Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.96 | 25.24 | 24.96 | 25.10 | 864,197 | +0.02(+0.08%) |
Jul 28, 2011 | 25.11 | 25.39 | 24.93 | 25.08 | 1,057,965 | -0.52(-2.03%) |
Jul 27, 2011 | 26.11 | 26.13 | 25.56 | 25.60 | 1,050,835 | -0.80(-3.03%) |
Jul 26, 2011 | 26.45 | 26.47 | 26.29 | 26.40 | 388,933 | +0.09(+0.34%) |
Jul 25, 2011 | 26.36 | 26.48 | 26.27 | 26.31 | 622,394 | -0.52(-1.94%) |
Jul 22, 2011 | 26.87 | 26.89 | 26.66 | 26.83 | 474,469 | +0.03(+0.11%) |
Jul 21, 2011 | 26.58 | 26.83 | 26.50 | 26.80 | 865,970 | +0.08(+0.30%) |
Jul 20, 2011 | 26.61 | 26.73 | 26.58 | 26.72 | 532,364 | +0.07(+0.26%) |
Jul 19, 2011 | 26.66 | 26.77 | 26.42 | 26.65 | 584,540 | -0.04(-0.15%) |
Jul 18, 2011 | 27.00 | 27.03 | 26.51 | 26.69 | 720,995 | -0.34(-1.26%) |
Jul 15, 2011 | 26.95 | 27.25 | 26.81 | 27.03 | 895,986 | +0.30(+1.12%) |
Jul 14, 2011 | 27.07 | 27.10 | 26.62 | 26.73 | 594,902 | -0.33(-1.22%) |
Jul 13, 2011 | 27.01 | 27.32 | 26.98 | 27.06 | 739,629 | +0.44(+1.65%) |
Jul 12, 2011 | 26.55 | 26.93 | 26.52 | 26.62 | 1,175,807 | -0.24(-0.89%) |
Jul 11, 2011 | 27.06 | 27.15 | 26.75 | 26.86 | 917,994 | -0.24(-0.89%) |
Jul 08, 2011 | 27.14 | 27.16 | 26.96 | 27.10 | 2,118,713 | -0.19(-0.70%) |
Jul 07, 2011 | 27.18 | 27.30 | 27.14 | 27.29 | 668,901 | +0.36(+1.34%) |
Jul 06, 2011 | 26.87 | 26.98 | 26.75 | 26.93 | 985,134 | +0.19(+0.71%) |
Jul 05, 2011 | 26.75 | 26.78 | 26.62 | 26.74 | 795,833 | +0.17(+0.64%) |
Jul 01, 2011 | 26.42 | 26.60 | 26.16 | 26.57 | 746,069 | +0.18(+0.68%) |
Jun 30, 2011 | 26.32 | 26.48 | 26.24 | 26.39 | 1,152,928 | +0.79(+3.09%) |
Jun 29, 2011 | 25.57 | 25.64 | 25.41 | 25.60 | 572,620 | +0.18(+0.71%) |
Jun 28, 2011 | 25.31 | 25.42 | 25.23 | 25.42 | 744,526 | +0.16(+0.63%) |
Jun 27, 2011 | 25.29 | 25.32 | 25.12 | 25.26 | 1,025,739 | -0.37(-1.44%) |
Jun 24, 2011 | 25.86 | 25.96 | 25.57 | 25.63 | 1,006,766 | +0.34(+1.34%) |
Jun 23, 2011 | 24.92 | 25.34 | 24.83 | 25.29 | 1,641,091 | +0.35(+1.40%) |
Jun 22, 2011 | 25.02 | 25.28 | 24.94 | 24.94 | 1,151,658 | +0.47(+1.92%) |
Jun 21, 2011 | 24.30 | 24.49 | 24.23 | 24.47 | 923,493 | +0.19(+0.78%) |
Jun 20, 2011 | 24.30 | 24.34 | 24.24 | 24.28 | 1,382,703 | -0.64(-2.57%) |
Jun 17, 2011 | 24.95 | 25.07 | 24.87 | 24.92 | 1,090,229 | +0.12(+0.48%) |
