Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.09 | 49.33 | 47.56 | 48.36 | 18,742 | -0.49(-1.00%) |
Feb 25, 2011 | 48.48 | 49.15 | 48.36 | 48.85 | 16,740 | +0.37(+0.75%) |
Feb 24, 2011 | 47.44 | 48.66 | 47.02 | 48.48 | 19,828 | +0.91(+1.92%) |
Feb 23, 2011 | 48.85 | 49.39 | 46.77 | 47.56 | 29,369 | -1.34(-2.74%) |
Feb 22, 2011 | 50.37 | 51.41 | 48.78 | 48.91 | 23,655 | -2.07(-4.07%) |
Feb 18, 2011 | 51.47 | 51.71 | 49.70 | 50.98 | 20,670 | -0.37(-0.71%) |
Feb 17, 2011 | 51.35 | 52.02 | 49.39 | 51.35 | 24,610 | -0.18(-0.35%) |
Feb 16, 2011 | 53.24 | 53.29 | 51.22 | 51.53 | 22,108 | -1.46(-2.76%) |
Feb 15, 2011 | 52.69 | 53.60 | 52.44 | 52.99 | 21,939 | -0.24(-0.46%) |
Feb 14, 2011 | 53.36 | 53.42 | 52.63 | 53.24 | 17,178 | +0.18(+0.34%) |
Feb 11, 2011 | 52.87 | 53.24 | 52.32 | 53.05 | 12,018 | +0.00(+0.00%) |
Feb 10, 2011 | 52.08 | 53.11 | 51.96 | 53.05 | 17,266 | +0.24(+0.46%) |
Feb 09, 2011 | 52.44 | 53.42 | 51.89 | 52.81 | 40,170 | +0.24(+0.46%) |
Feb 08, 2011 | 52.93 | 52.93 | 52.20 | 52.57 | 25,867 | -0.43(-0.81%) |
Feb 07, 2011 | 52.93 | 53.60 | 52.16 | 52.99 | 48,284 | -0.12(-0.23%) |
Feb 04, 2011 | 55.68 | 55.68 | 48.17 | 53.11 | 139,436 | -2.81(-5.02%) |
Feb 03, 2011 | 54.09 | 56.96 | 52.87 | 55.92 | 31,472 | +1.83(+3.38%) |
Feb 02, 2011 | 53.97 | 54.88 | 53.75 | 54.09 | 11,494 | -0.18(-0.34%) |
Feb 01, 2011 | 52.87 | 54.64 | 51.89 | 54.27 | 15,656 | +1.77(+3.37%) |
Jan 31, 2011 | 52.38 | 53.54 | 51.22 | 52.50 | 27,473 | +0.24(+0.47%) |
Jan 28, 2011 | 54.76 | 54.88 | 51.83 | 52.26 | 25,845 | -2.81(-5.09%) |
Jan 27, 2011 | 54.82 | 55.37 | 53.54 | 55.07 | 11,874 | +0.30(+0.56%) |
Jan 26, 2011 | 55.43 | 55.86 | 54.21 | 54.76 | 24,053 | -0.55(-0.99%) |
Jan 25, 2011 | 54.70 | 55.49 | 54.58 | 55.31 | 18,168 | +0.30(+0.55%) |
Jan 24, 2011 | 53.91 | 55.19 | 53.48 | 55.00 | 12,662 | +1.22(+2.27%) |
Jan 21, 2011 | 53.78 | 55.98 | 53.36 | 53.78 | 26,434 | +0.67(+1.26%) |
Jan 20, 2011 | 53.54 | 54.46 | 52.75 | 53.11 | 17,597 | -0.91(-1.69%) |
Jan 19, 2011 | 57.20 | 57.20 | 53.36 | 54.03 | 48,814 | -3.22(-5.62%) |
Jan 18, 2011 | 57.69 | 57.75 | 56.53 | 57.25 | 29,296 | +0.05(+0.08%) |
Jan 14, 2011 | 56.22 | 57.44 | 55.13 | 57.20 | 46,922 | +1.10(+1.96%) |
Jan 13, 2011 | 55.92 | 56.47 | 55.28 | 56.10 | 19,569 | +0.30(+0.55%) |
