Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.86 | 34.04 | 33.56 | 33.83 | 70,013 | +0.10(+0.30%) |
Apr 28, 2011 | 33.88 | 33.90 | 33.57 | 33.73 | 57,724 | -0.18(-0.52%) |
Apr 27, 2011 | 33.87 | 33.97 | 33.68 | 33.91 | 37,809 | +0.04(+0.11%) |
Apr 26, 2011 | 33.18 | 34.16 | 33.05 | 33.87 | 56,390 | +0.83(+2.51%) |
Apr 25, 2011 | 33.40 | 33.60 | 32.95 | 33.04 | 35,665 | -0.52(-1.54%) |
Apr 21, 2011 | 33.71 | 33.71 | 33.20 | 33.56 | 54,186 | +0.11(+0.33%) |
Apr 20, 2011 | 33.54 | 33.73 | 33.20 | 33.44 | 66,152 | +0.37(+1.12%) |
Apr 19, 2011 | 33.04 | 33.38 | 32.88 | 33.08 | 135,924 | +0.21(+0.65%) |
Apr 18, 2011 | 32.90 | 32.90 | 32.49 | 32.86 | 73,142 | -0.68(-2.03%) |
Apr 15, 2011 | 32.74 | 33.59 | 32.66 | 33.55 | 127,498 | +0.74(+2.25%) |
Apr 14, 2011 | 32.85 | 33.01 | 32.42 | 32.81 | 101,485 | -0.25(-0.75%) |
Apr 13, 2011 | 33.44 | 33.65 | 32.87 | 33.06 | 66,252 | -0.24(-0.72%) |
Apr 12, 2011 | 33.36 | 33.69 | 33.03 | 33.30 | 161,645 | -0.21(-0.63%) |
Apr 11, 2011 | 33.92 | 33.97 | 33.23 | 33.51 | 52,724 | -0.40(-1.17%) |
Apr 08, 2011 | 34.53 | 34.68 | 33.80 | 33.91 | 107,557 | -0.38(-1.10%) |
Apr 07, 2011 | 34.79 | 35.03 | 34.24 | 34.28 | 76,070 | -0.42(-1.22%) |
Apr 06, 2011 | 35.36 | 35.47 | 34.68 | 34.71 | 103,020 | -0.41(-1.16%) |
Apr 05, 2011 | 35.13 | 35.67 | 34.90 | 35.11 | 71,093 | -0.03(-0.08%) |
Apr 04, 2011 | 35.05 | 35.19 | 34.74 | 35.14 | 80,590 | -0.04(-0.10%) |
Apr 01, 2011 | 35.48 | 35.68 | 35.04 | 35.18 | 51,490 | -0.01(-0.03%) |
Mar 31, 2011 | 35.01 | 35.34 | 34.80 | 35.19 | 105,819 | +0.18(+0.50%) |
Mar 30, 2011 | 35.01 | 35.01 | 35.01 | 35.01 | 107,060 | +1.08(+3.18%) |
Mar 29, 2011 | 34.00 | 34.09 | 33.81 | 33.93 | 117,909 | -0.14(-0.41%) |
Mar 28, 2011 | 34.57 | 34.57 | 34.05 | 34.07 | 75,936 | -0.41(-1.18%) |
Mar 25, 2011 | 35.09 | 35.10 | 34.45 | 34.48 | 106,977 | -0.34(-0.98%) |
Mar 24, 2011 | 35.16 | 35.16 | 34.62 | 34.82 | 61,753 | -0.15(-0.42%) |
Mar 23, 2011 | 35.07 | 35.34 | 34.84 | 34.97 | 115,651 | -0.06(-0.18%) |
Mar 22, 2011 | 35.14 | 35.51 | 35.01 | 35.03 | 135,862 | +0.15(+0.42%) |
Mar 21, 2011 | 34.85 | 34.91 | 34.48 | 34.88 | 147,209 | +0.47(+1.37%) |
Mar 18, 2011 | 33.80 | 34.55 | 33.60 | 34.41 | 227,566 | +0.89(+2.64%) |
