Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.07 | 26.16 | 25.07 | 25.70 | 311,780 | +0.68(+2.71%) |
Apr 28, 2011 | 25.29 | 25.34 | 24.98 | 25.03 | 145,338 | -0.41(-1.60%) |
Apr 27, 2011 | 25.97 | 25.98 | 25.36 | 25.43 | 120,342 | -0.44(-1.69%) |
Apr 26, 2011 | 26.41 | 26.41 | 25.85 | 25.87 | 94,110 | -0.47(-1.79%) |
Apr 25, 2011 | 26.37 | 26.43 | 26.18 | 26.34 | 149,406 | +0.03(+0.13%) |
Apr 21, 2011 | 26.44 | 26.44 | 26.23 | 26.31 | 91,482 | -0.03(-0.11%) |
Apr 20, 2011 | 26.13 | 26.41 | 26.01 | 26.34 | 178,746 | +0.25(+0.96%) |
Apr 19, 2011 | 26.29 | 26.41 | 26.09 | 26.09 | 141,741 | -0.17(-0.64%) |
Apr 18, 2011 | 26.89 | 26.94 | 26.11 | 26.25 | 233,400 | -0.81(-2.98%) |
Apr 15, 2011 | 27.48 | 27.57 | 26.95 | 27.06 | 106,179 | -0.48(-1.74%) |
Apr 14, 2011 | 28.01 | 28.28 | 27.48 | 27.54 | 365,906 | -1.08(-3.79%) |
Apr 13, 2011 | 28.32 | 28.80 | 27.39 | 28.62 | 251,848 | +0.32(+1.13%) |
Apr 12, 2011 | 28.28 | 28.44 | 28.06 | 28.30 | 192,877 | -0.37(-1.28%) |
Apr 11, 2011 | 29.25 | 29.31 | 28.67 | 28.67 | 46,730 | -0.47(-1.62%) |
Apr 08, 2011 | 29.18 | 29.30 | 28.85 | 29.14 | 85,415 | +0.12(+0.41%) |
Apr 07, 2011 | 29.77 | 30.23 | 28.86 | 29.03 | 89,931 | -0.91(-3.04%) |
Apr 06, 2011 | 30.02 | 30.40 | 29.85 | 29.94 | 206,140 | +0.03(+0.09%) |
Apr 05, 2011 | 29.54 | 29.99 | 29.54 | 29.91 | 180,883 | +0.26(+0.87%) |
Apr 04, 2011 | 28.72 | 29.75 | 28.72 | 29.65 | 226,603 | +1.07(+3.74%) |
Apr 01, 2011 | 28.14 | 28.70 | 28.14 | 28.58 | 200,049 | +0.76(+2.75%) |
Mar 31, 2011 | 27.92 | 28.46 | 27.32 | 27.82 | 324,166 | -0.26(-0.92%) |
Mar 30, 2011 | 27.58 | 28.69 | 27.58 | 28.07 | 308,708 | +0.66(+2.41%) |
Mar 29, 2011 | 27.20 | 27.66 | 26.89 | 27.41 | 350,132 | +0.30(+1.10%) |
Mar 28, 2011 | 27.01 | 27.39 | 26.81 | 27.12 | 149,301 | +0.28(+1.06%) |
Mar 25, 2011 | 26.89 | 27.13 | 26.81 | 26.83 | 89,836 | -0.09(-0.34%) |
Mar 24, 2011 | 26.99 | 27.24 | 26.76 | 26.92 | 387,517 | +0.06(+0.23%) |
Mar 23, 2011 | 27.13 | 27.30 | 26.86 | 26.86 | 29,404 | -0.24(-0.87%) |
Mar 22, 2011 | 27.28 | 27.46 | 27.09 | 27.09 | 47,519 | -0.22(-0.79%) |
Mar 21, 2011 | 27.66 | 27.66 | 27.21 | 27.31 | 52,945 | -0.24(-0.88%) |
Mar 18, 2011 | 27.80 | 27.80 | 27.41 | 27.55 | 62,580 | +0.19(+0.69%) |
Mar 17, 2011 | 27.09 | 27.42 | 27.08 | 27.37 | 46,300 | +0.54(+2.02%) |