Jan 12, 2011 | 52.63 | 56.59 | 52.20 | 55.80 | 46,973 | +3.66(+7.02%) |
Jan 11, 2011 | 53.30 | 53.85 | 52.02 | 52.14 | 13,699 | -0.91(-1.72%) |
Jan 10, 2011 | 51.77 | 54.03 | 51.28 | 53.05 | 23,115 | +0.67(+1.28%) |
Jan 07, 2011 | 55.61 | 55.61 | 50.80 | 52.38 | 50,189 | -2.93(-5.29%) |
Jan 06, 2011 | 56.59 | 56.71 | 54.88 | 55.31 | 21,956 | -1.10(-1.95%) |
Jan 05, 2011 | 54.88 | 56.53 | 54.88 | 56.41 | 32,956 | +1.10(+1.98%) |
Jan 04, 2011 | 56.47 | 56.47 | 53.66 | 55.31 | 37,537 | -0.98(-1.73%) |
Jan 03, 2011 | 55.68 | 56.77 | 55.13 | 56.28 | 33,169 | +1.40(+2.56%) |
Dec 31, 2010 | 55.25 | 55.98 | 54.88 | 54.88 | 13,106 | -0.37(-0.66%) |
Dec 30, 2010 | 55.37 | 56.28 | 54.94 | 55.25 | 25,764 | +0.00(+0.00%) |
Dec 29, 2010 | 54.82 | 55.29 | 54.15 | 55.25 | 29,396 | +0.79(+1.46%) |
Dec 28, 2010 | 54.82 | 54.82 | 54.27 | 54.46 | 22,783 | -0.24(-0.45%) |
Dec 27, 2010 | 54.27 | 54.82 | 54.27 | 54.70 | 9,864 | +0.37(+0.67%) |
Dec 23, 2010 | 54.58 | 55.24 | 54.15 | 54.33 | 15,574 | -0.06(-0.11%) |
Dec 22, 2010 | 55.37 | 55.80 | 54.21 | 54.39 | 19,773 | -0.24(-0.45%) |
Dec 21, 2010 | 53.67 | 55.36 | 53.43 | 54.64 | 33,755 | +1.21(+2.26%) |
Dec 20, 2010 | 52.23 | 53.67 | 52.23 | 53.43 | 28,353 | +0.36(+0.68%) |
Dec 17, 2010 | 53.91 | 53.91 | 52.65 | 53.07 | 49,915 | -0.60(-1.12%) |
Dec 16, 2010 | 50.06 | 53.91 | 49.87 | 53.67 | 70,556 | +4.22(+8.54%) |
Dec 15, 2010 | 48.73 | 50.06 | 48.31 | 49.45 | 29,912 | +0.84(+1.74%) |
Dec 14, 2010 | 48.37 | 49.39 | 48.13 | 48.61 | 10,034 | +0.60(+1.26%) |
Dec 13, 2010 | 49.87 | 49.93 | 47.94 | 48.00 | 17,426 | -1.57(-3.16%) |
Dec 10, 2010 | 48.67 | 49.75 | 47.94 | 49.57 | 13,067 | +1.21(+2.49%) |
Dec 09, 2010 | 49.15 | 49.15 | 48.13 | 48.37 | 12,649 | -0.36(-0.74%) |
Dec 08, 2010 | 50.30 | 50.33 | 47.70 | 48.73 | 37,706 | -1.09(-2.18%) |
Dec 07, 2010 | 49.45 | 50.18 | 48.97 | 49.81 | 27,260 | +0.90(+1.85%) |
Dec 06, 2010 | 48.25 | 49.45 | 47.70 | 48.91 | 23,733 | +0.72(+1.50%) |
Dec 03, 2010 | 46.62 | 48.31 | 46.62 | 48.19 | 28,459 | +1.39(+2.96%) |
Dec 02, 2010 | 46.98 | 47.04 | 46.32 | 46.80 | 13,326 | +0.24(+0.52%) |
Dec 01, 2010 | 46.56 | 47.22 | 45.41 | 46.56 | 30,334 | +1.39(+3.07%) |
Nov 30, 2010 | 43.90 | 45.29 | 43.72 | 45.17 | 23,411 | +0.84(+1.90%) |
