Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.18 | 49.59 | 48.37 | 48.64 | 382,877 | -0.31(-0.63%) |
Feb 25, 2011 | 47.86 | 48.99 | 47.53 | 48.95 | 339,597 | +1.44(+3.03%) |
Feb 24, 2011 | 46.96 | 48.07 | 46.28 | 47.51 | 556,941 | +0.64(+1.37%) |
Feb 23, 2011 | 48.52 | 49.10 | 46.39 | 46.87 | 686,237 | -1.90(-3.90%) |
Feb 22, 2011 | 50.81 | 50.81 | 48.60 | 48.77 | 510,412 | -2.79(-5.41%) |
Feb 18, 2011 | 51.36 | 52.54 | 50.98 | 51.56 | 452,475 | +0.10(+0.19%) |
Feb 17, 2011 | 50.52 | 51.71 | 50.18 | 51.46 | 648,160 | +0.82(+1.62%) |
Feb 16, 2011 | 50.98 | 51.17 | 50.18 | 50.64 | 483,958 | -0.02(-0.04%) |
Feb 15, 2011 | 51.05 | 51.31 | 50.43 | 50.66 | 318,791 | -0.77(-1.50%) |
Feb 14, 2011 | 51.20 | 51.71 | 51.02 | 51.43 | 339,605 | -0.15(-0.29%) |
Feb 11, 2011 | 50.91 | 51.77 | 50.06 | 51.58 | 325,980 | +0.69(+1.36%) |
Feb 10, 2011 | 50.70 | 51.16 | 50.04 | 50.89 | 365,765 | -0.28(-0.55%) |
Feb 09, 2011 | 50.99 | 51.43 | 50.33 | 51.17 | 528,574 | -0.12(-0.23%) |
Feb 08, 2011 | 49.21 | 51.30 | 49.02 | 51.29 | 565,124 | +2.17(+4.42%) |
Feb 07, 2011 | 49.42 | 49.84 | 49.04 | 49.12 | 512,309 | -0.14(-0.28%) |
Feb 04, 2011 | 48.94 | 49.51 | 48.26 | 49.26 | 702,428 | +0.47(+0.96%) |
Feb 03, 2011 | 48.01 | 50.29 | 47.34 | 48.79 | 2,010,412 | +5.29(+12.16%) |
Feb 02, 2011 | 43.60 | 43.70 | 43.02 | 43.50 | 578,671 | -0.39(-0.89%) |
Feb 01, 2011 | 43.62 | 44.31 | 43.62 | 43.89 | 380,160 | +0.57(+1.32%) |
Jan 31, 2011 | 42.89 | 43.93 | 42.87 | 43.32 | 473,003 | +0.58(+1.36%) |
Jan 28, 2011 | 44.17 | 44.64 | 42.66 | 42.74 | 452,819 | -1.38(-3.13%) |
Jan 27, 2011 | 44.31 | 44.53 | 43.75 | 44.12 | 874,023 | -0.24(-0.54%) |
Jan 26, 2011 | 44.57 | 45.07 | 44.13 | 44.36 | 456,529 | -0.05(-0.11%) |
Jan 25, 2011 | 44.84 | 45.33 | 43.63 | 44.41 | 605,644 | -0.69(-1.53%) |
Jan 24, 2011 | 44.31 | 45.66 | 44.29 | 45.10 | 422,465 | +0.86(+1.94%) |
Jan 21, 2011 | 45.22 | 45.22 | 44.08 | 44.24 | 451,246 | -0.54(-1.21%) |
Jan 20, 2011 | 44.92 | 45.07 | 44.38 | 44.78 | 514,443 | -0.34(-0.75%) |
Jan 19, 2011 | 45.85 | 46.09 | 44.97 | 45.12 | 507,405 | -0.86(-1.87%) |
Jan 18, 2011 | 45.97 | 46.06 | 45.50 | 45.98 | 556,188 | -0.02(-0.04%) |
Jan 14, 2011 | 45.84 | 46.19 | 45.71 | 46.00 | 412,268 | +0.07(+0.15%) |
Jan 13, 2011 | 46.69 | 46.72 | 45.63 | 45.93 | 491,064 | -0.95(-2.03%) |
