Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.83 | 40.17 | 38.83 | 39.94 | 114,765 | +1.50(+3.89%) |
May 23, 2011 | 40.17 | 40.17 | 38.20 | 38.44 | 192,939 | -1.73(-4.31%) |
May 20, 2011 | 41.36 | 41.36 | 39.70 | 40.17 | 87,986 | -1.10(-2.67%) |
May 19, 2011 | 41.20 | 41.51 | 40.57 | 41.28 | 78,467 | +0.16(+0.38%) |
May 18, 2011 | 40.49 | 41.12 | 40.49 | 41.12 | 42,240 | +0.63(+1.56%) |
May 17, 2011 | 41.43 | 41.75 | 40.17 | 40.49 | 100,166 | -1.42(-3.38%) |
May 16, 2011 | 42.30 | 42.46 | 41.75 | 41.91 | 37,462 | -0.71(-1.66%) |
May 13, 2011 | 42.62 | 42.77 | 42.30 | 42.62 | 23,144 | +0.16(+0.37%) |
May 12, 2011 | 42.22 | 42.85 | 41.59 | 42.46 | 31,441 | +0.00(+0.00%) |
May 11, 2011 | 43.40 | 43.40 | 42.30 | 42.46 | 39,836 | -0.95(-2.18%) |
May 10, 2011 | 42.62 | 43.48 | 42.22 | 43.40 | 45,120 | +0.79(+1.85%) |
May 09, 2011 | 42.77 | 43.01 | 42.06 | 42.62 | 46,945 | -0.16(-0.37%) |
May 06, 2011 | 42.77 | 43.80 | 42.54 | 42.77 | 59,058 | +0.47(+1.12%) |
May 05, 2011 | 42.38 | 43.09 | 42.22 | 42.30 | 42,458 | -0.08(-0.19%) |
May 04, 2011 | 43.64 | 43.80 | 42.30 | 42.38 | 77,890 | -1.02(-2.36%) |
May 03, 2011 | 42.62 | 43.64 | 42.14 | 43.40 | 118,551 | +1.58(+3.77%) |
May 02, 2011 | 41.67 | 41.83 | 41.67 | 41.83 | 50,541 | +0.16(+0.38%) |
Apr 29, 2011 | 41.83 | 41.99 | 41.43 | 41.67 | 53,427 | +0.00(+0.00%) |
Apr 28, 2011 | 42.93 | 43.06 | 41.59 | 41.67 | 80,874 | -0.71(-1.67%) |
Apr 27, 2011 | 42.93 | 43.09 | 42.22 | 42.38 | 62,252 | -0.16(-0.37%) |
Apr 26, 2011 | 43.09 | 43.95 | 42.38 | 42.54 | 130,788 | -0.16(-0.37%) |
Apr 25, 2011 | 40.49 | 43.32 | 40.33 | 42.69 | 131,714 | +2.28(+5.65%) |
Apr 21, 2011 | 41.51 | 41.51 | 40.25 | 40.41 | 238,066 | -0.55(-1.35%) |
Apr 20, 2011 | 41.59 | 41.59 | 40.61 | 40.96 | 51,229 | +0.00(+0.00%) |
Apr 19, 2011 | 41.36 | 42.13 | 40.49 | 40.96 | 83,875 | -0.32(-0.76%) |
Apr 18, 2011 | 41.75 | 41.91 | 40.72 | 41.28 | 83,751 | -0.63(-1.50%) |
Apr 15, 2011 | 41.91 | 41.99 | 41.24 | 41.91 | 68,623 | +0.24(+0.57%) |
Apr 14, 2011 | 41.91 | 42.06 | 41.36 | 41.67 | 69,043 | -0.63(-1.49%) |
Apr 13, 2011 | 42.85 | 44.51 | 41.91 | 42.30 | 85,854 | -0.16(-0.37%) |
Apr 12, 2011 | 43.25 | 43.40 | 42.22 | 42.46 | 91,600 | -1.10(-2.53%) |
