Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.18 | 33.59 | 33.16 | 33.48 | 123,005 | +0.24(+0.71%) |
Mar 30, 2011 | 33.54 | 33.60 | 33.16 | 33.24 | 380,272 | -0.16(-0.47%) |
Mar 29, 2011 | 33.18 | 33.40 | 32.92 | 33.40 | 142,531 | +0.32(+0.95%) |
Mar 28, 2011 | 33.34 | 33.36 | 32.99 | 33.08 | 106,861 | -0.21(-0.63%) |
Mar 25, 2011 | 33.30 | 33.81 | 33.13 | 33.29 | 149,973 | +0.17(+0.50%) |
Mar 24, 2011 | 33.41 | 33.52 | 32.90 | 33.13 | 221,338 | -0.11(-0.34%) |
Mar 23, 2011 | 33.57 | 33.57 | 32.79 | 33.24 | 173,752 | -0.28(-0.84%) |
Mar 22, 2011 | 33.93 | 34.01 | 33.40 | 33.52 | 97,032 | -0.41(-1.21%) |
Mar 21, 2011 | 33.98 | 34.03 | 33.65 | 33.93 | 186,987 | +0.75(+2.27%) |
Mar 18, 2011 | 32.90 | 33.33 | 32.86 | 33.18 | 284,092 | +0.55(+1.69%) |
Mar 17, 2011 | 33.13 | 33.39 | 32.58 | 32.63 | 204,113 | -0.08(-0.24%) |
Mar 16, 2011 | 33.20 | 33.42 | 32.68 | 32.71 | 230,222 | -0.47(-1.43%) |
Mar 15, 2011 | 32.96 | 33.42 | 32.94 | 33.18 | 153,545 | -0.27(-0.81%) |
Mar 14, 2011 | 33.46 | 33.83 | 33.02 | 33.45 | 127,411 | -0.33(-0.99%) |
Mar 11, 2011 | 33.52 | 34.01 | 33.33 | 33.79 | 134,980 | +0.14(+0.42%) |
Mar 10, 2011 | 33.80 | 33.98 | 33.36 | 33.65 | 228,000 | -0.63(-1.84%) |
Mar 09, 2011 | 34.74 | 34.74 | 34.12 | 34.28 | 385,873 | -0.56(-1.61%) |
Mar 08, 2011 | 34.07 | 35.14 | 34.00 | 34.84 | 186,077 | +0.69(+2.03%) |
Mar 07, 2011 | 34.65 | 34.99 | 33.86 | 34.14 | 212,545 | -0.35(-1.02%) |
Mar 04, 2011 | 35.00 | 35.00 | 34.16 | 34.50 | 343,843 | -0.55(-1.58%) |
Mar 03, 2011 | 33.86 | 35.35 | 33.86 | 35.05 | 897,202 | +2.17(+6.61%) |
Mar 02, 2011 | 32.87 | 33.10 | 32.41 | 32.87 | 175,234 | -0.04(-0.11%) |
Mar 01, 2011 | 34.29 | 34.36 | 32.73 | 32.91 | 294,141 | -1.38(-4.01%) |
Feb 28, 2011 | 33.97 | 34.37 | 33.73 | 34.28 | 388,046 | +0.61(+1.82%) |
Feb 25, 2011 | 33.01 | 34.10 | 32.86 | 33.67 | 702,484 | -0.35(-1.03%) |
Feb 24, 2011 | 33.46 | 34.27 | 33.39 | 34.02 | 302,246 | +0.65(+1.94%) |
Feb 23, 2011 | 34.56 | 34.56 | 33.23 | 33.37 | 199,074 | -1.03(-3.01%) |
Feb 22, 2011 | 34.80 | 35.13 | 34.28 | 34.41 | 204,342 | -0.82(-2.34%) |
Feb 18, 2011 | 35.61 | 35.61 | 35.03 | 35.23 | 316,832 | -0.33(-0.94%) |
Feb 17, 2011 | 35.07 | 35.72 | 35.07 | 35.56 | 195,779 | +0.39(+1.10%) |