Jan 12, 2011 | 46.07 | 46.90 | 45.73 | 46.88 | 609,283 | +1.33(+2.92%) |
Jan 11, 2011 | 45.92 | 46.42 | 45.16 | 45.55 | 1,059,121 | -0.02(-0.04%) |
Jan 10, 2011 | 43.88 | 45.74 | 43.80 | 45.57 | 1,328,623 | +1.65(+3.76%) |
Jan 07, 2011 | 45.08 | 45.27 | 43.41 | 43.92 | 996,607 | -1.02(-2.27%) |
Jan 06, 2011 | 46.35 | 46.35 | 44.84 | 44.94 | 718,877 | -1.30(-2.81%) |
Jan 05, 2011 | 45.74 | 46.61 | 45.40 | 46.24 | 564,787 | +0.28(+0.61%) |
Jan 04, 2011 | 47.69 | 47.76 | 45.73 | 45.96 | 541,637 | -1.72(-3.61%) |
Jan 03, 2011 | 47.04 | 47.83 | 47.04 | 47.68 | 396,523 | +1.38(+2.98%) |
Dec 31, 2010 | 46.55 | 46.85 | 45.94 | 46.30 | 346,594 | -0.33(-0.71%) |
Dec 30, 2010 | 46.91 | 47.08 | 46.54 | 46.63 | 145,926 | -0.32(-0.68%) |
Dec 29, 2010 | 46.80 | 47.10 | 46.48 | 46.95 | 200,575 | +0.37(+0.79%) |
Dec 28, 2010 | 47.17 | 47.17 | 46.17 | 46.58 | 280,284 | -0.41(-0.87%) |
Dec 27, 2010 | 46.77 | 47.18 | 46.66 | 46.99 | 473,154 | +0.21(+0.45%) |
Dec 23, 2010 | 47.86 | 47.87 | 46.54 | 46.78 | 388,205 | -1.15(-2.40%) |
Dec 22, 2010 | 48.07 | 48.20 | 47.24 | 47.93 | 477,860 | -0.08(-0.17%) |
Dec 21, 2010 | 47.78 | 48.22 | 47.36 | 48.01 | 429,075 | +0.51(+1.07%) |
Dec 20, 2010 | 48.12 | 48.12 | 47.07 | 47.50 | 482,554 | -0.30(-0.63%) |
Dec 17, 2010 | 47.53 | 48.06 | 47.45 | 47.80 | 606,842 | +0.20(+0.42%) |
Dec 16, 2010 | 46.60 | 47.67 | 46.44 | 47.60 | 438,265 | +1.18(+2.54%) |
Dec 15, 2010 | 46.64 | 47.09 | 46.31 | 46.42 | 636,798 | -0.25(-0.54%) |
Dec 14, 2010 | 47.29 | 47.42 | 46.41 | 46.67 | 528,552 | -0.59(-1.25%) |
Dec 13, 2010 | 48.50 | 48.61 | 47.08 | 47.26 | 650,126 | -1.11(-2.29%) |
Dec 10, 2010 | 47.94 | 48.56 | 47.58 | 48.37 | 391,988 | +0.46(+0.96%) |
Dec 09, 2010 | 47.43 | 48.00 | 46.91 | 47.91 | 804,072 | +0.91(+1.94%) |
Dec 08, 2010 | 47.21 | 47.77 | 46.48 | 47.00 | 948,303 | +0.01(+0.02%) |
Dec 07, 2010 | 48.41 | 48.88 | 46.84 | 46.99 | 1,105,399 | -0.41(-0.86%) |
Dec 06, 2010 | 47.29 | 47.91 | 47.04 | 47.40 | 532,049 | -0.21(-0.44%) |
Dec 03, 2010 | 46.42 | 47.72 | 46.37 | 47.61 | 667,079 | +0.91(+1.95%) |
Dec 02, 2010 | 46.09 | 47.22 | 45.86 | 46.70 | 1,047,131 | +0.50(+1.08%) |
Dec 01, 2010 | 45.45 | 47.44 | 45.31 | 46.20 | 2,003,476 | +2.61(+5.99%) |
Nov 30, 2010 | 43.16 | 44.11 | 43.16 | 43.59 | 1,080,971 | -0.17(-0.39%) |
