Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.78 | 43.27 | 41.56 | 42.25 | 136,760 | -0.41(-0.96%) |
Apr 28, 2011 | 43.20 | 43.68 | 42.52 | 42.66 | 78,785 | -0.52(-1.20%) |
Apr 27, 2011 | 44.18 | 44.52 | 42.61 | 43.18 | 112,683 | -1.07(-2.42%) |
Apr 26, 2011 | 43.70 | 44.96 | 43.05 | 44.25 | 113,146 | +0.61(+1.40%) |
Apr 25, 2011 | 42.74 | 43.77 | 42.10 | 43.64 | 91,071 | +0.40(+0.93%) |
Apr 21, 2011 | 41.79 | 43.27 | 41.51 | 43.24 | 134,515 | +1.90(+4.60%) |
Apr 20, 2011 | 41.61 | 42.12 | 40.80 | 41.34 | 61,612 | +0.04(+0.10%) |
Apr 19, 2011 | 42.09 | 42.15 | 40.70 | 41.30 | 90,717 | -0.61(-1.46%) |
Apr 18, 2011 | 41.75 | 42.00 | 41.27 | 41.91 | 54,842 | -0.18(-0.43%) |
Apr 15, 2011 | 41.89 | 42.19 | 41.00 | 42.09 | 111,508 | +0.06(+0.14%) |
Apr 14, 2011 | 41.55 | 42.03 | 41.50 | 42.03 | 61,949 | +0.31(+0.74%) |
Apr 13, 2011 | 41.65 | 42.04 | 41.45 | 41.72 | 95,731 | +0.17(+0.41%) |
Apr 12, 2011 | 41.80 | 42.21 | 41.45 | 41.55 | 83,314 | -0.41(-0.98%) |
Apr 11, 2011 | 42.00 | 42.55 | 41.67 | 41.96 | 79,891 | +0.01(+0.02%) |
Apr 08, 2011 | 42.17 | 42.17 | 41.79 | 41.95 | 66,258 | +0.07(+0.17%) |
Apr 07, 2011 | 42.79 | 43.07 | 41.58 | 41.88 | 65,376 | -0.82(-1.92%) |
Apr 06, 2011 | 41.61 | 42.92 | 41.61 | 42.70 | 237,284 | +1.27(+3.07%) |
Apr 05, 2011 | 41.04 | 42.23 | 40.85 | 41.43 | 47,650 | +0.27(+0.66%) |
Apr 04, 2011 | 40.85 | 41.35 | 40.13 | 41.16 | 93,767 | +0.31(+0.76%) |
Apr 01, 2011 | 40.58 | 41.41 | 40.45 | 40.85 | 90,086 | +0.40(+0.99%) |
Mar 31, 2011 | 39.94 | 40.77 | 39.94 | 40.45 | 88,801 | +0.36(+0.90%) |
Mar 30, 2011 | 39.20 | 40.44 | 39.00 | 40.09 | 68,866 | +0.92(+2.35%) |
Mar 29, 2011 | 39.67 | 39.84 | 37.92 | 39.17 | 156,526 | -0.85(-2.12%) |
Mar 28, 2011 | 40.03 | 40.72 | 39.84 | 40.02 | 93,379 | +0.16(+0.40%) |
Mar 25, 2011 | 40.97 | 40.97 | 39.79 | 39.86 | 98,170 | -0.89(-2.18%) |
Mar 24, 2011 | 41.08 | 41.48 | 39.90 | 40.75 | 137,335 | -0.15(-0.37%) |
Mar 23, 2011 | 41.15 | 41.21 | 40.65 | 40.90 | 89,474 | -0.35(-0.85%) |
Mar 22, 2011 | 41.05 | 41.57 | 41.02 | 41.25 | 62,361 | +0.31(+0.76%) |
Mar 21, 2011 | 41.04 | 41.25 | 40.24 | 40.94 | 129,523 | +1.05(+2.63%) |
Mar 18, 2011 | 39.98 | 40.45 | 39.30 | 39.89 | 169,514 | +0.36(+0.91%) |
Mar 17, 2011 | 40.40 | 40.78 | 39.26 | 39.53 | 78,574 | -0.33(-0.83%) |