Feb 16, 2011 | 34.83 | 35.37 | 34.83 | 35.18 | 252,530 | +0.38(+1.08%) |
Feb 15, 2011 | 34.95 | 35.23 | 34.72 | 34.80 | 280,235 | -0.26(-0.75%) |
Feb 14, 2011 | 34.95 | 35.16 | 34.73 | 35.06 | 174,282 | +0.07(+0.20%) |
Feb 11, 2011 | 34.34 | 35.11 | 34.25 | 34.99 | 353,406 | +0.58(+1.68%) |
Feb 10, 2011 | 32.67 | 34.55 | 32.67 | 34.42 | 498,882 | +1.79(+5.49%) |
Feb 09, 2011 | 32.56 | 32.72 | 32.45 | 32.63 | 136,906 | -0.07(-0.21%) |
Feb 08, 2011 | 32.93 | 32.99 | 32.52 | 32.70 | 182,252 | -0.24(-0.74%) |
Feb 07, 2011 | 32.65 | 33.32 | 32.59 | 32.94 | 131,663 | +0.28(+0.86%) |
Feb 04, 2011 | 32.29 | 32.82 | 32.24 | 32.66 | 196,349 | +0.30(+0.92%) |
Feb 03, 2011 | 31.84 | 32.49 | 31.63 | 32.36 | 239,372 | +0.45(+1.42%) |
Feb 02, 2011 | 32.48 | 32.54 | 31.89 | 31.91 | 153,297 | -0.71(-2.17%) |
Feb 01, 2011 | 31.67 | 32.73 | 31.45 | 32.62 | 326,937 | +1.17(+3.73%) |
Jan 31, 2011 | 31.40 | 31.65 | 31.16 | 31.45 | 204,033 | +0.23(+0.73%) |
Jan 28, 2011 | 32.21 | 32.28 | 31.21 | 31.22 | 313,035 | -1.08(-3.33%) |
Jan 27, 2011 | 31.93 | 32.39 | 31.89 | 32.29 | 237,933 | +0.36(+1.12%) |
Jan 26, 2011 | 31.61 | 32.44 | 31.61 | 31.93 | 193,796 | +0.50(+1.59%) |
Jan 25, 2011 | 31.34 | 31.45 | 31.08 | 31.44 | 136,452 | +0.01(+0.03%) |
Jan 24, 2011 | 30.61 | 31.58 | 30.56 | 31.43 | 227,548 | +0.78(+2.54%) |
Jan 21, 2011 | 31.34 | 31.34 | 30.52 | 30.65 | 266,464 | -0.52(-1.68%) |
Jan 20, 2011 | 31.38 | 31.50 | 30.99 | 31.17 | 212,307 | -0.43(-1.36%) |
Jan 19, 2011 | 31.80 | 31.93 | 31.53 | 31.60 | 214,737 | -0.26(-0.82%) |
Jan 18, 2011 | 32.27 | 32.27 | 31.73 | 31.86 | 182,238 | -0.40(-1.25%) |
Jan 14, 2011 | 31.52 | 32.33 | 31.41 | 32.27 | 230,236 | +0.74(+2.36%) |
Jan 13, 2011 | 31.47 | 31.73 | 31.32 | 31.52 | 113,832 | +0.02(+0.06%) |
Jan 12, 2011 | 31.80 | 31.98 | 31.32 | 31.51 | 231,212 | -0.01(-0.03%) |
Jan 11, 2011 | 32.34 | 32.57 | 31.46 | 31.52 | 268,513 | -0.68(-2.12%) |
Jan 10, 2011 | 31.99 | 32.28 | 31.31 | 32.20 | 255,913 | +0.10(+0.33%) |
Jan 07, 2011 | 32.59 | 32.83 | 31.62 | 32.09 | 225,869 | -0.39(-1.21%) |
Jan 06, 2011 | 32.75 | 32.75 | 32.41 | 32.49 | 145,506 | -0.28(-0.85%) |
Jan 05, 2011 | 32.69 | 33.04 | 32.63 | 32.77 | 203,131 | +0.05(+0.16%) |
