Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.46 | 40.94 | 40.23 | 40.82 | 76,077 | +0.55(+1.37%) |
Apr 28, 2011 | 40.67 | 40.67 | 40.15 | 40.27 | 100,865 | -0.40(-0.99%) |
Apr 27, 2011 | 40.39 | 40.76 | 39.54 | 40.67 | 94,410 | +0.43(+1.06%) |
Apr 26, 2011 | 40.65 | 40.88 | 40.16 | 40.24 | 119,250 | -0.16(-0.40%) |
Apr 25, 2011 | 40.39 | 40.67 | 39.82 | 40.40 | 112,382 | -0.04(-0.09%) |
Apr 21, 2011 | 40.65 | 40.94 | 40.09 | 40.44 | 74,928 | +0.15(+0.38%) |
Apr 20, 2011 | 39.97 | 40.58 | 39.88 | 40.29 | 87,897 | +1.09(+2.78%) |
Apr 19, 2011 | 39.03 | 39.47 | 38.39 | 39.20 | 99,671 | +0.37(+0.97%) |
Apr 18, 2011 | 38.61 | 39.14 | 38.38 | 38.82 | 151,425 | -0.55(-1.41%) |
Apr 15, 2011 | 38.66 | 39.42 | 38.18 | 39.38 | 100,723 | +0.65(+1.68%) |
Apr 14, 2011 | 38.31 | 38.81 | 38.16 | 38.73 | 104,289 | +0.06(+0.16%) |
Apr 13, 2011 | 39.11 | 39.22 | 38.07 | 38.66 | 115,521 | -0.12(-0.30%) |
Apr 12, 2011 | 38.95 | 39.06 | 38.59 | 38.78 | 158,363 | -0.69(-1.74%) |
Apr 11, 2011 | 39.56 | 39.87 | 39.31 | 39.47 | 106,585 | +0.05(+0.14%) |
Apr 08, 2011 | 40.32 | 40.66 | 39.19 | 39.41 | 99,605 | -0.61(-1.52%) |
Apr 07, 2011 | 39.74 | 40.27 | 39.57 | 40.02 | 118,868 | +0.37(+0.95%) |
Apr 06, 2011 | 39.96 | 40.16 | 39.28 | 39.65 | 106,930 | -0.01(-0.02%) |
Apr 05, 2011 | 39.15 | 40.03 | 38.83 | 39.65 | 132,412 | +0.45(+1.14%) |
Apr 04, 2011 | 39.07 | 40.11 | 38.82 | 39.21 | 310,601 | +0.42(+1.08%) |
Apr 01, 2011 | 38.47 | 39.48 | 38.07 | 38.79 | 355,862 | +0.67(+1.76%) |
Mar 31, 2011 | 37.72 | 38.12 | 37.64 | 38.12 | 2,873,610 | +0.37(+0.97%) |
Mar 30, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 273,833 | +0.24(+0.64%) |
Mar 29, 2011 | 37.67 | 37.84 | 37.32 | 37.51 | 198,052 | +0.11(+0.29%) |
Mar 28, 2011 | 37.56 | 37.65 | 37.18 | 37.40 | 183,864 | -0.08(-0.21%) |
Mar 25, 2011 | 36.51 | 38.27 | 36.33 | 37.49 | 560,939 | +2.78(+8.00%) |
Mar 24, 2011 | 34.56 | 34.88 | 33.96 | 34.71 | 161,543 | +0.32(+0.93%) |
Mar 23, 2011 | 34.10 | 34.74 | 33.85 | 34.39 | 95,836 | +0.25(+0.73%) |
Mar 22, 2011 | 33.83 | 34.41 | 33.65 | 34.14 | 56,154 | +0.44(+1.30%) |
Mar 21, 2011 | 33.67 | 33.87 | 33.61 | 33.70 | 124,454 | +0.47(+1.42%) |
Mar 18, 2011 | 33.03 | 33.31 | 32.91 | 33.23 | 204,806 | +0.45(+1.36%) |