Mar 16, 2011 | 40.83 | 41.06 | 39.86 | 39.86 | 96,211 | -1.08(-2.64%) |
Mar 15, 2011 | 41.15 | 42.12 | 40.75 | 40.94 | 158,104 | -0.62(-1.49%) |
Mar 14, 2011 | 41.14 | 41.81 | 40.73 | 41.56 | 67,886 | +0.05(+0.12%) |
Mar 11, 2011 | 41.84 | 42.13 | 40.99 | 41.51 | 75,223 | -0.30(-0.72%) |
Mar 10, 2011 | 41.86 | 43.49 | 41.62 | 41.81 | 149,925 | -0.26(-0.62%) |
Mar 09, 2011 | 42.39 | 42.57 | 41.95 | 42.07 | 117,894 | -0.21(-0.50%) |
Mar 08, 2011 | 43.83 | 43.83 | 42.10 | 42.28 | 120,448 | -0.06(-0.14%) |
Mar 07, 2011 | 43.60 | 43.85 | 42.03 | 42.34 | 105,989 | -1.10(-2.53%) |
Mar 04, 2011 | 43.09 | 43.75 | 42.60 | 43.44 | 242,519 | +0.15(+0.35%) |
Mar 03, 2011 | 42.44 | 43.49 | 42.31 | 43.29 | 153,940 | +1.22(+2.90%) |
Mar 02, 2011 | 42.08 | 42.44 | 41.76 | 42.07 | 158,957 | +0.07(+0.17%) |
Mar 01, 2011 | 42.68 | 42.97 | 41.94 | 42.00 | 147,941 | -0.42(-0.99%) |
Feb 28, 2011 | 43.25 | 43.25 | 41.82 | 42.42 | 145,994 | -0.69(-1.60%) |
Feb 25, 2011 | 42.93 | 43.21 | 42.21 | 43.11 | 160,634 | +0.28(+0.65%) |
Feb 24, 2011 | 41.13 | 43.12 | 40.81 | 42.83 | 278,675 | +1.60(+3.88%) |
Feb 23, 2011 | 41.83 | 42.33 | 40.60 | 41.23 | 271,529 | -0.75(-1.79%) |
Feb 22, 2011 | 42.91 | 43.42 | 41.65 | 41.98 | 433,117 | -1.51(-3.46%) |
Feb 18, 2011 | 38.29 | 43.53 | 38.29 | 43.48 | 1,695,684 | +8.39(+23.92%) |
Feb 17, 2011 | 36.83 | 37.02 | 35.06 | 35.09 | 342,105 | -1.70(-4.62%) |
Feb 16, 2011 | 36.46 | 37.32 | 36.05 | 36.79 | 125,502 | +0.44(+1.21%) |
Feb 15, 2011 | 38.48 | 38.52 | 36.07 | 36.35 | 176,362 | -2.39(-6.17%) |
Feb 14, 2011 | 38.50 | 38.88 | 38.38 | 38.74 | 62,219 | +0.24(+0.62%) |
Feb 11, 2011 | 38.10 | 38.54 | 37.54 | 38.50 | 51,569 | +0.40(+1.05%) |
Feb 10, 2011 | 37.77 | 38.22 | 37.60 | 38.10 | 61,013 | +0.29(+0.77%) |
Feb 09, 2011 | 37.88 | 38.00 | 37.34 | 37.81 | 46,643 | +0.00(+0.00%) |
Feb 08, 2011 | 37.10 | 37.81 | 36.92 | 37.81 | 75,347 | +0.67(+1.80%) |
Feb 07, 2011 | 36.75 | 38.52 | 36.75 | 37.14 | 119,683 | +0.36(+0.98%) |
Feb 04, 2011 | 36.33 | 37.04 | 35.91 | 36.78 | 114,707 | +0.56(+1.55%) |
Feb 03, 2011 | 35.76 | 36.29 | 35.51 | 36.22 | 83,424 | +0.65(+1.83%) |
Feb 02, 2011 | 35.09 | 36.13 | 34.63 | 35.57 | 111,595 | +0.34(+0.97%) |
Feb 01, 2011 | 33.75 | 35.55 | 33.50 | 35.23 | 167,356 | +1.67(+4.98%) |