Nov 29, 2010 | 43.86 | 44.06 | 43.16 | 43.76 | 1,283,593 | -0.43(-0.97%) |
Nov 26, 2010 | 43.72 | 44.46 | 43.48 | 44.19 | 363,748 | +0.06(+0.14%) |
Nov 24, 2010 | 42.85 | 44.13 | 44.13 | 44.13 | 741,012 | +1.68(+3.96%) |
Nov 23, 2010 | 41.74 | 42.56 | 41.73 | 42.45 | 963,777 | -0.03(-0.07%) |
Nov 22, 2010 | 41.79 | 42.54 | 41.43 | 42.48 | 748,659 | +0.48(+1.14%) |
Nov 19, 2010 | 41.25 | 42.06 | 41.03 | 42.00 | 513,503 | +0.65(+1.57%) |
Nov 18, 2010 | 41.31 | 41.45 | 40.75 | 41.35 | 607,249 | +0.63(+1.55%) |
Nov 17, 2010 | 40.36 | 40.89 | 39.91 | 40.72 | 470,088 | +0.46(+1.14%) |
Nov 16, 2010 | 39.93 | 40.82 | 39.67 | 40.26 | 999,935 | -0.10(-0.25%) |
Nov 15, 2010 | 41.01 | 41.58 | 40.26 | 40.36 | 569,059 | -0.44(-1.08%) |
Nov 12, 2010 | 40.58 | 41.42 | 40.51 | 40.80 | 671,122 | -0.28(-0.68%) |
Nov 11, 2010 | 40.60 | 41.33 | 40.58 | 41.08 | 860,908 | -0.18(-0.44%) |
Nov 10, 2010 | 39.63 | 41.27 | 39.61 | 41.26 | 1,195,586 | +1.94(+4.93%) |
Nov 09, 2010 | 40.01 | 40.13 | 39.07 | 39.32 | 671,099 | -0.65(-1.63%) |
Nov 08, 2010 | 39.49 | 40.00 | 39.07 | 39.97 | 662,997 | +0.09(+0.23%) |
Nov 05, 2010 | 39.86 | 40.25 | 39.41 | 39.88 | 694,138 | +0.07(+0.18%) |
Nov 04, 2010 | 37.92 | 39.88 | 37.88 | 39.81 | 1,008,753 | +2.51(+6.73%) |
Nov 03, 2010 | 37.59 | 37.62 | 36.70 | 37.30 | 1,686,546 | -0.28(-0.75%) |
Nov 02, 2010 | 36.66 | 39.37 | 36.50 | 37.58 | 3,478,858 | +4.10(+12.25%) |
Nov 01, 2010 | 33.86 | 34.34 | 33.40 | 33.48 | 697,730 | -0.07(-0.21%) |
Oct 29, 2010 | 33.60 | 33.95 | 33.40 | 33.55 | 518,745 | -0.05(-0.15%) |
Oct 28, 2010 | 34.26 | 34.55 | 33.52 | 33.60 | 710,788 | -0.37(-1.09%) |
Oct 27, 2010 | 34.47 | 34.60 | 33.72 | 33.97 | 956,281 | -1.22(-3.47%) |
Oct 25, 2010 | 34.62 | 35.66 | 34.59 | 35.19 | 679,618 | +0.86(+2.51%) |
Oct 22, 2010 | 34.55 | 34.61 | 33.63 | 34.33 | 1,791,220 | -0.15(-0.44%) |
Oct 21, 2010 | 35.55 | 36.13 | 34.27 | 34.48 | 1,177,717 | -0.92(-2.60%) |
Oct 20, 2010 | 35.19 | 35.95 | 34.81 | 35.40 | 875,426 | +0.27(+0.77%) |
Oct 19, 2010 | 35.51 | 36.59 | 34.96 | 35.13 | 744,150 | -0.94(-2.61%) |
Oct 18, 2010 | 36.07 | 36.40 | 35.81 | 36.07 | 424,073 | -0.05(-0.14%) |
Oct 15, 2010 | 35.85 | 36.25 | 35.26 | 36.12 | 781,970 | +0.69(+1.95%) |
Oct 14, 2010 | 35.39 | 35.55 | 35.04 | 35.43 | 769,098 | +0.01(+0.03%) |