Jan 04, 2011 | 32.71 | 32.95 | 31.85 | 32.71 | 323,475 | +0.16(+0.48%) |
Jan 03, 2011 | 32.31 | 32.81 | 32.28 | 32.56 | 126,487 | +0.57(+1.78%) |
Dec 31, 2010 | 32.38 | 32.47 | 31.98 | 31.99 | 98,047 | -0.41(-1.27%) |
Dec 30, 2010 | 32.28 | 32.56 | 32.24 | 32.40 | 167,462 | +0.04(+0.14%) |
Dec 29, 2010 | 32.56 | 32.70 | 32.30 | 32.35 | 73,644 | -0.10(-0.30%) |
Dec 28, 2010 | 32.42 | 32.46 | 32.14 | 32.45 | 124,662 | +0.06(+0.19%) |
Dec 27, 2010 | 32.21 | 32.42 | 32.15 | 32.39 | 112,601 | +0.04(+0.14%) |
Dec 23, 2010 | 32.00 | 32.40 | 31.99 | 32.35 | 193,552 | +0.31(+0.96%) |
Dec 22, 2010 | 31.98 | 32.10 | 31.79 | 32.04 | 148,532 | +0.03(+0.08%) |
Dec 21, 2010 | 32.12 | 32.15 | 31.95 | 32.01 | 151,588 | +0.02(+0.05%) |
Dec 20, 2010 | 31.94 | 32.19 | 31.71 | 32.00 | 251,149 | +0.09(+0.27%) |
Dec 17, 2010 | 31.41 | 32.01 | 31.01 | 31.91 | 664,611 | +0.45(+1.42%) |
Dec 16, 2010 | 31.30 | 31.46 | 31.11 | 31.46 | 257,124 | +0.19(+0.61%) |
Dec 15, 2010 | 30.79 | 31.54 | 30.77 | 31.27 | 359,000 | +0.41(+1.33%) |
Dec 14, 2010 | 30.51 | 31.12 | 30.45 | 30.86 | 210,587 | +0.35(+1.15%) |
Dec 13, 2010 | 30.82 | 30.82 | 30.37 | 30.51 | 201,120 | -0.17(-0.57%) |
Dec 10, 2010 | 30.54 | 30.96 | 30.42 | 30.68 | 303,615 | +0.19(+0.63%) |
Dec 09, 2010 | 30.34 | 30.68 | 30.21 | 30.49 | 264,663 | +0.33(+1.10%) |
Dec 08, 2010 | 30.22 | 30.34 | 30.06 | 30.16 | 177,726 | -0.03(-0.09%) |
Dec 07, 2010 | 30.28 | 30.47 | 30.13 | 30.19 | 145,667 | +0.24(+0.79%) |
Dec 06, 2010 | 29.54 | 30.06 | 29.44 | 29.95 | 165,039 | +0.31(+1.03%) |
Dec 03, 2010 | 29.17 | 29.72 | 29.02 | 29.64 | 199,981 | +0.30(+1.01%) |
Dec 02, 2010 | 29.10 | 29.43 | 28.86 | 29.35 | 315,182 | +0.25(+0.87%) |
Dec 01, 2010 | 28.94 | 29.28 | 28.91 | 29.09 | 259,376 | +0.64(+2.24%) |
Nov 30, 2010 | 28.67 | 28.79 | 28.38 | 28.46 | 349,562 | -0.54(-1.87%) |
Nov 29, 2010 | 29.16 | 29.30 | 28.59 | 29.00 | 260,784 | -0.40(-1.37%) |
Nov 26, 2010 | 29.23 | 29.44 | 29.11 | 29.40 | 119,693 | -0.08(-0.27%) |
Nov 24, 2010 | 28.92 | 29.48 | 29.48 | 29.48 | 141,027 | +0.87(+3.02%) |
Nov 23, 2010 | 28.50 | 28.74 | 28.32 | 28.61 | 241,491 | -0.25(-0.88%) |
Nov 22, 2010 | 28.98 | 29.19 | 28.55 | 28.87 | 481,979 | -0.24(-0.81%) |