Mar 17, 2011 | 33.70 | 33.84 | 33.02 | 33.53 | 138,272 | +0.46(+1.39%) |
Mar 16, 2011 | 33.75 | 33.78 | 33.03 | 33.07 | 101,365 | -0.74(-2.18%) |
Mar 15, 2011 | 33.44 | 34.08 | 33.43 | 33.80 | 71,035 | -0.08(-0.24%) |
Mar 14, 2011 | 33.51 | 34.26 | 33.15 | 33.89 | 61,702 | -0.06(-0.19%) |
Mar 11, 2011 | 34.04 | 34.11 | 33.75 | 33.95 | 67,391 | -0.25(-0.73%) |
Mar 10, 2011 | 34.48 | 34.49 | 32.61 | 34.20 | 249,486 | -0.82(-2.34%) |
Mar 09, 2011 | 35.51 | 35.79 | 34.98 | 35.02 | 182,307 | -0.57(-1.61%) |
Mar 08, 2011 | 34.34 | 35.79 | 34.09 | 35.59 | 147,214 | +1.26(+3.68%) |
Mar 07, 2011 | 34.97 | 35.07 | 34.04 | 34.33 | 91,223 | -0.61(-1.74%) |
Mar 04, 2011 | 35.34 | 35.34 | 34.54 | 34.94 | 106,291 | -0.30(-0.86%) |
Mar 03, 2011 | 34.66 | 35.48 | 34.63 | 35.24 | 84,824 | +0.92(+2.69%) |
Mar 02, 2011 | 34.63 | 34.97 | 34.13 | 34.32 | 57,035 | -0.37(-1.06%) |
Mar 01, 2011 | 35.55 | 35.64 | 34.67 | 34.69 | 69,507 | -0.63(-1.78%) |
Feb 28, 2011 | 35.32 | 35.56 | 34.97 | 35.32 | 66,816 | +0.21(+0.60%) |
Feb 25, 2011 | 34.80 | 35.24 | 34.39 | 35.10 | 86,710 | +0.42(+1.22%) |
Feb 24, 2011 | 34.61 | 34.90 | 33.98 | 34.68 | 130,801 | +0.13(+0.37%) |
Feb 23, 2011 | 35.78 | 35.78 | 34.54 | 34.55 | 126,786 | -1.20(-3.35%) |
Feb 22, 2011 | 36.40 | 36.41 | 35.58 | 35.75 | 105,023 | -1.06(-2.88%) |
Feb 18, 2011 | 36.89 | 36.90 | 36.45 | 36.81 | 116,429 | +0.09(+0.25%) |
Feb 17, 2011 | 36.39 | 36.89 | 36.20 | 36.72 | 91,008 | +0.29(+0.78%) |
Feb 16, 2011 | 36.93 | 36.93 | 36.23 | 36.43 | 56,464 | -0.24(-0.65%) |
Feb 15, 2011 | 37.41 | 37.63 | 36.54 | 36.67 | 123,338 | -0.69(-1.85%) |
Feb 14, 2011 | 37.72 | 37.72 | 36.93 | 37.36 | 159,266 | +0.00(+0.00%) |
Feb 11, 2011 | 36.41 | 37.82 | 36.41 | 37.36 | 360,904 | +1.01(+2.77%) |
Feb 10, 2011 | 36.40 | 36.89 | 36.21 | 36.36 | 76,772 | -0.27(-0.73%) |
Feb 09, 2011 | 37.00 | 37.15 | 36.32 | 36.63 | 90,929 | -0.63(-1.68%) |
Feb 08, 2011 | 37.25 | 37.53 | 37.01 | 37.25 | 74,462 | -0.13(-0.35%) |
Feb 07, 2011 | 37.48 | 37.55 | 36.85 | 37.38 | 216,785 | +0.02(+0.05%) |
Feb 04, 2011 | 35.16 | 39.80 | 35.16 | 37.36 | 454,071 | +3.27(+9.61%) |
Feb 03, 2011 | 34.27 | 34.31 | 33.77 | 34.09 | 81,743 | -0.26(-0.75%) |
Feb 02, 2011 | 34.26 | 34.49 | 34.13 | 34.35 | 115,240 | -0.09(-0.27%) |
