Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.11 | 38.47 | 37.22 | 37.57 | 507,266 | -0.67(-1.75%) |
Apr 28, 2011 | 38.27 | 39.16 | 37.39 | 38.24 | 1,118,676 | +0.39(+1.03%) |
Apr 27, 2011 | 38.75 | 39.95 | 37.82 | 37.85 | 1,256,278 | -1.09(-2.80%) |
Apr 26, 2011 | 39.00 | 39.31 | 38.50 | 38.94 | 726,146 | +0.12(+0.31%) |
Apr 25, 2011 | 38.76 | 39.66 | 38.64 | 38.82 | 1,424,596 | +0.07(+0.18%) |
Apr 21, 2011 | 39.54 | 39.75 | 38.64 | 38.75 | 805,327 | -0.72(-1.82%) |
Apr 20, 2011 | 40.97 | 41.18 | 39.20 | 39.47 | 1,532,137 | -2.54(-6.04%) |
Apr 19, 2011 | 42.68 | 42.90 | 41.28 | 42.01 | 855,635 | -0.16(-0.39%) |
Apr 18, 2011 | 41.62 | 42.82 | 41.54 | 42.17 | 1,115,393 | +1.63(+4.02%) |
Apr 15, 2011 | 41.78 | 42.02 | 40.02 | 40.54 | 1,005,430 | -0.81(-1.96%) |
Apr 14, 2011 | 42.55 | 42.67 | 41.22 | 41.35 | 1,108,834 | -1.06(-2.50%) |
Apr 13, 2011 | 42.52 | 43.72 | 42.02 | 42.41 | 1,219,019 | -0.95(-2.18%) |
Apr 12, 2011 | 41.45 | 43.59 | 41.44 | 43.36 | 2,110,561 | +2.66(+6.53%) |
Apr 11, 2011 | 38.36 | 40.77 | 38.20 | 40.70 | 1,162,866 | +3.08(+8.20%) |
Apr 08, 2011 | 39.09 | 39.30 | 37.53 | 37.62 | 1,398,725 | -2.30(-5.77%) |
Apr 07, 2011 | 41.00 | 41.32 | 39.75 | 39.92 | 1,527,791 | -1.25(-3.05%) |
Apr 06, 2011 | 41.20 | 41.72 | 40.76 | 41.17 | 1,107,932 | -0.53(-1.26%) |
Apr 05, 2011 | 41.71 | 41.94 | 41.20 | 41.70 | 411,435 | +0.23(+0.54%) |
Apr 04, 2011 | 41.75 | 41.95 | 41.20 | 41.48 | 1,471,460 | -0.12(-0.30%) |
Apr 01, 2011 | 42.55 | 43.02 | 41.55 | 41.60 | 914,615 | -1.15(-2.69%) |
Mar 31, 2011 | 43.27 | 43.86 | 42.60 | 42.75 | 1,076,282 | -2.50(-5.52%) |
Mar 30, 2011 | 45.24 | 46.15 | 44.38 | 45.25 | 541,401 | +0.45(+1.00%) |
Mar 29, 2011 | 45.77 | 46.20 | 44.50 | 44.80 | 514,126 | -1.10(-2.39%) |
Mar 28, 2011 | 45.86 | 45.90 | 44.63 | 45.90 | 566,080 | +1.95(+4.44%) |
Mar 25, 2011 | 44.50 | 45.01 | 43.55 | 43.95 | 414,054 | -0.32(-0.73%) |
Mar 24, 2011 | 43.70 | 44.75 | 43.00 | 44.27 | 488,914 | +0.19(+0.43%) |
Mar 23, 2011 | 44.17 | 44.45 | 43.12 | 44.08 | 603,427 | -0.51(-1.14%) |
Mar 22, 2011 | 46.84 | 47.15 | 44.35 | 44.59 | 778,379 | -2.11(-4.52%) |
Mar 21, 2011 | 46.15 | 46.95 | 46.15 | 46.70 | 323,583 | -0.43(-0.91%) |
Mar 18, 2011 | 48.12 | 48.69 | 47.04 | 47.13 | 551,277 | -0.14(-0.30%) |