Oct 13, 2010 | 35.19 | 35.75 | 34.83 | 35.42 | 755,398 | +0.58(+1.66%) |
Oct 12, 2010 | 34.52 | 35.02 | 34.20 | 34.84 | 477,528 | +0.23(+0.66%) |
Oct 11, 2010 | 34.67 | 35.09 | 34.46 | 34.61 | 467,657 | +0.04(+0.12%) |
Oct 08, 2010 | 34.57 | 34.94 | 33.53 | 34.57 | 766,779 | +1.14(+3.41%) |
Oct 07, 2010 | 33.71 | 33.91 | 33.01 | 33.43 | 573,536 | -0.01(-0.03%) |
Oct 06, 2010 | 34.18 | 34.23 | 33.30 | 33.44 | 545,652 | -0.80(-2.34%) |
Oct 05, 2010 | 33.66 | 34.40 | 33.31 | 34.24 | 634,048 | +1.06(+3.19%) |
Oct 04, 2010 | 32.91 | 33.23 | 32.54 | 33.18 | 578,709 | +0.06(+0.18%) |
Oct 01, 2010 | 33.12 | 34.10 | 32.95 | 33.12 | 458,330 | -0.29(-0.86%) |
Sep 30, 2010 | 33.41 | 34.29 | 33.22 | 33.41 | 818,786 | +0.06(+0.17%) |
Sep 29, 2010 | 33.36 | 33.56 | 32.93 | 33.35 | 337,021 | -0.24(-0.71%) |
Sep 28, 2010 | 33.15 | 33.69 | 32.48 | 33.59 | 460,234 | +0.42(+1.27%) |
Sep 27, 2010 | 33.66 | 33.75 | 33.08 | 33.17 | 370,074 | -0.51(-1.51%) |
Sep 24, 2010 | 33.95 | 34.17 | 33.45 | 33.68 | 821,002 | +0.26(+0.78%) |
Sep 23, 2010 | 32.56 | 33.79 | 32.30 | 33.42 | 616,944 | +0.53(+1.61%) |
Sep 22, 2010 | 33.46 | 33.80 | 32.81 | 32.89 | 345,931 | -0.54(-1.62%) |
Sep 21, 2010 | 34.22 | 34.22 | 33.15 | 33.43 | 455,881 | -0.76(-2.22%) |
Sep 20, 2010 | 33.07 | 34.27 | 33.04 | 34.19 | 634,908 | +1.27(+3.86%) |
Sep 17, 2010 | 32.92 | 33.00 | 32.57 | 32.92 | 501,712 | -0.05(-0.15%) |
Sep 15, 2010 | 32.43 | 33.30 | 32.32 | 32.97 | 804,772 | +0.49(+1.51%) |
Sep 14, 2010 | 32.89 | 33.00 | 32.31 | 32.48 | 583,240 | -0.51(-1.55%) |
Sep 13, 2010 | 32.47 | 33.12 | 32.43 | 32.99 | 537,728 | +0.97(+3.03%) |
Sep 10, 2010 | 32.03 | 32.28 | 31.73 | 32.02 | 717,799 | -0.01(-0.03%) |
Sep 09, 2010 | 33.88 | 34.28 | 31.58 | 32.03 | 1,330,429 | -1.27(-3.81%) |
Sep 08, 2010 | 33.04 | 34.02 | 32.70 | 33.30 | 1,320,492 | -0.33(-0.98%) |
Sep 07, 2010 | 34.81 | 34.81 | 33.51 | 33.63 | 822,310 | -1.47(-4.19%) |
Sep 03, 2010 | 34.69 | 35.62 | 34.48 | 35.10 | 589,901 | +1.04(+3.05%) |
Sep 02, 2010 | 32.73 | 34.17 | 32.73 | 34.06 | 696,805 | +1.26(+3.84%) |
Sep 01, 2010 | 31.76 | 32.85 | 31.76 | 32.80 | 822,984 | +1.64(+5.26%) |
Aug 31, 2010 | 31.02 | 31.87 | 30.90 | 31.16 | 3,517 | -0.47(-1.49%) |
Aug 30, 2010 | 32.11 | 32.71 | 31.48 | 31.63 | 648,614 | -0.57(-1.77%) |
Aug 27, 2010 | 31.58 | 32.37 | 31.10 | 32.20 | 754,356 | -0.41(-1.26%) |