Feb 01, 2011 | 33.68 | 34.57 | 33.54 | 34.44 | 184,874 | +0.98(+2.92%) |
Jan 31, 2011 | 32.38 | 33.67 | 32.30 | 33.46 | 123,161 | +1.17(+3.63%) |
Jan 28, 2011 | 33.38 | 33.40 | 32.13 | 32.29 | 111,485 | -1.16(-3.47%) |
Jan 27, 2011 | 33.44 | 33.68 | 33.07 | 33.45 | 43,053 | -0.05(-0.14%) |
Jan 26, 2011 | 32.90 | 33.96 | 32.86 | 33.50 | 60,801 | +0.64(+1.94%) |
Jan 25, 2011 | 32.28 | 32.92 | 32.28 | 32.86 | 80,222 | +0.36(+1.11%) |
Jan 24, 2011 | 32.32 | 32.99 | 32.14 | 32.50 | 95,372 | +0.22(+0.69%) |
Jan 21, 2011 | 32.91 | 32.91 | 32.11 | 32.28 | 82,831 | -0.48(-1.46%) |
Jan 20, 2011 | 32.73 | 33.12 | 32.67 | 32.76 | 42,837 | -0.27(-0.81%) |
Jan 19, 2011 | 33.86 | 33.93 | 32.79 | 33.03 | 125,782 | -0.90(-2.66%) |
Jan 18, 2011 | 34.07 | 34.20 | 33.49 | 33.93 | 128,990 | -0.29(-0.84%) |
Jan 14, 2011 | 34.07 | 34.37 | 33.60 | 34.22 | 79,114 | +0.15(+0.43%) |
Jan 13, 2011 | 34.42 | 34.63 | 33.70 | 34.07 | 95,205 | -0.48(-1.39%) |
Jan 12, 2011 | 35.29 | 35.29 | 34.34 | 34.55 | 99,310 | -0.47(-1.34%) |
Jan 11, 2011 | 35.20 | 35.20 | 34.74 | 35.02 | 88,938 | +0.05(+0.13%) |
Jan 10, 2011 | 34.74 | 35.27 | 34.15 | 34.98 | 111,695 | +0.00(+0.00%) |
Jan 07, 2011 | 35.11 | 35.18 | 34.53 | 34.98 | 92,923 | -0.01(-0.03%) |
Jan 06, 2011 | 34.72 | 35.01 | 34.59 | 34.99 | 87,675 | +0.18(+0.53%) |
Jan 05, 2011 | 34.71 | 34.89 | 34.40 | 34.80 | 60,250 | -0.03(-0.08%) |
Jan 04, 2011 | 35.79 | 35.79 | 34.29 | 34.83 | 66,243 | -0.78(-2.20%) |
Jan 03, 2011 | 35.16 | 36.30 | 34.94 | 35.61 | 85,506 | +0.78(+2.25%) |
Dec 31, 2010 | 35.67 | 35.67 | 34.78 | 34.83 | 88,421 | -0.91(-2.55%) |
Dec 30, 2010 | 35.47 | 35.98 | 35.47 | 35.74 | 47,471 | +0.18(+0.52%) |
Dec 29, 2010 | 35.83 | 35.90 | 35.42 | 35.56 | 39,666 | -0.11(-0.31%) |
Dec 28, 2010 | 35.47 | 35.70 | 35.37 | 35.67 | 110,421 | +0.24(+0.68%) |
Dec 27, 2010 | 34.96 | 35.64 | 34.80 | 35.43 | 35,046 | +0.31(+0.89%) |
Dec 23, 2010 | 35.36 | 35.50 | 35.03 | 35.12 | 51,919 | -0.25(-0.70%) |
Dec 22, 2010 | 35.44 | 35.58 | 35.28 | 35.36 | 66,539 | +0.02(+0.05%) |
Dec 21, 2010 | 35.29 | 35.43 | 35.09 | 35.35 | 124,257 | +0.28(+0.79%) |
Dec 20, 2010 | 35.53 | 35.73 | 34.98 | 35.07 | 108,578 | -0.34(-0.96%) |
Dec 17, 2010 | 34.89 | 35.41 | 34.30 | 35.41 | 249,736 | +0.51(+1.45%) |
Dec 16, 2010 | 34.50 | 35.12 | 34.31 | 34.90 | 81,007 | +0.40(+1.17%) |