Apr 11, 2011 | 44.74 | 44.74 | 43.32 | 43.56 | 61,398 | -1.02(-2.30%) |
Apr 08, 2011 | 45.06 | 45.53 | 44.03 | 44.58 | 71,429 | -0.55(-1.22%) |
Apr 07, 2011 | 45.77 | 46.24 | 44.51 | 45.14 | 67,322 | -0.55(-1.21%) |
Apr 06, 2011 | 46.48 | 46.87 | 45.29 | 45.69 | 74,599 | -0.32(-0.68%) |
Apr 05, 2011 | 46.71 | 46.79 | 45.84 | 46.00 | 39,394 | -1.02(-2.18%) |
Apr 04, 2011 | 46.40 | 47.18 | 46.08 | 47.03 | 105,842 | +1.10(+2.40%) |
Apr 01, 2011 | 45.06 | 46.24 | 44.74 | 45.92 | 114,397 | +1.02(+2.28%) |
Mar 31, 2011 | 44.51 | 45.06 | 44.35 | 44.90 | 46,048 | +0.47(+1.06%) |
Mar 30, 2011 | 44.51 | 44.72 | 44.19 | 44.43 | 38,800 | +0.16(+0.36%) |
Mar 29, 2011 | 43.64 | 44.27 | 43.56 | 44.27 | 83,271 | +0.71(+1.63%) |
Mar 28, 2011 | 44.19 | 44.66 | 43.48 | 43.56 | 119,975 | -0.79(-1.78%) |
Mar 25, 2011 | 44.58 | 44.90 | 44.35 | 44.35 | 79,244 | -0.24(-0.53%) |
Mar 24, 2011 | 44.58 | 45.06 | 43.88 | 44.58 | 118,174 | +0.24(+0.53%) |
Mar 23, 2011 | 43.17 | 44.74 | 43.09 | 44.35 | 96,793 | +1.26(+2.93%) |
Mar 22, 2011 | 42.62 | 43.72 | 42.62 | 43.09 | 54,144 | +0.16(+0.37%) |
Mar 21, 2011 | 43.01 | 43.32 | 42.93 | 42.93 | 116,123 | +0.24(+0.55%) |
Mar 18, 2011 | 42.22 | 42.93 | 41.91 | 42.69 | 94,066 | +0.71(+1.69%) |
Mar 17, 2011 | 42.06 | 42.30 | 41.28 | 41.99 | 73,393 | +0.78(+1.89%) |
Mar 16, 2011 | 41.83 | 41.99 | 40.89 | 41.21 | 71,544 | -0.62(-1.49%) |
Mar 15, 2011 | 41.74 | 43.15 | 41.05 | 41.83 | 115,795 | -1.32(-3.07%) |
Mar 14, 2011 | 43.47 | 43.62 | 42.45 | 43.15 | 66,448 | -0.70(-1.60%) |
Mar 11, 2011 | 42.45 | 44.09 | 42.45 | 43.85 | 93,874 | +1.17(+2.74%) |
Mar 10, 2011 | 43.78 | 43.78 | 42.14 | 42.69 | 92,231 | -0.78(-1.79%) |
Mar 09, 2011 | 44.48 | 44.48 | 42.92 | 43.47 | 66,582 | -0.70(-1.59%) |
Mar 08, 2011 | 44.71 | 44.84 | 43.93 | 44.17 | 77,849 | -0.70(-1.56%) |
Mar 07, 2011 | 44.63 | 45.02 | 43.78 | 44.87 | 127,905 | +0.70(+1.59%) |
Mar 04, 2011 | 44.09 | 44.56 | 43.78 | 44.17 | 70,917 | -0.16(-0.35%) |
Mar 03, 2011 | 43.08 | 44.56 | 43.08 | 44.32 | 146,948 | +1.40(+3.27%) |
Mar 02, 2011 | 42.84 | 43.70 | 42.30 | 42.92 | 77,252 | +0.00(+0.00%) |
Mar 01, 2011 | 44.01 | 44.09 | 42.84 | 42.92 | 144,634 | -1.25(-2.82%) |
Feb 28, 2011 | 44.87 | 45.18 | 43.78 | 44.17 | 121,301 | -0.62(-1.39%) |