Aug 26, 2010 | 32.61 | 32.86 | 31.28 | 32.61 | 100 | +0.76(+2.39%) |
Aug 25, 2010 | 30.07 | 31.98 | 30.01 | 31.85 | 1,175,042 | +1.67(+5.53%) |
Aug 24, 2010 | 30.09 | 30.63 | 29.11 | 30.18 | 982,298 | -0.39(-1.28%) |
Aug 23, 2010 | 30.81 | 31.34 | 30.54 | 30.57 | 521,725 | -0.14(-0.46%) |
Aug 20, 2010 | 30.18 | 30.74 | 30.14 | 30.71 | 787,537 | +0.21(+0.69%) |
Aug 19, 2010 | 30.27 | 30.85 | 30.10 | 30.50 | 1,062,357 | +0.05(+0.16%) |
Aug 18, 2010 | 30.10 | 30.91 | 30.09 | 30.45 | 831,512 | +0.06(+0.20%) |
Aug 17, 2010 | 30.47 | 31.05 | 30.28 | 30.39 | 1,056,077 | +0.31(+1.03%) |
Aug 16, 2010 | 29.57 | 30.16 | 29.29 | 30.08 | 1,119,738 | +0.47(+1.59%) |
Aug 13, 2010 | 29.61 | 30.20 | 29.31 | 29.61 | 1,256,334 | -0.21(-0.70%) |
Aug 12, 2010 | 28.45 | 29.96 | 28.11 | 29.82 | 1,770,962 | +0.68(+2.33%) |
Aug 11, 2010 | 29.55 | 29.93 | 28.83 | 29.14 | 1,610,759 | -1.03(-3.41%) |
Aug 10, 2010 | 29.90 | 30.46 | 29.63 | 30.17 | 1,827,140 | +0.09(+0.30%) |
Aug 09, 2010 | 30.21 | 30.50 | 29.57 | 30.08 | 2,857,211 | +0.20(+0.67%) |
Aug 06, 2010 | 29.88 | 32.50 | 28.90 | 29.88 | 5,344,321 | -3.92(-11.60%) |
Aug 05, 2010 | 32.48 | 34.30 | 32.22 | 33.80 | 1,771,827 | +1.15(+3.52%) |
Aug 04, 2010 | 32.03 | 32.71 | 31.84 | 32.65 | 1,435,207 | +0.78(+2.45%) |
Aug 03, 2010 | 31.13 | 32.31 | 31.13 | 31.87 | 1,007,606 | -0.31(-0.96%) |
Aug 02, 2010 | 30.88 | 32.32 | 30.70 | 32.18 | 1,348,720 | +1.77(+5.82%) |
Jul 30, 2010 | 30.41 | 30.62 | 29.57 | 30.41 | 611,729 | -0.04(-0.13%) |
Jul 29, 2010 | 30.67 | 31.15 | 29.87 | 30.45 | 914,785 | -0.03(-0.10%) |
Jul 28, 2010 | 31.34 | 31.39 | 30.27 | 30.48 | 765,085 | -1.04(-3.30%) |
Jul 27, 2010 | 32.16 | 32.18 | 31.10 | 31.52 | 1,001,631 | -0.29(-0.91%) |
Jul 26, 2010 | 31.50 | 31.97 | 30.79 | 31.81 | 986,211 | +0.47(+1.50%) |
Jul 23, 2010 | 31.16 | 31.96 | 30.87 | 31.34 | 1,030,065 | +0.08(+0.26%) |
Jul 22, 2010 | 30.25 | 31.57 | 30.25 | 31.26 | 1,526,356 | +1.51(+5.08%) |
Jul 21, 2010 | 30.00 | 30.81 | 29.63 | 29.75 | 805,338 | -0.08(-0.27%) |
Jul 20, 2010 | 29.83 | 29.94 | 28.86 | 29.83 | 977,066 | +0.23(+0.78%) |
Jul 19, 2010 | 29.30 | 29.79 | 28.70 | 29.60 | 721,831 | +0.48(+1.65%) |
Jul 16, 2010 | 29.12 | 30.99 | 29.02 | 29.12 | 1,130,947 | -2.05(-6.58%) |
Jul 15, 2010 | 31.44 | 31.55 | 30.41 | 31.17 | 634,983 | -0.27(-0.86%) |