Mar 16, 2011 | 27.62 | 27.73 | 26.55 | 26.82 | 823,264 | -0.86(-3.11%) |
Mar 15, 2011 | 27.44 | 27.90 | 27.44 | 27.69 | 113,142 | -0.28(-1.02%) |
Mar 14, 2011 | 28.21 | 28.25 | 27.87 | 27.97 | 33,529 | -0.31(-1.08%) |
Mar 11, 2011 | 27.94 | 28.60 | 27.87 | 28.28 | 165,308 | +0.15(+0.54%) |
Mar 10, 2011 | 28.14 | 28.14 | 27.64 | 28.12 | 112,849 | -0.31(-1.08%) |
Mar 09, 2011 | 28.37 | 28.55 | 28.16 | 28.43 | 70,651 | +0.08(+0.29%) |
Mar 08, 2011 | 28.46 | 28.71 | 28.21 | 28.35 | 64,237 | +0.03(+0.12%) |
Mar 07, 2011 | 28.36 | 28.64 | 28.21 | 28.31 | 35,480 | -0.04(-0.15%) |
Mar 04, 2011 | 28.91 | 28.91 | 28.18 | 28.35 | 67,579 | -0.67(-2.30%) |
Mar 03, 2011 | 28.55 | 29.05 | 28.52 | 29.02 | 187,610 | +0.67(+2.38%) |
Mar 02, 2011 | 28.48 | 28.48 | 28.11 | 28.35 | 98,869 | -0.19(-0.68%) |
Mar 01, 2011 | 29.14 | 29.21 | 28.45 | 28.54 | 27,850 | -0.54(-1.86%) |
Feb 28, 2011 | 29.40 | 29.65 | 28.89 | 29.08 | 53,602 | -0.12(-0.40%) |
Feb 25, 2011 | 28.55 | 29.23 | 28.55 | 29.20 | 90,510 | +0.81(+2.86%) |
Feb 24, 2011 | 28.37 | 28.53 | 28.19 | 28.39 | 50,755 | +0.00(+0.00%) |
Feb 23, 2011 | 28.94 | 28.94 | 28.16 | 28.39 | 153,431 | -0.42(-1.45%) |
Feb 22, 2011 | 29.05 | 29.32 | 28.51 | 28.80 | 143,025 | -0.58(-1.96%) |
Feb 18, 2011 | 29.21 | 29.70 | 29.19 | 29.38 | 77,574 | +0.05(+0.17%) |
Feb 17, 2011 | 29.77 | 29.88 | 29.03 | 29.33 | 184,398 | -0.22(-0.75%) |
Feb 16, 2011 | 29.25 | 29.72 | 29.22 | 29.55 | 156,454 | +0.15(+0.52%) |
Feb 15, 2011 | 29.58 | 30.35 | 28.87 | 29.40 | 224,982 | -0.56(-1.88%) |
Feb 14, 2011 | 28.89 | 30.21 | 28.87 | 29.96 | 147,660 | +1.06(+3.68%) |
Feb 11, 2011 | 28.28 | 29.22 | 26.85 | 28.90 | 386,857 | +0.40(+1.41%) |
Feb 10, 2011 | 28.81 | 28.81 | 27.98 | 28.50 | 124,937 | -0.65(-2.22%) |
Feb 09, 2011 | 29.76 | 29.77 | 28.88 | 29.14 | 131,909 | -0.53(-1.78%) |
Feb 08, 2011 | 28.95 | 29.76 | 28.60 | 29.67 | 229,089 | +0.90(+3.14%) |
Feb 07, 2011 | 29.34 | 29.36 | 28.52 | 28.77 | 278,610 | -0.61(-2.08%) |
Feb 04, 2011 | 30.70 | 30.70 | 28.85 | 29.38 | 457,920 | -1.36(-4.43%) |
Feb 03, 2011 | 31.70 | 31.70 | 30.60 | 30.74 | 122,755 | -0.74(-2.36%) |
Feb 02, 2011 | 31.83 | 32.01 | 31.18 | 31.49 | 641,784 | -0.19(-0.59%) |
Feb 01, 2011 | 32.55 | 32.55 | 31.58 | 31.67 | 160,997 | -0.39(-1.21%) |