Dec 15, 2010 | 34.74 | 35.61 | 34.42 | 34.50 | 117,413 | -0.26(-0.74%) |
Dec 14, 2010 | 34.43 | 34.93 | 34.22 | 34.76 | 93,916 | +0.48(+1.40%) |
Dec 13, 2010 | 34.73 | 34.73 | 34.24 | 34.28 | 71,041 | -0.24(-0.69%) |
Dec 10, 2010 | 33.73 | 34.60 | 33.55 | 34.52 | 151,197 | +0.84(+2.49%) |
Dec 09, 2010 | 33.83 | 33.99 | 33.53 | 33.68 | 143,508 | +0.13(+0.38%) |
Dec 08, 2010 | 33.55 | 33.76 | 33.33 | 33.55 | 70,690 | +0.02(+0.05%) |
Dec 07, 2010 | 34.06 | 34.06 | 33.36 | 33.53 | 101,937 | -0.16(-0.46%) |
Dec 06, 2010 | 33.71 | 33.82 | 33.42 | 33.69 | 138,866 | -0.11(-0.33%) |
Dec 03, 2010 | 33.87 | 33.87 | 33.38 | 33.80 | 93,511 | -0.17(-0.49%) |
Dec 02, 2010 | 33.63 | 34.10 | 33.40 | 33.96 | 49,935 | +0.45(+1.35%) |
Dec 01, 2010 | 32.93 | 33.65 | 32.93 | 33.51 | 174,055 | +1.22(+3.79%) |
Nov 30, 2010 | 32.31 | 32.74 | 32.04 | 32.29 | 137,021 | -0.42(-1.29%) |
Nov 29, 2010 | 32.69 | 32.98 | 32.23 | 32.71 | 73,275 | -0.29(-0.86%) |
Nov 26, 2010 | 33.07 | 33.16 | 32.77 | 33.00 | 33,003 | -0.15(-0.44%) |
Nov 24, 2010 | 32.57 | 33.15 | 33.15 | 33.15 | 110,738 | +0.95(+2.94%) |
Nov 23, 2010 | 32.22 | 32.56 | 31.65 | 32.20 | 137,986 | -0.40(-1.21%) |
Nov 22, 2010 | 32.81 | 32.90 | 32.22 | 32.59 | 187,954 | -0.41(-1.25%) |
Nov 19, 2010 | 32.93 | 33.12 | 32.92 | 33.01 | 111,643 | -0.12(-0.36%) |
Nov 18, 2010 | 33.78 | 33.78 | 33.09 | 33.13 | 198,379 | -0.25(-0.74%) |
Nov 17, 2010 | 33.63 | 33.78 | 33.22 | 33.38 | 68,680 | -0.33(-0.98%) |
Nov 16, 2010 | 33.93 | 34.14 | 33.41 | 33.71 | 102,000 | -0.65(-1.90%) |
Nov 15, 2010 | 34.56 | 34.72 | 34.29 | 34.36 | 99,776 | -0.08(-0.24%) |
Nov 12, 2010 | 35.07 | 35.90 | 34.24 | 34.44 | 428,250 | +0.88(+2.63%) |
Nov 11, 2010 | 34.08 | 34.48 | 33.34 | 33.56 | 153,289 | -0.87(-2.54%) |
Nov 10, 2010 | 33.88 | 34.47 | 33.45 | 34.43 | 111,140 | +0.60(+1.77%) |
Nov 09, 2010 | 33.97 | 34.03 | 33.64 | 33.84 | 111,730 | -0.08(-0.24%) |
Nov 08, 2010 | 33.05 | 34.31 | 33.05 | 33.92 | 132,049 | +0.66(+1.99%) |
Nov 05, 2010 | 33.32 | 33.50 | 32.52 | 33.26 | 89,785 | +0.06(+0.19%) |
Nov 04, 2010 | 33.12 | 33.36 | 32.67 | 33.19 | 103,365 | +0.64(+1.98%) |
Nov 03, 2010 | 32.51 | 32.67 | 32.11 | 32.55 | 50,069 | +0.06(+0.20%) |