Jul 14, 2010 | 31.68 | 31.88 | 31.05 | 31.44 | 528,509 | -0.43(-1.35%) |
Jul 13, 2010 | 31.67 | 32.16 | 31.36 | 31.87 | 738,323 | +0.49(+1.56%) |
Jul 12, 2010 | 31.95 | 32.37 | 30.98 | 31.38 | 638,241 | -0.74(-2.30%) |
Jul 09, 2010 | 32.12 | 32.21 | 31.37 | 32.12 | 865,036 | +0.42(+1.32%) |
Jul 08, 2010 | 31.51 | 31.87 | 31.12 | 31.70 | 488,227 | +0.41(+1.31%) |
Jul 07, 2010 | 29.41 | 31.32 | 29.40 | 31.29 | 932,333 | +1.84(+6.25%) |
Jul 06, 2010 | 30.43 | 30.96 | 29.21 | 29.45 | 118 | -0.50(-1.67%) |
Jul 02, 2010 | 29.95 | 30.42 | 29.28 | 29.95 | 630,696 | -0.15(-0.50%) |
Jul 01, 2010 | 29.84 | 30.41 | 28.90 | 30.10 | 563,558 | +0.21(+0.70%) |
Jun 30, 2010 | 30.07 | 31.01 | 29.70 | 29.89 | 674 | -0.46(-1.52%) |
Jun 29, 2010 | 31.22 | 31.49 | 30.09 | 30.35 | 837,934 | -2.63(-7.97%) |
Jun 25, 2010 | 32.98 | 33.22 | 31.73 | 32.98 | 1,529,066 | -0.10(-0.30%) |
Jun 24, 2010 | 33.83 | 34.23 | 33.00 | 33.08 | 1,097,200 | -1.04(-3.05%) |
Jun 23, 2010 | 33.80 | 34.81 | 32.98 | 34.12 | 1,017,971 | +0.34(+1.01%) |
Jun 22, 2010 | 35.10 | 35.50 | 33.71 | 33.78 | 892,058 | -1.23(-3.51%) |
Jun 21, 2010 | 34.50 | 35.96 | 34.49 | 35.01 | 1,722,844 | +0.81(+2.37%) |
Jun 18, 2010 | 34.20 | 34.20 | 33.12 | 34.20 | 976,532 | +0.13(+0.38%) |
Jun 17, 2010 | 33.80 | 34.10 | 32.97 | 34.07 | 977,831 | +0.55(+1.64%) |
Jun 16, 2010 | 33.65 | 34.12 | 32.89 | 33.52 | 950,991 | -0.61(-1.79%) |
Jun 15, 2010 | 33.16 | 34.22 | 32.94 | 34.13 | 817,931 | +1.27(+3.86%) |
Jun 14, 2010 | 32.78 | 33.74 | 32.55 | 32.86 | 920,066 | +0.46(+1.42%) |
Jun 11, 2010 | 31.64 | 32.76 | 31.45 | 32.40 | 908,871 | +0.33(+1.03%) |
Jun 10, 2010 | 31.07 | 32.16 | 30.78 | 32.07 | 1,149,130 | +1.63(+5.35%) |
Jun 09, 2010 | 30.24 | 31.45 | 29.86 | 30.44 | 2,103,988 | +0.46(+1.53%) |
Jun 08, 2010 | 28.67 | 30.05 | 28.36 | 29.98 | 2,163,030 | +1.16(+4.02%) |
Jun 07, 2010 | 30.51 | 30.51 | 28.10 | 28.82 | 2,117,392 | -1.56(-5.13%) |
Jun 04, 2010 | 30.38 | 31.99 | 30.12 | 30.38 | 1,733,179 | -2.14(-6.58%) |
Jun 03, 2010 | 33.09 | 33.94 | 32.25 | 32.52 | 1,238,307 | -0.41(-1.25%) |
Jun 02, 2010 | 32.03 | 32.93 | 31.22 | 32.93 | 2,404 | +1.16(+3.65%) |
Jun 01, 2010 | 32.23 | 33.16 | 31.70 | 31.77 | 1,248,821 | -0.53(-1.64%) |
May 28, 2010 | 32.30 | 33.79 | 32.26 | 32.30 | 1,145,738 | -0.41(-1.25%) |