Mar 17, 2011 | 48.69 | 49.12 | 46.73 | 47.27 | 534,419 | -3.23(-6.40%) |
Mar 16, 2011 | 50.54 | 51.80 | 49.23 | 50.50 | 636,251 | -0.90(-1.75%) |
Mar 15, 2011 | 50.21 | 51.95 | 47.26 | 51.40 | 1,049,699 | +4.14(+8.76%) |
Mar 14, 2011 | 48.07 | 48.94 | 47.22 | 47.26 | 397,211 | -0.55(-1.15%) |
Mar 11, 2011 | 48.61 | 48.78 | 47.10 | 47.81 | 700,201 | +1.70(+3.69%) |
Mar 10, 2011 | 45.00 | 47.71 | 44.15 | 46.11 | 1,623,505 | +1.92(+4.34%) |
Mar 09, 2011 | 43.01 | 44.39 | 42.79 | 44.19 | 839,326 | +0.38(+0.87%) |
Mar 08, 2011 | 42.94 | 44.75 | 42.93 | 43.81 | 908,936 | +0.46(+1.06%) |
Mar 07, 2011 | 42.41 | 43.60 | 42.16 | 43.35 | 905,151 | -0.27(-0.62%) |
Mar 04, 2011 | 45.26 | 45.59 | 43.45 | 43.62 | 893,822 | -2.94(-6.31%) |
Mar 03, 2011 | 47.32 | 48.43 | 46.25 | 46.56 | 991,103 | +0.43(+0.93%) |
Mar 02, 2011 | 48.08 | 49.09 | 46.05 | 46.13 | 1,139,384 | -2.30(-4.75%) |
Mar 01, 2011 | 51.03 | 51.06 | 48.38 | 48.43 | 1,228,488 | -3.42(-6.60%) |
Feb 28, 2011 | 51.19 | 52.10 | 50.40 | 51.85 | 778,770 | +1.39(+2.76%) |
Feb 25, 2011 | 51.46 | 52.20 | 50.18 | 50.46 | 987,526 | -2.00(-3.81%) |
Feb 24, 2011 | 48.97 | 53.37 | 47.98 | 52.46 | 1,975,358 | +2.25(+4.48%) |
Feb 23, 2011 | 52.47 | 52.47 | 48.53 | 50.21 | 1,578,909 | -3.71(-6.88%) |
Feb 22, 2011 | 53.00 | 55.75 | 52.44 | 53.92 | 812,081 | -5.93(-9.91%) |
Feb 18, 2011 | 59.78 | 61.07 | 58.79 | 59.85 | 145,889 | -0.81(-1.34%) |
Feb 17, 2011 | 62.11 | 62.18 | 60.60 | 60.66 | 83,795 | -1.46(-2.35%) |
Feb 16, 2011 | 61.88 | 63.00 | 61.16 | 62.12 | 193,924 | -0.39(-0.62%) |
Feb 15, 2011 | 60.85 | 63.00 | 60.76 | 62.51 | 183,505 | +1.40(+2.29%) |
Feb 14, 2011 | 60.32 | 61.38 | 59.31 | 61.10 | 138,138 | +0.47(+0.78%) |
Feb 11, 2011 | 60.10 | 61.20 | 59.47 | 60.63 | 326,845 | +1.23(+2.07%) |
Feb 10, 2011 | 60.08 | 60.24 | 58.69 | 59.40 | 197,670 | -0.07(-0.12%) |
Feb 09, 2011 | 59.27 | 60.08 | 58.55 | 59.47 | 151,622 | +0.30(+0.51%) |
Feb 08, 2011 | 59.91 | 60.14 | 58.35 | 59.17 | 158,959 | +0.04(+0.07%) |
Feb 07, 2011 | 57.86 | 59.15 | 57.41 | 59.13 | 168,476 | +1.53(+2.65%) |
Feb 04, 2011 | 54.90 | 58.08 | 54.74 | 57.60 | 261,236 | +2.02(+3.64%) |
Feb 03, 2011 | 55.06 | 56.32 | 54.83 | 55.58 | 230,044 | +0.29(+0.52%) |
Feb 02, 2011 | 55.52 | 56.25 | 54.35 | 55.29 | 278,754 | -0.35(-0.63%) |
