 31.70 | 32.00 | 31.35 | 31.40 | 83,663 | -0.45(-1.43%) |
Apr 23, 2010 | 31.86 | 31.99 | 31.54 | 31.86 | 135,953 | -0.13(-0.39%) |
Apr 22, 2010 | 31.90 | 32.06 | 31.66 | 31.98 | 92,679 | -0.24(-0.75%) |
Apr 21, 2010 | 32.52 | 32.52 | 32.06 | 32.22 | 76,066 | -0.20(-0.63%) |
Apr 20, 2010 | 32.11 | 32.75 | 32.08 | 32.43 | 279,563 | +0.37(+1.15%) |
Apr 19, 2010 | 32.25 | 32.33 | 31.51 | 32.06 | 192,425 | -0.23(-0.72%) |
Apr 16, 2010 | 32.69 | 32.77 | 31.82 | 32.29 | 70,588 | -0.36(-1.10%) |
Apr 15, 2010 | 32.27 | 32.95 | 32.17 | 32.65 | 117,507 | +0.25(+0.78%) |
Apr 14, 2010 | 31.80 | 32.40 | 31.67 | 32.40 | 59,705 | +0.76(+2.39%) |
Apr 13, 2010 | 31.55 | 31.84 | 31.31 | 31.64 | 43,861 | +0.10(+0.31%) |
Apr 12, 2010 | 31.38 | 31.97 | 31.29 | 31.55 | 82,297 | +0.27(+0.87%) |
Apr 09, 2010 | 31.09 | 31.34 | 30.97 | 31.28 | 49,504 | +0.21(+0.69%) |
Apr 08, 2010 | 31.18 | 31.41 | 30.97 | 31.06 | 84,553 | -0.32(-1.02%) |
Apr 07, 2010 | 31.22 | 31.55 | 31.17 | 31.38 | 103,846 | +0.11(+0.34%) |
Apr 06, 2010 | 31.03 | 31.51 | 31.00 | 31.28 | 213,517 | +0.17(+0.56%) |
Apr 05, 2010 | 30.97 | 31.43 | 30.73 | 31.10 | 118,303 | +0.39(+1.26%) |
Apr 01, 2010 | 31.12 | 30.71 | 30.71 | 30.71 | 91,838 | -0.14(-0.44%) |
Mar 31, 2010 | 30.46 | 31.19 | 30.41 | 30.85 | 267,236 | +0.13(+0.41%) |
Mar 30, 2010 | 30.15 | 31.05 | 29.99 | 30.72 | 420,502 | +0.67(+2.22%) |
Mar 29, 2010 | 28.86 | 30.17 | 28.23 | 30.06 | 183,001 | +0.46(+1.57%) |
Mar 26, 2010 | 29.25 | 29.62 | 29.07 | 29.59 | 373,480 | +0.36(+1.23%) |
Mar 25, 2010 | 28.17 | 29.38 | 27.81 | 29.23 | 215,238 | +1.10(+3.92%) |
Mar 24, 2010 | 27.26 | 28.13 | 27.26 | 28.13 | 114,799 | +0.73(+2.65%) |
Mar 23, 2010 | 26.70 | 27.63 | 26.70 | 27.40 | 59,350 | +0.49(+1.83%) |
Mar 22, 2010 | 26.55 | 27.10 | 26.47 | 26.91 | 38,595 | +0.22(+0.83%) |
Mar 19, 2010 | 27.06 | 27.40 | 26.38 | 26.69 | 95,366 | -0.21(-0.79%) |
Mar 18, 2010 | 26.96 | 27.10 | 26.73 | 26.90 | 112,257 | -0.02(-0.07%) |
Mar 17, 2010 | 26.90 | 27.10 | 26.87 | 26.92 | 78,740 | +0.00(+0.00%) |
Mar 16, 2010 | 26.71 | 27.09 | 26.70 | 26.92 | 52,383 | -0.01(-0.04%) |
Mar 15, 2010 | 26.93 | 27.21 | 26.54 | 26.93 | 64,018 | +0.37(+1.39%) |
Mar 12, 2010 | 26.86 | 26.86 | 26.35 | 26.56 | 195,373 | -0.02(-0.07%) |
Mar 11, 2010 | 26.91 | 27.06 | 26.23 | 26.58 | 145,277 | -0.52(-1.93%) |
Mar 10, 2010 | 27.19 | 27.45 | 26.94 | 27.10 | 48,643 | +0.00(+0.00%) |
Mar 09, 2010 | 26.43 | 27.38 | 26.37 | 27.10 | 81,764 | +0.47(+1.78%) |
Mar 08, 2010 | 26.31 | 26.72 | 26.24 | 26.63 | 57,966 | +0.23(+0.88%) |
Mar 05, 2010 | 25.55 | 26.47 | 25.26 | 26.40 | 85,858 | +1.00(+3.93%) |
Mar 04, 2010 | 25.91 | 26.16 | 25.01 | 25.40 | 103,939 | -0.45(-1.76%) |
Mar 03, 2010 | 25.70 | 26.26 | 25.56 | 25.86 | 151,494 | +0.28(+1.10%) |
Mar 02, 2010 | 25.44 | 25.82 | 25.17 | 25.57 | 68,322 | +0.14(+0.53%) |