Nov 19, 2010 | 29.08 | 29.27 | 28.94 | 29.10 | 241,253 | -0.04(-0.12%) |
Nov 18, 2010 | 29.15 | 29.55 | 28.84 | 29.14 | 403,917 | +0.38(+1.34%) |
Nov 17, 2010 | 28.73 | 28.93 | 28.52 | 28.75 | 258,812 | +0.00(+0.00%) |
Nov 16, 2010 | 28.09 | 28.78 | 27.97 | 28.75 | 592,999 | +0.41(+1.44%) |
Nov 15, 2010 | 28.59 | 28.67 | 28.23 | 28.34 | 273,943 | -0.26(-0.91%) |
Nov 12, 2010 | 28.24 | 28.88 | 28.24 | 28.60 | 286,720 | +0.01(+0.03%) |
Nov 11, 2010 | 28.92 | 29.00 | 28.43 | 28.60 | 347,845 | -0.64(-2.18%) |
Nov 10, 2010 | 29.06 | 29.45 | 28.82 | 29.23 | 355,462 | +0.16(+0.54%) |
Nov 09, 2010 | 30.00 | 30.05 | 28.87 | 29.08 | 497,169 | -0.94(-3.13%) |
Nov 08, 2010 | 30.15 | 30.18 | 29.82 | 30.02 | 224,422 | -0.35(-1.15%) |
Nov 05, 2010 | 30.64 | 30.70 | 30.03 | 30.36 | 276,489 | -0.21(-0.68%) |
Nov 04, 2010 | 30.86 | 30.99 | 30.17 | 30.57 | 373,348 | +0.24(+0.80%) |
Nov 03, 2010 | 30.18 | 30.72 | 29.16 | 30.33 | 543,412 | -0.70(-2.25%) |
Nov 02, 2010 | 30.91 | 31.28 | 30.41 | 31.03 | 361,726 | +0.49(+1.60%) |
Nov 01, 2010 | 30.43 | 30.81 | 30.08 | 30.54 | 419,099 | -0.10(-0.34%) |
Oct 29, 2010 | 30.70 | 31.17 | 30.54 | 30.64 | 319,853 | -0.15(-0.48%) |
Oct 28, 2010 | 31.14 | 31.32 | 30.60 | 30.79 | 155,239 | -0.14(-0.45%) |
Oct 27, 2010 | 30.64 | 30.94 | 30.51 | 30.93 | 162,833 | -0.03(-0.08%) |
Oct 25, 2010 | 31.04 | 31.32 | 30.88 | 30.96 | 315,961 | +0.11(+0.37%) |
Oct 22, 2010 | 30.79 | 30.87 | 30.53 | 30.84 | 131,653 | +0.19(+0.63%) |
Oct 21, 2010 | 30.49 | 31.10 | 30.20 | 30.65 | 242,114 | +0.24(+0.80%) |
Oct 20, 2010 | 30.19 | 30.78 | 30.05 | 30.41 | 160,193 | +0.39(+1.31%) |
Oct 19, 2010 | 29.96 | 30.45 | 29.79 | 30.02 | 192,467 | -0.51(-1.66%) |
Oct 18, 2010 | 30.02 | 30.57 | 29.99 | 30.52 | 156,236 | +0.50(+1.65%) |
Oct 15, 2010 | 30.64 | 30.80 | 29.96 | 30.02 | 202,139 | -0.38(-1.26%) |
Oct 14, 2010 | 30.62 | 30.68 | 30.28 | 30.41 | 123,812 | -0.23(-0.74%) |
Oct 13, 2010 | 30.21 | 30.87 | 30.03 | 30.63 | 158,879 | +0.58(+1.94%) |
Oct 12, 2010 | 30.16 | 30.20 | 29.55 | 30.05 | 119,144 | -0.14(-0.46%) |
Oct 11, 2010 | 30.37 | 30.50 | 30.08 | 30.19 | 83,062 | -0.12(-0.40%) |
Oct 08, 2010 | 30.31 | 30.44 | 29.63 | 30.31 | 133,852 | +0.51(+1.73%) |
Oct 07, 2010 | 30.45 | 30.45 | 29.67 | 29.80 | 130,175 | -0.45(-1.50%) |