Jan 31, 2011 | 34.35 | 34.35 | 33.43 | 33.56 | 108,753 | -0.59(-1.73%) |
Jan 28, 2011 | 35.69 | 35.84 | 34.00 | 34.15 | 154,307 | -1.62(-4.53%) |
Jan 27, 2011 | 36.80 | 36.80 | 35.72 | 35.77 | 132,876 | -0.99(-2.69%) |
Jan 26, 2011 | 35.93 | 37.12 | 35.79 | 36.76 | 71,543 | +1.02(+2.85%) |
Jan 25, 2011 | 35.43 | 36.05 | 35.08 | 35.74 | 55,236 | +0.17(+0.48%) |
Jan 24, 2011 | 35.10 | 36.37 | 35.10 | 35.57 | 135,284 | +0.51(+1.45%) |
Jan 21, 2011 | 35.74 | 35.79 | 35.06 | 35.06 | 64,544 | -0.39(-1.10%) |
Jan 20, 2011 | 35.66 | 36.88 | 35.45 | 35.45 | 149,732 | -0.14(-0.39%) |
Jan 19, 2011 | 36.78 | 36.88 | 35.54 | 35.59 | 128,170 | -1.09(-2.97%) |
Jan 18, 2011 | 36.77 | 36.77 | 36.35 | 36.68 | 86,666 | +0.21(+0.58%) |
Jan 14, 2011 | 36.21 | 36.50 | 36.00 | 36.47 | 85,494 | +0.47(+1.31%) |
Jan 13, 2011 | 36.08 | 36.29 | 35.77 | 36.00 | 104,805 | +0.00(+0.00%) |
Jan 12, 2011 | 36.42 | 36.52 | 35.70 | 36.00 | 124,077 | +0.25(+0.70%) |
Jan 11, 2011 | 34.91 | 35.89 | 34.43 | 35.75 | 223,227 | +1.31(+3.80%) |
Jan 10, 2011 | 36.99 | 37.37 | 34.26 | 34.44 | 477,792 | -4.27(-11.03%) |
Jan 07, 2011 | 39.35 | 39.63 | 38.28 | 38.71 | 141,219 | -0.60(-1.53%) |
Jan 06, 2011 | 37.72 | 39.39 | 37.70 | 39.31 | 173,664 | +1.66(+4.41%) |
Jan 05, 2011 | 37.01 | 38.17 | 36.66 | 37.65 | 95,526 | +0.51(+1.37%) |
Jan 04, 2011 | 37.77 | 37.98 | 36.92 | 37.14 | 162,253 | -0.38(-1.01%) |
Jan 03, 2011 | 37.52 | 38.01 | 37.08 | 37.52 | 153,974 | +0.28(+0.75%) |
Dec 31, 2010 | 37.04 | 37.52 | 36.86 | 37.24 | 99,025 | -0.01(-0.03%) |
Dec 30, 2010 | 36.77 | 37.72 | 36.53 | 37.25 | 185,150 | +0.53(+1.44%) |
Dec 29, 2010 | 36.75 | 36.91 | 35.95 | 36.72 | 52,857 | -0.01(-0.03%) |
Dec 28, 2010 | 36.72 | 36.84 | 36.12 | 36.73 | 88,352 | +0.01(+0.03%) |
Dec 27, 2010 | 36.75 | 36.87 | 36.45 | 36.72 | 50,752 | -0.02(-0.05%) |
Dec 23, 2010 | 36.70 | 37.26 | 36.10 | 36.74 | 41,258 | +0.08(+0.22%) |
Dec 22, 2010 | 36.05 | 36.95 | 35.48 | 36.66 | 88,084 | +0.61(+1.69%) |
Dec 21, 2010 | 36.05 | 36.26 | 35.78 | 36.05 | 81,122 | +0.24(+0.67%) |
Dec 20, 2010 | 35.72 | 36.03 | 35.30 | 35.81 | 94,762 | +0.29(+0.82%) |
Dec 17, 2010 | 34.86 | 35.67 | 34.60 | 35.52 | 293,252 | +0.77(+2.22%) |
Dec 16, 2010 | 34.77 | 35.32 | 34.54 | 34.75 | 86,145 | -0.01(-0.03%) |