Jan 31, 2011 | 31.72 | 32.07 | 31.25 | 32.06 | 236,461 | +0.17(+0.52%) |
Jan 28, 2011 | 32.67 | 32.67 | 31.50 | 31.90 | 33,152 | -0.92(-2.82%) |
Jan 27, 2011 | 33.57 | 33.75 | 32.72 | 32.82 | 94,293 | -0.97(-2.88%) |
Jan 26, 2011 | 33.34 | 33.87 | 32.63 | 33.79 | 82,391 | +0.38(+1.14%) |
Jan 25, 2011 | 33.63 | 33.95 | 33.25 | 33.41 | 136,263 | -0.48(-1.41%) |
Jan 24, 2011 | 33.85 | 34.12 | 33.56 | 33.89 | 106,441 | -0.28(-0.83%) |
Jan 21, 2011 | 34.85 | 34.85 | 34.07 | 34.18 | 72,679 | -0.37(-1.07%) |
Jan 20, 2011 | 34.84 | 35.19 | 34.30 | 34.54 | 126,377 | -0.22(-0.64%) |
Jan 19, 2011 | 33.56 | 34.95 | 33.54 | 34.77 | 154,206 | +1.91(+5.82%) |
Jan 18, 2011 | 31.79 | 32.86 | 31.42 | 32.86 | 234,529 | +0.81(+2.54%) |
Jan 14, 2011 | 32.64 | 32.76 | 31.47 | 32.04 | 155,052 | -0.83(-2.52%) |
Jan 13, 2011 | 33.72 | 33.72 | 32.11 | 32.87 | 133,873 | -0.60(-1.79%) |
Jan 12, 2011 | 33.52 | 33.95 | 33.29 | 33.47 | 52,997 | +0.43(+1.30%) |
Jan 11, 2011 | 33.36 | 33.53 | 32.68 | 33.04 | 82,229 | -0.30(-0.90%) |
Jan 10, 2011 | 33.97 | 34.11 | 33.18 | 33.34 | 71,103 | -0.95(-2.78%) |
Jan 07, 2011 | 34.16 | 34.40 | 33.54 | 34.29 | 81,415 | +0.41(+1.21%) |
Jan 06, 2011 | 33.81 | 34.77 | 33.28 | 33.88 | 143,696 | -0.03(-0.10%) |
Jan 05, 2011 | 35.42 | 35.42 | 33.68 | 33.91 | 108,706 | -1.65(-4.63%) |
Jan 04, 2011 | 35.79 | 35.85 | 34.82 | 35.56 | 94,821 | -0.17(-0.47%) |
Jan 03, 2011 | 35.43 | 36.09 | 35.25 | 35.73 | 127,767 | +0.84(+2.41%) |
Dec 31, 2010 | 34.24 | 34.97 | 34.03 | 34.88 | 46,975 | +0.35(+1.01%) |
Dec 30, 2010 | 33.27 | 34.66 | 33.21 | 34.54 | 75,947 | +0.99(+2.96%) |
Dec 29, 2010 | 33.83 | 33.92 | 33.54 | 33.54 | 41,609 | -0.28(-0.84%) |
Dec 28, 2010 | 34.09 | 34.13 | 33.28 | 33.83 | 35,407 | -0.30(-0.88%) |
Dec 27, 2010 | 34.25 | 34.25 | 33.36 | 34.13 | 46,339 | -0.40(-1.15%) |
Dec 23, 2010 | 35.33 | 35.33 | 34.09 | 34.52 | 55,045 | -0.71(-2.01%) |
Dec 22, 2010 | 35.34 | 35.64 | 34.84 | 35.23 | 51,421 | -0.30(-0.84%) |
Dec 21, 2010 | 35.03 | 35.75 | 35.03 | 35.53 | 66,181 | +0.62(+1.77%) |
Dec 20, 2010 | 35.96 | 36.19 | 34.43 | 34.91 | 139,292 | -0.64(-1.80%) |
Dec 17, 2010 | 35.91 | 36.11 | 35.44 | 35.55 | 49,420 | -0.10(-0.29%) |
Dec 16, 2010 | 36.14 | 36.55 | 35.31 | 35.66 | 109,746 | -0.56(-1.54%) |