Oct 06, 2010 | 30.03 | 30.50 | 29.97 | 30.25 | 135,054 | +0.08(+0.26%) |
Oct 05, 2010 | 29.61 | 30.29 | 29.29 | 30.17 | 146,503 | +0.98(+3.34%) |
Oct 04, 2010 | 29.89 | 30.07 | 28.95 | 29.20 | 125,853 | -0.72(-2.42%) |
Oct 01, 2010 | 29.92 | 30.09 | 29.62 | 29.92 | 160,550 | +0.25(+0.84%) |
Sep 30, 2010 | 29.66 | 30.26 | 29.21 | 29.67 | 6,623 | -0.01(-0.02%) |
Sep 29, 2010 | 29.59 | 30.08 | 29.49 | 29.68 | 349,971 | -0.15(-0.50%) |
Sep 28, 2010 | 29.49 | 29.94 | 28.71 | 29.82 | 314 | +0.11(+0.38%) |
Sep 27, 2010 | 29.55 | 30.02 | 29.38 | 29.71 | 189,426 | -0.04(-0.15%) |
Sep 24, 2010 | 29.08 | 29.75 | 29.01 | 29.75 | 126,992 | +1.12(+3.89%) |
Sep 23, 2010 | 29.01 | 29.34 | 28.58 | 28.64 | 1,300 | -0.70(-2.38%) |
Sep 22, 2010 | 29.41 | 29.53 | 29.03 | 29.34 | 230,258 | -0.13(-0.44%) |
Sep 21, 2010 | 29.24 | 29.97 | 29.06 | 29.47 | 198,393 | +0.21(+0.72%) |
Sep 20, 2010 | 28.65 | 29.32 | 28.38 | 29.26 | 184,472 | +0.64(+2.25%) |
Sep 17, 2010 | 28.61 | 28.69 | 28.13 | 28.61 | 261,212 | -0.03(-0.09%) |
Sep 15, 2010 | 28.38 | 28.90 | 27.93 | 28.64 | 152,792 | +0.22(+0.77%) |
Sep 14, 2010 | 28.75 | 28.87 | 28.40 | 28.42 | 148,937 | -0.35(-1.21%) |
Sep 13, 2010 | 27.93 | 28.88 | 27.77 | 28.77 | 268,002 | +1.05(+3.80%) |
Sep 10, 2010 | 28.03 | 28.32 | 27.70 | 27.72 | 123,173 | -0.29(-1.03%) |
Sep 09, 2010 | 28.32 | 28.37 | 27.65 | 28.00 | 104,112 | +0.07(+0.25%) |
Sep 08, 2010 | 27.65 | 28.15 | 27.62 | 27.93 | 131,831 | +0.37(+1.36%) |
Sep 07, 2010 | 28.06 | 28.06 | 27.42 | 27.56 | 1,059 | -0.51(-1.83%) |
Sep 03, 2010 | 27.99 | 28.31 | 27.74 | 28.07 | 152,521 | +0.52(+1.90%) |
Sep 02, 2010 | 27.25 | 27.64 | 27.21 | 27.55 | 526 | +0.11(+0.41%) |
Sep 01, 2010 | 26.66 | 27.45 | 26.40 | 27.44 | 190,234 | +1.23(+4.69%) |
Aug 31, 2010 | 26.17 | 26.68 | 25.95 | 26.21 | 2,295 | -0.11(-0.43%) |
Aug 30, 2010 | 26.92 | 27.04 | 26.32 | 26.32 | 127,139 | -0.65(-2.42%) |
Aug 27, 2010 | 26.98 | 27.02 | 26.03 | 26.98 | 182,945 | +0.95(+3.65%) |
Aug 26, 2010 | 26.68 | 27.00 | 25.99 | 26.03 | 742 | -0.58(-2.16%) |
Aug 25, 2010 | 26.23 | 26.85 | 25.92 | 26.60 | 734 | +0.24(+0.89%) |
Aug 24, 2010 | 26.56 | 27.09 | 26.32 | 26.37 | 2,985 | -0.53(-1.98%) |