Feb 01, 2011 | 54.02 | 55.84 | 53.54 | 55.64 | 753,076 | +1.53(+2.83%) |
Jan 31, 2011 | 57.83 | 57.83 | 53.06 | 54.11 | 551,189 | -2.92(-5.12%) |
Jan 28, 2011 | 60.66 | 60.66 | 56.68 | 57.03 | 461,618 | -4.41(-7.18%) |
Jan 27, 2011 | 59.68 | 61.47 | 59.40 | 61.44 | 218,384 | +2.45(+4.15%) |
Jan 26, 2011 | 60.48 | 60.85 | 58.95 | 58.99 | 261,291 | -1.58(-2.61%) |
Jan 25, 2011 | 60.00 | 60.75 | 59.86 | 60.57 | 355,427 | +1.79(+3.05%) |
Jan 24, 2011 | 58.87 | 59.45 | 58.35 | 58.78 | 283,499 | +1.54(+2.69%) |
Jan 21, 2011 | 56.94 | 57.50 | 56.58 | 57.24 | 154,232 | +0.09(+0.16%) |
Jan 20, 2011 | 56.55 | 57.65 | 56.23 | 57.15 | 491,326 | +2.80(+5.15%) |
Jan 19, 2011 | 53.24 | 54.57 | 53.24 | 54.35 | 201,092 | +0.47(+0.87%) |
Jan 18, 2011 | 54.51 | 54.54 | 53.17 | 53.88 | 159,518 | +0.53(+0.99%) |
Jan 14, 2011 | 54.45 | 54.67 | 53.30 | 53.35 | 188,922 | -0.67(-1.24%) |
Jan 13, 2011 | 53.19 | 54.25 | 52.63 | 54.02 | 228,272 | +0.86(+1.62%) |
Jan 12, 2011 | 53.02 | 53.50 | 52.38 | 53.16 | 240,230 | -0.38(-0.71%) |
Jan 11, 2011 | 54.71 | 55.25 | 53.50 | 53.54 | 286,393 | -1.92(-3.46%) |
Jan 10, 2011 | 55.64 | 56.37 | 55.20 | 55.46 | 117,707 | -1.21(-2.14%) |
Jan 07, 2011 | 56.22 | 58.11 | 55.71 | 56.67 | 180,320 | -0.09(-0.16%) |
Jan 06, 2011 | 55.06 | 57.25 | 55.05 | 56.76 | 218,931 | +2.20(+4.03%) |
Jan 05, 2011 | 56.55 | 57.05 | 54.00 | 54.56 | 190,619 | -1.19(-2.13%) |
Jan 04, 2011 | 53.22 | 56.85 | 53.22 | 55.75 | 445,068 | +2.62(+4.94%) |
Jan 03, 2011 | 52.37 | 53.16 | 51.96 | 53.12 | 186,296 | -0.22(-0.42%) |
Dec 31, 2010 | 56.75 | 56.79 | 52.38 | 53.35 | 467,087 | -2.87(-5.11%) |
Dec 30, 2010 | 55.21 | 56.87 | 54.79 | 56.22 | 456,013 | +2.37(+4.40%) |
Dec 29, 2010 | 53.42 | 53.89 | 53.30 | 53.85 | 130,202 | +0.27(+0.50%) |
Dec 28, 2010 | 53.38 | 54.04 | 53.17 | 53.58 | 195,979 | -0.62(-1.14%) |
Dec 27, 2010 | 53.94 | 54.61 | 53.58 | 54.20 | 209,230 | +0.95(+1.78%) |
Dec 23, 2010 | 54.65 | 54.66 | 53.00 | 53.25 | 340,021 | -1.30(-2.37%) |
Dec 22, 2010 | 55.00 | 55.22 | 54.25 | 54.55 | 310,466 | -1.30(-2.32%) |
Dec 21, 2010 | 56.30 | 56.64 | 55.50 | 55.84 | 249,114 | -0.85(-1.50%) |
Dec 20, 2010 | 57.26 | 58.85 | 56.12 | 56.69 | 233,958 | -0.82(-1.43%) |
Dec 17, 2010 | 57.60 | 57.87 | 56.67 | 57.51 | 198,211 | -0.12(-0.21%) |