Feb 25, 2011 | 44.24 | 44.79 | 43.70 | 44.79 | 102,969 | +0.55(+1.23%) |
Feb 24, 2011 | 42.14 | 44.32 | 42.06 | 44.24 | 194,453 | +1.95(+4.60%) |
Feb 23, 2011 | 42.84 | 42.84 | 41.28 | 42.30 | 165,683 | +1.01(+2.45%) |
Feb 22, 2011 | 42.69 | 42.69 | 41.05 | 41.28 | 127,386 | -1.25(-2.93%) |
Feb 18, 2011 | 42.69 | 42.76 | 41.99 | 42.53 | 71,177 | +0.08(+0.18%) |
Feb 17, 2011 | 41.44 | 42.45 | 41.44 | 42.45 | 52,925 | +0.70(+1.68%) |
Feb 16, 2011 | 41.91 | 42.06 | 41.44 | 41.75 | 58,889 | +0.08(+0.19%) |
Feb 15, 2011 | 41.91 | 41.99 | 40.74 | 41.67 | 97,041 | +0.08(+0.19%) |
Feb 14, 2011 | 39.73 | 42.10 | 39.57 | 41.60 | 229,987 | +1.87(+4.71%) |
Feb 11, 2011 | 39.03 | 39.73 | 39.03 | 39.73 | 32,687 | +0.39(+0.99%) |
Feb 10, 2011 | 39.41 | 39.49 | 39.01 | 39.34 | 57,986 | -0.16(-0.39%) |
Feb 09, 2011 | 38.95 | 39.49 | 38.64 | 39.49 | 77,575 | +0.47(+1.20%) |
Feb 08, 2011 | 39.10 | 39.26 | 38.64 | 39.03 | 170,287 | +0.16(+0.40%) |
Feb 07, 2011 | 39.96 | 40.58 | 38.87 | 38.87 | 157,227 | -1.56(-3.85%) |
Feb 04, 2011 | 40.82 | 41.13 | 40.27 | 40.43 | 78,333 | -0.16(-0.38%) |
Feb 03, 2011 | 40.12 | 40.89 | 39.80 | 40.58 | 94,678 | +0.70(+1.76%) |
Feb 02, 2011 | 39.26 | 40.27 | 38.95 | 39.88 | 112,009 | +0.62(+1.59%) |
Feb 01, 2011 | 38.32 | 39.26 | 38.25 | 39.26 | 78,975 | +1.25(+3.28%) |
Jan 31, 2011 | 37.78 | 38.17 | 37.39 | 38.01 | 127,122 | +0.08(+0.21%) |
Jan 28, 2011 | 38.40 | 39.26 | 37.39 | 37.93 | 124,614 | -0.23(-0.61%) |
Jan 27, 2011 | 39.34 | 39.34 | 37.86 | 38.17 | 93,620 | -1.09(-2.78%) |
Jan 26, 2011 | 37.93 | 39.34 | 37.70 | 39.26 | 193,443 | +1.87(+5.00%) |
Jan 25, 2011 | 40.04 | 40.04 | 37.08 | 37.39 | 318,371 | -2.57(-6.43%) |
Jan 24, 2011 | 41.28 | 41.28 | 39.88 | 39.96 | 161,546 | -0.93(-2.29%) |
Jan 21, 2011 | 42.69 | 42.84 | 40.89 | 40.89 | 107,188 | -1.40(-3.31%) |
Jan 20, 2011 | 42.37 | 42.84 | 41.44 | 42.30 | 74,346 | -0.47(-1.09%) |
Jan 19, 2011 | 43.62 | 43.93 | 42.61 | 42.76 | 62,738 | -0.70(-1.61%) |
Jan 18, 2011 | 43.85 | 44.32 | 43.00 | 43.47 | 69,017 | +0.39(+0.90%) |
Jan 14, 2011 | 42.84 | 43.78 | 42.84 | 43.08 | 81,344 | +0.08(+0.18%) |
Jan 13, 2011 | 43.08 | 43.23 | 42.61 | 43.00 | 66,774 | +0.00(+0.00%) |