Aug 23, 2010 | 27.65 | 27.75 | 26.89 | 26.90 | 233,406 | -0.47(-1.72%) |
Aug 20, 2010 | 27.16 | 27.41 | 26.92 | 27.37 | 182,402 | +0.09(+0.32%) |
Aug 19, 2010 | 27.72 | 27.83 | 27.20 | 27.28 | 2,566 | -0.63(-2.25%) |
Aug 18, 2010 | 28.23 | 28.37 | 27.87 | 27.91 | 11,571 | -0.44(-1.56%) |
Aug 17, 2010 | 27.59 | 28.80 | 27.44 | 28.35 | 1,778 | +1.00(+3.65%) |
Aug 16, 2010 | 27.06 | 27.64 | 26.79 | 27.35 | 178,382 | +0.03(+0.10%) |
Aug 13, 2010 | 27.33 | 27.91 | 27.27 | 27.33 | 224,772 | -0.35(-1.26%) |
Aug 12, 2010 | 27.41 | 27.85 | 26.97 | 27.67 | 211,327 | -0.23(-0.81%) |
Aug 11, 2010 | 28.31 | 28.38 | 27.82 | 27.90 | 280,324 | -1.09(-3.74%) |
Aug 10, 2010 | 29.00 | 29.00 | 28.58 | 28.98 | 230 | -0.44(-1.50%) |
Aug 09, 2010 | 29.29 | 29.50 | 28.86 | 29.43 | 242,870 | +0.21(+0.71%) |
Aug 06, 2010 | 29.22 | 30.12 | 28.58 | 29.22 | 412,615 | -1.06(-3.50%) |
Aug 05, 2010 | 30.40 | 30.81 | 29.91 | 30.28 | 435,905 | -0.15(-0.49%) |
Aug 04, 2010 | 28.61 | 30.48 | 28.52 | 30.43 | 492,028 | +2.28(+8.11%) |
Aug 03, 2010 | 28.53 | 28.59 | 27.73 | 28.14 | 184,029 | -0.61(-2.11%) |
Aug 02, 2010 | 28.73 | 28.98 | 28.31 | 28.75 | 280,330 | +0.79(+2.83%) |
Jul 30, 2010 | 27.96 | 28.32 | 27.33 | 27.96 | 195,633 | -0.01(-0.03%) |
Jul 29, 2010 | 27.86 | 28.28 | 27.40 | 27.97 | 135,857 | +0.43(+1.58%) |
Jul 28, 2010 | 27.53 | 27.87 | 27.23 | 27.53 | 1,196 | -0.15(-0.53%) |
Jul 27, 2010 | 28.17 | 28.31 | 27.60 | 27.68 | 125,620 | -0.36(-1.30%) |
Jul 26, 2010 | 27.73 | 28.10 | 27.52 | 28.05 | 201,732 | +0.33(+1.19%) |
Jul 23, 2010 | 26.94 | 27.79 | 26.79 | 27.72 | 218,533 | +0.55(+2.01%) |
Jul 22, 2010 | 26.31 | 27.25 | 26.18 | 27.17 | 335,373 | +1.22(+4.68%) |
Jul 21, 2010 | 25.88 | 26.46 | 25.75 | 25.95 | 312,263 | +0.10(+0.37%) |
Jul 20, 2010 | 24.93 | 25.92 | 24.84 | 25.86 | 213,061 | +0.54(+2.13%) |
Jul 19, 2010 | 24.93 | 25.38 | 24.76 | 25.32 | 227,214 | +0.51(+2.07%) |
Jul 16, 2010 | 24.81 | 25.82 | 24.75 | 24.81 | 273,739 | -1.15(-4.42%) |
Jul 15, 2010 | 26.23 | 26.32 | 25.53 | 25.95 | 163,869 | -0.33(-1.26%) |
Jul 14, 2010 | 26.41 | 26.50 | 26.05 | 26.28 | 156,522 | -0.17(-0.66%) |
Jul 13, 2010 | 26.46 | 26.54 | 25.58 | 26.46 | 2,924 | +1.20(+4.74%) |
Jul 12, 2010 | 25.35 | 25.60 | 25.18 | 25.26 | 344,953 | -0.27(-1.05%) |