Jun 16, 2011 | 24.79 | 25.00 | 24.66 | 24.80 | 678,747 | -0.08(-0.32%) |
Jun 15, 2011 | 25.05 | 25.21 | 24.86 | 24.88 | 648,883 | -0.32(-1.27%) |
Jun 14, 2011 | 25.14 | 25.26 | 25.07 | 25.20 | 805,429 | +0.11(+0.44%) |
Jun 13, 2011 | 25.17 | 25.28 | 25.06 | 25.09 | 932,750 | +0.08(+0.32%) |
Jun 10, 2011 | 25.35 | 25.35 | 25.00 | 25.01 | 1,052,904 | -0.60(-2.34%) |
Jun 09, 2011 | 25.30 | 25.69 | 25.29 | 25.61 | 1,652,664 | +0.36(+1.43%) |
Jun 08, 2011 | 25.37 | 25.51 | 25.20 | 25.25 | 930,691 | -0.02(-0.08%) |
Jun 07, 2011 | 25.48 | 25.49 | 25.25 | 25.27 | 1,028,873 | -0.49(-1.90%) |
Jun 06, 2011 | 25.90 | 25.90 | 25.61 | 25.76 | 1,553,680 | -0.62(-2.35%) |
Jun 03, 2011 | 26.30 | 26.52 | 26.30 | 26.38 | 836,333 | -1.52(-5.45%) |
May 24, 2011 | 27.62 | 28.02 | 27.57 | 27.90 | 2,129,776 | +1.31(+4.93%) |
May 23, 2011 | 26.00 | 26.78 | 25.90 | 26.59 | 2,443,526 | -0.46(-1.70%) |
May 20, 2011 | 27.24 | 27.25 | 26.93 | 27.05 | 639,340 | -0.17(-0.62%) |
May 19, 2011 | 27.21 | 27.30 | 27.11 | 27.22 | 1,376,384 | -0.58(-2.09%) |
May 18, 2011 | 27.68 | 27.81 | 27.55 | 27.80 | 1,125,161 | -0.27(-0.96%) |
May 17, 2011 | 27.82 | 28.10 | 27.82 | 28.07 | 861,591 | +0.25(+0.90%) |
May 16, 2011 | 27.67 | 28.13 | 27.62 | 27.82 | 1,170,840 | +0.24(+0.87%) |
May 13, 2011 | 27.92 | 27.94 | 27.50 | 27.58 | 760,973 | -0.65(-2.30%) |
May 12, 2011 | 27.99 | 28.28 | 27.93 | 28.23 | 728,872 | -0.07(-0.25%) |
May 11, 2011 | 28.54 | 28.54 | 28.16 | 28.30 | 930,682 | -0.69(-2.38%) |
May 10, 2011 | 28.95 | 29.10 | 28.86 | 28.99 | 586,780 | +0.31(+1.08%) |
May 09, 2011 | 28.52 | 28.74 | 28.47 | 28.68 | 722,220 | +0.62(+2.21%) |
May 06, 2011 | 28.33 | 28.39 | 28.04 | 28.06 | 1,105,157 | +0.08(+0.29%) |
May 05, 2011 | 28.19 | 28.28 | 27.93 | 27.98 | 853,339 | -0.40(-1.41%) |
May 04, 2011 | 28.53 | 28.63 | 28.17 | 28.38 | 814,988 | -0.06(-0.21%) |
May 03, 2011 | 28.60 | 28.71 | 28.34 | 28.44 | 670,853 | -0.36(-1.25%) |
May 02, 2011 | 28.78 | 28.82 | 28.77 | 28.80 | 1,249,400 | +0.49(+1.73%) |
Apr 29, 2011 | 28.39 | 28.51 | 28.19 | 28.31 | 1,502,872 | -0.08(-0.28%) |
Apr 28, 2011 | 28.02 | 28.50 | 27.85 | 28.39 | 2,228,700 | -0.64(-2.20%) |
Apr 27, 2011 | 29.06 | 29.11 | 28.86 | 29.03 | 1,549,054 | -0.76(-2.55%) |