Mar 17, 2011 | 33.36 | 33.46 | 32.75 | 32.78 | 111,901 | -0.04(-0.11%) |
Mar 16, 2011 | 33.06 | 33.32 | 32.60 | 32.82 | 168,385 | -0.30(-0.92%) |
Mar 15, 2011 | 32.98 | 33.50 | 32.72 | 33.12 | 86,038 | -0.22(-0.67%) |
Mar 14, 2011 | 32.90 | 33.88 | 32.54 | 33.34 | 102,514 | -0.53(-1.56%) |
Mar 11, 2011 | 33.41 | 34.21 | 33.35 | 33.87 | 65,646 | +0.00(+0.00%) |
Mar 10, 2011 | 34.43 | 34.57 | 33.33 | 33.87 | 177,870 | -1.17(-3.34%) |
Mar 09, 2011 | 35.65 | 35.65 | 34.89 | 35.04 | 64,491 | -0.67(-1.88%) |
Mar 08, 2011 | 34.92 | 35.90 | 34.41 | 35.71 | 76,246 | +0.87(+2.49%) |
Mar 07, 2011 | 35.44 | 35.94 | 34.59 | 34.84 | 72,405 | -0.41(-1.16%) |
Mar 04, 2011 | 35.32 | 35.71 | 34.97 | 35.25 | 64,293 | -0.23(-0.65%) |
Mar 03, 2011 | 34.79 | 35.81 | 34.79 | 35.49 | 72,937 | +1.08(+3.14%) |
Mar 02, 2011 | 34.15 | 34.83 | 34.15 | 34.41 | 122,532 | +0.15(+0.44%) |
Mar 01, 2011 | 36.15 | 36.15 | 34.11 | 34.25 | 143,618 | -1.82(-5.05%) |
Feb 28, 2011 | 36.51 | 36.67 | 35.66 | 36.07 | 56,271 | -0.13(-0.37%) |
Feb 25, 2011 | 34.73 | 36.31 | 34.73 | 36.21 | 81,938 | +1.67(+4.83%) |
Feb 24, 2011 | 34.38 | 35.10 | 34.38 | 34.54 | 146,143 | -0.03(-0.08%) |
Feb 23, 2011 | 35.99 | 35.99 | 34.33 | 34.57 | 98,708 | -1.37(-3.83%) |
Feb 22, 2011 | 36.63 | 37.20 | 35.49 | 35.94 | 267,483 | -1.10(-2.96%) |
Feb 18, 2011 | 36.05 | 37.10 | 35.59 | 37.04 | 132,345 | +0.84(+2.32%) |
Feb 17, 2011 | 36.01 | 36.45 | 36.01 | 36.20 | 83,340 | +0.09(+0.25%) |
Feb 16, 2011 | 36.24 | 38.28 | 35.66 | 36.11 | 244,813 | -0.84(-2.27%) |
Feb 15, 2011 | 37.17 | 37.48 | 36.89 | 36.95 | 106,733 | -0.30(-0.81%) |
Feb 14, 2011 | 36.04 | 37.49 | 35.97 | 37.25 | 140,091 | +1.18(+3.27%) |
Feb 11, 2011 | 35.58 | 36.24 | 35.58 | 36.07 | 112,889 | +0.25(+0.70%) |
Feb 10, 2011 | 35.55 | 35.91 | 35.53 | 35.82 | 81,089 | +0.14(+0.40%) |
Feb 09, 2011 | 35.14 | 35.82 | 35.07 | 35.68 | 126,504 | +0.32(+0.90%) |
Feb 08, 2011 | 35.11 | 35.37 | 34.98 | 35.36 | 52,379 | +0.28(+0.78%) |
Feb 07, 2011 | 34.65 | 35.51 | 34.54 | 35.09 | 144,821 | +0.51(+1.49%) |
Feb 04, 2011 | 34.62 | 34.93 | 34.24 | 34.57 | 104,186 | -0.18(-0.51%) |
Feb 03, 2011 | 34.67 | 34.95 | 34.31 | 34.75 | 82,395 | -0.01(-0.03%) |
Feb 02, 2011 | 34.94 | 35.09 | 34.62 | 34.76 | 99,157 | -0.31(-0.89%) |