Nov 02, 2010 | 31.99 | 32.63 | 31.73 | 32.48 | 131,524 | +0.93(+2.95%) |
Nov 01, 2010 | 31.82 | 32.22 | 30.96 | 31.55 | 82,237 | +0.00(+0.00%) |
Oct 29, 2010 | 31.88 | 32.06 | 31.45 | 31.55 | 70,179 | -0.37(-1.15%) |
Oct 28, 2010 | 32.25 | 32.57 | 31.30 | 31.92 | 156,807 | +0.01(+0.03%) |
Oct 27, 2010 | 31.69 | 32.01 | 31.30 | 31.91 | 81,837 | -0.01(-0.03%) |
Oct 25, 2010 | 32.11 | 32.38 | 31.83 | 31.92 | 102,763 | +0.11(+0.35%) |
Oct 22, 2010 | 31.75 | 32.11 | 31.42 | 31.81 | 141,936 | +0.11(+0.35%) |
Oct 21, 2010 | 32.40 | 32.50 | 31.02 | 31.70 | 195,083 | -0.45(-1.40%) |
Oct 20, 2010 | 32.76 | 32.77 | 32.08 | 32.15 | 80,037 | -0.34(-1.05%) |
Oct 19, 2010 | 32.35 | 32.84 | 32.17 | 32.49 | 171,095 | -0.44(-1.34%) |
Oct 18, 2010 | 32.90 | 33.15 | 32.60 | 32.93 | 121,063 | +0.01(+0.03%) |
Oct 15, 2010 | 33.13 | 33.43 | 32.45 | 32.92 | 227,132 | +0.15(+0.45%) |
Oct 14, 2010 | 32.72 | 33.25 | 32.32 | 32.78 | 115,124 | +0.04(+0.11%) |
Oct 13, 2010 | 31.62 | 32.97 | 31.43 | 32.74 | 206,959 | +1.37(+4.37%) |
Oct 12, 2010 | 30.83 | 31.62 | 30.31 | 31.37 | 137,449 | +0.59(+1.91%) |
Oct 11, 2010 | 30.86 | 31.27 | 30.55 | 30.78 | 65,657 | -0.03(-0.09%) |
Oct 08, 2010 | 30.81 | 31.07 | 30.12 | 30.81 | 89,615 | +0.61(+2.01%) |
Oct 07, 2010 | 30.53 | 30.72 | 29.94 | 30.20 | 568 | -0.05(-0.15%) |
Oct 06, 2010 | 30.51 | 30.61 | 30.00 | 30.25 | 83,725 | -0.24(-0.78%) |
Oct 05, 2010 | 29.40 | 30.51 | 29.08 | 30.49 | 173,677 | +1.45(+5.01%) |
Oct 04, 2010 | 30.14 | 30.14 | 28.53 | 29.03 | 236,893 | -1.21(-4.02%) |
Oct 01, 2010 | 30.25 | 30.96 | 29.84 | 30.25 | 78,825 | -0.30(-0.97%) |
Sep 30, 2010 | 30.54 | 31.01 | 30.14 | 30.54 | 4,874 | +0.24(+0.80%) |
Sep 29, 2010 | 30.04 | 30.59 | 30.04 | 30.30 | 125,283 | +0.09(+0.30%) |
Sep 28, 2010 | 30.62 | 30.85 | 29.74 | 30.21 | 268 | -0.43(-1.41%) |
Sep 27, 2010 | 31.03 | 31.03 | 30.37 | 30.64 | 62,100 | -0.29(-0.95%) |
Sep 24, 2010 | 30.12 | 30.94 | 30.08 | 30.93 | 94,473 | +1.28(+4.30%) |
Sep 23, 2010 | 30.09 | 30.48 | 29.57 | 29.66 | 1,111 | -0.73(-2.42%) |
Sep 22, 2010 | 29.97 | 30.43 | 29.94 | 30.39 | 75,059 | +0.26(+0.85%) |
Sep 21, 2010 | 30.64 | 30.79 | 30.07 | 30.14 | 60,655 | -0.50(-1.65%) |
Sep 20, 2010 | 29.82 | 30.76 | 29.29 | 30.64 | 242,106 | +0.95(+3.22%) |
Sep 17, 2010 | 29.69 | 30.33 | 29.43 | 29.69 | 216,613 | -0.75(-2.47%) |