Dec 16, 2010 | 56.94 | 57.88 | 56.66 | 57.63 | 194,622 | +0.85(+1.49%) |
Dec 15, 2010 | 58.36 | 58.47 | 55.95 | 56.78 | 296,020 | -0.41(-0.72%) |
Dec 14, 2010 | 57.44 | 57.91 | 56.28 | 57.19 | 211,729 | -0.11(-0.18%) |
Dec 13, 2010 | 55.99 | 57.83 | 55.53 | 57.30 | 271,817 | -0.67(-1.15%) |
Dec 10, 2010 | 56.98 | 59.00 | 56.80 | 57.97 | 257,060 | +0.89(+1.55%) |
Dec 09, 2010 | 56.96 | 58.11 | 56.19 | 57.08 | 345,857 | +0.12(+0.21%) |
Dec 08, 2010 | 56.89 | 58.65 | 56.25 | 56.96 | 353,366 | -0.54(-0.94%) |
Dec 07, 2010 | 54.38 | 57.53 | 54.31 | 57.50 | 377,900 | +1.38(+2.46%) |
Dec 06, 2010 | 55.99 | 56.85 | 55.35 | 56.12 | 216,290 | +0.29(+0.53%) |
Dec 03, 2010 | 58.24 | 58.41 | 55.60 | 55.83 | 471,326 | -1.95(-3.38%) |
Dec 02, 2010 | 60.01 | 60.16 | 57.62 | 57.78 | 423,004 | -2.02(-3.38%) |
Dec 01, 2010 | 61.50 | 61.93 | 59.43 | 59.80 | 373,982 | -3.95(-6.20%) |
Nov 30, 2010 | 62.70 | 63.81 | 61.30 | 63.75 | 250,038 | +2.72(+4.46%) |
Nov 29, 2010 | 63.18 | 64.53 | 60.90 | 61.03 | 394,241 | -3.12(-4.86%) |
Nov 26, 2010 | 64.86 | 65.00 | 64.10 | 64.15 | 85,684 | +0.36(+0.56%) |
Nov 24, 2010 | 67.68 | 63.79 | 63.79 | 63.79 | 316,306 | -4.11(-6.05%) |
Nov 23, 2010 | 68.88 | 69.50 | 67.21 | 67.90 | 268,229 | +0.26(+0.38%) |
Nov 22, 2010 | 67.79 | 69.27 | 67.36 | 67.64 | 198,319 | +0.65(+0.97%) |
Nov 19, 2010 | 67.22 | 68.50 | 66.86 | 66.99 | 168,601 | +1.04(+1.58%) |
Nov 18, 2010 | 66.72 | 67.40 | 65.70 | 65.95 | 135,604 | -2.86(-4.15%) |
Nov 17, 2010 | 66.64 | 69.30 | 65.59 | 68.81 | 403,267 | +2.81(+4.26%) |
Nov 16, 2010 | 63.70 | 66.17 | 63.58 | 66.00 | 475,144 | +5.40(+8.90%) |
Nov 15, 2010 | 60.72 | 62.34 | 60.54 | 60.60 | 108,152 | -1.55(-2.49%) |
Nov 12, 2010 | 59.19 | 62.23 | 58.65 | 62.15 | 738,549 | +5.10(+8.95%) |
Nov 11, 2010 | 56.80 | 57.28 | 56.35 | 57.05 | 216,267 | +0.76(+1.34%) |
Nov 10, 2010 | 57.93 | 58.78 | 56.29 | 56.29 | 647,346 | -3.62(-6.04%) |
Nov 09, 2010 | 57.30 | 60.45 | 57.10 | 59.91 | 466,103 | +1.78(+3.07%) |
Nov 08, 2010 | 58.54 | 59.60 | 57.75 | 58.12 | 392,197 | +0.33(+0.56%) |
Nov 05, 2010 | 58.69 | 59.67 | 57.80 | 57.80 | 298,244 | -0.63(-1.08%) |
Nov 04, 2010 | 58.96 | 59.83 | 58.25 | 58.43 | 516,478 | -2.79(-4.55%) |
Nov 03, 2010 | 62.30 | 63.48 | 60.69 | 61.22 | 435,471 | -1.76(-2.79%) |