Feb 01, 2011 | 34.40 | 35.40 | 34.15 | 35.07 | 137,017 | +0.91(+2.65%) |
Jan 31, 2011 | 34.10 | 34.20 | 33.61 | 34.16 | 104,554 | +0.20(+0.60%) |
Jan 28, 2011 | 34.31 | 34.33 | 33.55 | 33.96 | 160,021 | -0.42(-1.21%) |
Jan 27, 2011 | 34.62 | 34.62 | 33.62 | 34.38 | 77,493 | -0.03(-0.08%) |
Jan 26, 2011 | 34.05 | 34.87 | 33.96 | 34.40 | 111,615 | +0.46(+1.36%) |
Jan 25, 2011 | 33.45 | 33.95 | 33.38 | 33.94 | 91,511 | +0.25(+0.74%) |
Jan 24, 2011 | 33.37 | 33.79 | 33.26 | 33.69 | 68,769 | +0.40(+1.20%) |
Jan 21, 2011 | 33.40 | 33.75 | 33.10 | 33.29 | 74,534 | +0.09(+0.27%) |
Jan 20, 2011 | 33.32 | 33.50 | 32.85 | 33.20 | 142,254 | -0.37(-1.11%) |
Jan 19, 2011 | 34.55 | 34.55 | 33.33 | 33.58 | 146,680 | -0.94(-2.73%) |
Jan 18, 2011 | 34.91 | 35.15 | 34.23 | 34.52 | 121,064 | -0.63(-1.79%) |
Jan 14, 2011 | 34.68 | 35.40 | 34.31 | 35.15 | 199,064 | +0.72(+2.09%) |
Jan 13, 2011 | 34.56 | 34.87 | 34.09 | 34.43 | 217,556 | +0.12(+0.36%) |
Jan 12, 2011 | 34.21 | 34.65 | 34.08 | 34.31 | 176,294 | +0.52(+1.55%) |
Jan 11, 2011 | 34.17 | 34.43 | 33.46 | 33.78 | 88,718 | -0.06(-0.18%) |
Jan 10, 2011 | 33.11 | 33.96 | 32.72 | 33.84 | 127,702 | +0.62(+1.87%) |
Jan 07, 2011 | 32.41 | 33.29 | 32.33 | 33.22 | 138,994 | +0.75(+2.32%) |
Jan 06, 2011 | 32.38 | 32.65 | 32.33 | 32.47 | 75,773 | +0.04(+0.14%) |
Jan 05, 2011 | 31.57 | 32.46 | 31.57 | 32.42 | 60,548 | +0.59(+1.87%) |
Jan 04, 2011 | 32.28 | 32.45 | 30.86 | 31.83 | 480,350 | -0.48(-1.48%) |
Jan 03, 2011 | 32.06 | 32.64 | 32.06 | 32.31 | 92,381 | +0.54(+1.70%) |
Dec 31, 2010 | 31.93 | 32.27 | 31.62 | 31.77 | 65,525 | -0.24(-0.75%) |
Dec 30, 2010 | 31.88 | 32.38 | 31.86 | 32.01 | 72,016 | +0.17(+0.53%) |
Dec 29, 2010 | 31.68 | 31.95 | 31.40 | 31.84 | 44,521 | +0.32(+1.01%) |
Dec 28, 2010 | 31.68 | 31.85 | 31.46 | 31.52 | 59,837 | -0.12(-0.39%) |
Dec 27, 2010 | 31.66 | 31.77 | 31.39 | 31.64 | 65,421 | +0.17(+0.54%) |
Dec 23, 2010 | 31.11 | 31.94 | 31.11 | 31.47 | 68,378 | +0.33(+1.05%) |
Dec 22, 2010 | 31.77 | 31.77 | 30.87 | 31.15 | 149,289 | -0.50(-1.57%) |
Dec 21, 2010 | 31.49 | 31.84 | 31.34 | 31.64 | 89,706 | +0.38(+1.22%) |
Dec 20, 2010 | 31.61 | 31.92 | 31.16 | 31.26 | 131,017 | -0.29(-0.93%) |
Dec 17, 2010 | 31.03 | 31.61 | 30.85 | 31.55 | 245,091 | +0.63(+2.04%) |