Dec 15, 2010 | 34.65 | 34.91 | 34.15 | 34.76 | 137,546 | +0.18(+0.52%) |
Dec 14, 2010 | 34.06 | 35.30 | 33.72 | 34.58 | 133,544 | +0.73(+2.16%) |
Dec 13, 2010 | 35.48 | 35.71 | 33.80 | 33.85 | 178,547 | -1.45(-4.11%) |
Dec 10, 2010 | 34.41 | 35.68 | 33.55 | 35.30 | 168,601 | +0.99(+2.89%) |
Dec 09, 2010 | 36.73 | 37.45 | 33.95 | 34.31 | 270,586 | -2.40(-6.54%) |
Dec 08, 2010 | 37.65 | 38.90 | 36.31 | 36.71 | 423,102 | +1.51(+4.29%) |
Dec 07, 2010 | 34.85 | 35.25 | 34.78 | 35.20 | 140,193 | +0.66(+1.91%) |
Dec 06, 2010 | 33.85 | 34.84 | 33.84 | 34.54 | 273,075 | +0.55(+1.62%) |
Dec 03, 2010 | 34.24 | 34.56 | 33.83 | 33.99 | 161,210 | -0.37(-1.08%) |
Dec 02, 2010 | 33.42 | 34.98 | 32.89 | 34.36 | 186,979 | +0.86(+2.57%) |
Dec 01, 2010 | 34.50 | 34.50 | 33.00 | 33.50 | 180,276 | -0.67(-1.96%) |
Nov 30, 2010 | 34.40 | 34.58 | 34.00 | 34.17 | 231,313 | -0.49(-1.41%) |
Nov 29, 2010 | 34.50 | 34.92 | 33.97 | 34.66 | 153,226 | -0.01(-0.03%) |
Nov 26, 2010 | 33.89 | 34.76 | 33.66 | 34.67 | 56,959 | +0.64(+1.88%) |
Nov 24, 2010 | 33.77 | 34.03 | 34.03 | 34.03 | 100,360 | +0.44(+1.31%) |
Nov 23, 2010 | 33.40 | 33.66 | 32.76 | 33.59 | 77,103 | -0.09(-0.27%) |
Nov 22, 2010 | 34.23 | 34.23 | 33.07 | 33.68 | 121,463 | -0.67(-1.95%) |
Nov 19, 2010 | 34.24 | 34.66 | 33.31 | 34.35 | 110,330 | +0.04(+0.12%) |
Nov 18, 2010 | 34.74 | 34.99 | 34.12 | 34.31 | 133,765 | -0.12(-0.35%) |
Nov 17, 2010 | 34.27 | 34.89 | 33.96 | 34.43 | 181,378 | +0.33(+0.97%) |
Nov 16, 2010 | 33.92 | 34.34 | 33.54 | 34.10 | 146,231 | -0.01(-0.03%) |
Nov 15, 2010 | 33.06 | 34.50 | 32.76 | 34.11 | 190,468 | +1.18(+3.58%) |
Nov 12, 2010 | 33.26 | 33.62 | 32.85 | 32.93 | 107,045 | -0.60(-1.79%) |
Nov 11, 2010 | 33.89 | 34.44 | 33.13 | 33.53 | 181,579 | -0.54(-1.58%) |
Nov 10, 2010 | 33.12 | 34.08 | 32.61 | 34.07 | 410,420 | +0.96(+2.90%) |
Nov 09, 2010 | 30.32 | 33.43 | 30.25 | 33.11 | 1,259,987 | +6.04(+22.31%) |
Nov 08, 2010 | 26.75 | 27.41 | 26.75 | 27.07 | 225,842 | +0.32(+1.20%) |
Nov 05, 2010 | 27.35 | 27.48 | 26.52 | 26.75 | 336,744 | -0.39(-1.44%) |
Nov 04, 2010 | 28.23 | 29.49 | 26.75 | 27.14 | 359,724 | -0.90(-3.21%) |
Nov 03, 2010 | 26.99 | 28.15 | 26.99 | 28.04 | 283,277 | +1.02(+3.77%) |
Nov 02, 2010 | 26.60 | 27.30 | 26.15 | 27.02 | 548,328 | +0.70(+2.66%) |