Dec 15, 2010 | 37.45 | 37.45 | 36.20 | 36.21 | 138,004 | -1.35(-3.59%) |
Dec 14, 2010 | 37.44 | 37.87 | 37.19 | 37.56 | 136,607 | -0.12(-0.31%) |
Dec 13, 2010 | 38.38 | 38.38 | 37.53 | 37.68 | 136,591 | -0.08(-0.22%) |
Dec 10, 2010 | 36.81 | 39.60 | 36.80 | 37.76 | 242,199 | +0.74(+1.99%) |
Dec 09, 2010 | 37.28 | 37.82 | 36.83 | 37.03 | 78,012 | +0.42(+1.14%) |
Dec 08, 2010 | 36.68 | 36.68 | 36.41 | 36.61 | 31,104 | +0.02(+0.06%) |
Dec 07, 2010 | 36.66 | 37.31 | 36.31 | 36.59 | 105,090 | +0.68(+1.90%) |
Dec 06, 2010 | 35.77 | 36.35 | 35.59 | 35.91 | 121,086 | -0.06(-0.15%) |
Dec 03, 2010 | 36.48 | 36.94 | 35.61 | 35.96 | 186,891 | -0.52(-1.43%) |
Dec 02, 2010 | 36.18 | 37.25 | 36.16 | 36.48 | 157,284 | +0.56(+1.57%) |
Dec 01, 2010 | 35.39 | 36.51 | 35.39 | 35.92 | 156,362 | +1.24(+3.57%) |
Nov 30, 2010 | 34.59 | 34.88 | 34.23 | 34.68 | 48,205 | -0.29(-0.83%) |
Nov 29, 2010 | 34.33 | 35.12 | 34.09 | 34.98 | 79,269 | +0.65(+1.88%) |
Nov 26, 2010 | 34.58 | 34.61 | 33.95 | 34.33 | 47,817 | -0.51(-1.48%) |
Nov 24, 2010 | 34.43 | 34.84 | 34.84 | 34.84 | 127,471 | +0.67(+1.97%) |
Nov 23, 2010 | 34.84 | 34.84 | 33.66 | 34.17 | 189,019 | -1.06(-3.02%) |
Nov 22, 2010 | 35.18 | 35.66 | 34.44 | 35.23 | 130,904 | +0.25(+0.71%) |
Nov 19, 2010 | 34.20 | 35.07 | 33.93 | 34.98 | 72,949 | +0.96(+2.82%) |
Nov 18, 2010 | 34.25 | 34.82 | 33.81 | 34.02 | 88,918 | +0.47(+1.41%) |
Nov 17, 2010 | 33.22 | 34.09 | 32.88 | 33.55 | 41,507 | +0.14(+0.42%) |
Nov 16, 2010 | 36.03 | 36.03 | 33.06 | 33.41 | 188,107 | -2.60(-7.22%) |
Nov 15, 2010 | 34.88 | 36.08 | 34.88 | 36.01 | 141,687 | +0.90(+2.55%) |
Nov 12, 2010 | 34.73 | 35.25 | 34.34 | 35.11 | 333,833 | +0.12(+0.34%) |
Nov 11, 2010 | 34.64 | 35.16 | 34.25 | 35.00 | 132,304 | -0.08(-0.24%) |
Nov 10, 2010 | 35.09 | 35.41 | 34.08 | 35.08 | 561,308 | -0.08(-0.24%) |
Nov 09, 2010 | 34.82 | 35.40 | 34.27 | 35.16 | 740,155 | +0.35(+1.00%) |
Nov 08, 2010 | 35.44 | 35.44 | 34.61 | 34.82 | 223,541 | -0.83(-2.34%) |
Nov 05, 2010 | 36.73 | 36.82 | 35.02 | 35.65 | 327,621 | -1.53(-4.11%) |
Nov 04, 2010 | 35.34 | 37.34 | 34.81 | 37.18 | 470,083 | +2.43(+7.00%) |
Nov 03, 2010 | 34.86 | 35.07 | 34.41 | 34.75 | 178,677 | +0.00(+0.00%) |
Nov 02, 2010 | 34.11 | 34.75 | 34.05 | 34.75 | 270,000 | +0.52(+1.52%) |