Dec 16, 2010 | 29.86 | 31.07 | 29.86 | 30.92 | 155,738 | +1.25(+4.22%) |
Dec 15, 2010 | 28.29 | 30.38 | 28.29 | 29.67 | 411,029 | +2.12(+7.70%) |
Dec 14, 2010 | 27.50 | 27.66 | 27.37 | 27.55 | 107,574 | +0.09(+0.32%) |
Dec 13, 2010 | 27.97 | 27.97 | 27.41 | 27.46 | 141,523 | -0.36(-1.28%) |
Dec 10, 2010 | 27.90 | 28.16 | 27.53 | 27.82 | 144,511 | +0.17(+0.61%) |
Dec 09, 2010 | 27.73 | 27.81 | 27.43 | 27.65 | 99,515 | +0.25(+0.91%) |
Dec 08, 2010 | 27.83 | 28.18 | 27.30 | 27.40 | 196,220 | -0.29(-1.06%) |
Dec 07, 2010 | 27.10 | 27.82 | 26.95 | 27.69 | 210,227 | +1.01(+3.79%) |
Dec 06, 2010 | 26.12 | 26.94 | 26.12 | 26.68 | 254,711 | +0.39(+1.49%) |
Dec 03, 2010 | 26.27 | 26.48 | 26.11 | 26.29 | 109,828 | -0.20(-0.74%) |
Dec 02, 2010 | 26.34 | 26.64 | 26.23 | 26.48 | 110,239 | +0.23(+0.88%) |
Dec 01, 2010 | 26.00 | 26.70 | 26.00 | 26.25 | 136,898 | +0.86(+3.39%) |
Nov 30, 2010 | 25.52 | 25.60 | 25.11 | 25.39 | 117,989 | -0.54(-2.09%) |
Nov 29, 2010 | 25.92 | 26.18 | 25.29 | 25.93 | 103,840 | -0.26(-0.98%) |
Nov 26, 2010 | 26.44 | 26.66 | 26.12 | 26.19 | 38,563 | -0.53(-1.99%) |
Nov 24, 2010 | 26.41 | 26.72 | 26.72 | 26.72 | 85,240 | +0.63(+2.42%) |
Nov 23, 2010 | 26.34 | 26.39 | 25.61 | 26.09 | 81,044 | -0.69(-2.59%) |
Nov 22, 2010 | 26.45 | 27.03 | 26.16 | 26.79 | 105,915 | +0.15(+0.57%) |
Nov 19, 2010 | 26.30 | 26.93 | 26.24 | 26.64 | 119,618 | +0.43(+1.63%) |
Nov 18, 2010 | 25.65 | 26.63 | 25.61 | 26.21 | 56,275 | +1.00(+3.98%) |
Nov 17, 2010 | 25.32 | 25.45 | 24.96 | 25.21 | 66,246 | -0.07(-0.28%) |
Nov 16, 2010 | 25.82 | 25.82 | 24.94 | 25.28 | 61,993 | -0.86(-3.29%) |
Nov 15, 2010 | 26.24 | 26.60 | 25.99 | 26.14 | 39,101 | +0.04(+0.14%) |
Nov 12, 2010 | 26.59 | 26.89 | 25.89 | 26.10 | 89,173 | -0.86(-3.19%) |
Nov 11, 2010 | 27.12 | 27.38 | 26.87 | 26.96 | 48,742 | -0.52(-1.91%) |
Nov 10, 2010 | 26.96 | 27.55 | 26.67 | 27.49 | 72,842 | +0.62(+2.31%) |
Nov 09, 2010 | 26.88 | 27.22 | 26.67 | 26.87 | 128,106 | -0.14(-0.52%) |
Nov 08, 2010 | 26.98 | 27.29 | 26.74 | 27.01 | 82,213 | -0.16(-0.58%) |
Nov 05, 2010 | 26.43 | 27.32 | 26.36 | 27.17 | 135,696 | +0.64(+2.43%) |
Nov 04, 2010 | 25.86 | 26.54 | 24.31 | 26.52 | 145,900 | +0.96(+3.76%) |
Nov 03, 2010 | 25.36 | 25.61 | 24.71 | 25.56 | 227,860 | +0.13(+0.52%) |