Jan 12, 2011 | 43.08 | 43.54 | 42.84 | 43.00 | 90,295 | +0.00(+0.00%) |
Jan 11, 2011 | 42.45 | 43.15 | 42.37 | 43.00 | 93,699 | +0.55(+1.28%) |
Jan 10, 2011 | 42.06 | 42.69 | 41.21 | 42.45 | 93,835 | +0.47(+1.11%) |
Jan 07, 2011 | 42.06 | 42.61 | 41.60 | 41.99 | 89,012 | +0.08(+0.19%) |
Jan 06, 2011 | 41.28 | 42.30 | 41.21 | 41.91 | 134,555 | +0.86(+2.09%) |
Jan 05, 2011 | 41.52 | 41.99 | 41.05 | 41.05 | 67,775 | -0.62(-1.50%) |
Jan 04, 2011 | 42.53 | 43.54 | 41.52 | 41.67 | 127,037 | -0.62(-1.47%) |
Jan 03, 2011 | 41.60 | 43.08 | 41.28 | 42.30 | 112,173 | +1.17(+2.84%) |
Dec 31, 2010 | 40.27 | 41.13 | 40.27 | 41.13 | 71,390 | +0.62(+1.54%) |
Dec 30, 2010 | 40.43 | 40.66 | 40.19 | 40.51 | 52,317 | +0.00(+0.00%) |
Dec 29, 2010 | 40.51 | 40.74 | 40.27 | 40.51 | 42,792 | +0.00(+0.00%) |
Dec 28, 2010 | 40.97 | 40.97 | 39.96 | 40.51 | 46,610 | -0.23(-0.57%) |
Dec 27, 2010 | 40.89 | 40.97 | 40.43 | 40.74 | 49,490 | -0.16(-0.38%) |
Dec 23, 2010 | 42.22 | 42.22 | 40.12 | 40.89 | 55,548 | +0.86(+2.14%) |
Dec 22, 2010 | 39.73 | 40.51 | 39.73 | 40.04 | 54,266 | +0.16(+0.39%) |
Dec 21, 2010 | 39.26 | 40.04 | 39.26 | 39.88 | 59,273 | +0.62(+1.59%) |
Dec 20, 2010 | 39.41 | 39.88 | 39.10 | 39.26 | 61,699 | -0.08(-0.20%) |
Dec 17, 2010 | 40.12 | 40.19 | 38.95 | 39.34 | 107,866 | -0.78(-1.94%) |
Dec 16, 2010 | 40.27 | 40.89 | 39.65 | 40.12 | 68,407 | -0.16(-0.39%) |
Dec 15, 2010 | 40.89 | 41.28 | 40.12 | 40.27 | 64,183 | -0.78(-1.90%) |
Dec 14, 2010 | 41.67 | 41.91 | 40.97 | 41.05 | 39,844 | -0.55(-1.31%) |
Dec 13, 2010 | 41.75 | 42.13 | 41.36 | 41.60 | 64,870 | -0.23(-0.55%) |
Dec 10, 2010 | 41.29 | 41.90 | 41.06 | 41.83 | 59,949 | +0.92(+2.26%) |
Dec 09, 2010 | 40.90 | 40.98 | 40.29 | 40.90 | 104,160 | +0.15(+0.38%) |
Dec 08, 2010 | 42.06 | 42.21 | 40.67 | 40.75 | 65,163 | -1.31(-3.11%) |
Dec 07, 2010 | 42.98 | 43.21 | 41.98 | 42.06 | 79,601 | -0.62(-1.44%) |
Dec 06, 2010 | 41.98 | 43.29 | 41.81 | 42.67 | 71,212 | +0.77(+1.84%) |
Dec 03, 2010 | 40.44 | 41.90 | 40.44 | 41.90 | 56,420 | +1.08(+2.64%) |
Dec 02, 2010 | 40.52 | 41.01 | 40.21 | 40.83 | 78,945 | +0.46(+1.15%) |
Dec 01, 2010 | 40.98 | 41.13 | 40.06 | 40.36 | 89,598 | +0.00(+0.00%) |
Nov 30, 2010 | 40.06 | 40.44 | 39.44 | 40.36 | 84,908 | +0.39(+0.96%) |