Sep 15, 2010 | 30.85 | 30.89 | 30.21 | 30.44 | 142,032 | -0.60(-1.92%) |
Sep 14, 2010 | 31.59 | 31.59 | 30.87 | 31.04 | 80,998 | -0.61(-1.92%) |
Sep 13, 2010 | 31.40 | 32.00 | 31.27 | 31.64 | 121,162 | +0.60(+1.92%) |
Sep 10, 2010 | 31.66 | 31.94 | 30.98 | 31.04 | 161,413 | -0.55(-1.74%) |
Sep 09, 2010 | 31.69 | 31.72 | 31.17 | 31.60 | 88,635 | +0.35(+1.12%) |
Sep 08, 2010 | 30.87 | 31.45 | 30.87 | 31.25 | 268,086 | +0.44(+1.43%) |
Sep 07, 2010 | 31.06 | 31.36 | 30.52 | 30.81 | 907 | -0.38(-1.21%) |
Sep 03, 2010 | 30.89 | 31.32 | 30.70 | 31.18 | 67,105 | +0.68(+2.23%) |
Sep 02, 2010 | 30.17 | 30.73 | 29.90 | 30.50 | 617 | +0.00(+0.00%) |
Sep 01, 2010 | 29.03 | 30.53 | 28.92 | 30.50 | 133,393 | +1.80(+6.27%) |
Aug 31, 2010 | 28.60 | 28.90 | 28.25 | 28.70 | 544 | +0.20(+0.71%) |
Aug 30, 2010 | 28.96 | 29.16 | 28.34 | 28.50 | 222,079 | -0.63(-2.17%) |
Aug 27, 2010 | 29.14 | 29.20 | 28.28 | 29.14 | 82,514 | +0.93(+3.29%) |
Aug 26, 2010 | 28.42 | 28.88 | 28.01 | 28.21 | 634 | -0.08(-0.29%) |
Aug 25, 2010 | 27.89 | 28.37 | 27.82 | 28.29 | 629 | +0.16(+0.55%) |
Aug 24, 2010 | 28.30 | 28.68 | 27.77 | 28.13 | 2,556 | -0.59(-2.05%) |
Aug 23, 2010 | 28.77 | 29.09 | 28.34 | 28.72 | 143,251 | +0.08(+0.29%) |
Aug 20, 2010 | 28.42 | 28.70 | 28.33 | 28.64 | 109,698 | +0.22(+0.78%) |
Aug 19, 2010 | 29.00 | 29.37 | 28.12 | 28.42 | 950 | -0.35(-1.21%) |
Aug 18, 2010 | 29.15 | 29.49 | 28.77 | 28.77 | 13,410 | -0.50(-1.69%) |
Aug 17, 2010 | 27.93 | 29.41 | 27.56 | 29.26 | 1,517 | +1.62(+5.85%) |
Aug 16, 2010 | 27.34 | 27.77 | 27.15 | 27.65 | 172,274 | +0.11(+0.40%) |
Aug 13, 2010 | 27.54 | 28.06 | 27.48 | 27.54 | 216,481 | -0.67(-2.38%) |
Aug 12, 2010 | 27.94 | 28.50 | 27.90 | 28.21 | 378 | -0.03(-0.10%) |
Aug 11, 2010 | 28.88 | 28.88 | 28.03 | 28.24 | 211,679 | -1.19(-4.06%) |
Aug 10, 2010 | 29.80 | 29.81 | 29.10 | 29.43 | 1,175 | -0.73(-2.44%) |
Aug 09, 2010 | 30.31 | 30.37 | 29.90 | 30.16 | 122,672 | -0.05(-0.15%) |
Aug 06, 2010 | 30.21 | 30.71 | 29.62 | 30.21 | 102,915 | -0.66(-2.14%) |
Aug 05, 2010 | 31.09 | 31.91 | 30.72 | 30.87 | 208,547 | -0.36(-1.15%) |
Aug 04, 2010 | 29.61 | 31.26 | 29.40 | 31.23 | 419,431 | +3.49(+12.58%) |
Aug 03, 2010 | 27.54 | 27.96 | 27.23 | 27.74 | 102,355 | +0.04(+0.13%) |