Nov 29, 2010 | 43.90 | 44.63 | 43.42 | 44.33 | 20,062 | +0.06(+0.14%) |
Nov 26, 2010 | 44.69 | 45.23 | 44.27 | 44.27 | 6,583 | -0.90(-2.00%) |
Nov 24, 2010 | 45.29 | 45.17 | 45.17 | 45.17 | 14,629 | +0.30(+0.67%) |
Nov 23, 2010 | 44.87 | 45.23 | 44.45 | 44.87 | 16,548 | -0.42(-0.93%) |
Nov 22, 2010 | 46.26 | 46.26 | 44.27 | 45.29 | 18,840 | -1.03(-2.21%) |
Nov 19, 2010 | 45.65 | 46.74 | 44.87 | 46.32 | 16,923 | +0.78(+1.72%) |
Nov 18, 2010 | 45.23 | 46.62 | 44.90 | 45.53 | 14,173 | +0.84(+1.89%) |
Nov 17, 2010 | 44.93 | 45.65 | 43.80 | 44.69 | 17,575 | -0.24(-0.54%) |
Nov 16, 2010 | 46.20 | 46.20 | 44.63 | 44.93 | 21,451 | -1.63(-3.50%) |
Nov 15, 2010 | 47.34 | 47.94 | 46.44 | 46.56 | 19,565 | -0.30(-0.64%) |
Nov 12, 2010 | 48.13 | 48.43 | 46.20 | 46.86 | 25,156 | -1.51(-3.12%) |
Nov 11, 2010 | 48.55 | 49.45 | 48.06 | 48.37 | 15,907 | -1.09(-2.20%) |
Nov 10, 2010 | 49.57 | 49.99 | 47.22 | 49.45 | 31,849 | +0.24(+0.49%) |
Nov 09, 2010 | 48.06 | 50.36 | 47.40 | 49.21 | 52,647 | +1.99(+4.21%) |
Nov 08, 2010 | 46.68 | 47.40 | 45.95 | 47.22 | 29,392 | +0.60(+1.29%) |
Nov 05, 2010 | 48.31 | 48.49 | 43.00 | 46.62 | 95,454 | -1.63(-3.38%) |
Nov 04, 2010 | 45.53 | 48.25 | 44.57 | 48.25 | 52,949 | +3.14(+6.95%) |
Nov 03, 2010 | 45.35 | 45.35 | 43.66 | 45.11 | 12,782 | -0.06(-0.13%) |
Nov 02, 2010 | 44.27 | 45.29 | 43.12 | 45.17 | 16,122 | +1.69(+3.88%) |
Nov 01, 2010 | 44.57 | 45.11 | 43.12 | 43.48 | 24,342 | -0.96(-2.17%) |
Oct 29, 2010 | 44.69 | 44.81 | 44.21 | 44.45 | 11,034 | -0.30(-0.67%) |
Oct 28, 2010 | 44.87 | 44.99 | 43.84 | 44.75 | 13,302 | +0.18(+0.41%) |
Oct 27, 2010 | 44.33 | 44.69 | 43.18 | 44.57 | 31,579 | +0.30(+0.68%) |
Oct 25, 2010 | 45.11 | 45.23 | 44.02 | 44.27 | 19,323 | -0.30(-0.68%) |
Oct 22, 2010 | 44.45 | 44.81 | 43.96 | 44.57 | 14,728 | +0.12(+0.27%) |
Oct 21, 2010 | 46.56 | 46.92 | 43.48 | 44.45 | 45,896 | -1.69(-3.66%) |
Oct 20, 2010 | 44.87 | 46.44 | 44.75 | 46.14 | 22,866 | +1.51(+3.38%) |
Oct 19, 2010 | 44.87 | 46.92 | 44.02 | 44.63 | 33,941 | -1.39(-3.01%) |
Oct 18, 2010 | 44.45 | 46.32 | 44.21 | 46.01 | 49,623 | +1.93(+4.38%) |
Oct 15, 2010 | 45.77 | 45.77 | 43.84 | 44.08 | 41,865 | -0.96(-2.14%) |
Oct 14, 2010 | 44.87 | 45.41 | 44.15 | 45.05 | 20,620 | +0.00(+0.00%) |
