Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.90 | 40.35 | 39.40 | 40.20 | 196,291 | +0.14(+0.35%) |
Mar 30, 2011 | 38.99 | 40.11 | 38.66 | 40.06 | 220,798 | +1.37(+3.54%) |
Mar 29, 2011 | 38.21 | 39.17 | 37.68 | 38.69 | 158,521 | +0.44(+1.15%) |
Mar 28, 2011 | 39.03 | 39.37 | 37.93 | 38.25 | 157,168 | -0.70(-1.80%) |
Mar 25, 2011 | 38.34 | 39.94 | 38.30 | 38.95 | 174,958 | +0.82(+2.15%) |
Mar 24, 2011 | 36.73 | 38.37 | 36.70 | 38.13 | 296,973 | +1.78(+4.90%) |
Mar 23, 2011 | 36.93 | 37.14 | 35.76 | 36.35 | 427,788 | -0.71(-1.92%) |
Mar 22, 2011 | 37.76 | 37.99 | 36.91 | 37.06 | 154,730 | -0.58(-1.54%) |
Mar 21, 2011 | 37.92 | 37.95 | 37.40 | 37.64 | 364,010 | +0.69(+1.87%) |
Mar 18, 2011 | 38.31 | 38.45 | 36.55 | 36.95 | 1,044,757 | -0.94(-2.48%) |
Mar 17, 2011 | 38.54 | 38.83 | 37.69 | 37.89 | 299,898 | +0.03(+0.08%) |
Mar 16, 2011 | 37.83 | 38.33 | 37.14 | 37.86 | 426,388 | -0.23(-0.60%) |
Mar 15, 2011 | 38.17 | 38.95 | 37.96 | 38.09 | 355,674 | -0.86(-2.21%) |
Mar 14, 2011 | 38.74 | 39.40 | 38.48 | 38.95 | 306,967 | -0.12(-0.31%) |
Mar 11, 2011 | 38.55 | 39.37 | 37.78 | 39.07 | 245,948 | +0.45(+1.17%) |
Mar 10, 2011 | 39.62 | 39.62 | 38.45 | 38.62 | 303,908 | -1.43(-3.57%) |
Mar 09, 2011 | 39.66 | 40.74 | 39.18 | 40.05 | 267,606 | +0.40(+1.01%) |
Mar 08, 2011 | 40.10 | 40.74 | 39.48 | 39.65 | 313,638 | -0.47(-1.17%) |
Mar 07, 2011 | 41.88 | 41.95 | 39.51 | 40.12 | 448,686 | -1.47(-3.53%) |
Mar 04, 2011 | 42.80 | 44.75 | 40.57 | 41.59 | 837,696 | +0.73(+1.79%) |
Mar 03, 2011 | 40.27 | 41.00 | 39.14 | 40.86 | 354,196 | +0.98(+2.46%) |
Mar 02, 2011 | 38.62 | 40.09 | 38.62 | 39.88 | 256,550 | +1.17(+3.02%) |
Mar 01, 2011 | 39.76 | 39.90 | 38.09 | 38.71 | 334,939 | -0.81(-2.05%) |
Feb 28, 2011 | 40.61 | 40.89 | 38.83 | 39.52 | 271,946 | -1.12(-2.76%) |
Feb 25, 2011 | 39.75 | 40.93 | 39.63 | 40.64 | 262,767 | +1.14(+2.89%) |
Feb 24, 2011 | 37.67 | 39.88 | 37.51 | 39.50 | 354,170 | +1.65(+4.36%) |
Feb 23, 2011 | 39.36 | 39.36 | 36.96 | 37.85 | 279,266 | -1.54(-3.91%) |
Feb 22, 2011 | 40.23 | 40.77 | 39.18 | 39.39 | 297,627 | -1.09(-2.69%) |
Feb 18, 2011 | 41.11 | 41.35 | 40.31 | 40.48 | 233,424 | -0.39(-0.95%) |
Feb 17, 2011 | 40.49 | 41.26 | 39.99 | 40.87 | 154,499 | +0.21(+0.52%) |
Feb 16, 2011 | 39.87 | 41.91 | 39.82 | 40.66 | 195,289 | +1.07(+2.70%) |