Apr 26, 2011 | 29.75 | 29.79 | 29.56 | 29.79 | 772,492 | -0.30(-1.00%) |
Apr 25, 2011 | 30.13 | 30.14 | 29.91 | 30.09 | 595,962 | -0.41(-1.34%) |
Apr 21, 2011 | 30.62 | 30.63 | 30.35 | 30.50 | 1,276,821 | +0.36(+1.19%) |
Apr 20, 2011 | 30.03 | 30.15 | 29.94 | 30.14 | 909,392 | +0.43(+1.45%) |
Apr 19, 2011 | 29.42 | 29.78 | 29.41 | 29.71 | 560,330 | +0.46(+1.57%) |
Apr 18, 2011 | 28.95 | 29.32 | 28.91 | 29.25 | 876,065 | -0.44(-1.48%) |
Apr 15, 2011 | 29.54 | 29.72 | 29.52 | 29.69 | 591,641 | +0.00(+0.00%) |
Apr 14, 2011 | 29.69 | 29.80 | 29.58 | 29.69 | 515,469 | -0.09(-0.30%) |
Apr 13, 2011 | 29.96 | 29.99 | 29.61 | 29.78 | 1,460,889 | +0.15(+0.50%) |
Apr 12, 2011 | 29.82 | 29.83 | 29.40 | 29.63 | 3,946,361 | -0.61(-2.02%) |
Apr 11, 2011 | 30.41 | 30.46 | 30.08 | 30.24 | 653,648 | -0.34(-1.11%) |
Apr 08, 2011 | 30.84 | 30.94 | 30.51 | 30.58 | 1,282,163 | +0.25(+0.82%) |
Apr 07, 2011 | 30.62 | 30.71 | 30.10 | 30.33 | 1,311,125 | -0.23(-0.75%) |
Apr 06, 2011 | 30.73 | 30.75 | 30.36 | 30.56 | 1,560,601 | -0.55(-1.77%) |
Apr 05, 2011 | 31.10 | 31.29 | 30.93 | 31.11 | 1,121,185 | -0.34(-1.08%) |
Apr 04, 2011 | 31.63 | 31.67 | 31.40 | 31.45 | 977,824 | -0.42(-1.32%) |
Apr 01, 2011 | 31.82 | 32.09 | 31.59 | 31.87 | 1,291,266 | +0.04(+0.13%) |
Mar 31, 2011 | 32.00 | 32.11 | 31.75 | 31.83 | 732,900 | -0.45(-1.39%) |
Mar 30, 2011 | 32.25 | 32.30 | 32.08 | 32.28 | 529,349 | +0.37(+1.16%) |
Mar 29, 2011 | 31.71 | 31.98 | 31.65 | 31.91 | 527,631 | +0.26(+0.82%) |
Mar 28, 2011 | 32.01 | 32.02 | 31.65 | 31.65 | 1,003,916 | -0.56(-1.74%) |
Mar 25, 2011 | 32.50 | 32.59 | 32.20 | 32.21 | 1,471,653 | -0.17(-0.53%) |
Mar 24, 2011 | 32.10 | 32.55 | 31.87 | 32.38 | 1,339,886 | +0.23(+0.72%) |
Mar 23, 2011 | 32.32 | 32.32 | 31.62 | 32.15 | 1,074,641 | -0.13(-0.40%) |
Mar 22, 2011 | 32.36 | 32.43 | 32.10 | 32.28 | 1,219,496 | -0.14(-0.43%) |
Mar 21, 2011 | 32.19 | 32.55 | 32.18 | 32.42 | 1,536,907 | +0.88(+2.79%) |
Mar 18, 2011 | 31.06 | 31.54 | 30.83 | 31.54 | 1,206,750 | +0.14(+0.45%) |
Mar 17, 2011 | 32.00 | 32.00 | 31.29 | 31.40 | 1,799,641 | +1.50(+5.02%) |
Mar 16, 2011 | 31.10 | 31.11 | 29.50 | 29.90 | 3,164,066 | -1.00(-3.24%) |
Mar 15, 2011 | 30.40 | 31.25 | 30.32 | 30.90 | 5,066,135 | -0.18(-0.58%) |
Mar 14, 2011 | 30.95 | 31.30 | 30.75 | 31.08 | 4,885,637 | -2.37(-7.09%) |