Oct 13, 2010 | 45.29 | 45.59 | 44.63 | 45.05 | 37,904 | -0.06(-0.13%) |
Oct 12, 2010 | 44.99 | 45.29 | 44.15 | 45.11 | 24,972 | -0.12(-0.27%) |
Oct 11, 2010 | 45.23 | 46.50 | 44.21 | 45.23 | 49,214 | +0.00(+0.00%) |
Oct 08, 2010 | 43.66 | 45.77 | 43.06 | 45.23 | 52,781 | +1.81(+4.17%) |
Oct 07, 2010 | 42.64 | 45.23 | 42.03 | 43.42 | 88,049 | +1.09(+2.56%) |
Oct 06, 2010 | 42.22 | 42.70 | 41.43 | 42.34 | 29,186 | +0.24(+0.57%) |
Oct 05, 2010 | 41.37 | 42.15 | 40.53 | 42.09 | 32,262 | +1.45(+3.56%) |
Oct 04, 2010 | 40.35 | 40.95 | 39.50 | 40.65 | 22,936 | +0.36(+0.90%) |
Oct 01, 2010 | 41.55 | 41.55 | 39.20 | 40.29 | 35,795 | -0.66(-1.62%) |
Sep 30, 2010 | 42.22 | 42.34 | 40.89 | 40.95 | 26,178 | -0.84(-2.02%) |
Sep 29, 2010 | 41.61 | 42.82 | 41.25 | 41.79 | 35,240 | -0.12(-0.29%) |
Sep 28, 2010 | 41.79 | 41.91 | 40.29 | 41.91 | 27,500 | +1.45(+3.58%) |
Sep 27, 2010 | 40.83 | 40.89 | 40.04 | 40.47 | 9,185 | -0.30(-0.74%) |
Sep 24, 2010 | 40.23 | 40.77 | 39.62 | 40.77 | 17,121 | +1.15(+2.89%) |
Sep 23, 2010 | 40.83 | 41.07 | 39.56 | 39.62 | 16,487 | -1.69(-4.09%) |
Sep 22, 2010 | 41.43 | 41.91 | 40.71 | 41.31 | 23,440 | +0.60(+1.48%) |
Sep 21, 2010 | 41.13 | 41.19 | 40.47 | 40.71 | 14,929 | -0.18(-0.44%) |
Sep 20, 2010 | 40.65 | 41.31 | 39.68 | 40.89 | 25,703 | +0.72(+1.80%) |
Sep 17, 2010 | 40.89 | 41.55 | 40.10 | 40.16 | 29,684 | -0.30(-0.75%) |
Sep 15, 2010 | 40.65 | 41.85 | 39.92 | 40.47 | 32,476 | -0.18(-0.45%) |
Sep 14, 2010 | 38.42 | 41.61 | 37.63 | 40.65 | 44,983 | +2.23(+5.81%) |
Sep 13, 2010 | 39.74 | 39.74 | 37.51 | 38.42 | 35,864 | -0.66(-1.70%) |
Sep 10, 2010 | 40.10 | 41.24 | 38.17 | 39.08 | 55,730 | +2.29(+6.23%) |
Sep 09, 2010 | 37.33 | 37.63 | 36.18 | 36.79 | 10,996 | +0.96(+2.69%) |
Sep 08, 2010 | 35.52 | 37.03 | 35.52 | 35.82 | 7,888 | +0.60(+1.71%) |
Sep 07, 2010 | 36.97 | 36.97 | 35.10 | 35.22 | 11,691 | -1.63(-4.42%) |
Sep 03, 2010 | 36.43 | 36.91 | 36.06 | 36.85 | 9,115 | +0.90(+2.52%) |
Sep 02, 2010 | 35.64 | 36.00 | 35.28 | 35.94 | 12,581 | +0.06(+0.17%) |
Sep 01, 2010 | 34.31 | 35.88 | 34.13 | 35.88 | 26,408 | +2.05(+6.06%) |
Aug 31, 2010 | 33.65 | 34.31 | 33.47 | 33.83 | 10,424 | +0.06(+0.18%) |
Aug 30, 2010 | 33.95 | 34.31 | 33.11 | 33.77 | 16,542 | -0.48(-1.41%) |