Feb 15, 2011 | 39.87 | 40.21 | 39.16 | 39.59 | 217,564 | -0.30(-0.75%) |
Feb 14, 2011 | 40.43 | 41.30 | 39.84 | 39.89 | 301,346 | -0.61(-1.51%) |
Feb 11, 2011 | 39.63 | 40.54 | 39.11 | 40.50 | 161,887 | +0.67(+1.68%) |
Feb 10, 2011 | 40.03 | 40.03 | 39.21 | 39.83 | 123,275 | -0.39(-0.97%) |
Feb 09, 2011 | 40.15 | 40.50 | 39.76 | 40.22 | 146,342 | +0.02(+0.05%) |
Feb 08, 2011 | 39.75 | 40.27 | 39.31 | 40.20 | 183,748 | +0.37(+0.93%) |
Feb 07, 2011 | 39.86 | 40.71 | 39.56 | 39.83 | 179,390 | +0.04(+0.10%) |
Feb 04, 2011 | 39.28 | 40.16 | 38.89 | 39.79 | 253,618 | +0.53(+1.35%) |
Feb 03, 2011 | 37.24 | 39.86 | 37.24 | 39.26 | 375,886 | +2.11(+5.68%) |
Feb 02, 2011 | 37.87 | 37.87 | 36.78 | 37.15 | 351,451 | -0.92(-2.42%) |
Feb 01, 2011 | 37.39 | 38.51 | 36.95 | 38.07 | 290,342 | +0.94(+2.53%) |
Jan 31, 2011 | 36.43 | 37.55 | 35.79 | 37.13 | 301,352 | +0.87(+2.40%) |
Jan 28, 2011 | 37.05 | 37.46 | 36.03 | 36.26 | 265,754 | -0.85(-2.29%) |
Jan 27, 2011 | 36.86 | 37.25 | 35.87 | 37.11 | 275,029 | +0.31(+0.84%) |
Jan 26, 2011 | 36.70 | 37.07 | 35.92 | 36.80 | 234,888 | +0.17(+0.46%) |
Jan 25, 2011 | 37.18 | 37.68 | 36.06 | 36.63 | 236,598 | -0.74(-1.98%) |
Jan 24, 2011 | 36.56 | 37.63 | 36.39 | 37.37 | 228,287 | +0.86(+2.36%) |
Jan 21, 2011 | 37.91 | 37.91 | 36.50 | 36.51 | 295,645 | -1.31(-3.46%) |
Jan 20, 2011 | 37.51 | 38.97 | 36.96 | 37.82 | 523,330 | +0.07(+0.19%) |
Jan 19, 2011 | 38.04 | 38.29 | 37.65 | 37.75 | 471,430 | -0.38(-1.00%) |
Jan 18, 2011 | 37.95 | 38.71 | 37.22 | 38.13 | 405,545 | +0.08(+0.21%) |
Jan 14, 2011 | 38.00 | 38.12 | 37.30 | 38.05 | 398,844 | +0.04(+0.11%) |
Jan 13, 2011 | 37.98 | 38.41 | 37.11 | 38.01 | 376,303 | -0.03(-0.08%) |
Jan 12, 2011 | 37.23 | 39.00 | 36.13 | 38.04 | 581,196 | +1.22(+3.31%) |
Jan 11, 2011 | 37.66 | 38.79 | 36.46 | 36.82 | 257,333 | -0.62(-1.66%) |
Jan 10, 2011 | 35.87 | 37.84 | 35.83 | 37.44 | 448,260 | +1.44(+4.00%) |
Jan 07, 2011 | 36.39 | 36.39 | 35.12 | 36.00 | 439,896 | -0.29(-0.80%) |
Jan 06, 2011 | 36.61 | 36.61 | 35.66 | 36.29 | 242,405 | -0.37(-1.01%) |
Jan 05, 2011 | 36.51 | 36.82 | 36.16 | 36.66 | 242,751 | +0.08(+0.22%) |
Jan 04, 2011 | 37.53 | 37.66 | 36.16 | 36.58 | 208,246 | -0.83(-2.22%) |
Jan 03, 2011 | 37.72 | 38.06 | 36.98 | 37.41 | 208,438 | -0.08(-0.21%) |