Nov 01, 2010 | 27.93 | 28.17 | 26.19 | 26.32 | 708,141 | -1.64(-5.87%) |
Oct 29, 2010 | 28.02 | 28.30 | 27.78 | 27.96 | 575,697 | -0.08(-0.29%) |
Oct 28, 2010 | 29.87 | 29.87 | 27.71 | 28.04 | 444,011 | -1.66(-5.59%) |
Oct 27, 2010 | 29.80 | 30.00 | 29.15 | 29.70 | 287,176 | -3.57(-10.73%) |
Oct 25, 2010 | 33.43 | 33.78 | 33.18 | 33.27 | 124,099 | +0.04(+0.12%) |
Oct 22, 2010 | 32.95 | 33.80 | 32.81 | 33.23 | 135,528 | +0.43(+1.31%) |
Oct 21, 2010 | 33.07 | 33.50 | 32.50 | 32.80 | 101,794 | -0.10(-0.30%) |
Oct 20, 2010 | 32.35 | 33.10 | 32.35 | 32.90 | 61,322 | +0.72(+2.24%) |
Oct 19, 2010 | 32.66 | 33.16 | 31.86 | 32.18 | 122,167 | -0.87(-2.63%) |
Oct 18, 2010 | 31.97 | 33.16 | 31.97 | 33.05 | 94,075 | +1.14(+3.57%) |
Oct 15, 2010 | 32.08 | 32.76 | 31.42 | 31.91 | 337,517 | +0.10(+0.31%) |
Oct 14, 2010 | 31.75 | 31.97 | 29.74 | 31.81 | 523,218 | -2.16(-6.36%) |
Oct 13, 2010 | 33.52 | 34.51 | 33.48 | 33.97 | 202,057 | +0.43(+1.28%) |
Oct 12, 2010 | 33.56 | 33.89 | 33.32 | 33.54 | 183,439 | +0.04(+0.12%) |
Oct 11, 2010 | 32.80 | 33.86 | 32.80 | 33.50 | 175,905 | +0.75(+2.29%) |
Oct 08, 2010 | 32.85 | 33.10 | 32.58 | 32.75 | 222,384 | -0.08(-0.24%) |
Oct 07, 2010 | 32.99 | 33.65 | 32.72 | 32.83 | 248,461 | +0.04(+0.12%) |
Oct 06, 2010 | 32.66 | 33.07 | 32.41 | 32.79 | 143,417 | -0.07(-0.21%) |
Oct 05, 2010 | 32.53 | 33.13 | 32.44 | 32.86 | 266,402 | +0.65(+2.02%) |
Oct 04, 2010 | 33.09 | 33.30 | 31.90 | 32.21 | 132,575 | -1.09(-3.27%) |
Oct 01, 2010 | 33.13 | 33.50 | 32.42 | 33.30 | 140,226 | +0.44(+1.34%) |
Sep 30, 2010 | 32.66 | 33.31 | 32.15 | 32.86 | 181,030 | +0.45(+1.39%) |
Sep 29, 2010 | 32.29 | 32.62 | 31.86 | 32.41 | 130,503 | +0.11(+0.34%) |
Sep 28, 2010 | 32.02 | 32.38 | 31.17 | 32.30 | 162,693 | +0.41(+1.29%) |
Sep 27, 2010 | 32.20 | 32.43 | 31.16 | 31.89 | 208,500 | -0.19(-0.59%) |
Sep 24, 2010 | 31.72 | 32.45 | 31.23 | 32.08 | 169,004 | +0.64(+2.04%) |
Sep 23, 2010 | 31.00 | 32.67 | 30.57 | 31.44 | 290,797 | +0.27(+0.87%) |
Sep 22, 2010 | 30.44 | 31.88 | 30.29 | 31.17 | 455,315 | +0.77(+2.53%) |
Sep 21, 2010 | 30.21 | 30.79 | 30.16 | 30.40 | 215,914 | +0.09(+0.30%) |
Sep 20, 2010 | 29.70 | 30.35 | 29.66 | 30.31 | 170,067 | +0.67(+2.26%) |
Sep 17, 2010 | 29.34 | 30.38 | 28.86 | 29.64 | 369,040 | +1.68(+6.01%) |