Aug 27, 2010 | 33.17 | 34.38 | 32.23 | 34.25 | 9,770 | +1.63(+4.99%) |
Aug 26, 2010 | 34.01 | 34.62 | 32.45 | 32.63 | 9,136 | -1.15(-3.39%) |
Aug 25, 2010 | 32.45 | 33.89 | 32.02 | 33.77 | 9,797 | +1.15(+3.51%) |
Aug 24, 2010 | 32.39 | 33.53 | 32.26 | 32.63 | 12,574 | -0.12(-0.37%) |
Aug 23, 2010 | 34.74 | 34.74 | 32.75 | 32.75 | 9,574 | -1.81(-5.24%) |
Aug 20, 2010 | 34.07 | 34.56 | 33.05 | 34.56 | 19,077 | +0.30(+0.88%) |
Aug 19, 2010 | 35.52 | 35.70 | 34.25 | 34.25 | 17,908 | -1.57(-4.38%) |
Aug 18, 2010 | 36.00 | 36.37 | 35.40 | 35.82 | 12,327 | -0.12(-0.34%) |
Aug 17, 2010 | 36.00 | 36.91 | 35.64 | 35.94 | 12,427 | +0.48(+1.36%) |
Aug 16, 2010 | 34.74 | 36.37 | 34.68 | 35.46 | 11,404 | +0.72(+2.08%) |
Aug 13, 2010 | 36.06 | 36.97 | 34.68 | 34.74 | 11,301 | -1.45(-4.00%) |
Aug 12, 2010 | 34.92 | 36.37 | 34.92 | 36.18 | 24,004 | +0.96(+2.74%) |
Aug 11, 2010 | 36.91 | 37.39 | 34.98 | 35.22 | 21,313 | -2.65(-7.01%) |
Aug 10, 2010 | 38.42 | 38.84 | 37.75 | 37.87 | 13,400 | -1.03(-2.64%) |
Aug 09, 2010 | 38.48 | 38.96 | 37.46 | 38.90 | 12,503 | +0.66(+1.74%) |
Aug 06, 2010 | 37.99 | 38.90 | 36.73 | 38.23 | 10,551 | -0.30(-0.78%) |
Aug 05, 2010 | 39.74 | 40.23 | 38.42 | 38.54 | 18,912 | -1.69(-4.20%) |
Aug 04, 2010 | 40.23 | 40.41 | 39.74 | 40.23 | 6,081 | +0.12(+0.30%) |
Aug 03, 2010 | 40.41 | 40.71 | 39.80 | 40.10 | 6,724 | -0.36(-0.89%) |
Aug 02, 2010 | 41.91 | 41.91 | 40.36 | 40.47 | 8,425 | -0.66(-1.61%) |
Jul 30, 2010 | 40.71 | 42.15 | 40.16 | 41.13 | 10,860 | +0.12(+0.29%) |
Jul 29, 2010 | 40.83 | 41.25 | 40.71 | 41.01 | 8,415 | +0.30(+0.74%) |
Jul 28, 2010 | 40.59 | 40.83 | 40.08 | 40.71 | 15,335 | -0.18(-0.44%) |
Jul 27, 2010 | 40.95 | 42.22 | 39.26 | 40.89 | 20,953 | +0.18(+0.44%) |
Jul 26, 2010 | 38.23 | 41.31 | 37.81 | 40.71 | 25,073 | +2.35(+6.13%) |
Jul 23, 2010 | 36.06 | 38.48 | 35.88 | 38.36 | 18,904 | +2.23(+6.18%) |
Jul 22, 2010 | 34.98 | 36.43 | 34.92 | 36.12 | 8,569 | +1.81(+5.27%) |
Jul 21, 2010 | 36.12 | 36.18 | 34.31 | 34.31 | 5,832 | -1.51(-4.21%) |
Jul 20, 2010 | 33.65 | 35.82 | 33.65 | 35.82 | 10,108 | +1.63(+4.76%) |
Jul 19, 2010 | 34.44 | 35.22 | 33.83 | 34.19 | 6,170 | -0.18(-0.53%) |
Jul 16, 2010 | 36.06 | 36.24 | 34.25 | 34.38 | 13,958 | -2.11(-5.79%) |