Nov 02, 2010 | 63.02 | 63.51 | 62.35 | 62.98 | 267,536 | -1.79(-2.76%) |
Nov 01, 2010 | 63.44 | 65.02 | 63.22 | 64.76 | 407,008 | -2.38(-3.55%) |
Oct 29, 2010 | 66.65 | 68.45 | 66.31 | 67.14 | 174,620 | +0.93(+1.40%) |
Oct 28, 2010 | 65.20 | 66.91 | 65.19 | 66.22 | 126,658 | +0.01(+0.02%) |
Oct 27, 2010 | 66.67 | 68.58 | 65.96 | 66.20 | 281,539 | +0.55(+0.85%) |
Oct 25, 2010 | 64.55 | 67.00 | 64.00 | 65.65 | 247,431 | -0.39(-0.59%) |
Oct 22, 2010 | 67.32 | 68.36 | 66.04 | 66.04 | 247,576 | -2.34(-3.42%) |
Oct 21, 2010 | 66.36 | 69.33 | 65.38 | 68.38 | 243,032 | +2.82(+4.30%) |
Oct 20, 2010 | 69.03 | 69.03 | 65.15 | 65.56 | 253,370 | -3.72(-5.36%) |
Oct 19, 2010 | 67.01 | 69.50 | 65.77 | 69.28 | 607,631 | +6.34(+10.07%) |
Oct 18, 2010 | 65.55 | 65.91 | 62.85 | 62.94 | 235,518 | -2.99(-4.54%) |
Oct 15, 2010 | 63.85 | 67.11 | 63.62 | 65.93 | 271,637 | +2.04(+3.19%) |
Oct 14, 2010 | 63.62 | 64.59 | 61.83 | 63.89 | 277,910 | +0.52(+0.81%) |
Oct 13, 2010 | 63.64 | 63.95 | 62.50 | 63.38 | 179,457 | -1.91(-2.92%) |
Oct 12, 2010 | 64.64 | 66.30 | 64.50 | 65.28 | 192,738 | +0.37(+0.57%) |
Oct 11, 2010 | 64.63 | 65.02 | 63.70 | 64.91 | 114,865 | +1.40(+2.20%) |
Oct 08, 2010 | 63.51 | 65.73 | 63.14 | 63.51 | 246,905 | -2.58(-3.90%) |
Oct 07, 2010 | 61.68 | 66.54 | 61.66 | 66.09 | 1,950 | +3.16(+5.02%) |
Oct 06, 2010 | 63.55 | 64.09 | 61.39 | 62.93 | 398,867 | -0.69(-1.08%) |
Oct 05, 2010 | 64.46 | 65.05 | 63.27 | 63.62 | 1,000 | -1.90(-2.89%) |
Oct 04, 2010 | 65.00 | 66.07 | 64.29 | 65.51 | 355,507 | +0.08(+0.12%) |
Oct 01, 2010 | 65.43 | 67.53 | 65.43 | 65.43 | 448,532 | -3.11(-4.54%) |
Sep 30, 2010 | 70.49 | 71.97 | 68.06 | 68.54 | 605,692 | -4.81(-6.56%) |
Sep 29, 2010 | 77.15 | 78.27 | 72.59 | 73.36 | 531,986 | -3.85(-4.99%) |
Sep 28, 2010 | 77.02 | 78.18 | 74.95 | 77.21 | 100 | +0.20(+0.26%) |
Sep 27, 2010 | 75.03 | 78.50 | 74.98 | 77.01 | 255,126 | +0.87(+1.14%) |
Sep 24, 2010 | 78.41 | 78.49 | 75.90 | 76.14 | 239,968 | -3.74(-4.68%) |
Sep 23, 2010 | 81.90 | 82.24 | 78.37 | 79.88 | 255,423 | -0.68(-0.84%) |
Sep 22, 2010 | 78.34 | 82.25 | 77.75 | 80.56 | 223,209 | +0.51(+0.64%) |
Sep 21, 2010 | 77.76 | 80.25 | 77.40 | 80.05 | 287,866 | +2.98(+3.87%) |
Sep 20, 2010 | 79.53 | 79.53 | 75.69 | 77.07 | 355,461 | -2.95(-3.69%) |