Sep 15, 2010 | 27.86 | 28.13 | 27.55 | 27.96 | 121,193 | +0.13(+0.47%) |
Sep 14, 2010 | 28.11 | 28.27 | 27.72 | 27.83 | 157,613 | -0.28(-1.00%) |
Sep 13, 2010 | 27.15 | 28.19 | 26.86 | 28.11 | 216,711 | +1.16(+4.30%) |
Sep 10, 2010 | 27.02 | 27.38 | 26.70 | 26.95 | 101,871 | -0.16(-0.59%) |
Sep 09, 2010 | 26.73 | 27.15 | 26.40 | 27.11 | 143,027 | +0.61(+2.30%) |
Sep 08, 2010 | 26.05 | 26.75 | 26.00 | 26.50 | 279,094 | +0.29(+1.11%) |
Sep 07, 2010 | 26.40 | 26.66 | 26.00 | 26.21 | 145,219 | -0.20(-0.76%) |
Sep 03, 2010 | 26.51 | 26.83 | 26.09 | 26.41 | 98,042 | +0.08(+0.30%) |
Sep 02, 2010 | 25.46 | 26.40 | 25.21 | 26.33 | 148,766 | +0.75(+2.93%) |
Sep 01, 2010 | 25.09 | 25.64 | 25.00 | 25.58 | 112,798 | +0.73(+2.94%) |
Aug 31, 2010 | 24.97 | 24.97 | 24.60 | 24.85 | 256,188 | -0.06(-0.24%) |
Aug 30, 2010 | 24.79 | 25.40 | 24.76 | 24.91 | 134,645 | +0.01(+0.04%) |
Aug 27, 2010 | 25.65 | 25.78 | 24.81 | 24.90 | 220,765 | -0.66(-2.58%) |
Aug 26, 2010 | 24.79 | 26.01 | 24.57 | 25.56 | 221,695 | +0.87(+3.52%) |
Aug 25, 2010 | 24.50 | 24.92 | 24.15 | 24.69 | 247,701 | +0.02(+0.08%) |
Aug 24, 2010 | 24.60 | 25.31 | 24.51 | 24.67 | 273,014 | -0.14(-0.56%) |
Aug 23, 2010 | 25.03 | 25.25 | 24.76 | 24.81 | 234,370 | -0.14(-0.56%) |
Aug 20, 2010 | 25.06 | 25.30 | 24.35 | 24.95 | 195,587 | -0.09(-0.36%) |
Aug 19, 2010 | 25.32 | 25.32 | 24.75 | 25.04 | 242,448 | -0.25(-0.99%) |
Aug 18, 2010 | 24.55 | 25.75 | 24.55 | 25.29 | 271,785 | +0.73(+2.97%) |
Aug 17, 2010 | 25.09 | 25.29 | 24.41 | 24.56 | 407,829 | -0.36(-1.44%) |
Aug 16, 2010 | 23.84 | 25.00 | 23.84 | 24.92 | 652,037 | +0.22(+0.89%) |
Aug 13, 2010 | 25.51 | 25.93 | 24.54 | 24.70 | 585,428 | -0.93(-3.63%) |
Aug 12, 2010 | 26.35 | 26.65 | 25.51 | 25.63 | 464,826 | -0.94(-3.54%) |
Aug 11, 2010 | 27.26 | 27.79 | 26.48 | 26.57 | 863,891 | -1.02(-3.70%) |
Aug 10, 2010 | 27.48 | 28.10 | 26.21 | 27.59 | 992,437 | -0.12(-0.43%) |
Aug 09, 2010 | 29.20 | 29.25 | 27.51 | 27.71 | 961,543 | -1.25(-4.32%) |
Aug 06, 2010 | 29.50 | 31.60 | 28.50 | 28.96 | 6,129,565 | -13.71(-32.13%) |
Aug 05, 2010 | 44.41 | 44.48 | 42.16 | 42.67 | 967,400 | -2.12(-4.73%) |
Aug 04, 2010 | 44.61 | 44.84 | 44.25 | 44.79 | 173,230 | +0.16(+0.36%) |
Aug 03, 2010 | 44.59 | 45.07 | 43.94 | 44.63 | 123,797 | -0.15(-0.33%) |