Jul 15, 2010 | 37.09 | 37.15 | 35.82 | 36.49 | 8,631 | -0.36(-0.98%) |
Jul 14, 2010 | 36.24 | 37.03 | 35.88 | 36.85 | 12,278 | +0.30(+0.82%) |
Jul 13, 2010 | 34.98 | 36.67 | 34.44 | 36.55 | 23,975 | +2.23(+6.50%) |
Jul 12, 2010 | 35.58 | 35.58 | 34.25 | 34.31 | 9,235 | -1.33(-3.72%) |
Jul 09, 2010 | 34.44 | 35.64 | 33.59 | 35.64 | 7,615 | +1.21(+3.50%) |
Jul 08, 2010 | 34.44 | 34.50 | 33.23 | 34.44 | 12,647 | +0.36(+1.06%) |
Jul 07, 2010 | 32.69 | 34.19 | 32.20 | 34.07 | 21,529 | +1.63(+5.02%) |
Jul 06, 2010 | 33.41 | 34.31 | 32.08 | 32.45 | 35,379 | -1.15(-3.41%) |
Jul 02, 2010 | 34.86 | 35.00 | 33.23 | 33.59 | 12,061 | -0.90(-2.62%) |
Jul 01, 2010 | 34.86 | 35.10 | 33.89 | 34.50 | 18,773 | -0.06(-0.17%) |
Jun 30, 2010 | 35.58 | 36.24 | 34.56 | 34.56 | 16,394 | -1.09(-3.05%) |
Jun 29, 2010 | 37.51 | 37.51 | 35.28 | 35.64 | 30,523 | -2.83(-7.37%) |
Jun 25, 2010 | 39.44 | 39.44 | 38.05 | 38.48 | 51,052 | -0.72(-1.85%) |
Jun 24, 2010 | 39.38 | 40.10 | 39.14 | 39.20 | 10,153 | -0.54(-1.37%) |
Jun 23, 2010 | 40.04 | 41.19 | 39.62 | 39.74 | 11,818 | -0.48(-1.20%) |
Jun 22, 2010 | 40.47 | 41.55 | 40.10 | 40.23 | 53,423 | +0.12(+0.30%) |
Jun 21, 2010 | 41.01 | 41.01 | 39.80 | 40.10 | 51,828 | -0.06(-0.15%) |
Jun 18, 2010 | 40.89 | 41.13 | 39.86 | 40.16 | 38,896 | -0.42(-1.04%) |
Jun 17, 2010 | 40.77 | 40.89 | 39.08 | 40.59 | 25,411 | +0.00(+0.00%) |
Jun 16, 2010 | 40.65 | 41.31 | 40.41 | 40.59 | 10,431 | -0.42(-1.03%) |
Jun 15, 2010 | 40.04 | 41.49 | 39.86 | 41.01 | 25,692 | +1.33(+3.34%) |
Jun 14, 2010 | 39.62 | 40.41 | 39.14 | 39.68 | 19,256 | +0.66(+1.70%) |
Jun 11, 2010 | 38.30 | 39.14 | 38.30 | 39.02 | 9,540 | +0.03(+0.08%) |
Jun 10, 2010 | 36.67 | 39.32 | 36.67 | 38.99 | 22,060 | +3.05(+8.47%) |
Jun 09, 2010 | 37.37 | 37.37 | 35.77 | 35.94 | 9,986 | -0.89(-2.42%) |
Jun 08, 2010 | 36.48 | 37.43 | 35.59 | 36.83 | 18,453 | +0.47(+1.31%) |
Jun 07, 2010 | 37.43 | 38.20 | 36.30 | 36.36 | 22,808 | -0.95(-2.54%) |
Jun 04, 2010 | 37.96 | 38.43 | 36.95 | 37.31 | 23,285 | -1.96(-4.98%) |
Jun 03, 2010 | 38.73 | 39.56 | 37.66 | 39.26 | 24,197 | +0.47(+1.22%) |
Jun 02, 2010 | 36.24 | 38.79 | 36.00 | 38.79 | 23,515 | +2.73(+7.57%) |
Jun 01, 2010 | 36.77 | 37.19 | 36.06 | 36.06 | 19,157 | -1.07(-2.88%) |
May 28, 2010 | 38.55 | 38.49 | 37.01 | 37.13 | 16,007 | -1.42(-3.69%) |