Nov 29, 2010 | 40.36 | 40.75 | 39.82 | 39.98 | 89,047 | -0.46(-1.14%) |
Nov 26, 2010 | 41.36 | 41.60 | 40.44 | 40.44 | 51,663 | -1.31(-3.14%) |
Nov 24, 2010 | 41.90 | 41.75 | 41.75 | 41.75 | 66,316 | +0.31(+0.74%) |
Nov 23, 2010 | 42.44 | 42.44 | 41.13 | 41.44 | 70,869 | -1.23(-2.89%) |
Nov 22, 2010 | 43.37 | 43.60 | 42.52 | 42.67 | 42,812 | -0.69(-1.60%) |
Nov 19, 2010 | 42.98 | 43.98 | 42.13 | 43.37 | 83,341 | +0.54(+1.26%) |
Nov 18, 2010 | 43.60 | 43.83 | 42.60 | 42.83 | 109,225 | +0.08(+0.18%) |
Nov 17, 2010 | 43.75 | 43.75 | 41.98 | 42.75 | 74,559 | -0.31(-0.72%) |
Nov 16, 2010 | 45.91 | 46.53 | 42.37 | 43.06 | 211,156 | -3.16(-6.83%) |
Nov 15, 2010 | 46.22 | 46.99 | 45.83 | 46.22 | 41,939 | +0.00(+0.00%) |
Nov 12, 2010 | 47.22 | 47.53 | 45.83 | 46.22 | 101,367 | -1.23(-2.60%) |
Nov 11, 2010 | 46.99 | 47.84 | 46.91 | 47.45 | 111,314 | +0.15(+0.33%) |
Nov 10, 2010 | 47.68 | 48.22 | 47.14 | 47.30 | 141,494 | -0.08(-0.16%) |
Nov 09, 2010 | 47.99 | 48.29 | 47.14 | 47.37 | 59,166 | -0.54(-1.13%) |
Nov 08, 2010 | 48.07 | 48.45 | 47.76 | 47.91 | 90,191 | -0.15(-0.32%) |
Nov 05, 2010 | 46.91 | 48.07 | 46.91 | 48.07 | 112,588 | +1.16(+2.46%) |
Nov 04, 2010 | 47.22 | 47.68 | 46.37 | 46.91 | 99,137 | +0.00(+0.00%) |
Nov 03, 2010 | 46.99 | 47.19 | 46.60 | 46.91 | 60,986 | -0.31(-0.65%) |
Nov 02, 2010 | 46.60 | 47.22 | 45.76 | 47.22 | 71,855 | +1.23(+2.68%) |
Nov 01, 2010 | 46.29 | 46.60 | 45.68 | 45.99 | 65,386 | -0.15(-0.33%) |
Oct 29, 2010 | 45.91 | 46.36 | 45.52 | 46.14 | 46,289 | -0.08(-0.17%) |
Oct 28, 2010 | 46.60 | 46.60 | 44.98 | 46.22 | 74,715 | +0.15(+0.33%) |
Oct 27, 2010 | 46.53 | 46.76 | 45.45 | 46.06 | 55,719 | -0.69(-1.48%) |
Oct 25, 2010 | 45.99 | 46.99 | 45.99 | 46.76 | 47,546 | +1.00(+2.19%) |
Oct 22, 2010 | 45.22 | 45.99 | 45.06 | 45.76 | 33,956 | +0.62(+1.37%) |
Oct 21, 2010 | 46.06 | 46.53 | 44.75 | 45.14 | 32,196 | -1.00(-2.17%) |
Oct 20, 2010 | 45.83 | 46.76 | 45.76 | 46.14 | 35,021 | +0.85(+1.87%) |
Oct 19, 2010 | 46.45 | 46.60 | 45.29 | 45.29 | 36,434 | -1.69(-3.61%) |
Oct 18, 2010 | 46.06 | 47.30 | 45.91 | 46.99 | 52,117 | +1.16(+2.52%) |
Oct 15, 2010 | 46.53 | 46.60 | 45.83 | 45.83 | 29,970 | -0.62(-1.33%) |
Oct 14, 2010 | 46.29 | 46.60 | 45.37 | 46.45 | 45,089 | -0.23(-0.50%) |