Jul 09, 2010 | 25.53 | 25.77 | 25.01 | 25.53 | 174,803 | +0.10(+0.41%) |
Jul 08, 2010 | 25.42 | 25.66 | 25.01 | 25.42 | 132,514 | +0.14(+0.55%) |
Jul 07, 2010 | 24.27 | 25.34 | 24.09 | 25.29 | 228,033 | +1.17(+4.86%) |
Jul 06, 2010 | 24.11 | 25.55 | 23.89 | 24.11 | 1,833 | -0.38(-1.56%) |
Jul 02, 2010 | 24.50 | 24.77 | 24.04 | 24.50 | 259,132 | +0.08(+0.32%) |
Jul 01, 2010 | 24.89 | 24.89 | 23.99 | 24.42 | 228,290 | -0.47(-1.88%) |
Jun 30, 2010 | 24.89 | 25.51 | 24.78 | 24.89 | 2,620 | -0.30(-1.21%) |
Jun 29, 2010 | 25.75 | 25.84 | 24.89 | 25.19 | 464,586 | -1.38(-5.20%) |
Jun 25, 2010 | 26.57 | 26.80 | 26.15 | 26.57 | 332,503 | +0.10(+0.36%) |
Jun 24, 2010 | 26.47 | 27.00 | 26.18 | 26.47 | 176 | -0.38(-1.42%) |
Jun 23, 2010 | 27.18 | 27.36 | 26.41 | 26.86 | 413,360 | +0.69(+2.66%) |
Jun 22, 2010 | 26.16 | 27.36 | 26.14 | 26.16 | 863 | -0.78(-2.90%) |
Jun 21, 2010 | 27.70 | 28.09 | 26.67 | 26.94 | 307,748 | -0.46(-1.68%) |
Jun 18, 2010 | 27.40 | 27.68 | 27.05 | 27.40 | 356,234 | +0.16(+0.61%) |
Jun 17, 2010 | 27.24 | 27.78 | 26.93 | 27.24 | 248,332 | -0.24(-0.88%) |
Jun 16, 2010 | 27.61 | 27.84 | 27.40 | 27.48 | 173,571 | -0.36(-1.31%) |
Jun 15, 2010 | 27.85 | 27.91 | 26.94 | 27.85 | 1,500 | +0.91(+3.39%) |
Jun 14, 2010 | 27.36 | 27.55 | 26.83 | 26.93 | 122,801 | -0.20(-0.74%) |
Jun 11, 2010 | 26.45 | 27.19 | 26.27 | 27.13 | 241,641 | +0.43(+1.63%) |
Jun 10, 2010 | 26.70 | 26.74 | 26.03 | 26.70 | 1,394 | +0.89(+3.47%) |
Jun 09, 2010 | 26.45 | 26.71 | 25.62 | 25.81 | 182,984 | -0.43(-1.65%) |
Jun 08, 2010 | 26.28 | 26.54 | 25.68 | 26.24 | 257,257 | +0.00(+0.00%) |
Jun 07, 2010 | 26.64 | 26.89 | 25.85 | 26.24 | 389,103 | -0.21(-0.79%) |
Jun 04, 2010 | 26.45 | 27.89 | 26.40 | 26.45 | 280,105 | -2.16(-7.56%) |
Jun 03, 2010 | 28.61 | 28.96 | 28.20 | 28.61 | 138,500 | +0.23(+0.83%) |
Jun 02, 2010 | 28.38 | 28.39 | 27.70 | 28.38 | 336,958 | +1.14(+4.18%) |
Jun 01, 2010 | 27.79 | 28.33 | 27.23 | 27.24 | 238,319 | -0.89(-3.18%) |
May 28, 2010 | 28.13 | 28.53 | 27.89 | 28.13 | 212,888 | -0.38(-1.34%) |
May 27, 2010 | 28.25 | 28.57 | 27.92 | 28.52 | 264,398 | +0.85(+3.08%) |
May 26, 2010 | 27.66 | 28.25 | 27.27 | 27.66 | 1,221 | +0.49(+1.79%) |