Aug 02, 2010 | 27.96 | 28.23 | 27.30 | 27.70 | 222,819 | +0.33(+1.21%) |
Jul 30, 2010 | 27.37 | 27.64 | 26.78 | 27.37 | 93,401 | +0.05(+0.17%) |
Jul 29, 2010 | 27.10 | 27.55 | 26.48 | 27.33 | 103,349 | +0.39(+1.43%) |
Jul 28, 2010 | 26.94 | 27.46 | 26.84 | 26.94 | 1,020 | -0.39(-1.41%) |
Jul 27, 2010 | 27.55 | 27.55 | 27.17 | 27.33 | 140,475 | -0.33(-1.20%) |
Jul 26, 2010 | 27.67 | 27.68 | 27.37 | 27.66 | 237,641 | +0.06(+0.23%) |
Jul 23, 2010 | 27.96 | 28.01 | 26.93 | 27.59 | 332,539 | -0.57(-2.02%) |
Jul 22, 2010 | 26.45 | 28.30 | 26.25 | 28.16 | 669,505 | +5.32(+23.27%) |
Jul 21, 2010 | 24.08 | 24.26 | 22.82 | 22.85 | 199,337 | -1.23(-5.11%) |
Jul 20, 2010 | 23.55 | 24.08 | 23.19 | 24.08 | 102,488 | +0.24(+1.00%) |
Jul 19, 2010 | 22.79 | 23.89 | 22.72 | 23.84 | 133,539 | +1.06(+4.64%) |
Jul 16, 2010 | 22.78 | 23.57 | 22.74 | 22.78 | 118,909 | -0.92(-3.87%) |
Jul 15, 2010 | 24.24 | 24.48 | 23.22 | 23.70 | 146,100 | -0.57(-2.35%) |
Jul 14, 2010 | 24.13 | 24.43 | 24.03 | 24.27 | 75,872 | +0.00(+0.00%) |
Jul 13, 2010 | 24.27 | 24.37 | 23.44 | 24.27 | 2,495 | +1.05(+4.51%) |
Jul 12, 2010 | 23.47 | 23.63 | 23.12 | 23.22 | 85,476 | -0.24(-1.02%) |
Jul 09, 2010 | 23.46 | 23.60 | 23.09 | 23.46 | 120,215 | +0.13(+0.55%) |
Jul 08, 2010 | 23.33 | 23.56 | 23.08 | 23.33 | 757 | +0.17(+0.75%) |
Jul 07, 2010 | 22.88 | 23.20 | 22.73 | 23.16 | 182,767 | +0.41(+1.82%) |
Jul 06, 2010 | 22.74 | 23.30 | 22.54 | 22.74 | 1,542 | -0.06(-0.24%) |
Jul 02, 2010 | 22.80 | 23.26 | 22.71 | 22.80 | 93,386 | -0.28(-1.19%) |
Jul 01, 2010 | 23.72 | 23.72 | 22.61 | 23.07 | 103,012 | -0.50(-2.10%) |
Jun 30, 2010 | 23.57 | 24.22 | 23.45 | 23.57 | 2,758 | -0.36(-1.49%) |
Jun 29, 2010 | 24.28 | 24.46 | 23.72 | 23.93 | 171,099 | -1.26(-5.01%) |
Jun 25, 2010 | 25.19 | 25.58 | 24.01 | 25.19 | 940,973 | +0.87(+3.58%) |
Jun 24, 2010 | 24.32 | 24.94 | 24.00 | 24.32 | 149 | -0.16(-0.67%) |
Jun 23, 2010 | 24.29 | 24.60 | 23.92 | 24.49 | 117,077 | +0.17(+0.72%) |
Jun 22, 2010 | 24.31 | 24.99 | 24.20 | 24.31 | 734 | -0.36(-1.45%) |
Jun 21, 2010 | 25.08 | 25.36 | 24.51 | 24.67 | 91,892 | -0.03(-0.11%) |
Jun 18, 2010 | 24.70 | 25.25 | 24.44 | 24.70 | 137,076 | +0.02(+0.07%) |
Jun 17, 2010 | 24.68 | 24.87 | 24.25 | 24.68 | 42,126 | -0.04(-0.15%) |