Dec 31, 2010 | 37.62 | 37.76 | 37.10 | 37.49 | 144,541 | -0.26(-0.69%) |
Dec 30, 2010 | 37.24 | 38.11 | 37.13 | 37.75 | 164,584 | +0.42(+1.13%) |
Dec 29, 2010 | 36.55 | 37.57 | 36.31 | 37.33 | 238,183 | +0.85(+2.33%) |
Dec 28, 2010 | 36.96 | 37.30 | 36.46 | 36.48 | 111,727 | -0.39(-1.06%) |
Dec 27, 2010 | 36.92 | 37.15 | 36.00 | 36.87 | 99,535 | -0.44(-1.18%) |
Dec 23, 2010 | 37.09 | 37.75 | 37.04 | 37.31 | 77,930 | +0.15(+0.40%) |
Dec 22, 2010 | 38.00 | 38.27 | 36.85 | 37.16 | 142,049 | -0.80(-2.11%) |
Dec 21, 2010 | 37.59 | 38.41 | 37.31 | 37.96 | 183,680 | +0.59(+1.58%) |
Dec 20, 2010 | 37.59 | 38.24 | 37.23 | 37.37 | 443,784 | +0.12(+0.32%) |
Dec 17, 2010 | 39.26 | 39.26 | 37.00 | 37.25 | 2,279,596 | -2.01(-5.12%) |
Dec 16, 2010 | 37.76 | 39.35 | 37.76 | 39.26 | 147,717 | +1.60(+4.25%) |
Dec 15, 2010 | 38.04 | 38.56 | 37.64 | 37.66 | 167,223 | -0.56(-1.47%) |
Dec 14, 2010 | 36.52 | 38.29 | 36.50 | 38.22 | 293,978 | +1.73(+4.74%) |
Dec 13, 2010 | 37.48 | 37.63 | 36.46 | 36.49 | 330,316 | -0.85(-2.28%) |
Dec 10, 2010 | 38.72 | 38.92 | 37.22 | 37.34 | 483,130 | -1.32(-3.41%) |
Dec 09, 2010 | 40.94 | 40.94 | 38.37 | 38.66 | 316,434 | -1.94(-4.78%) |
Dec 08, 2010 | 40.54 | 41.20 | 40.54 | 40.60 | 166,702 | +0.06(+0.15%) |
Dec 07, 2010 | 40.04 | 41.12 | 39.95 | 40.54 | 189,959 | +0.81(+2.04%) |
Dec 06, 2010 | 39.39 | 39.92 | 39.39 | 39.73 | 124,278 | +0.28(+0.71%) |
Dec 03, 2010 | 39.21 | 39.60 | 38.90 | 39.45 | 153,776 | +0.03(+0.08%) |
Dec 02, 2010 | 39.88 | 40.02 | 38.87 | 39.42 | 155,199 | -0.46(-1.15%) |
Dec 01, 2010 | 39.17 | 40.31 | 38.98 | 39.88 | 326,955 | +1.42(+3.69%) |
Nov 30, 2010 | 38.21 | 39.37 | 37.96 | 38.46 | 409,567 | -0.21(-0.54%) |
Nov 29, 2010 | 39.39 | 39.46 | 38.55 | 38.67 | 299,139 | -0.74(-1.88%) |
Nov 26, 2010 | 39.63 | 40.56 | 39.38 | 39.41 | 150,508 | -0.22(-0.56%) |
Nov 24, 2010 | 38.81 | 39.63 | 39.63 | 39.63 | 249,209 | +1.08(+2.80%) |
Nov 23, 2010 | 37.18 | 39.25 | 37.18 | 38.55 | 731,970 | +2.38(+6.58%) |
Nov 22, 2010 | 35.50 | 36.41 | 35.06 | 36.17 | 366,753 | +0.50(+1.40%) |
Nov 19, 2010 | 34.09 | 35.78 | 33.60 | 35.67 | 237,263 | +1.61(+4.73%) |
Nov 18, 2010 | 33.64 | 34.45 | 33.01 | 34.06 | 126,847 | +1.05(+3.18%) |
Nov 17, 2010 | 32.26 | 33.29 | 32.07 | 33.01 | 117,006 | +0.83(+2.58%) |