Mar 11, 2011 | 33.49 | 33.61 | 33.07 | 33.45 | 1,109,876 | -0.81(-2.36%) |
Mar 10, 2011 | 34.54 | 34.63 | 34.20 | 34.26 | 542,073 | -0.73(-2.09%) |
Mar 09, 2011 | 34.99 | 35.08 | 34.72 | 34.99 | 515,819 | -0.33(-0.93%) |
Mar 08, 2011 | 35.20 | 35.45 | 34.98 | 35.32 | 527,494 | +0.16(+0.46%) |
Mar 07, 2011 | 35.91 | 36.00 | 35.14 | 35.16 | 611,313 | -0.79(-2.20%) |
Mar 04, 2011 | 36.03 | 36.07 | 35.63 | 35.95 | 424,245 | -0.41(-1.13%) |
Mar 03, 2011 | 36.10 | 36.43 | 36.01 | 36.36 | 516,080 | +0.21(+0.58%) |
Mar 02, 2011 | 36.24 | 36.32 | 36.01 | 36.15 | 413,783 | -0.12(-0.33%) |
Mar 01, 2011 | 36.72 | 36.81 | 36.26 | 36.27 | 742,213 | -0.57(-1.55%) |
Feb 28, 2011 | 36.76 | 36.97 | 36.71 | 36.84 | 575,540 | +0.36(+0.99%) |
Feb 25, 2011 | 36.10 | 36.52 | 36.08 | 36.48 | 444,893 | +0.74(+2.07%) |
Feb 24, 2011 | 35.62 | 35.90 | 35.46 | 35.74 | 781,130 | -0.09(-0.25%) |
Feb 23, 2011 | 36.31 | 36.31 | 35.58 | 35.83 | 790,740 | -0.33(-0.91%) |
Feb 22, 2011 | 36.45 | 36.78 | 36.06 | 36.16 | 1,205,091 | -0.25(-0.69%) |
Feb 18, 2011 | 36.28 | 36.46 | 36.14 | 36.41 | 499,954 | +0.07(+0.19%) |
Feb 17, 2011 | 35.96 | 36.47 | 35.96 | 36.34 | 586,441 | +0.52(+1.45%) |
Feb 16, 2011 | 35.64 | 35.93 | 35.53 | 35.82 | 911,519 | +1.15(+3.32%) |
Feb 15, 2011 | 34.84 | 34.88 | 34.62 | 34.67 | 370,776 | -0.33(-0.94%) |
Feb 14, 2011 | 34.94 | 35.13 | 34.92 | 35.00 | 378,273 | +0.10(+0.29%) |
Feb 11, 2011 | 34.84 | 35.03 | 34.65 | 34.90 | 341,770 | +0.07(+0.20%) |
Feb 10, 2011 | 34.71 | 34.91 | 34.51 | 34.83 | 353,482 | -0.22(-0.63%) |
Feb 09, 2011 | 35.10 | 35.10 | 34.79 | 35.05 | 497,647 | -0.19(-0.54%) |
Feb 08, 2011 | 35.10 | 35.38 | 34.95 | 35.24 | 655,818 | +0.27(+0.77%) |
Feb 07, 2011 | 34.79 | 35.09 | 34.67 | 34.97 | 1,753,713 | -0.66(-1.85%) |
Feb 04, 2011 | 35.84 | 36.06 | 35.49 | 35.63 | 2,184,324 | -0.83(-2.28%) |
Feb 03, 2011 | 35.00 | 36.69 | 35.00 | 36.46 | 2,208,968 | +1.67(+4.80%) |
Feb 02, 2011 | 34.79 | 34.96 | 34.64 | 34.79 | 1,243,244 | +0.05(+0.14%) |
Feb 01, 2011 | 34.61 | 34.86 | 34.49 | 34.74 | 568,796 | +0.40(+1.16%) |
Jan 31, 2011 | 34.61 | 34.63 | 34.34 | 34.34 | 601,104 | -0.44(-1.27%) |
Jan 28, 2011 | 35.34 | 35.50 | 34.62 | 34.78 | 843,874 | -0.59(-1.67%) |