Sep 17, 2010 | 80.02 | 81.66 | 77.30 | 80.02 | 332,710 | +4.47(+5.92%) |
Sep 15, 2010 | 75.89 | 76.58 | 74.59 | 75.55 | 329,298 | +2.06(+2.80%) |
Sep 14, 2010 | 72.97 | 74.44 | 71.00 | 73.49 | 300 | +0.64(+0.88%) |
Sep 13, 2010 | 71.99 | 73.44 | 71.15 | 72.85 | 421,074 | -1.59(-2.14%) |
Sep 10, 2010 | 76.30 | 76.88 | 73.89 | 74.44 | 330,075 | -3.86(-4.93%) |
Sep 09, 2010 | 74.85 | 78.56 | 74.09 | 78.30 | 1,300 | +1.32(+1.71%) |
Sep 08, 2010 | 77.57 | 77.60 | 75.02 | 76.98 | 380 | -1.86(-2.36%) |
Sep 07, 2010 | 78.95 | 81.26 | 76.93 | 78.84 | 177,286 | +1.22(+1.57%) |
Sep 03, 2010 | 76.07 | 80.31 | 75.47 | 77.62 | 307,080 | +1.49(+1.96%) |
Sep 02, 2010 | 79.57 | 80.20 | 75.96 | 76.13 | 188,501 | -2.42(-3.08%) |
Sep 01, 2010 | 80.97 | 81.22 | 77.46 | 78.55 | 303,753 | -5.44(-6.48%) |
Aug 31, 2010 | 83.99 | 84.19 | 78.49 | 83.99 | 1,017 | +4.72(+5.95%) |
Aug 30, 2010 | 78.94 | 79.30 | 78.13 | 79.27 | 135,868 | +2.06(+2.67%) |
Aug 27, 2010 | 77.20 | 83.15 | 77.20 | 77.20 | 401,391 | -3.70(-4.58%) |
Aug 26, 2010 | 81.38 | 81.99 | 79.78 | 80.91 | 129,325 | -1.05(-1.28%) |
Aug 25, 2010 | 84.16 | 85.34 | 81.89 | 81.96 | 166,901 | -2.37(-2.80%) |
Aug 24, 2010 | 83.27 | 84.38 | 82.60 | 84.33 | 187,914 | +2.69(+3.30%) |
Aug 23, 2010 | 79.76 | 81.86 | 78.88 | 81.64 | 149,904 | +1.93(+2.42%) |
Aug 20, 2010 | 79.45 | 80.50 | 79.30 | 79.70 | 78,573 | +1.27(+1.63%) |
Aug 19, 2010 | 76.86 | 79.04 | 76.80 | 78.43 | 123,065 | +1.68(+2.19%) |
Aug 18, 2010 | 77.69 | 79.30 | 76.12 | 76.75 | 193,961 | +0.75(+0.99%) |
Aug 17, 2010 | 75.35 | 76.30 | 74.37 | 76.00 | 147,923 | -1.00(-1.30%) |
Aug 16, 2010 | 77.09 | 77.50 | 76.48 | 77.00 | 60,020 | +0.80(+1.05%) |
Aug 13, 2010 | 76.20 | 77.10 | 75.35 | 76.20 | 106,177 | +0.45(+0.59%) |
Aug 12, 2010 | 74.80 | 76.30 | 73.32 | 75.75 | 310,034 | +3.19(+4.40%) |
Aug 11, 2010 | 69.70 | 72.56 | 69.50 | 72.56 | 1,300 | +4.56(+6.71%) |
Aug 10, 2010 | 68.58 | 69.69 | 66.59 | 68.00 | 315,504 | +2.51(+3.83%) |
Aug 09, 2010 | 66.20 | 66.98 | 65.42 | 65.49 | 115,509 | -1.23(-1.84%) |
Aug 06, 2010 | 66.72 | 68.13 | 64.60 | 66.72 | 395,998 | +2.05(+3.17%) |
Aug 05, 2010 | 65.44 | 65.60 | 64.31 | 64.67 | 150,902 | +0.67(+1.05%) |
Aug 04, 2010 | 63.98 | 65.12 | 63.08 | 64.00 | 291,516 | -0.03(-0.05%) |
Aug 03, 2010 | 64.87 | 65.90 | 63.71 | 64.03 | 5,250 | -1.69(-2.57%) |