May 27, 2010 | 38.08 | 38.61 | 37.07 | 38.55 | 16,789 | +1.48(+4.00%) |
May 26, 2010 | 36.89 | 37.66 | 36.71 | 37.07 | 24,005 | +0.42(+1.13%) |
May 25, 2010 | 36.48 | 36.95 | 35.77 | 36.65 | 35,514 | -0.18(-0.48%) |
May 24, 2010 | 38.20 | 38.49 | 36.77 | 36.83 | 20,216 | -1.54(-4.02%) |
May 21, 2010 | 36.65 | 39.03 | 36.54 | 38.38 | 23,957 | +1.01(+2.70%) |
May 20, 2010 | 37.66 | 39.86 | 37.25 | 37.37 | 37,152 | -2.73(-6.80%) |
May 19, 2010 | 41.52 | 41.52 | 39.68 | 40.10 | 21,223 | -1.66(-3.98%) |
May 18, 2010 | 42.17 | 43.00 | 40.69 | 41.76 | 58,485 | -0.24(-0.56%) |
May 17, 2010 | 41.22 | 42.05 | 40.69 | 41.99 | 22,477 | +1.13(+2.76%) |
May 14, 2010 | 41.22 | 41.22 | 40.04 | 40.87 | 19,147 | -0.53(-1.29%) |
May 13, 2010 | 40.87 | 41.70 | 40.33 | 41.40 | 20,307 | +0.71(+1.75%) |
May 12, 2010 | 38.79 | 40.75 | 38.55 | 40.69 | 20,833 | +2.14(+5.54%) |
May 11, 2010 | 37.72 | 38.79 | 37.13 | 38.55 | 13,559 | +0.47(+1.25%) |
May 10, 2010 | 36.36 | 38.32 | 35.71 | 38.08 | 25,800 | +2.73(+7.72%) |
May 07, 2010 | 36.24 | 38.08 | 35.11 | 35.35 | 42,012 | +0.53(+1.53%) |
May 06, 2010 | 36.77 | 41.52 | 33.27 | 34.82 | 32,627 | -2.37(-6.38%) |
May 05, 2010 | 37.01 | 38.26 | 36.30 | 37.19 | 18,257 | -1.36(-3.54%) |
May 04, 2010 | 39.98 | 40.21 | 37.84 | 38.55 | 21,022 | -2.14(-5.25%) |
May 03, 2010 | 39.62 | 40.69 | 39.62 | 40.69 | 10,165 | +1.25(+3.16%) |
Apr 30, 2010 | 41.52 | 41.58 | 39.44 | 39.44 | 11,542 | -2.14(-5.14%) |
Apr 29, 2010 | 40.75 | 41.64 | 40.33 | 41.58 | 12,855 | +1.25(+3.09%) |
Apr 28, 2010 | 40.04 | 40.81 | 39.62 | 40.33 | 6,981 | +0.71(+1.80%) |
Apr 27, 2010 | 40.93 | 41.40 | 39.56 | 39.62 | 25,528 | -1.30(-3.19%) |
Apr 26, 2010 | 39.80 | 40.98 | 39.62 | 40.93 | 18,097 | +1.07(+2.68%) |
Apr 23, 2010 | 39.26 | 39.86 | 39.09 | 39.86 | 11,980 | +0.53(+1.36%) |
Apr 22, 2010 | 38.61 | 39.32 | 38.37 | 39.32 | 8,866 | +0.24(+0.61%) |
Apr 21, 2010 | 39.09 | 39.15 | 38.49 | 39.09 | 7,555 | -0.06(-0.15%) |
Apr 20, 2010 | 39.26 | 39.26 | 38.38 | 39.15 | 19,224 | +0.06(+0.15%) |
Apr 19, 2010 | 38.20 | 39.15 | 38.20 | 39.09 | 38,146 | +0.59(+1.54%) |
Apr 16, 2010 | 39.03 | 39.09 | 38.02 | 38.49 | 24,481 | -0.47(-1.22%) |
Apr 15, 2010 | 38.26 | 39.03 | 37.79 | 38.97 | 11,176 | +0.53(+1.39%) |