Nov 02, 2010 | 25.30 | 25.78 | 25.24 | 25.43 | 228,923 | +0.52(+2.09%) |
Nov 01, 2010 | 24.68 | 25.12 | 24.58 | 24.91 | 140,790 | +0.33(+1.36%) |
Oct 29, 2010 | 24.10 | 24.71 | 24.10 | 24.57 | 100,723 | +0.29(+1.20%) |
Oct 28, 2010 | 24.53 | 24.92 | 24.16 | 24.28 | 79,002 | -0.12(-0.51%) |
Oct 27, 2010 | 24.58 | 24.58 | 23.86 | 24.41 | 76,328 | -0.49(-1.98%) |
Oct 25, 2010 | 24.80 | 25.55 | 24.80 | 24.90 | 102,274 | +0.29(+1.18%) |
Oct 22, 2010 | 24.75 | 24.75 | 24.42 | 24.61 | 56,927 | -0.03(-0.11%) |
Oct 21, 2010 | 24.84 | 25.00 | 23.95 | 24.64 | 113,702 | +0.02(+0.07%) |
Oct 20, 2010 | 24.27 | 24.84 | 24.21 | 24.62 | 109,964 | +0.44(+1.82%) |
Oct 19, 2010 | 24.08 | 24.50 | 23.79 | 24.18 | 172,890 | -0.30(-1.22%) |
Oct 18, 2010 | 24.33 | 24.57 | 24.26 | 24.48 | 51,391 | +0.24(+0.98%) |
Oct 15, 2010 | 24.72 | 24.99 | 24.20 | 24.24 | 145,718 | -0.22(-0.90%) |
Oct 14, 2010 | 24.49 | 24.56 | 24.10 | 24.46 | 67,244 | +0.01(+0.04%) |
Oct 13, 2010 | 24.35 | 24.72 | 24.03 | 24.45 | 218,061 | +0.22(+0.91%) |
Oct 12, 2010 | 23.95 | 24.38 | 23.62 | 24.23 | 67,029 | +0.12(+0.51%) |
Oct 11, 2010 | 23.93 | 24.27 | 23.80 | 24.11 | 60,871 | +0.22(+0.92%) |
Oct 08, 2010 | 23.89 | 24.02 | 23.60 | 23.89 | 186,863 | +0.30(+1.27%) |
Oct 07, 2010 | 24.05 | 24.05 | 23.23 | 23.59 | 461 | -0.19(-0.82%) |
Oct 06, 2010 | 23.82 | 24.00 | 23.50 | 23.78 | 79,253 | -0.03(-0.11%) |
Oct 05, 2010 | 23.07 | 23.84 | 23.01 | 23.81 | 112,946 | +1.10(+4.85%) |
Oct 04, 2010 | 23.55 | 23.60 | 22.64 | 22.71 | 102,101 | -0.86(-3.66%) |
Oct 01, 2010 | 23.57 | 24.32 | 23.42 | 23.57 | 79,617 | -0.12(-0.50%) |
Sep 30, 2010 | 23.69 | 23.97 | 23.14 | 23.69 | 998 | +0.04(+0.16%) |
Sep 29, 2010 | 23.26 | 23.72 | 23.26 | 23.65 | 103,725 | +0.23(+0.98%) |
Sep 28, 2010 | 23.13 | 23.56 | 22.58 | 23.42 | 217 | +0.42(+1.84%) |
Sep 27, 2010 | 23.41 | 23.53 | 22.79 | 23.00 | 80,149 | -0.33(-1.44%) |
Sep 24, 2010 | 22.61 | 23.38 | 22.61 | 23.33 | 189,500 | +1.13(+5.08%) |
Sep 23, 2010 | 22.56 | 22.56 | 21.89 | 22.20 | 899 | -0.62(-2.70%) |
Sep 22, 2010 | 22.49 | 22.89 | 22.27 | 22.82 | 136,913 | +0.28(+1.25%) |
Sep 21, 2010 | 22.56 | 23.04 | 22.44 | 22.54 | 103,101 | -0.11(-0.51%) |
Sep 20, 2010 | 21.85 | 23.05 | 21.54 | 22.65 | 217,871 | +0.91(+4.18%) |