Aug 02, 2010 | 66.92 | 67.20 | 65.23 | 65.72 | 547,602 | -4.67(-6.63%) |
Jul 30, 2010 | 70.39 | 74.39 | 70.05 | 70.39 | 328,285 | -1.18(-1.65%) |
Jul 29, 2010 | 73.74 | 73.74 | 70.36 | 71.57 | 429,352 | -3.01(-4.04%) |
Jul 28, 2010 | 74.18 | 76.23 | 73.39 | 74.58 | 380,103 | +1.43(+1.95%) |
Jul 27, 2010 | 69.51 | 74.40 | 69.51 | 73.15 | 488,108 | +2.97(+4.23%) |
Jul 26, 2010 | 70.50 | 70.79 | 69.50 | 70.18 | 254,280 | +0.16(+0.23%) |
Jul 23, 2010 | 70.78 | 71.16 | 69.34 | 70.02 | 332,602 | +0.05(+0.07%) |
Jul 22, 2010 | 72.27 | 72.34 | 69.30 | 69.97 | 300 | -5.33(-7.08%) |
Jul 21, 2010 | 71.44 | 75.63 | 71.36 | 75.30 | 302,175 | +2.65(+3.65%) |
Jul 20, 2010 | 75.58 | 75.90 | 72.37 | 72.65 | 418,126 | -1.60(-2.15%) |
Jul 19, 2010 | 74.17 | 76.09 | 71.96 | 74.25 | 413,950 | -1.30(-1.72%) |
Jul 16, 2010 | 75.55 | 76.76 | 74.58 | 75.55 | 414,412 | +1.83(+2.48%) |
Jul 15, 2010 | 73.15 | 76.43 | 73.15 | 73.72 | 437,389 | +0.32(+0.44%) |
Jul 14, 2010 | 73.81 | 74.36 | 71.12 | 73.40 | 422,981 | +0.49(+0.67%) |
Jul 13, 2010 | 74.04 | 74.04 | 72.52 | 72.91 | 1,700 | -4.48(-5.79%) |
Jul 12, 2010 | 75.90 | 78.03 | 75.01 | 77.39 | 313,186 | +2.68(+3.59%) |
Jul 09, 2010 | 74.71 | 76.66 | 74.05 | 74.71 | 202,157 | -0.55(-0.73%) |
Jul 08, 2010 | 76.40 | 78.07 | 75.20 | 75.26 | 218,235 | -2.65(-3.40%) |
Jul 07, 2010 | 81.17 | 81.21 | 77.91 | 77.91 | 9,600 | -4.56(-5.52%) |
Jul 06, 2010 | 80.42 | 84.00 | 79.35 | 82.47 | 209,918 | -0.05(-0.05%) |
Jul 02, 2010 | 82.51 | 83.74 | 80.53 | 82.51 | 172,176 | +1.09(+1.34%) |
Jul 01, 2010 | 77.92 | 82.88 | 77.92 | 81.42 | 414,749 | +5.01(+6.56%) |
Jun 30, 2010 | 75.53 | 78.20 | 73.77 | 76.41 | 384,857 | +0.62(+0.82%) |
Jun 29, 2010 | 75.28 | 76.57 | 75.09 | 75.79 | 393,461 | +6.88(+9.98%) |
Jun 25, 2010 | 68.91 | 72.86 | 68.70 | 68.91 | 431,409 | -5.70(-7.64%) |
Jun 24, 2010 | 74.61 | 76.37 | 73.87 | 74.61 | 340 | -0.72(-0.96%) |
Jun 23, 2010 | 73.67 | 76.56 | 73.41 | 75.33 | 563,387 | +3.48(+4.85%) |
Jun 22, 2010 | 70.13 | 71.86 | 69.22 | 71.84 | 2,740 | +1.36(+1.94%) |
Jun 21, 2010 | 67.49 | 71.50 | 67.26 | 70.48 | 577,156 | +0.44(+0.63%) |
Jun 18, 2010 | 70.04 | 72.60 | 69.86 | 70.04 | 184,639 | -1.20(-1.69%) |
Jun 17, 2010 | 69.23 | 71.80 | 69.05 | 71.24 | 345,661 | +1.64(+2.36%) |