Aug 02, 2010 | 45.11 | 45.22 | 44.41 | 44.78 | 160,336 | +0.12(+0.27%) |
Jul 30, 2010 | 44.77 | 45.21 | 44.35 | 44.66 | 258,490 | -0.53(-1.17%) |
Jul 29, 2010 | 45.75 | 45.87 | 44.68 | 45.19 | 149,423 | -0.25(-0.55%) |
Jul 28, 2010 | 45.93 | 46.17 | 45.10 | 45.44 | 74,189 | -0.46(-1.00%) |
Jul 27, 2010 | 46.27 | 46.30 | 45.68 | 45.90 | 132,860 | -0.08(-0.17%) |
Jul 26, 2010 | 46.23 | 46.51 | 45.23 | 45.98 | 125,091 | -0.05(-0.11%) |
Jul 23, 2010 | 43.96 | 46.58 | 43.27 | 46.03 | 274,362 | +2.05(+4.66%) |
Jul 22, 2010 | 43.55 | 44.18 | 42.77 | 43.98 | 296,182 | +0.83(+1.92%) |
Jul 21, 2010 | 44.96 | 44.96 | 43.06 | 43.15 | 132,680 | -1.59(-3.55%) |
Jul 20, 2010 | 43.75 | 44.91 | 43.56 | 44.74 | 68,953 | +0.76(+1.73%) |
Jul 19, 2010 | 42.68 | 44.60 | 42.68 | 43.98 | 109,349 | +1.31(+3.07%) |
Jul 16, 2010 | 42.70 | 43.05 | 42.23 | 42.67 | 148,428 | -0.38(-0.88%) |
Jul 15, 2010 | 44.20 | 44.20 | 42.04 | 43.05 | 159,179 | -1.09(-2.47%) |
Jul 14, 2010 | 43.41 | 44.23 | 43.41 | 44.14 | 87,635 | +0.60(+1.38%) |
Jul 13, 2010 | 42.82 | 43.86 | 42.53 | 43.54 | 138,528 | +1.11(+2.62%) |
Jul 12, 2010 | 43.01 | 43.32 | 42.33 | 42.43 | 109,234 | -0.72(-1.67%) |
Jul 09, 2010 | 43.30 | 43.30 | 42.73 | 43.15 | 110,874 | -0.09(-0.21%) |
Jul 08, 2010 | 43.29 | 43.29 | 42.25 | 43.24 | 116,266 | +0.26(+0.60%) |
Jul 07, 2010 | 41.49 | 43.20 | 41.11 | 42.98 | 269,064 | +1.68(+4.07%) |
Jul 06, 2010 | 41.64 | 42.57 | 41.00 | 41.30 | 194,939 | -0.10(-0.24%) |
Jul 02, 2010 | 42.57 | 42.88 | 40.67 | 41.40 | 200,710 | -1.02(-2.40%) |
Jul 01, 2010 | 43.62 | 44.27 | 41.90 | 42.42 | 247,023 | -1.28(-2.93%) |
Jun 30, 2010 | 44.28 | 44.71 | 43.65 | 43.70 | 144,767 | -0.71(-1.60%) |
Jun 29, 2010 | 44.83 | 44.87 | 43.79 | 44.41 | 139,635 | -1.01(-2.22%) |
Jun 25, 2010 | 45.56 | 46.05 | 45.00 | 45.42 | 184,964 | -0.15(-0.33%) |
Jun 24, 2010 | 45.15 | 46.21 | 44.74 | 45.57 | 116,816 | +0.18(+0.40%) |
Jun 23, 2010 | 46.27 | 46.45 | 45.22 | 45.39 | 133,792 | -1.05(-2.26%) |
Jun 22, 2010 | 48.00 | 48.00 | 46.30 | 46.44 | 115,746 | -1.56(-3.25%) |
Jun 21, 2010 | 48.33 | 48.95 | 47.97 | 48.00 | 148,832 | +0.01(+0.02%) |
Jun 18, 2010 | 47.60 | 48.49 | 47.15 | 47.99 | 308,356 | +0.65(+1.37%) |
Jun 17, 2010 | 47.70 | 47.99 | 47.23 | 47.34 | 103,497 | +0.03(+0.06%) |