Jan 27, 2011 | 35.29 | 35.50 | 35.13 | 35.37 | 1,202,894 | +0.44(+1.26%) |
Jan 26, 2011 | 35.10 | 35.20 | 34.87 | 34.93 | 713,155 | -0.22(-0.63%) |
Jan 25, 2011 | 35.16 | 35.28 | 34.80 | 35.15 | 1,223,681 | +0.30(+0.86%) |
Jan 24, 2011 | 34.39 | 34.97 | 34.32 | 34.85 | 636,501 | +0.63(+1.84%) |
Jan 21, 2011 | 34.35 | 34.56 | 34.06 | 34.22 | 943,199 | -1.21(-3.42%) |
Jan 20, 2011 | 35.62 | 35.66 | 35.06 | 35.43 | 912,754 | -0.51(-1.42%) |
Jan 19, 2011 | 36.00 | 36.20 | 35.89 | 35.94 | 1,203,135 | +0.07(+0.20%) |
Jan 18, 2011 | 35.76 | 36.03 | 35.69 | 35.87 | 587,080 | -0.01(-0.03%) |
Jan 14, 2011 | 35.40 | 35.93 | 35.33 | 35.88 | 945,753 | +0.26(+0.73%) |
Jan 13, 2011 | 36.05 | 36.06 | 35.50 | 35.62 | 1,438,938 | -0.78(-2.14%) |
Jan 12, 2011 | 36.31 | 36.43 | 36.11 | 36.40 | 490,124 | +0.04(+0.11%) |
Jan 11, 2011 | 36.28 | 36.41 | 36.03 | 36.36 | 520,084 | +0.20(+0.55%) |
Jan 10, 2011 | 35.93 | 36.17 | 35.75 | 36.16 | 384,898 | +0.12(+0.33%) |
Jan 07, 2011 | 36.13 | 36.31 | 35.72 | 36.04 | 899,423 | +0.03(+0.08%) |
Jan 06, 2011 | 36.27 | 36.30 | 35.89 | 36.01 | 361,086 | -0.20(-0.55%) |
Jan 05, 2011 | 35.81 | 36.34 | 35.75 | 36.21 | 471,734 | +0.05(+0.14%) |
Jan 04, 2011 | 36.36 | 36.49 | 35.96 | 36.16 | 650,863 | -0.22(-0.60%) |
Jan 03, 2011 | 36.17 | 36.40 | 35.98 | 36.38 | 474,454 | +0.67(+1.88%) |
Dec 31, 2010 | 35.52 | 35.92 | 35.45 | 35.71 | 324,773 | +0.14(+0.39%) |
Dec 30, 2010 | 35.87 | 35.90 | 35.50 | 35.57 | 247,051 | -0.30(-0.84%) |
Dec 29, 2010 | 36.05 | 36.07 | 35.80 | 35.87 | 272,607 | +0.03(+0.08%) |
Dec 28, 2010 | 35.99 | 35.99 | 35.64 | 35.84 | 285,627 | +0.23(+0.65%) |
Dec 27, 2010 | 35.46 | 35.64 | 35.42 | 35.61 | 221,742 | +0.04(+0.11%) |
Dec 23, 2010 | 35.40 | 35.72 | 35.28 | 35.57 | 366,034 | +0.09(+0.25%) |
Dec 22, 2010 | 35.68 | 35.79 | 35.32 | 35.48 | 474,947 | -0.76(-2.10%) |
Dec 21, 2010 | 35.70 | 36.36 | 35.66 | 36.24 | 1,260,657 | +1.05(+2.98%) |
Dec 20, 2010 | 35.23 | 35.40 | 35.07 | 35.19 | 851,660 | -0.20(-0.57%) |
Dec 17, 2010 | 35.24 | 35.48 | 35.17 | 35.39 | 588,059 | -0.20(-0.56%) |
Dec 16, 2010 | 35.39 | 35.68 | 35.16 | 35.59 | 613,712 | -0.06(-0.17%) |
Dec 15, 2010 | 35.57 | 35.90 | 35.52 | 35.65 | 551,284 | +0.02(+0.06%) |
Dec 14, 2010 | 35.74 | 35.77 | 35.49 | 35.63 | 1,065,188 | -0.25(-0.70%) |