Nov 01, 2010 | 34.67 | 34.67 | 33.47 | 34.22 | 161,577 | -0.42(-1.20%) |
Oct 29, 2010 | 34.54 | 34.78 | 34.22 | 34.64 | 353,633 | -0.06(-0.18%) |
Oct 28, 2010 | 35.88 | 35.88 | 34.20 | 34.70 | 722,360 | -1.17(-3.25%) |
Oct 27, 2010 | 32.66 | 38.64 | 32.66 | 35.87 | 903,118 | +2.72(+8.22%) |
Oct 25, 2010 | 32.13 | 33.43 | 31.89 | 33.15 | 243,223 | +1.38(+4.35%) |
Oct 22, 2010 | 32.04 | 32.64 | 31.50 | 31.76 | 231,492 | -0.55(-1.70%) |
Oct 21, 2010 | 32.55 | 32.55 | 31.81 | 32.31 | 202,927 | +0.21(+0.65%) |
Oct 20, 2010 | 30.88 | 32.65 | 30.82 | 32.11 | 223,609 | +1.25(+4.05%) |
Oct 19, 2010 | 30.60 | 30.96 | 30.40 | 30.85 | 122,123 | -0.01(-0.02%) |
Oct 18, 2010 | 30.83 | 31.03 | 30.67 | 30.86 | 41,081 | +0.04(+0.14%) |
Oct 15, 2010 | 31.08 | 31.22 | 30.59 | 30.82 | 69,973 | -0.37(-1.18%) |
Oct 14, 2010 | 31.50 | 31.58 | 30.97 | 31.19 | 75,242 | -0.35(-1.12%) |
Oct 13, 2010 | 30.68 | 31.81 | 30.68 | 31.54 | 146,110 | +0.86(+2.81%) |
Oct 12, 2010 | 30.51 | 30.73 | 29.69 | 30.68 | 121,434 | -0.01(-0.05%) |
Oct 11, 2010 | 30.58 | 30.94 | 30.28 | 30.69 | 47,293 | -0.07(-0.23%) |
Oct 08, 2010 | 30.76 | 30.97 | 30.02 | 30.76 | 45,532 | +0.74(+2.45%) |
Oct 07, 2010 | 30.70 | 31.11 | 29.95 | 30.03 | 159,263 | -0.57(-1.86%) |
Oct 06, 2010 | 31.51 | 31.51 | 30.06 | 30.60 | 124,187 | -0.70(-2.24%) |
Oct 05, 2010 | 30.65 | 31.71 | 30.56 | 31.30 | 128,672 | +1.19(+3.95%) |
Oct 04, 2010 | 30.87 | 30.92 | 29.96 | 30.11 | 204,401 | -0.56(-1.84%) |
Oct 01, 2010 | 30.67 | 31.37 | 30.04 | 30.67 | 187,269 | -0.28(-0.90%) |
Sep 30, 2010 | 31.47 | 32.29 | 30.76 | 30.95 | 184,262 | -0.17(-0.54%) |
Sep 29, 2010 | 32.02 | 32.02 | 31.10 | 31.12 | 66,864 | -0.80(-2.50%) |
Sep 28, 2010 | 32.22 | 32.32 | 31.65 | 31.92 | 126,462 | -0.10(-0.30%) |
Sep 27, 2010 | 32.79 | 32.86 | 31.52 | 32.01 | 81,009 | -0.77(-2.35%) |
Sep 24, 2010 | 30.56 | 33.15 | 30.56 | 32.79 | 264,532 | +2.73(+9.09%) |
Sep 23, 2010 | 30.08 | 30.66 | 29.73 | 30.06 | 108,717 | +0.07(+0.23%) |
Sep 22, 2010 | 29.88 | 30.07 | 29.70 | 29.99 | 104,166 | +0.13(+0.42%) |
Sep 21, 2010 | 29.63 | 30.18 | 29.46 | 29.86 | 102,298 | +0.44(+1.51%) |
Sep 20, 2010 | 28.76 | 29.53 | 28.76 | 29.42 | 148,403 | +0.92(+3.24%) |
Sep 17, 2010 | 28.49 | 28.55 | 27.76 | 28.49 | 119,933 | +0.20(+0.71%) |