Oct 13, 2010 | 46.45 | 46.83 | 46.14 | 46.68 | 38,325 | +0.77(+1.68%) |
Oct 12, 2010 | 46.06 | 46.37 | 45.14 | 45.91 | 56,004 | -0.62(-1.32%) |
Oct 11, 2010 | 45.76 | 46.53 | 45.52 | 46.53 | 42,266 | +1.00(+2.20%) |
Oct 08, 2010 | 45.52 | 45.99 | 44.37 | 45.52 | 52,287 | +0.62(+1.37%) |
Oct 07, 2010 | 44.75 | 45.22 | 44.37 | 44.91 | 42,873 | +0.15(+0.34%) |
Oct 06, 2010 | 44.60 | 45.29 | 44.37 | 44.75 | 35,425 | +0.39(+0.87%) |
Oct 05, 2010 | 43.75 | 45.06 | 43.44 | 44.37 | 47,804 | +0.85(+1.95%) |
Oct 04, 2010 | 45.06 | 45.52 | 43.37 | 43.52 | 46,285 | -1.77(-3.91%) |
Oct 01, 2010 | 45.29 | 45.52 | 44.75 | 45.29 | 40,277 | +0.08(+0.17%) |
Sep 30, 2010 | 44.37 | 45.37 | 44.14 | 45.22 | 57,613 | +1.08(+2.44%) |
Sep 29, 2010 | 43.68 | 44.29 | 43.52 | 44.14 | 70,144 | +0.54(+1.24%) |
Sep 28, 2010 | 43.06 | 43.91 | 42.75 | 43.60 | 77,786 | +0.54(+1.25%) |
Sep 27, 2010 | 42.67 | 43.37 | 42.29 | 43.06 | 74,890 | +0.62(+1.45%) |
Sep 24, 2010 | 42.67 | 42.75 | 41.98 | 42.44 | 90,568 | +0.46(+1.10%) |
Sep 23, 2010 | 42.83 | 43.21 | 41.98 | 41.98 | 32,667 | -1.39(-3.20%) |
Sep 22, 2010 | 43.52 | 43.52 | 42.60 | 43.37 | 42,127 | -0.15(-0.35%) |
Sep 21, 2010 | 42.37 | 43.60 | 42.13 | 43.52 | 57,460 | +0.92(+2.17%) |
Sep 20, 2010 | 42.98 | 43.29 | 42.44 | 42.60 | 34,648 | +0.08(+0.18%) |
Sep 17, 2010 | 42.52 | 43.36 | 42.29 | 42.52 | 34,494 | -0.15(-0.36%) |
Sep 15, 2010 | 42.67 | 42.90 | 42.14 | 42.67 | 34,503 | -0.08(-0.18%) |
Sep 14, 2010 | 42.90 | 43.13 | 42.14 | 42.75 | 41,843 | -0.30(-0.71%) |
Sep 13, 2010 | 42.82 | 43.53 | 42.67 | 43.05 | 36,776 | +0.76(+1.80%) |
Sep 10, 2010 | 43.21 | 43.21 | 42.14 | 42.29 | 19,094 | -0.46(-1.07%) |
Sep 09, 2010 | 43.28 | 43.28 | 42.44 | 42.75 | 32,327 | -0.08(-0.18%) |
Sep 08, 2010 | 41.76 | 42.82 | 41.76 | 42.82 | 62,794 | +1.37(+3.31%) |
Sep 07, 2010 | 42.29 | 42.82 | 41.45 | 41.45 | 33,039 | -1.37(-3.20%) |
Sep 03, 2010 | 42.29 | 43.66 | 42.29 | 42.82 | 47,511 | +0.61(+1.44%) |
Sep 02, 2010 | 42.06 | 42.44 | 41.76 | 42.22 | 24,150 | -0.15(-0.36%) |
Sep 01, 2010 | 41.15 | 42.75 | 41.15 | 42.37 | 48,150 | +1.98(+4.91%) |
Aug 31, 2010 | 41.15 | 41.45 | 40.12 | 40.39 | 31,733 | -0.76(-1.85%) |