Dec 13, 2010 | 36.13 | 36.13 | 35.77 | 35.88 | 702,753 | +0.05(+0.14%) |
Dec 10, 2010 | 35.81 | 35.83 | 35.48 | 35.83 | 887,300 | -0.37(-1.02%) |
Dec 09, 2010 | 36.36 | 36.36 | 35.97 | 36.20 | 434,805 | -0.16(-0.44%) |
Dec 08, 2010 | 36.31 | 36.47 | 35.92 | 36.36 | 508,077 | +0.26(+0.72%) |
Dec 07, 2010 | 36.57 | 36.45 | 36.04 | 36.10 | 1,120,435 | -0.47(-1.29%) |
Dec 06, 2010 | 36.36 | 36.62 | 36.25 | 36.57 | 446,352 | +0.25(+0.69%) |
Dec 03, 2010 | 36.25 | 36.40 | 36.09 | 36.32 | 813,961 | -0.24(-0.66%) |
Dec 02, 2010 | 36.16 | 36.88 | 36.03 | 36.56 | 684,854 | +0.09(+0.25%) |
Dec 01, 2010 | 36.21 | 36.72 | 36.21 | 36.47 | 1,021,287 | +0.99(+2.79%) |
Nov 30, 2010 | 35.10 | 35.66 | 35.01 | 35.48 | 1,055,251 | +0.48(+1.37%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.61 | 35.00 | 1,642,432 | +0.42(+1.21%) |
Nov 26, 2010 | 34.42 | 34.75 | 34.40 | 34.58 | 591,527 | -0.42(-1.20%) |
Nov 24, 2010 | 34.61 | 35.00 | 35.00 | 35.00 | 922,076 | +0.55(+1.60%) |
Nov 23, 2010 | 34.52 | 34.79 | 34.39 | 34.45 | 1,287,958 | -0.92(-2.60%) |
Nov 22, 2010 | 35.13 | 35.43 | 34.76 | 35.37 | 1,021,054 | -0.03(-0.08%) |
Nov 19, 2010 | 35.17 | 35.50 | 35.00 | 35.40 | 1,204,277 | -0.01(-0.03%) |
Nov 18, 2010 | 35.52 | 35.57 | 35.27 | 35.41 | 1,289,473 | +0.94(+2.73%) |
Nov 17, 2010 | 34.46 | 34.63 | 34.38 | 34.47 | 1,020,343 | +0.80(+2.38%) |
Nov 16, 2010 | 34.03 | 34.11 | 33.46 | 33.67 | 1,311,377 | +0.03(+0.09%) |
Nov 15, 2010 | 33.85 | 33.93 | 33.64 | 33.64 | 959,709 | +0.69(+2.09%) |
Nov 12, 2010 | 33.04 | 33.25 | 32.77 | 32.95 | 451,734 | -0.37(-1.11%) |
Nov 11, 2010 | 33.32 | 33.38 | 33.10 | 33.32 | 354,047 | -0.24(-0.72%) |
Nov 10, 2010 | 33.59 | 33.65 | 33.09 | 33.56 | 862,638 | +0.25(+0.75%) |
Nov 09, 2010 | 33.77 | 33.79 | 33.19 | 33.31 | 485,756 | -0.36(-1.07%) |
Nov 08, 2010 | 33.52 | 33.67 | 33.40 | 33.67 | 363,197 | +0.27(+0.81%) |
Nov 05, 2010 | 33.41 | 33.56 | 33.09 | 33.40 | 685,496 | +0.19(+0.57%) |
Nov 04, 2010 | 33.00 | 33.21 | 32.93 | 33.21 | 632,009 | +0.35(+1.07%) |
Nov 03, 2010 | 32.62 | 32.88 | 32.37 | 32.86 | 704,277 | +0.15(+0.46%) |
Nov 02, 2010 | 32.79 | 32.83 | 32.61 | 32.71 | 951,698 | +0.01(+0.03%) |
Nov 01, 2010 | 32.93 | 33.05 | 32.45 | 32.70 | 1,429,821 | -1.14(-3.37%) |