Nov 16, 2010 | 32.42 | 32.50 | 31.90 | 32.18 | 189,421 | -0.59(-1.80%) |
Nov 15, 2010 | 32.85 | 33.37 | 32.70 | 32.77 | 58,284 | +0.07(+0.21%) |
Nov 12, 2010 | 32.99 | 33.23 | 32.51 | 32.70 | 93,542 | -0.67(-2.01%) |
Nov 11, 2010 | 32.56 | 33.74 | 32.37 | 33.37 | 97,495 | +0.39(+1.18%) |
Nov 10, 2010 | 33.27 | 33.42 | 32.52 | 32.98 | 232,267 | -0.24(-0.72%) |
Nov 09, 2010 | 33.72 | 33.93 | 33.04 | 33.22 | 112,369 | -0.36(-1.07%) |
Nov 08, 2010 | 33.72 | 34.01 | 33.28 | 33.58 | 167,597 | -0.21(-0.62%) |
Nov 05, 2010 | 33.82 | 34.06 | 33.13 | 33.79 | 260,996 | -0.61(-1.77%) |
Nov 04, 2010 | 34.02 | 34.98 | 33.85 | 34.40 | 298,911 | +1.03(+3.09%) |
Nov 03, 2010 | 33.56 | 33.80 | 32.84 | 33.37 | 82,013 | -0.09(-0.27%) |
Nov 02, 2010 | 32.77 | 33.52 | 32.68 | 33.46 | 118,735 | +1.11(+3.43%) |
Nov 01, 2010 | 33.01 | 33.74 | 32.15 | 32.35 | 142,906 | -0.41(-1.25%) |
Oct 29, 2010 | 32.31 | 32.83 | 32.19 | 32.76 | 64,292 | +0.36(+1.11%) |
Oct 28, 2010 | 32.60 | 32.62 | 32.02 | 32.40 | 89,587 | +0.02(+0.06%) |
Oct 27, 2010 | 33.07 | 33.07 | 32.00 | 32.38 | 92,265 | -0.25(-0.77%) |
Oct 25, 2010 | 32.63 | 32.92 | 32.10 | 32.63 | 193,108 | +0.07(+0.21%) |
Oct 22, 2010 | 32.55 | 32.94 | 32.35 | 32.56 | 113,532 | +0.03(+0.09%) |
Oct 21, 2010 | 33.59 | 34.05 | 32.33 | 32.53 | 159,965 | -0.80(-2.40%) |
Oct 20, 2010 | 33.32 | 33.58 | 33.09 | 33.33 | 105,638 | +0.22(+0.66%) |
Oct 19, 2010 | 33.06 | 34.08 | 32.85 | 33.11 | 203,859 | -0.53(-1.58%) |
Oct 18, 2010 | 33.77 | 34.10 | 33.44 | 33.64 | 75,379 | -0.13(-0.38%) |
Oct 15, 2010 | 32.96 | 33.89 | 32.66 | 33.77 | 237,182 | +1.09(+3.34%) |
Oct 14, 2010 | 33.22 | 33.30 | 32.36 | 32.68 | 110,626 | -0.50(-1.51%) |
Oct 13, 2010 | 33.19 | 33.48 | 32.96 | 33.18 | 179,924 | +0.14(+0.42%) |
Oct 12, 2010 | 32.76 | 33.22 | 32.60 | 33.04 | 178,650 | +0.28(+0.85%) |
Oct 11, 2010 | 31.98 | 32.85 | 31.81 | 32.76 | 185,325 | +0.85(+2.66%) |
Oct 08, 2010 | 31.91 | 32.24 | 31.09 | 31.91 | 162,991 | +0.61(+1.95%) |
Oct 07, 2010 | 30.85 | 31.40 | 30.66 | 31.30 | 476 | +0.61(+1.99%) |
Oct 06, 2010 | 31.03 | 31.16 | 30.62 | 30.69 | 213,599 | -0.50(-1.60%) |
Oct 05, 2010 | 30.56 | 31.29 | 30.25 | 31.19 | 192,440 | +1.04(+3.45%) |
Oct 04, 2010 | 30.25 | 30.53 | 29.97 | 30.15 | 233,218 | -0.28(-0.92%) |