Aug 30, 2010 | 41.76 | 42.52 | 41.07 | 41.15 | 22,107 | -0.53(-1.28%) |
Aug 27, 2010 | 41.68 | 41.68 | 40.08 | 41.68 | 23,357 | +1.37(+3.40%) |
Aug 26, 2010 | 40.31 | 41.07 | 40.01 | 40.31 | 45,878 | -0.23(-0.56%) |
Aug 25, 2010 | 41.15 | 41.15 | 39.70 | 40.54 | 59,490 | -0.84(-2.03%) |
Aug 24, 2010 | 41.99 | 42.06 | 40.39 | 41.38 | 71,048 | -1.60(-3.72%) |
Aug 23, 2010 | 44.12 | 44.50 | 42.98 | 42.98 | 36,100 | -1.14(-2.59%) |
Aug 20, 2010 | 43.97 | 44.20 | 43.36 | 44.12 | 47,594 | +0.00(+0.00%) |
Aug 19, 2010 | 45.34 | 45.80 | 43.82 | 44.12 | 145,097 | +0.91(+2.12%) |
Aug 18, 2010 | 42.75 | 43.66 | 42.06 | 43.21 | 42,593 | +0.69(+1.61%) |
Aug 17, 2010 | 41.99 | 42.60 | 41.38 | 42.52 | 36,609 | +1.52(+3.72%) |
Aug 16, 2010 | 41.38 | 42.22 | 40.84 | 41.00 | 33,828 | -0.46(-1.10%) |
Aug 13, 2010 | 41.45 | 42.52 | 40.54 | 41.45 | 56,703 | +0.76(+1.87%) |
Aug 12, 2010 | 40.31 | 41.76 | 40.01 | 40.69 | 35,968 | -0.38(-0.93%) |
Aug 11, 2010 | 42.67 | 42.67 | 41.00 | 41.07 | 52 | -2.51(-5.77%) |
Aug 10, 2010 | 43.89 | 44.20 | 43.13 | 43.59 | 31,994 | -1.07(-2.39%) |
Aug 09, 2010 | 44.43 | 44.88 | 43.43 | 44.65 | 40,952 | +0.84(+1.91%) |
Aug 06, 2010 | 43.82 | 43.82 | 42.82 | 43.82 | 21,426 | +0.23(+0.52%) |
Aug 05, 2010 | 43.21 | 44.12 | 42.75 | 43.59 | 37,836 | +0.23(+0.53%) |
Aug 04, 2010 | 43.66 | 44.20 | 43.21 | 43.36 | 30,254 | -0.30(-0.70%) |
Aug 03, 2010 | 44.50 | 44.96 | 43.66 | 43.66 | 35,340 | -1.45(-3.21%) |
Aug 02, 2010 | 43.21 | 45.26 | 43.21 | 45.11 | 73,615 | +2.36(+5.53%) |
Jul 30, 2010 | 42.75 | 42.90 | 41.30 | 42.75 | 52,490 | +0.53(+1.26%) |
Jul 29, 2010 | 43.28 | 43.28 | 41.22 | 42.22 | 69,021 | -0.61(-1.42%) |
Jul 28, 2010 | 44.04 | 44.04 | 42.29 | 42.82 | 32,802 | -0.84(-1.92%) |
Jul 27, 2010 | 44.50 | 44.96 | 43.28 | 43.66 | 60,324 | -0.84(-1.88%) |
Jul 26, 2010 | 44.88 | 44.88 | 43.74 | 44.50 | 55,482 | +0.30(+0.69%) |
Jul 23, 2010 | 43.05 | 44.58 | 42.58 | 44.20 | 93,021 | +0.61(+1.40%) |
Jul 22, 2010 | 41.15 | 43.74 | 41.00 | 43.59 | 100,165 | +2.97(+7.32%) |
Jul 21, 2010 | 40.31 | 41.07 | 38.86 | 40.62 | 86,506 | +1.22(+3.09%) |
Jul 20, 2010 | 36.58 | 39.47 | 36.58 | 39.40 | 64,221 | +1.75(+4.66%) |
Jul 19, 2010 | 37.80 | 38.86 | 36.96 | 37.64 | 55,875 | -0.38(-1.00%) |