May 27, 2010 | 31.50 | 32.74 | 31.18 | 32.71 | 1,114,022 | +1.94(+6.30%) |
May 26, 2010 | 31.84 | 32.04 | 30.58 | 30.77 | 1,815,933 | -0.94(-2.96%) |
May 25, 2010 | 31.25 | 31.83 | 30.90 | 31.71 | 2,197,095 | -0.53(-1.64%) |
May 24, 2010 | 33.28 | 33.83 | 32.14 | 32.24 | 1,013,226 | -1.17(-3.50%) |
May 21, 2010 | 30.14 | 33.45 | 29.79 | 33.41 | 3,576,188 | +2.85(+9.33%) |
May 20, 2010 | 30.31 | 31.30 | 30.07 | 30.56 | 2,619,527 | -1.17(-3.69%) |
May 19, 2010 | 34.39 | 34.53 | 31.45 | 31.73 | 2,863,947 | -2.64(-7.68%) |
May 18, 2010 | 35.72 | 36.15 | 34.23 | 34.37 | 100 | -0.92(-2.61%) |
May 17, 2010 | 37.39 | 37.65 | 34.40 | 35.29 | 2,327,929 | -2.33(-6.19%) |
May 14, 2010 | 37.62 | 38.81 | 37.24 | 37.62 | 1,235,059 | -1.38(-3.54%) |
May 13, 2010 | 40.50 | 40.70 | 38.88 | 39.00 | 938,541 | -1.37(-3.39%) |
May 12, 2010 | 38.92 | 40.75 | 38.92 | 40.37 | 1,280,601 | +1.50(+3.86%) |
May 11, 2010 | 39.76 | 40.11 | 38.61 | 38.87 | 1,502,921 | -1.01(-2.53%) |
May 10, 2010 | 39.76 | 40.04 | 39.42 | 39.88 | 1,627,159 | +1.11(+2.86%) |
May 07, 2010 | 40.47 | 40.92 | 38.05 | 38.77 | 2,074,735 | -2.23(-5.44%) |
May 06, 2010 | 41.35 | 42.70 | 38.74 | 41.00 | 2,285,306 | +1.24(+3.12%) |
May 05, 2010 | 40.32 | 41.57 | 39.51 | 39.76 | 1,584,932 | -1.10(-2.69%) |
May 04, 2010 | 40.42 | 40.99 | 39.75 | 40.86 | 900 | +0.13(+0.32%) |
May 03, 2010 | 39.69 | 40.90 | 39.69 | 40.73 | 1,783,376 | +1.25(+3.17%) |
Apr 30, 2010 | 40.54 | 40.62 | 38.39 | 39.48 | 4,098,591 | -0.50(-1.25%) |
Apr 29, 2010 | 51.32 | 44.27 | 39.75 | 39.98 | 8,508,205 | -11.34(-22.10%) |
Apr 28, 2010 | 51.11 | 51.96 | 50.36 | 51.32 | 739,717 | +0.43(+0.84%) |
Apr 27, 2010 | 51.99 | 52.99 | 50.79 | 50.89 | 850,451 | -1.62(-3.09%) |
Apr 26, 2010 | 52.10 | 53.36 | 52.10 | 52.51 | 643,340 | +0.56(+1.08%) |
Apr 23, 2010 | 50.80 | 52.04 | 50.62 | 51.95 | 439,870 | +1.28(+2.53%) |
Apr 22, 2010 | 49.76 | 51.44 | 49.55 | 50.67 | 1,081,894 | +0.60(+1.20%) |
Apr 21, 2010 | 50.07 | 50.19 | 48.91 | 50.07 | 3,013 | +1.21(+2.48%) |
Apr 20, 2010 | 48.74 | 49.35 | 48.56 | 48.86 | 703,616 | +0.59(+1.22%) |
Apr 19, 2010 | 48.93 | 49.09 | 47.72 | 48.27 | 520,665 | -0.86(-1.75%) |
Apr 16, 2010 | 49.84 | 50.21 | 48.61 | 49.13 | 597,250 | -0.87(-1.74%) |
Apr 15, 2010 | 49.68 | 50.57 | 49.60 | 50.00 | 422,014 | -0.03(-0.06%) |