Sep 17, 2010 | 21.74 | 22.24 | 21.62 | 21.74 | 191,871 | +0.17(+0.78%) |
Sep 15, 2010 | 21.27 | 21.72 | 21.20 | 21.58 | 72,702 | +0.16(+0.74%) |
Sep 14, 2010 | 21.29 | 21.73 | 21.07 | 21.42 | 128,782 | +0.09(+0.41%) |
Sep 13, 2010 | 21.15 | 21.57 | 21.00 | 21.33 | 165,102 | +0.41(+1.94%) |
Sep 10, 2010 | 20.45 | 21.13 | 20.45 | 20.93 | 143,454 | +0.56(+2.77%) |
Sep 09, 2010 | 20.37 | 20.41 | 19.96 | 20.36 | 136,023 | +0.37(+1.85%) |
Sep 08, 2010 | 20.06 | 20.29 | 19.86 | 19.99 | 128,110 | +0.18(+0.89%) |
Sep 07, 2010 | 19.88 | 19.88 | 19.07 | 19.81 | 734 | -0.13(-0.66%) |
Sep 03, 2010 | 19.23 | 19.99 | 19.21 | 19.95 | 190,674 | +1.00(+5.30%) |
Sep 02, 2010 | 18.56 | 19.06 | 18.51 | 18.94 | 635 | +0.21(+1.13%) |
Sep 01, 2010 | 18.00 | 18.98 | 17.86 | 18.73 | 247,172 | +1.10(+6.25%) |
Aug 31, 2010 | 17.63 | 18.07 | 17.43 | 17.63 | 2,969 | -0.18(-1.02%) |
Aug 30, 2010 | 18.43 | 18.56 | 17.65 | 17.81 | 157,935 | -0.69(-3.74%) |
Aug 27, 2010 | 18.50 | 18.63 | 17.98 | 18.50 | 216,225 | +0.40(+2.19%) |
Aug 26, 2010 | 18.49 | 18.56 | 18.08 | 18.10 | 154,008 | -0.35(-1.91%) |
Aug 25, 2010 | 18.37 | 18.53 | 17.99 | 18.46 | 509 | -0.02(-0.10%) |
Aug 24, 2010 | 19.02 | 19.03 | 18.45 | 18.47 | 2,068 | -0.79(-4.12%) |
Aug 23, 2010 | 20.26 | 20.37 | 19.20 | 19.27 | 231,712 | -0.78(-3.91%) |
Aug 20, 2010 | 20.36 | 20.37 | 19.65 | 20.05 | 205,086 | -0.52(-2.53%) |
Aug 19, 2010 | 21.17 | 21.18 | 20.50 | 20.57 | 1,777 | -0.74(-3.47%) |
Aug 18, 2010 | 21.40 | 21.41 | 20.86 | 21.31 | 7,991 | -0.07(-0.33%) |
Aug 17, 2010 | 21.03 | 21.71 | 20.95 | 21.38 | 1,227 | +0.66(+3.19%) |
Aug 16, 2010 | 20.01 | 20.82 | 19.93 | 20.72 | 179,333 | +0.67(+3.34%) |
Aug 13, 2010 | 20.05 | 20.39 | 19.89 | 20.05 | 132,687 | -0.16(-0.79%) |
Aug 12, 2010 | 20.00 | 20.33 | 19.72 | 20.21 | 165,797 | +0.02(+0.09%) |
Aug 11, 2010 | 20.49 | 20.70 | 20.09 | 20.19 | 2,249 | -0.87(-4.14%) |
Aug 10, 2010 | 20.98 | 21.27 | 20.56 | 21.07 | 193,406 | -0.21(-0.98%) |
Aug 09, 2010 | 20.72 | 21.49 | 20.69 | 21.28 | 119,298 | +0.75(+3.66%) |
Aug 06, 2010 | 20.53 | 21.09 | 20.03 | 20.53 | 158,930 | -0.45(-2.12%) |
Aug 05, 2010 | 21.99 | 23.48 | 20.71 | 20.97 | 383,582 | -1.30(-5.84%) |
Aug 04, 2010 | 21.62 | 22.42 | 21.37 | 22.27 | 147,628 | +0.76(+3.53%) |
Aug 03, 2010 | 21.96 | 22.28 | 21.44 | 21.51 | 155,098 | -0.61(-2.76%) |