Jun 16, 2010 | 46.04 | 47.91 | 44.68 | 47.31 | 196,012 | +1.03(+2.23%) |
Jun 15, 2010 | 45.54 | 46.46 | 44.68 | 46.28 | 253,563 | -0.34(-0.73%) |
Jun 14, 2010 | 47.86 | 48.15 | 46.49 | 46.62 | 203,787 | -0.86(-1.81%) |
Jun 11, 2010 | 45.76 | 48.26 | 45.76 | 47.48 | 178,912 | +1.32(+2.86%) |
Jun 10, 2010 | 45.58 | 46.64 | 45.36 | 46.16 | 146,671 | +0.66(+1.45%) |
Jun 09, 2010 | 46.53 | 46.75 | 44.82 | 45.50 | 222,408 | -0.64(-1.39%) |
Jun 08, 2010 | 46.77 | 46.77 | 45.33 | 46.14 | 472,646 | -0.31(-0.68%) |
Jun 07, 2010 | 46.20 | 48.17 | 46.05 | 46.45 | 403,370 | +0.21(+0.46%) |
Jun 04, 2010 | 42.00 | 46.82 | 42.00 | 46.24 | 679,968 | +4.00(+9.47%) |
Jun 03, 2010 | 41.36 | 42.46 | 41.36 | 42.24 | 292,125 | +1.11(+2.70%) |
Jun 02, 2010 | 40.44 | 41.20 | 40.39 | 41.13 | 126,663 | +0.78(+1.93%) |
Jun 01, 2010 | 40.41 | 41.18 | 40.27 | 40.35 | 156,234 | -0.54(-1.32%) |
May 28, 2010 | 41.58 | 41.75 | 40.89 | 40.89 | 112,302 | -0.69(-1.66%) |
May 27, 2010 | 42.32 | 42.32 | 41.17 | 41.58 | 179,634 | -0.10(-0.24%) |
May 26, 2010 | 41.50 | 42.23 | 41.41 | 41.68 | 98,048 | +0.29(+0.70%) |
May 25, 2010 | 41.20 | 42.01 | 40.91 | 41.39 | 124,703 | -0.49(-1.17%) |
May 24, 2010 | 41.51 | 42.17 | 41.03 | 41.88 | 108,952 | +0.23(+0.55%) |
May 21, 2010 | 42.47 | 42.78 | 41.39 | 41.65 | 142,052 | -1.25(-2.91%) |
May 20, 2010 | 43.01 | 44.14 | 42.00 | 42.90 | 229,569 | -1.16(-2.63%) |
May 19, 2010 | 44.46 | 44.86 | 43.70 | 44.06 | 130,212 | -0.56(-1.26%) |
May 18, 2010 | 45.80 | 46.29 | 44.30 | 44.62 | 110,781 | -0.83(-1.83%) |
May 17, 2010 | 45.19 | 45.60 | 43.43 | 45.45 | 141,922 | +0.51(+1.13%) |
May 14, 2010 | 44.99 | 45.63 | 44.18 | 44.94 | 108,695 | -0.34(-0.75%) |
May 13, 2010 | 44.88 | 45.46 | 44.31 | 45.28 | 124,621 | +0.42(+0.94%) |
May 12, 2010 | 42.77 | 44.86 | 42.53 | 44.86 | 179,886 | +2.06(+4.81%) |
May 11, 2010 | 42.86 | 43.09 | 42.38 | 42.80 | 146,982 | -0.11(-0.26%) |
May 10, 2010 | 43.18 | 43.62 | 42.06 | 42.91 | 134,425 | +0.91(+2.17%) |
May 07, 2010 | 42.26 | 42.67 | 40.51 | 42.00 | 225,727 | -0.35(-0.83%) |
May 06, 2010 | 42.78 | 44.44 | 41.50 | 42.35 | 173,085 | -0.61(-1.42%) |
May 05, 2010 | 42.89 | 43.38 | 42.54 | 42.96 | 100,888 | -0.01(-0.02%) |
May 04, 2010 | 44.05 | 44.09 | 42.83 | 42.97 | 139,482 | -1.54(-3.46%) |