Oct 29, 2010 | 33.88 | 34.26 | 33.56 | 33.84 | 1,162,316 | +0.02(+0.06%) |
Oct 28, 2010 | 33.68 | 33.97 | 33.63 | 33.82 | 1,116,355 | -0.03(-0.09%) |
Oct 27, 2010 | 33.76 | 33.90 | 33.39 | 33.85 | 709,218 | +0.29(+0.86%) |
Oct 25, 2010 | 33.69 | 34.00 | 33.50 | 33.56 | 579,743 | +0.13(+0.39%) |
Oct 22, 2010 | 33.58 | 33.62 | 33.33 | 33.43 | 724,748 | +0.03(+0.09%) |
Oct 21, 2010 | 33.54 | 33.68 | 33.10 | 33.40 | 778,359 | +0.19(+0.57%) |
Oct 20, 2010 | 32.91 | 33.34 | 32.88 | 33.21 | 804,821 | +0.34(+1.03%) |
Oct 19, 2010 | 32.76 | 33.12 | 32.61 | 32.87 | 1,007,868 | -0.08(-0.24%) |
Oct 18, 2010 | 32.60 | 33.05 | 32.60 | 32.95 | 817,177 | +0.82(+2.55%) |
Oct 15, 2010 | 32.35 | 32.35 | 31.86 | 32.13 | 669,502 | -0.09(-0.28%) |
Oct 14, 2010 | 32.35 | 32.35 | 32.04 | 32.22 | 746,324 | +0.27(+0.85%) |
Oct 13, 2010 | 31.89 | 32.18 | 31.85 | 31.95 | 782,644 | +0.06(+0.19%) |
Oct 12, 2010 | 31.62 | 31.93 | 31.50 | 31.89 | 619,255 | -0.35(-1.09%) |
Oct 11, 2010 | 32.20 | 32.33 | 32.15 | 32.24 | 526,967 | -0.02(-0.06%) |
Oct 08, 2010 | 32.26 | 32.39 | 31.95 | 32.26 | 1,534,267 | +0.78(+2.48%) |
Oct 07, 2010 | 31.75 | 31.78 | 31.34 | 31.48 | 1,578,839 | -0.01(-0.03%) |
Oct 06, 2010 | 31.50 | 31.60 | 31.36 | 31.49 | 710,577 | +0.02(+0.06%) |
Oct 05, 2010 | 31.26 | 31.60 | 31.16 | 31.47 | 1,545,580 | +0.99(+3.25%) |
Oct 04, 2010 | 30.67 | 30.68 | 30.23 | 30.48 | 602,514 | -0.06(-0.20%) |
Oct 01, 2010 | 30.54 | 30.80 | 30.40 | 30.54 | 944,846 | -0.38(-1.23%) |
Sep 30, 2010 | 31.16 | 31.39 | 30.73 | 30.92 | 1,376,391 | -0.53(-1.69%) |
Sep 29, 2010 | 31.35 | 31.63 | 31.32 | 31.45 | 857,838 | +0.68(+2.21%) |
Sep 28, 2010 | 30.77 | 30.87 | 30.45 | 30.77 | 809,693 | -0.09(-0.29%) |
Sep 27, 2010 | 31.02 | 31.18 | 30.82 | 30.86 | 712,265 | -0.14(-0.45%) |
Sep 24, 2010 | 30.74 | 31.10 | 30.65 | 31.00 | 493,277 | +0.94(+3.13%) |
Sep 23, 2010 | 30.08 | 30.33 | 29.87 | 30.06 | 824,175 | -0.22(-0.73%) |
Sep 22, 2010 | 30.53 | 30.73 | 30.22 | 30.28 | 612,938 | -0.68(-2.20%) |
Sep 21, 2010 | 30.87 | 31.14 | 30.74 | 30.96 | 717,400 | -0.57(-1.81%) |
Sep 20, 2010 | 30.97 | 31.63 | 30.85 | 31.53 | 587,612 | +0.61(+1.97%) |
Sep 17, 2010 | 30.92 | 31.17 | 30.78 | 30.92 | 775,705 | +0.23(+0.75%) |