Apr 14, 2010 | 49.93 | 50.11 | 48.15 | 50.03 | 1,004,203 | +2.21(+4.62%) |
Apr 13, 2010 | 48.61 | 48.67 | 47.70 | 47.82 | 663,400 | -0.79(-1.63%) |
Apr 12, 2010 | 49.19 | 49.24 | 48.45 | 48.61 | 363,321 | -0.57(-1.16%) |
Apr 09, 2010 | 48.56 | 49.37 | 48.56 | 49.18 | 579,061 | +0.72(+1.49%) |
Apr 08, 2010 | 48.21 | 48.53 | 47.03 | 48.46 | 835,890 | -0.08(-0.16%) |
Apr 07, 2010 | 49.37 | 49.49 | 48.04 | 48.54 | 730,401 | -1.08(-2.18%) |
Apr 06, 2010 | 48.48 | 49.99 | 48.48 | 49.62 | 935,711 | +1.16(+2.39%) |
Apr 05, 2010 | 47.57 | 49.01 | 47.26 | 48.46 | 754,218 | +1.21(+2.56%) |
Apr 01, 2010 | 47.23 | 47.25 | 47.25 | 47.25 | 680,300 | +0.47(+1.00%) |
Mar 31, 2010 | 47.16 | 47.41 | 46.66 | 46.78 | 699,246 | -0.47(-0.99%) |
Mar 30, 2010 | 47.28 | 47.51 | 46.51 | 47.25 | 1,350,910 | -0.01(-0.02%) |
Mar 29, 2010 | 47.50 | 48.19 | 46.94 | 47.26 | 848,705 | +0.05(+0.11%) |
Mar 26, 2010 | 46.85 | 47.51 | 46.53 | 47.21 | 629,296 | +0.63(+1.35%) |
Mar 25, 2010 | 47.42 | 47.71 | 46.48 | 46.58 | 1,238,494 | -0.30(-0.64%) |
Mar 24, 2010 | 47.06 | 47.50 | 46.43 | 46.88 | 1,398,139 | -0.36(-0.76%) |
Mar 23, 2010 | 45.90 | 47.84 | 45.85 | 47.24 | 1,571,163 | +1.58(+3.46%) |
Mar 22, 2010 | 43.72 | 45.82 | 43.14 | 45.66 | 1,411,587 | +1.69(+3.84%) |
Mar 19, 2010 | 44.30 | 44.56 | 43.41 | 43.97 | 1,073,066 | -0.20(-0.45%) |
Mar 18, 2010 | 43.49 | 44.27 | 43.49 | 44.17 | 1,108,786 | +0.58(+1.33%) |
Mar 17, 2010 | 43.00 | 43.70 | 42.84 | 43.59 | 937,685 | +0.68(+1.58%) |
Mar 16, 2010 | 43.30 | 43.40 | 42.50 | 42.91 | 690,911 | -0.14(-0.33%) |
Mar 15, 2010 | 42.82 | 43.16 | 42.78 | 43.05 | 704,270 | -0.46(-1.06%) |
Mar 12, 2010 | 43.78 | 43.95 | 43.09 | 43.51 | 658,037 | -0.10(-0.23%) |
Mar 11, 2010 | 43.91 | 43.91 | 43.29 | 43.61 | 820,844 | -0.36(-0.82%) |
Mar 10, 2010 | 43.97 | 44.66 | 43.76 | 43.97 | 718,409 | -0.05(-0.11%) |
Mar 09, 2010 | 42.78 | 44.55 | 42.46 | 44.02 | 1,331,435 | +1.08(+2.52%) |
Mar 08, 2010 | 43.04 | 43.20 | 42.50 | 42.94 | 485,927 | -0.09(-0.21%) |
Mar 05, 2010 | 42.48 | 43.06 | 42.35 | 43.03 | 711,054 | +0.80(+1.89%) |
Mar 04, 2010 | 42.93 | 43.03 | 42.02 | 42.23 | 1,130,559 | -0.70(-1.63%) |
Mar 03, 2010 | 43.39 | 43.44 | 42.68 | 42.93 | 414,035 | -0.23(-0.53%) |
Mar 02, 2010 | 43.75 | 43.75 | 42.89 | 43.16 | 611,619 | -0.32(-0.74%) |