Oct 01, 2010 | 30.43 | 30.45 | 29.62 | 30.43 | 178,607 | +0.55(+1.83%) |
Sep 30, 2010 | 29.88 | 30.11 | 29.41 | 29.88 | 184,131 | +0.03(+0.11%) |
Sep 29, 2010 | 29.92 | 30.71 | 29.82 | 29.85 | 218,458 | -0.25(-0.83%) |
Sep 28, 2010 | 29.96 | 30.19 | 29.10 | 30.10 | 224 | +0.28(+0.94%) |
Sep 27, 2010 | 29.05 | 30.11 | 28.85 | 29.82 | 164,035 | +0.84(+2.90%) |
Sep 24, 2010 | 28.46 | 28.99 | 28.05 | 28.98 | 137,446 | +0.94(+3.35%) |
Sep 23, 2010 | 28.04 | 28.59 | 27.70 | 28.04 | 26,114 | +0.16(+0.58%) |
Sep 22, 2010 | 28.49 | 28.66 | 27.75 | 27.88 | 159,264 | -0.80(-2.79%) |
Sep 21, 2010 | 29.05 | 29.05 | 28.31 | 28.68 | 159,329 | -0.45(-1.54%) |
Sep 20, 2010 | 28.76 | 29.26 | 28.42 | 29.13 | 174,111 | +0.40(+1.39%) |
Sep 17, 2010 | 28.73 | 28.97 | 27.33 | 28.73 | 227,035 | +0.09(+0.31%) |
Sep 15, 2010 | 28.07 | 28.95 | 28.06 | 28.64 | 164,035 | +0.44(+1.56%) |
Sep 14, 2010 | 27.49 | 28.39 | 27.30 | 28.20 | 167,859 | +0.72(+2.62%) |
Sep 13, 2010 | 26.95 | 28.42 | 26.95 | 27.48 | 251,570 | +0.78(+2.92%) |
Sep 10, 2010 | 27.43 | 27.59 | 26.40 | 26.70 | 210,876 | -0.56(-2.05%) |
Sep 09, 2010 | 26.96 | 27.53 | 26.70 | 27.26 | 169,932 | +0.66(+2.48%) |
Sep 08, 2010 | 26.28 | 26.84 | 26.03 | 26.60 | 90,324 | +0.31(+1.18%) |
Sep 07, 2010 | 27.13 | 27.13 | 26.14 | 26.29 | 757 | -0.99(-3.63%) |
Sep 03, 2010 | 27.76 | 27.96 | 27.03 | 27.28 | 184,184 | -0.10(-0.37%) |
Sep 02, 2010 | 26.96 | 27.73 | 26.65 | 27.38 | 377 | +0.37(+1.37%) |
Sep 01, 2010 | 25.64 | 28.12 | 25.51 | 27.01 | 367,714 | +1.60(+6.30%) |
Aug 31, 2010 | 25.41 | 25.98 | 24.99 | 25.41 | 700 | +0.00(+0.00%) |
Aug 30, 2010 | 26.17 | 26.38 | 25.25 | 25.41 | 136,668 | -0.80(-3.05%) |
Aug 27, 2010 | 25.17 | 26.40 | 25.00 | 26.21 | 176,029 | +0.91(+3.60%) |
Aug 26, 2010 | 25.82 | 26.04 | 25.08 | 25.30 | 531 | -0.47(-1.82%) |
Aug 25, 2010 | 25.09 | 25.87 | 24.98 | 25.77 | 525 | +0.44(+1.74%) |
Aug 24, 2010 | 25.25 | 25.52 | 24.49 | 25.33 | 2,135 | -0.19(-0.74%) |
Aug 23, 2010 | 26.02 | 26.55 | 24.98 | 25.52 | 192,863 | -0.41(-1.58%) |
Aug 20, 2010 | 25.51 | 25.98 | 25.28 | 25.93 | 232,490 | +0.20(+0.78%) |
Aug 19, 2010 | 25.82 | 26.11 | 25.40 | 25.73 | 794 | -0.18(-0.69%) |
Aug 18, 2010 | 25.35 | 26.19 | 25.01 | 25.91 | 8,286 | +0.60(+2.37%) |