Apr 14, 2010 | 37.54 | 38.43 | 37.31 | 38.43 | 21,494 | +1.25(+3.35%) |
Apr 13, 2010 | 37.19 | 37.25 | 36.42 | 37.19 | 13,104 | +0.06(+0.16%) |
Apr 12, 2010 | 37.07 | 37.30 | 36.77 | 37.13 | 7,106 | +0.18(+0.48%) |
Apr 09, 2010 | 37.49 | 37.49 | 36.42 | 36.95 | 14,300 | -0.65(-1.73%) |
Apr 08, 2010 | 37.60 | 37.84 | 37.15 | 37.60 | 8,638 | +0.00(+0.00%) |
Apr 07, 2010 | 37.31 | 37.72 | 36.66 | 37.60 | 22,540 | +0.30(+0.79%) |
Apr 06, 2010 | 36.60 | 37.37 | 36.42 | 37.31 | 7,596 | +0.36(+0.96%) |
Apr 05, 2010 | 36.24 | 36.95 | 35.88 | 36.95 | 31,173 | +0.83(+2.30%) |
Apr 01, 2010 | 35.94 | 36.12 | 36.12 | 36.12 | 10,891 | +0.30(+0.83%) |
Mar 31, 2010 | 36.18 | 36.65 | 35.82 | 35.82 | 17,327 | -0.42(-1.15%) |
Mar 30, 2010 | 36.18 | 36.95 | 35.59 | 36.24 | 15,008 | +0.30(+0.83%) |
Mar 29, 2010 | 36.06 | 36.65 | 35.82 | 35.94 | 7,986 | -0.18(-0.49%) |
Mar 26, 2010 | 36.36 | 36.65 | 35.59 | 36.12 | 18,245 | +0.00(+0.00%) |
Mar 25, 2010 | 37.13 | 37.78 | 36.06 | 36.12 | 27,854 | -0.53(-1.46%) |
Mar 24, 2010 | 36.42 | 37.13 | 36.24 | 36.65 | 23,016 | +0.24(+0.65%) |
Mar 23, 2010 | 36.24 | 37.49 | 36.18 | 36.42 | 38,481 | +0.36(+0.99%) |
Mar 22, 2010 | 35.47 | 36.18 | 35.44 | 36.06 | 24,979 | +0.18(+0.50%) |
Mar 19, 2010 | 36.06 | 36.18 | 34.99 | 35.88 | 50,787 | +0.65(+1.85%) |
Mar 18, 2010 | 35.41 | 35.82 | 35.17 | 35.23 | 17,909 | -0.06(-0.17%) |
Mar 17, 2010 | 35.29 | 35.53 | 35.17 | 35.29 | 14,603 | +0.12(+0.34%) |
Mar 16, 2010 | 35.65 | 35.65 | 34.93 | 35.17 | 22,903 | -0.12(-0.34%) |
Mar 15, 2010 | 35.11 | 35.71 | 34.70 | 35.29 | 18,610 | -0.42(-1.16%) |
Mar 12, 2010 | 35.35 | 35.77 | 34.82 | 35.71 | 19,797 | +0.65(+1.86%) |
Mar 11, 2010 | 34.46 | 35.05 | 34.16 | 35.05 | 18,349 | +0.24(+0.68%) |
Mar 10, 2010 | 34.93 | 35.35 | 34.70 | 34.82 | 28,664 | -0.12(-0.34%) |
Mar 09, 2010 | 34.70 | 35.05 | 34.24 | 34.93 | 25,107 | +0.18(+0.51%) |
Mar 08, 2010 | 34.76 | 35.05 | 34.40 | 34.76 | 29,157 | +0.18(+0.51%) |
Mar 05, 2010 | 34.22 | 34.58 | 33.75 | 34.58 | 22,518 | +0.47(+1.39%) |
Mar 04, 2010 | 33.69 | 34.10 | 33.27 | 34.10 | 21,539 | +0.65(+1.95%) |
Mar 03, 2010 | 33.10 | 33.87 | 32.62 | 33.45 | 57,420 | +0.71(+2.17%) |
Mar 02, 2010 | 32.21 | 33.10 | 32.21 | 32.74 | 32,358 | +0.71(+2.22%) |