Aug 02, 2010 | 22.24 | 22.94 | 22.04 | 22.12 | 124,091 | +0.44(+2.01%) |
Jul 30, 2010 | 21.69 | 22.42 | 21.63 | 21.69 | 119,295 | -0.48(-2.17%) |
Jul 29, 2010 | 21.48 | 22.53 | 21.43 | 22.17 | 187,463 | +0.80(+3.76%) |
Jul 28, 2010 | 21.36 | 22.37 | 21.14 | 21.36 | 833 | -0.86(-3.89%) |
Jul 27, 2010 | 22.19 | 22.57 | 21.97 | 22.23 | 126,049 | +0.27(+1.23%) |
Jul 26, 2010 | 21.63 | 22.11 | 21.37 | 21.96 | 164,465 | +0.49(+2.28%) |
Jul 23, 2010 | 20.51 | 21.54 | 20.51 | 21.47 | 154,358 | +0.79(+3.80%) |
Jul 22, 2010 | 19.80 | 20.72 | 19.80 | 20.68 | 196,441 | +1.00(+5.06%) |
Jul 21, 2010 | 19.98 | 20.20 | 19.65 | 19.69 | 284,511 | -0.22(-1.10%) |
Jul 20, 2010 | 19.34 | 19.93 | 18.94 | 19.91 | 170,126 | +0.24(+1.20%) |
Jul 19, 2010 | 19.74 | 20.11 | 19.17 | 19.67 | 123,849 | +0.00(+0.00%) |
Jul 16, 2010 | 19.67 | 20.32 | 19.54 | 19.67 | 388,924 | -0.83(-4.05%) |
Jul 15, 2010 | 21.36 | 21.44 | 20.13 | 20.50 | 210,070 | -0.91(-4.24%) |
Jul 14, 2010 | 21.60 | 21.81 | 21.28 | 21.41 | 212,407 | -0.24(-1.09%) |
Jul 13, 2010 | 21.64 | 21.75 | 20.47 | 21.64 | 2,038 | +0.76(+3.66%) |
Jul 12, 2010 | 21.04 | 21.15 | 20.11 | 20.88 | 225,090 | -0.19(-0.89%) |
Jul 09, 2010 | 21.07 | 21.09 | 20.18 | 21.07 | 168,499 | +0.76(+3.74%) |
Jul 08, 2010 | 20.31 | 20.35 | 19.01 | 20.31 | 619 | +1.46(+7.74%) |
Jul 07, 2010 | 18.62 | 19.11 | 18.40 | 18.85 | 342,532 | +0.25(+1.36%) |
Jul 06, 2010 | 18.60 | 20.18 | 18.52 | 18.60 | 1,042 | -0.88(-4.53%) |
Jul 02, 2010 | 19.48 | 20.22 | 19.40 | 19.48 | 174,807 | -0.58(-2.87%) |
Jul 01, 2010 | 19.71 | 20.14 | 18.92 | 20.05 | 148,796 | +0.43(+2.18%) |
Jun 30, 2010 | 19.63 | 20.32 | 19.57 | 19.63 | 2,620 | -0.34(-1.71%) |
Jun 29, 2010 | 20.55 | 20.59 | 19.76 | 19.97 | 157,078 | -1.42(-6.65%) |
Jun 25, 2010 | 21.39 | 22.11 | 21.08 | 21.39 | 483,465 | +0.15(+0.70%) |
Jun 24, 2010 | 21.24 | 21.38 | 20.95 | 21.24 | 122 | -0.18(-0.86%) |
Jun 23, 2010 | 21.49 | 21.72 | 21.16 | 21.42 | 133,592 | -0.17(-0.77%) |
Jun 22, 2010 | 21.59 | 22.66 | 21.49 | 21.59 | 600 | -0.88(-3.92%) |
Jun 21, 2010 | 23.35 | 23.55 | 22.29 | 22.47 | 161,031 | -0.45(-1.94%) |
Jun 18, 2010 | 22.92 | 23.39 | 22.81 | 22.92 | 157,696 | -0.35(-1.50%) |
Jun 17, 2010 | 23.27 | 23.65 | 22.74 | 23.27 | 116 | -0.24(-1.00%) |