Aug 17, 2010 | 25.34 | 25.59 | 24.92 | 25.31 | 1,267 | +0.23(+0.92%) |
Aug 16, 2010 | 24.65 | 25.57 | 24.51 | 25.08 | 111,371 | +0.24(+0.97%) |
Aug 13, 2010 | 24.84 | 25.54 | 24.81 | 24.84 | 120,983 | -0.86(-3.35%) |
Aug 12, 2010 | 25.15 | 25.81 | 24.91 | 25.70 | 167,252 | +0.08(+0.31%) |
Aug 11, 2010 | 26.54 | 26.60 | 25.41 | 25.62 | 2,300 | -1.54(-5.67%) |
Aug 10, 2010 | 27.06 | 27.56 | 26.35 | 27.16 | 981 | -0.22(-0.80%) |
Aug 09, 2010 | 26.70 | 27.51 | 26.65 | 27.38 | 174,098 | +0.77(+2.89%) |
Aug 06, 2010 | 26.61 | 26.71 | 25.66 | 26.61 | 121,249 | -0.15(-0.56%) |
Aug 05, 2010 | 27.00 | 27.28 | 26.70 | 26.76 | 212,098 | -0.46(-1.69%) |
Aug 04, 2010 | 27.17 | 27.57 | 27.00 | 27.22 | 149,597 | +0.10(+0.37%) |
Aug 03, 2010 | 27.92 | 27.92 | 26.86 | 27.12 | 179,444 | -0.98(-3.49%) |
Aug 02, 2010 | 27.77 | 28.39 | 27.52 | 28.10 | 148,069 | +0.81(+2.97%) |
Jul 30, 2010 | 27.29 | 28.26 | 27.16 | 27.29 | 272,893 | -1.05(-3.71%) |
Jul 29, 2010 | 28.19 | 28.47 | 27.47 | 28.34 | 158,517 | +0.44(+1.58%) |
Jul 28, 2010 | 27.90 | 28.46 | 27.57 | 27.90 | 852 | -0.43(-1.52%) |
Jul 27, 2010 | 29.42 | 29.52 | 27.94 | 28.33 | 222,963 | -1.00(-3.41%) |
Jul 26, 2010 | 28.58 | 29.35 | 28.36 | 29.33 | 171,045 | +0.74(+2.59%) |
Jul 23, 2010 | 27.65 | 28.64 | 27.25 | 28.59 | 151,730 | +0.74(+2.66%) |
Jul 22, 2010 | 26.89 | 27.90 | 26.81 | 27.85 | 235,696 | +1.34(+5.05%) |
Jul 21, 2010 | 27.33 | 27.33 | 26.38 | 26.51 | 124,281 | -0.57(-2.10%) |
Jul 20, 2010 | 25.63 | 27.11 | 25.38 | 27.08 | 202,765 | +1.07(+4.11%) |
Jul 19, 2010 | 26.10 | 26.37 | 25.48 | 26.01 | 139,785 | -0.07(-0.27%) |
Jul 16, 2010 | 26.08 | 26.89 | 26.00 | 26.08 | 217,499 | -0.67(-2.50%) |
Jul 15, 2010 | 27.20 | 27.30 | 26.62 | 26.75 | 166,345 | -0.47(-1.73%) |
Jul 14, 2010 | 27.35 | 27.56 | 26.95 | 27.22 | 160,750 | -0.16(-0.58%) |
Jul 13, 2010 | 27.38 | 27.50 | 26.60 | 27.38 | 2,083 | +0.34(+1.26%) |
Jul 12, 2010 | 27.04 | 27.16 | 26.07 | 27.04 | 138,655 | -0.10(-0.37%) |
Jul 09, 2010 | 27.14 | 27.17 | 26.13 | 27.14 | 173,973 | +0.91(+3.47%) |
Jul 08, 2010 | 26.23 | 26.39 | 25.57 | 26.23 | 13,033 | +0.69(+2.70%) |
Jul 07, 2010 | 25.10 | 25.79 | 24.72 | 25.54 | 327,414 | +0.45(+1.79%) |
Jul 06, 2010 | 25.09 | 27.00 | 24.98 | 25.09 | 1,261 | -1.38(-5.21%) |
Jul 02, 2010 | 26.47 | 26.80 | 26.12 | 26.47 | 207,334 | +0.11(+0.42%) |