Jun 16, 2010 | 24.84 | 24.94 | 24.58 | 24.71 | 114,686 | -0.29(-1.17%) |
Jun 15, 2010 | 25.01 | 25.09 | 23.94 | 25.01 | 1,275 | +0.95(+3.96%) |
Jun 14, 2010 | 24.45 | 24.86 | 23.94 | 24.06 | 89,216 | -0.27(-1.13%) |
Jun 11, 2010 | 23.53 | 24.36 | 23.52 | 24.33 | 99,731 | +0.43(+1.80%) |
Jun 10, 2010 | 23.90 | 24.06 | 23.61 | 23.90 | 1,185 | +0.65(+2.80%) |
Jun 09, 2010 | 23.52 | 23.76 | 23.05 | 23.25 | 102,634 | -0.13(-0.55%) |
Jun 08, 2010 | 23.31 | 23.44 | 22.66 | 23.38 | 208,714 | +0.05(+0.24%) |
Jun 07, 2010 | 23.96 | 24.10 | 23.26 | 23.32 | 134,589 | -0.63(-2.64%) |
Jun 04, 2010 | 23.96 | 25.16 | 23.87 | 23.96 | 243,063 | -1.07(-4.28%) |
Jun 03, 2010 | 25.03 | 25.20 | 24.70 | 25.03 | 174,006 | +0.56(+2.28%) |
Jun 02, 2010 | 24.47 | 24.50 | 23.77 | 24.47 | 163,452 | +0.67(+2.81%) |
Jun 01, 2010 | 23.80 | 23.98 | 23.44 | 23.80 | 1,034 | -0.16(-0.65%) |
May 28, 2010 | 23.96 | 24.41 | 23.66 | 23.96 | 129,398 | -0.48(-1.95%) |
May 27, 2010 | 24.39 | 24.46 | 24.03 | 24.43 | 165,609 | +0.50(+2.10%) |
May 26, 2010 | 23.93 | 24.58 | 23.79 | 23.93 | 1,037 | -0.27(-1.13%) |
May 25, 2010 | 24.02 | 24.27 | 23.54 | 24.20 | 164,490 | -0.25(-1.01%) |
May 24, 2010 | 24.55 | 24.86 | 24.35 | 24.45 | 134,822 | -0.19(-0.78%) |
May 21, 2010 | 24.32 | 24.87 | 24.17 | 24.64 | 196,151 | +0.00(+0.00%) |
May 20, 2010 | 25.19 | 25.58 | 24.59 | 24.64 | 109 | -1.35(-5.21%) |
May 19, 2010 | 26.42 | 26.42 | 25.66 | 26.00 | 196,598 | -0.48(-1.80%) |
May 18, 2010 | 27.50 | 27.70 | 26.36 | 26.47 | 82,014 | -0.82(-3.02%) |
May 17, 2010 | 27.45 | 27.63 | 26.54 | 27.30 | 118,724 | -0.09(-0.33%) |
May 14, 2010 | 27.39 | 27.52 | 27.00 | 27.39 | 133,616 | -0.32(-1.16%) |
May 13, 2010 | 28.09 | 28.17 | 27.55 | 27.71 | 286,811 | -0.40(-1.43%) |
May 12, 2010 | 28.50 | 28.52 | 27.92 | 28.11 | 315,987 | -0.40(-1.41%) |
May 11, 2010 | 28.87 | 29.00 | 28.50 | 28.51 | 201,137 | -0.64(-2.20%) |
May 10, 2010 | 28.59 | 29.15 | 28.50 | 29.15 | 235,316 | +1.74(+6.34%) |
May 07, 2010 | 27.86 | 28.39 | 27.27 | 27.42 | 254,134 | -0.81(-2.85%) |
May 06, 2010 | 29.66 | 29.77 | 26.83 | 28.22 | 333,379 | -1.39(-4.70%) |
May 05, 2010 | 29.99 | 30.35 | 29.23 | 29.61 | 1,297,475 | +3.30(+12.52%) |
May 04, 2010 | 27.62 | 27.62 | 26.13 | 26.32 | 327 | -1.71(-6.11%) |