Jun 16, 2010 | 23.55 | 24.00 | 23.45 | 23.50 | 97,138 | -0.38(-1.61%) |
Jun 15, 2010 | 23.89 | 23.97 | 23.43 | 23.89 | 1,042 | +0.34(+1.45%) |
Jun 14, 2010 | 23.84 | 24.31 | 23.43 | 23.55 | 90,124 | -0.10(-0.41%) |
Jun 11, 2010 | 22.74 | 23.67 | 22.54 | 23.64 | 108,221 | +0.74(+3.24%) |
Jun 10, 2010 | 22.90 | 22.93 | 22.32 | 22.90 | 969 | +0.96(+4.38%) |
Jun 09, 2010 | 22.37 | 22.68 | 21.74 | 21.94 | 92,770 | -0.15(-0.67%) |
Jun 08, 2010 | 22.50 | 22.52 | 21.73 | 22.09 | 100,255 | -0.25(-1.13%) |
Jun 07, 2010 | 23.24 | 23.52 | 22.26 | 22.34 | 75,826 | -0.83(-3.58%) |
Jun 04, 2010 | 23.48 | 23.65 | 23.05 | 23.17 | 208,065 | -1.00(-4.15%) |
Jun 03, 2010 | 24.17 | 24.45 | 23.55 | 24.17 | 115 | +0.68(+2.90%) |
Jun 02, 2010 | 23.49 | 23.52 | 22.18 | 23.49 | 158,509 | +1.22(+5.49%) |
Jun 01, 2010 | 22.27 | 23.42 | 22.23 | 22.27 | 845 | -1.38(-5.83%) |
May 28, 2010 | 23.65 | 24.29 | 23.31 | 23.65 | 80,733 | -0.70(-2.87%) |
May 27, 2010 | 23.81 | 24.45 | 23.56 | 24.35 | 87,810 | +1.07(+4.61%) |
May 26, 2010 | 23.28 | 24.19 | 23.13 | 23.28 | 848 | -0.16(-0.67%) |
May 25, 2010 | 23.10 | 23.50 | 22.39 | 23.43 | 199,188 | -0.27(-1.14%) |
May 24, 2010 | 24.32 | 24.49 | 23.60 | 23.70 | 105,636 | -0.72(-2.93%) |
May 21, 2010 | 23.37 | 24.63 | 23.12 | 24.42 | 245,721 | +0.51(+2.12%) |
May 20, 2010 | 25.29 | 25.30 | 23.79 | 23.91 | 249,927 | -2.10(-8.09%) |
May 19, 2010 | 27.20 | 27.25 | 25.82 | 26.02 | 133,515 | -1.35(-4.94%) |
May 18, 2010 | 28.28 | 28.50 | 27.21 | 27.37 | 153,945 | -0.66(-2.37%) |
May 17, 2010 | 28.20 | 28.82 | 26.96 | 28.03 | 232,189 | -0.03(-0.09%) |
May 14, 2010 | 28.06 | 28.20 | 27.15 | 28.06 | 213,057 | -0.28(-0.99%) |
May 13, 2010 | 28.92 | 29.04 | 28.09 | 28.34 | 184,683 | -0.65(-2.23%) |
May 12, 2010 | 28.19 | 29.11 | 28.07 | 28.98 | 192,643 | +0.78(+2.77%) |
May 11, 2010 | 27.98 | 28.59 | 27.88 | 28.20 | 197,720 | +0.23(+0.84%) |
May 10, 2010 | 27.01 | 28.08 | 27.01 | 27.97 | 284,280 | +2.36(+9.21%) |
May 07, 2010 | 26.15 | 26.89 | 25.32 | 25.61 | 340,346 | -0.74(-2.80%) |
May 06, 2010 | 24.06 | 28.12 | 23.34 | 26.35 | 590,172 | +2.66(+11.24%) |
May 05, 2010 | 23.87 | 24.15 | 23.51 | 23.69 | 123,590 | -0.71(-2.92%) |
May 04, 2010 | 24.31 | 24.63 | 23.85 | 24.40 | 193,557 | -0.18(-0.74%) |