Jul 01, 2010 | 26.35 | 26.46 | 25.34 | 26.36 | 391,776 | +0.05(+0.19%) |
Jun 30, 2010 | 26.31 | 27.53 | 26.26 | 26.31 | 1,790 | -0.73(-2.70%) |
Jun 29, 2010 | 27.75 | 27.89 | 26.84 | 27.04 | 308,427 | -1.58(-5.52%) |
Jun 25, 2010 | 28.62 | 28.72 | 27.44 | 28.62 | 292,709 | +0.73(+2.62%) |
Jun 24, 2010 | 27.89 | 28.52 | 27.69 | 27.89 | 126 | -0.81(-2.82%) |
Jun 23, 2010 | 28.33 | 28.95 | 28.00 | 28.70 | 165,697 | +0.29(+1.02%) |
Jun 22, 2010 | 28.41 | 29.49 | 28.27 | 28.41 | 616 | -0.73(-2.51%) |
Jun 21, 2010 | 30.75 | 30.75 | 28.95 | 29.14 | 122,245 | -1.19(-3.92%) |
Jun 18, 2010 | 30.33 | 30.33 | 29.48 | 30.33 | 231,165 | +0.68(+2.29%) |
Jun 17, 2010 | 29.65 | 30.46 | 29.53 | 29.65 | 120 | -0.45(-1.50%) |
Jun 16, 2010 | 30.58 | 30.66 | 30.05 | 30.10 | 218,866 | -0.67(-2.18%) |
Jun 15, 2010 | 30.77 | 31.03 | 30.35 | 30.77 | 1,071 | +0.30(+0.98%) |
Jun 14, 2010 | 30.93 | 31.33 | 30.32 | 30.47 | 205,660 | -0.29(-0.94%) |
Jun 11, 2010 | 29.95 | 31.20 | 29.91 | 30.76 | 214,327 | +0.33(+1.08%) |
Jun 10, 2010 | 30.43 | 30.49 | 29.61 | 30.43 | 996 | +1.17(+4.00%) |
Jun 09, 2010 | 28.71 | 29.33 | 28.71 | 29.26 | 413,305 | +0.86(+3.03%) |
Jun 08, 2010 | 29.00 | 29.30 | 27.91 | 28.40 | 255,994 | -0.44(-1.53%) |
Jun 07, 2010 | 29.53 | 30.72 | 28.77 | 28.84 | 362,820 | -0.60(-2.04%) |
Jun 04, 2010 | 29.44 | 30.30 | 29.27 | 29.44 | 321,716 | -1.52(-4.91%) |
Jun 03, 2010 | 30.96 | 31.94 | 30.63 | 30.96 | 190,315 | -0.60(-1.90%) |
Jun 02, 2010 | 31.56 | 31.58 | 30.01 | 31.56 | 632,398 | +1.02(+3.34%) |
Jun 01, 2010 | 30.54 | 31.50 | 30.42 | 30.54 | 869 | -0.58(-1.86%) |
May 28, 2010 | 31.12 | 31.66 | 29.54 | 31.12 | 548,375 | +1.21(+4.05%) |
May 27, 2010 | 30.70 | 33.79 | 29.79 | 29.91 | 558,312 | +0.93(+3.21%) |
May 26, 2010 | 28.98 | 29.65 | 28.60 | 28.98 | 872 | +0.14(+0.49%) |
May 25, 2010 | 28.12 | 28.94 | 27.39 | 28.84 | 252,418 | +0.03(+0.10%) |
May 24, 2010 | 28.81 | 29.20 | 28.39 | 28.81 | 154,145 | +0.00(+0.00%) |
May 21, 2010 | 28.07 | 29.16 | 27.70 | 28.81 | 183,225 | +0.37(+1.30%) |
May 20, 2010 | 28.54 | 29.35 | 28.36 | 28.44 | 235,409 | -1.07(-3.63%) |
May 19, 2010 | 29.46 | 29.69 | 28.61 | 29.51 | 158,713 | -0.08(-0.27%) |
May 18, 2010 | 30.98 | 31.39 | 29.54 | 29.59 | 98,243 | -1.05(-3.43%) |