Sep 15, 2010 | 29.08 | 29.12 | 28.10 | 28.29 | 67,094 | -0.87(-2.98%) |
Sep 14, 2010 | 28.26 | 29.16 | 28.09 | 29.16 | 171,909 | +0.88(+3.10%) |
Sep 13, 2010 | 27.94 | 28.77 | 27.65 | 28.28 | 143,116 | +0.79(+2.86%) |
Sep 10, 2010 | 27.37 | 27.67 | 27.28 | 27.50 | 59,325 | +0.33(+1.20%) |
Sep 09, 2010 | 26.29 | 27.18 | 26.28 | 27.17 | 84,228 | +1.04(+3.96%) |
Sep 08, 2010 | 26.06 | 26.50 | 25.94 | 26.14 | 90,435 | -0.01(-0.03%) |
Sep 07, 2010 | 26.19 | 26.25 | 25.73 | 26.14 | 37,008 | -0.24(-0.90%) |
Sep 03, 2010 | 27.04 | 27.04 | 26.32 | 26.38 | 46,624 | -0.41(-1.53%) |
Sep 02, 2010 | 26.90 | 27.00 | 26.49 | 26.79 | 28,741 | -0.10(-0.39%) |
Sep 01, 2010 | 26.45 | 27.16 | 26.24 | 26.89 | 82,645 | +0.63(+2.41%) |
Aug 31, 2010 | 25.96 | 26.96 | 25.79 | 26.26 | 87,654 | +0.19(+0.72%) |
Aug 30, 2010 | 26.14 | 26.23 | 25.55 | 26.07 | 83,058 | +0.04(+0.16%) |
Aug 27, 2010 | 26.03 | 26.38 | 25.18 | 26.03 | 192,084 | -0.06(-0.21%) |
Aug 26, 2010 | 25.85 | 26.60 | 25.78 | 26.09 | 71,127 | +0.31(+1.19%) |
Aug 25, 2010 | 25.24 | 25.89 | 24.58 | 25.78 | 209,273 | +0.05(+0.19%) |
Aug 24, 2010 | 26.66 | 26.66 | 25.61 | 25.73 | 191,034 | -1.18(-4.39%) |
Aug 23, 2010 | 27.23 | 27.60 | 26.64 | 26.91 | 111,974 | -0.40(-1.45%) |
Aug 20, 2010 | 27.05 | 27.47 | 26.73 | 27.31 | 113,814 | -0.02(-0.08%) |
Aug 19, 2010 | 27.73 | 28.30 | 26.93 | 27.33 | 173,774 | -0.71(-2.53%) |
Aug 18, 2010 | 27.59 | 28.49 | 26.70 | 28.04 | 230,907 | +1.02(+3.78%) |
Aug 17, 2010 | 27.66 | 27.77 | 26.59 | 27.02 | 151,347 | -0.43(-1.57%) |
Aug 16, 2010 | 27.32 | 27.64 | 26.75 | 27.45 | 123,729 | +0.09(+0.33%) |
Aug 13, 2010 | 27.36 | 27.64 | 27.25 | 27.36 | 197,879 | -0.29(-1.06%) |
Aug 12, 2010 | 27.83 | 27.83 | 27.34 | 27.65 | 186,495 | -0.15(-0.55%) |
Aug 11, 2010 | 28.44 | 28.61 | 27.56 | 27.80 | 194,283 | -0.81(-2.82%) |
Aug 10, 2010 | 28.61 | 28.84 | 28.61 | 28.61 | 143 | -0.01(-0.02%) |
Aug 09, 2010 | 28.53 | 28.98 | 28.05 | 28.62 | 123,393 | +0.21(+0.73%) |
Aug 06, 2010 | 28.41 | 28.50 | 27.80 | 28.41 | 128,815 | +0.30(+1.06%) |
Aug 05, 2010 | 27.10 | 28.31 | 26.89 | 28.11 | 176,843 | +1.04(+3.82%) |
Aug 04, 2010 | 26.58 | 27.31 | 26.29 | 27.07 | 143 | +0.71(+2.69%) |
Aug 03, 2010 | 27.50 | 27.86 | 26.22 | 26.37 | 294,010 | -0.95(-3.46%) |