Sep 15, 2010 | 30.28 | 30.73 | 30.20 | 30.69 | 873,924 | +0.81(+2.71%) |
Sep 14, 2010 | 29.89 | 29.95 | 29.74 | 29.88 | 803,221 | -0.25(-0.83%) |
Sep 13, 2010 | 30.02 | 30.16 | 29.90 | 30.13 | 493,150 | +0.18(+0.60%) |
Sep 10, 2010 | 29.79 | 29.99 | 29.77 | 29.95 | 1,045,369 | +0.30(+1.01%) |
Sep 09, 2010 | 29.70 | 29.90 | 29.50 | 29.65 | 842,044 | +0.25(+0.85%) |
Sep 08, 2010 | 29.46 | 29.55 | 29.33 | 29.40 | 953,507 | -0.12(-0.41%) |
Sep 07, 2010 | 29.72 | 29.82 | 29.49 | 29.52 | 415,094 | -0.40(-1.34%) |
Sep 03, 2010 | 29.82 | 29.98 | 29.62 | 29.92 | 1,037,998 | +0.86(+2.96%) |
Sep 02, 2010 | 28.81 | 29.07 | 28.69 | 29.06 | 797,965 | +0.14(+0.48%) |
Sep 01, 2010 | 28.35 | 28.95 | 28.34 | 28.92 | 751,112 | +0.88(+3.14%) |
Aug 31, 2010 | 28.05 | 28.36 | 27.86 | 28.04 | 2,800 | -0.49(-1.72%) |
Aug 30, 2010 | 28.66 | 28.82 | 28.49 | 28.53 | 540,380 | -0.35(-1.21%) |
Aug 27, 2010 | 28.88 | 28.93 | 28.51 | 28.88 | 1,400,864 | +0.87(+3.11%) |
Aug 26, 2010 | 28.19 | 28.36 | 27.92 | 28.01 | 704,141 | -0.29(-1.02%) |
Aug 25, 2010 | 28.02 | 28.38 | 27.86 | 28.30 | 900,274 | +0.23(+0.82%) |
Aug 24, 2010 | 28.46 | 28.46 | 28.06 | 28.07 | 1,011,572 | -0.87(-3.01%) |
Aug 23, 2010 | 29.30 | 29.40 | 28.94 | 28.94 | 707,067 | -0.57(-1.93%) |
Aug 20, 2010 | 29.43 | 29.55 | 29.17 | 29.51 | 692,285 | -0.41(-1.37%) |
Aug 19, 2010 | 30.03 | 30.31 | 29.65 | 29.92 | 789,428 | +0.04(+0.13%) |
Aug 18, 2010 | 29.87 | 30.02 | 29.68 | 29.88 | 379,967 | -0.15(-0.50%) |
Aug 17, 2010 | 29.87 | 30.18 | 29.84 | 30.03 | 517,889 | +0.43(+1.45%) |
Aug 16, 2010 | 29.40 | 29.65 | 29.32 | 29.60 | 863,082 | -0.41(-1.37%) |
Aug 13, 2010 | 30.01 | 30.26 | 29.90 | 30.01 | 715,646 | +0.32(+1.08%) |
Aug 12, 2010 | 29.37 | 29.83 | 29.37 | 29.69 | 737,474 | -0.11(-0.37%) |
Aug 11, 2010 | 30.48 | 30.48 | 29.75 | 29.80 | 1,250,761 | -1.30(-4.18%) |
Aug 10, 2010 | 31.05 | 31.27 | 30.76 | 31.10 | 662,537 | -0.60(-1.89%) |
Aug 09, 2010 | 31.49 | 31.71 | 31.41 | 31.70 | 627,935 | +0.03(+0.09%) |
Aug 06, 2010 | 31.67 | 31.69 | 31.20 | 31.67 | 823,903 | +0.40(+1.28%) |
Aug 05, 2010 | 31.23 | 31.38 | 31.15 | 31.27 | 797,302 | +0.07(+0.22%) |
Aug 04, 2010 | 31.18 | 31.29 | 30.78 | 31.20 | 1,219,907 | -0.21(-0.67%) |
Aug 03, 2010 | 31.63 | 32.01 | 31.37 | 31.41 | 1,435,518 | -0.72(-2.24%) |