May 17, 2010 | 30.62 | 31.09 | 29.60 | 30.64 | 122,907 | +0.21(+0.69%) |
May 14, 2010 | 30.43 | 30.96 | 30.08 | 30.43 | 126,046 | -0.79(-2.53%) |
May 13, 2010 | 32.30 | 32.30 | 30.92 | 31.22 | 165,282 | -1.25(-3.85%) |
May 12, 2010 | 31.54 | 32.67 | 31.14 | 32.47 | 151,214 | +1.01(+3.21%) |
May 11, 2010 | 31.38 | 31.91 | 31.25 | 31.46 | 159,570 | +0.75(+2.44%) |
May 10, 2010 | 30.42 | 30.83 | 30.28 | 30.71 | 173,503 | +1.32(+4.49%) |
May 07, 2010 | 30.37 | 30.58 | 28.88 | 29.39 | 247,268 | -1.12(-3.67%) |
May 06, 2010 | 31.46 | 31.71 | 29.08 | 30.51 | 257,864 | -0.82(-2.62%) |
May 05, 2010 | 32.09 | 32.49 | 31.33 | 31.33 | 178,454 | -1.37(-4.19%) |
May 04, 2010 | 33.55 | 33.55 | 32.36 | 32.70 | 218,734 | -1.24(-3.65%) |
May 03, 2010 | 33.29 | 34.07 | 32.76 | 33.94 | 173,920 | +0.65(+1.95%) |
Apr 30, 2010 | 34.47 | 34.55 | 33.21 | 33.29 | 460,812 | -1.27(-3.67%) |
Apr 29, 2010 | 33.83 | 34.72 | 33.78 | 34.56 | 251,404 | +0.86(+2.55%) |
Apr 28, 2010 | 34.13 | 34.48 | 33.48 | 33.70 | 324,559 | -0.31(-0.91%) |
Apr 27, 2010 | 34.28 | 34.77 | 33.77 | 34.01 | 341,589 | -0.34(-0.99%) |
Apr 26, 2010 | 34.63 | 34.79 | 34.34 | 34.35 | 243,691 | -0.40(-1.15%) |
Apr 23, 2010 | 34.73 | 34.89 | 34.16 | 34.75 | 246,144 | -0.07(-0.20%) |
Apr 22, 2010 | 33.42 | 35.00 | 33.23 | 34.82 | 210,458 | +0.95(+2.80%) |
Apr 21, 2010 | 33.66 | 34.18 | 33.12 | 33.87 | 220,883 | +0.36(+1.07%) |
Apr 20, 2010 | 33.83 | 33.85 | 33.22 | 33.51 | 176,870 | -0.22(-0.65%) |
Apr 19, 2010 | 33.88 | 34.05 | 32.98 | 33.73 | 283,351 | -0.15(-0.44%) |
Apr 16, 2010 | 34.01 | 34.21 | 33.51 | 33.88 | 243,355 | -0.31(-0.91%) |
Apr 15, 2010 | 34.52 | 34.67 | 33.57 | 34.19 | 372,776 | -0.60(-1.72%) |
Apr 14, 2010 | 34.38 | 34.79 | 33.75 | 34.79 | 360,623 | +0.94(+2.78%) |
Apr 13, 2010 | 32.99 | 34.49 | 32.99 | 33.85 | 519,267 | +0.67(+2.02%) |
Apr 12, 2010 | 31.93 | 33.20 | 31.85 | 33.18 | 304,350 | +1.18(+3.69%) |
Apr 09, 2010 | 31.83 | 32.06 | 31.15 | 32.00 | 165,154 | +0.10(+0.31%) |
Apr 08, 2010 | 31.88 | 32.26 | 31.13 | 31.90 | 186,329 | -0.03(-0.09%) |
Apr 07, 2010 | 32.55 | 32.55 | 31.62 | 31.93 | 311,734 | -0.55(-1.69%) |
Apr 06, 2010 | 32.11 | 32.49 | 31.88 | 32.48 | 85,594 | +0.59(+1.85%) |
Apr 05, 2010 | 31.38 | 32.33 | 31.38 | 31.89 | 166,047 | +0.55(+1.75%) |