Jul 16, 2010 | 38.02 | 40.23 | 37.57 | 38.02 | 97,041 | -1.22(-3.11%) |
Jul 15, 2010 | 39.47 | 39.47 | 37.34 | 39.24 | 88,433 | +0.61(+1.58%) |
Jul 14, 2010 | 36.58 | 38.86 | 36.42 | 38.63 | 116,134 | +2.06(+5.63%) |
Jul 13, 2010 | 36.80 | 37.26 | 35.81 | 36.58 | 116,791 | +0.84(+2.35%) |
Jul 12, 2010 | 36.88 | 37.19 | 35.36 | 35.74 | 69,159 | -1.30(-3.50%) |
Jul 09, 2010 | 37.03 | 37.26 | 34.82 | 37.03 | 86,006 | +0.76(+2.10%) |
Jul 08, 2010 | 37.34 | 37.57 | 34.52 | 36.27 | 98,061 | -0.30(-0.83%) |
Jul 07, 2010 | 35.66 | 36.58 | 34.60 | 36.58 | 83,048 | +0.76(+2.13%) |
Jul 06, 2010 | 35.13 | 38.48 | 34.29 | 35.81 | 57,740 | +1.30(+3.75%) |
Jul 02, 2010 | 34.52 | 35.43 | 33.53 | 34.52 | 54,232 | +0.08(+0.22%) |
Jul 01, 2010 | 34.44 | 36.12 | 33.38 | 34.44 | 127,793 | -1.14(-3.21%) |
Jun 30, 2010 | 36.58 | 38.10 | 35.28 | 35.59 | 94,102 | -0.91(-2.51%) |
Jun 29, 2010 | 40.01 | 40.01 | 36.20 | 36.50 | 172,376 | -4.88(-11.79%) |
Jun 25, 2010 | 41.38 | 41.53 | 40.08 | 41.38 | 30,606 | +0.99(+2.45%) |
Jun 24, 2010 | 41.61 | 41.68 | 40.39 | 40.39 | 24,947 | -1.07(-2.57%) |
Jun 23, 2010 | 40.92 | 41.61 | 40.46 | 41.45 | 29,464 | +0.69(+1.68%) |
Jun 22, 2010 | 41.99 | 42.60 | 40.62 | 40.77 | 44,323 | -1.45(-3.43%) |
Jun 21, 2010 | 43.21 | 43.82 | 42.06 | 42.22 | 39,340 | -0.61(-1.42%) |
Jun 18, 2010 | 42.82 | 43.36 | 42.37 | 42.82 | 27,910 | +0.00(+0.00%) |
Jun 17, 2010 | 43.51 | 43.89 | 41.99 | 42.82 | 37,591 | -0.76(-1.75%) |
Jun 16, 2010 | 42.90 | 43.66 | 42.82 | 43.59 | 31,555 | -0.30(-0.69%) |
Jun 15, 2010 | 42.44 | 44.04 | 42.22 | 43.89 | 68,139 | +1.45(+3.41%) |
Jun 14, 2010 | 43.51 | 43.66 | 41.91 | 42.44 | 64,581 | -0.69(-1.59%) |
Jun 11, 2010 | 42.22 | 43.13 | 41.38 | 43.13 | 45,224 | +1.30(+3.10%) |
Jun 10, 2010 | 40.40 | 41.83 | 40.18 | 41.83 | 49,837 | +2.79(+7.14%) |
Jun 09, 2010 | 41.16 | 41.16 | 38.67 | 39.05 | 70,710 | -0.53(-1.33%) |
Jun 08, 2010 | 39.95 | 41.01 | 38.07 | 39.57 | 76,126 | -0.08(-0.19%) |
Jun 07, 2010 | 41.46 | 42.44 | 39.57 | 39.65 | 74,493 | -2.19(-5.23%) |
Jun 04, 2010 | 41.83 | 43.57 | 41.46 | 41.83 | 80,902 | -2.26(-5.13%) |
Jun 03, 2010 | 45.90 | 45.90 | 42.97 | 44.10 | 65,190 | -0.38(-0.85%) |
Jun 02, 2010 | 43.04 | 44.47 | 42.82 | 44.47 | 72,462 | +1.66(+3.87%) |