Aug 02, 2010 | 26.88 | 27.98 | 26.70 | 27.31 | 346,918 | +0.92(+3.50%) |
Jul 30, 2010 | 26.39 | 26.83 | 26.34 | 26.39 | 139,592 | -0.19(-0.71%) |
Jul 29, 2010 | 26.20 | 26.69 | 25.99 | 26.57 | 119,848 | +0.72(+2.77%) |
Jul 28, 2010 | 25.60 | 25.98 | 25.57 | 25.86 | 80,596 | +0.06(+0.22%) |
Jul 27, 2010 | 25.20 | 26.25 | 25.20 | 25.80 | 228,581 | +0.62(+2.46%) |
Jul 26, 2010 | 24.95 | 25.32 | 24.73 | 25.18 | 170,903 | +0.35(+1.43%) |
Jul 23, 2010 | 24.80 | 25.01 | 24.20 | 24.83 | 200,687 | +0.03(+0.11%) |
Jul 22, 2010 | 24.66 | 25.37 | 24.64 | 24.80 | 124,057 | +0.27(+1.10%) |
Jul 21, 2010 | 25.27 | 25.57 | 24.18 | 24.53 | 225,097 | -0.33(-1.34%) |
Jul 20, 2010 | 23.11 | 24.91 | 23.11 | 24.86 | 272,656 | +1.52(+6.49%) |
Jul 19, 2010 | 22.75 | 23.41 | 22.63 | 23.35 | 118,393 | +0.60(+2.63%) |
Jul 16, 2010 | 22.75 | 22.99 | 22.44 | 22.75 | 113,263 | +0.01(+0.06%) |
Jul 15, 2010 | 23.00 | 23.31 | 22.65 | 22.74 | 199,383 | -0.11(-0.49%) |
Jul 14, 2010 | 22.17 | 23.00 | 22.15 | 22.85 | 103,507 | +0.61(+2.75%) |
Jul 13, 2010 | 22.15 | 22.24 | 21.86 | 22.24 | 172,630 | +0.44(+2.01%) |
Jul 12, 2010 | 22.51 | 22.54 | 21.76 | 21.80 | 79,367 | -0.62(-2.76%) |
Jul 09, 2010 | 22.42 | 22.43 | 21.83 | 22.42 | 97,933 | +0.45(+2.06%) |
Jul 08, 2010 | 22.09 | 22.09 | 21.29 | 21.97 | 74,454 | +0.35(+1.61%) |
Jul 07, 2010 | 20.79 | 21.65 | 20.79 | 21.62 | 97,269 | +0.80(+3.84%) |
Jul 06, 2010 | 20.85 | 20.97 | 20.48 | 20.82 | 99,453 | +0.33(+1.63%) |
Jul 02, 2010 | 20.49 | 20.68 | 20.29 | 20.49 | 36,562 | +0.01(+0.03%) |
Jul 01, 2010 | 20.56 | 20.85 | 20.15 | 20.48 | 150,530 | +0.01(+0.07%) |
Jun 30, 2010 | 20.33 | 20.60 | 20.12 | 20.47 | 86,744 | +0.17(+0.86%) |
Jun 29, 2010 | 20.55 | 20.58 | 19.90 | 20.29 | 53,862 | -1.17(-5.44%) |
Jun 25, 2010 | 21.46 | 21.79 | 21.09 | 21.46 | 91,875 | +0.22(+1.05%) |
Jun 24, 2010 | 21.33 | 21.49 | 21.06 | 21.24 | 185,683 | -0.38(-1.74%) |
Jun 23, 2010 | 22.33 | 22.33 | 21.61 | 21.61 | 313,248 | -0.51(-2.29%) |
Jun 22, 2010 | 22.29 | 22.29 | 21.83 | 22.12 | 98,267 | +0.04(+0.19%) |
Jun 21, 2010 | 21.90 | 22.42 | 21.42 | 22.08 | 42,066 | +0.65(+3.02%) |
Jun 18, 2010 | 21.43 | 21.71 | 21.15 | 21.43 | 88,086 | +0.31(+1.45%) |
Jun 17, 2010 | 21.54 | 21.59 | 21.05 | 21.13 | 23,602 | -0.15(-0.69%) |