Jun 16, 2010 | 71.58 | 72.30 | 68.63 | 69.60 | 331,844 | -1.33(-1.87%) |
Jun 15, 2010 | 73.50 | 73.65 | 70.83 | 70.93 | 2,500 | -3.98(-5.31%) |
Jun 14, 2010 | 73.26 | 76.19 | 72.38 | 74.91 | 257,157 | -0.50(-0.66%) |
Jun 11, 2010 | 75.99 | 77.54 | 74.00 | 75.41 | 163,375 | +2.33(+3.18%) |
Jun 10, 2010 | 73.78 | 74.80 | 72.37 | 73.08 | 267,162 | -3.85(-5.00%) |
Jun 09, 2010 | 77.23 | 77.65 | 75.41 | 76.93 | 330,139 | -3.53(-4.39%) |
Jun 08, 2010 | 81.55 | 82.72 | 80.21 | 80.46 | 140,827 | -2.23(-2.70%) |
Jun 07, 2010 | 81.52 | 83.31 | 79.85 | 82.69 | 181,163 | +0.35(+0.43%) |
Jun 04, 2010 | 82.34 | 82.87 | 77.51 | 82.34 | 321,057 | +7.06(+9.38%) |
Jun 03, 2010 | 77.79 | 79.61 | 74.61 | 75.28 | 533,225 | -1.93(-2.50%) |
Jun 02, 2010 | 79.09 | 79.71 | 76.47 | 77.21 | 254,296 | -2.89(-3.61%) |
Jun 01, 2010 | 77.78 | 80.11 | 73.59 | 80.10 | 502,769 | +4.00(+5.26%) |
May 28, 2010 | 76.10 | 77.43 | 74.97 | 76.10 | 638,731 | +0.72(+0.96%) |
May 27, 2010 | 77.60 | 77.90 | 75.35 | 75.38 | 244,048 | -4.82(-6.01%) |
May 26, 2010 | 81.11 | 81.22 | 79.24 | 80.20 | 185,149 | -1.97(-2.40%) |
May 25, 2010 | 84.62 | 84.68 | 82.14 | 82.17 | 336,124 | +0.84(+1.03%) |
May 24, 2010 | 80.66 | 81.53 | 80.34 | 81.33 | 135,540 | +0.24(+0.30%) |
May 21, 2010 | 82.17 | 82.54 | 79.93 | 81.09 | 327,865 | -0.36(-0.44%) |
May 20, 2010 | 82.59 | 82.79 | 79.88 | 81.45 | 413,553 | +3.68(+4.73%) |
May 19, 2010 | 78.42 | 80.00 | 77.39 | 77.77 | 355,732 | -0.06(-0.08%) |
May 18, 2010 | 74.89 | 78.60 | 74.76 | 77.83 | 299,747 | +1.14(+1.49%) |
May 17, 2010 | 75.12 | 77.77 | 74.93 | 76.69 | 296,778 | +2.53(+3.41%) |
May 14, 2010 | 74.16 | 74.95 | 71.60 | 74.16 | 333,255 | +3.61(+5.12%) |
May 13, 2010 | 70.06 | 70.84 | 69.12 | 70.55 | 346,185 | +1.85(+2.69%) |
May 12, 2010 | 68.47 | 69.97 | 67.50 | 68.70 | 341,195 | -0.08(-0.12%) |
May 11, 2010 | 67.86 | 69.13 | 67.60 | 68.78 | 392 | +1.21(+1.79%) |
May 10, 2010 | 68.89 | 69.03 | 67.50 | 67.57 | 427,499 | -2.66(-3.79%) |
May 07, 2010 | 69.12 | 71.43 | 68.50 | 70.23 | 992,321 | +1.67(+2.44%) |
May 06, 2010 | 65.88 | 70.87 | 64.85 | 68.56 | 500 | +3.86(+5.97%) |
May 05, 2010 | 64.45 | 64.99 | 62.44 | 64.70 | 1,100,866 | +3.55(+5.81%) |
May 04, 2010 | 58.62 | 61.17 | 58.58 | 61.15 | 200 | +4.67(+8.27%) |