Jun 16, 2010 | 20.85 | 21.44 | 20.77 | 21.27 | 112,105 | +0.35(+1.69%) |
Jun 15, 2010 | 20.08 | 21.17 | 19.92 | 20.92 | 135,686 | +0.76(+3.76%) |
Jun 14, 2010 | 20.30 | 20.40 | 20.05 | 20.16 | 72,841 | +0.17(+0.87%) |
Jun 11, 2010 | 19.78 | 20.16 | 19.78 | 19.99 | 56,036 | +0.20(+0.99%) |
Jun 10, 2010 | 20.29 | 20.29 | 19.47 | 19.79 | 79,596 | +0.18(+0.93%) |
Jun 09, 2010 | 19.93 | 20.16 | 19.55 | 19.61 | 94,953 | -0.05(-0.27%) |
Jun 08, 2010 | 19.93 | 19.93 | 19.52 | 19.66 | 133,052 | +0.01(+0.07%) |
Jun 07, 2010 | 19.51 | 19.97 | 19.49 | 19.65 | 99,267 | +0.03(+0.17%) |
Jun 04, 2010 | 19.62 | 19.72 | 19.37 | 19.62 | 141,933 | -0.07(-0.34%) |
Jun 03, 2010 | 19.35 | 19.72 | 19.20 | 19.68 | 48,548 | +0.53(+2.78%) |
Jun 02, 2010 | 18.85 | 19.25 | 18.81 | 19.15 | 52,194 | +0.28(+1.50%) |
Jun 01, 2010 | 18.50 | 19.22 | 18.12 | 18.87 | 148,522 | +0.51(+2.75%) |
May 28, 2010 | 18.36 | 18.56 | 18.01 | 18.36 | 79,556 | +0.18(+1.00%) |
May 27, 2010 | 16.71 | 18.36 | 16.71 | 18.18 | 154,419 | +1.57(+9.45%) |
May 26, 2010 | 16.83 | 16.95 | 16.56 | 16.61 | 497,890 | -0.26(-1.56%) |
May 25, 2010 | 17.24 | 17.41 | 16.71 | 16.87 | 226,765 | -1.04(-5.83%) |
May 24, 2010 | 18.01 | 18.53 | 17.78 | 17.92 | 46,639 | -0.28(-1.52%) |
May 21, 2010 | 17.87 | 18.50 | 17.82 | 18.19 | 50,498 | -0.09(-0.52%) |
May 20, 2010 | 18.12 | 18.58 | 18.09 | 18.29 | 135,985 | -0.46(-2.48%) |
May 19, 2010 | 18.61 | 18.81 | 18.14 | 18.75 | 44,385 | +0.05(+0.29%) |
May 18, 2010 | 18.38 | 18.93 | 18.33 | 18.70 | 149,669 | +0.47(+2.59%) |
May 17, 2010 | 18.06 | 18.63 | 17.60 | 18.23 | 105,071 | +0.17(+0.93%) |
May 14, 2010 | 18.06 | 19.03 | 17.88 | 18.06 | 173,152 | -0.81(-4.29%) |
May 13, 2010 | 18.89 | 19.16 | 18.47 | 18.87 | 49,392 | -0.07(-0.36%) |
May 12, 2010 | 18.71 | 19.13 | 18.71 | 18.94 | 70,793 | +0.30(+1.59%) |
May 11, 2010 | 18.56 | 18.82 | 18.52 | 18.64 | 44,029 | -0.09(-0.50%) |
May 10, 2010 | 18.53 | 19.03 | 18.49 | 18.73 | 211,457 | +1.66(+9.75%) |
May 07, 2010 | 17.23 | 17.23 | 16.68 | 17.07 | 126,661 | -0.08(-0.47%) |
May 06, 2010 | 17.88 | 17.96 | 15.16 | 17.15 | 87,600 | -0.72(-4.03%) |
May 05, 2010 | 18.17 | 18.65 | 17.83 | 17.87 | 86,775 | -0.86(-4.60%) |
May 04, 2010 | 19.31 | 19.31 | 18.64 | 18.73 | 48,702 | -0.48(-2.49%) |