May 25, 2010 | 26.30 | 27.27 | 25.94 | 27.18 | 353,271 | +0.09(+0.32%) |
May 24, 2010 | 27.37 | 27.73 | 27.01 | 27.09 | 244,552 | -0.43(-1.58%) |
May 21, 2010 | 26.81 | 27.74 | 26.60 | 27.53 | 330,992 | +0.27(+0.99%) |
May 20, 2010 | 27.50 | 28.16 | 27.24 | 27.26 | 450,783 | -1.19(-4.18%) |
May 19, 2010 | 29.35 | 29.47 | 28.09 | 28.45 | 473,161 | -1.07(-3.64%) |
May 18, 2010 | 31.28 | 31.28 | 29.37 | 29.52 | 3,235 | -1.47(-4.75%) |
May 17, 2010 | 30.99 | 31.19 | 30.20 | 30.99 | 333,168 | +0.21(+0.67%) |
May 14, 2010 | 30.78 | 31.25 | 30.28 | 30.78 | 262,467 | -0.77(-2.44%) |
May 13, 2010 | 31.46 | 32.02 | 31.34 | 31.55 | 264,839 | -0.08(-0.25%) |
May 12, 2010 | 30.84 | 31.74 | 30.83 | 31.63 | 262,156 | +0.80(+2.61%) |
May 11, 2010 | 31.25 | 31.81 | 30.82 | 30.83 | 311,937 | +0.23(+0.76%) |
May 10, 2010 | 29.81 | 30.69 | 29.64 | 30.59 | 532,767 | +2.73(+9.78%) |
May 07, 2010 | 28.56 | 29.12 | 27.83 | 27.87 | 519,223 | -0.97(-3.36%) |
May 06, 2010 | 29.93 | 30.29 | 27.45 | 28.84 | 560,298 | -2.16(-6.98%) |
May 05, 2010 | 31.06 | 31.28 | 30.03 | 31.00 | 490,731 | -0.18(-0.58%) |
May 04, 2010 | 30.86 | 31.32 | 30.32 | 31.18 | 467,110 | -0.32(-1.02%) |
May 03, 2010 | 30.81 | 31.82 | 30.81 | 31.50 | 226,462 | +0.80(+2.59%) |
Apr 30, 2010 | 31.54 | 31.78 | 30.66 | 30.70 | 271,256 | -0.90(-2.85%) |
Apr 29, 2010 | 31.35 | 31.70 | 31.25 | 31.60 | 276,826 | +0.43(+1.39%) |
Apr 28, 2010 | 30.80 | 31.36 | 30.69 | 31.17 | 277,937 | +0.60(+1.95%) |
Apr 27, 2010 | 31.07 | 31.47 | 30.49 | 30.57 | 335,793 | -0.61(-1.94%) |
Apr 26, 2010 | 31.35 | 31.67 | 30.95 | 31.18 | 192,855 | -0.10(-0.33%) |
Apr 23, 2010 | 30.86 | 31.31 | 30.64 | 31.28 | 213,562 | +0.35(+1.15%) |
Apr 22, 2010 | 29.81 | 30.93 | 29.42 | 30.93 | 243,622 | +0.84(+2.79%) |
Apr 21, 2010 | 29.60 | 30.17 | 29.51 | 30.09 | 287,261 | +0.51(+1.73%) |
Apr 20, 2010 | 29.42 | 29.70 | 29.30 | 29.58 | 245,129 | +0.15(+0.50%) |
Apr 19, 2010 | 29.33 | 29.75 | 28.87 | 29.43 | 210,304 | -0.05(-0.18%) |
Apr 16, 2010 | 29.59 | 29.76 | 28.72 | 29.48 | 305,278 | -0.11(-0.38%) |
Apr 15, 2010 | 29.57 | 29.77 | 29.34 | 29.60 | 121,071 | -0.01(-0.03%) |
Apr 14, 2010 | 29.27 | 29.83 | 29.20 | 29.61 | 216,045 | +0.48(+1.63%) |
Apr 13, 2010 | 28.26 | 29.28 | 28.26 | 29.13 | 336,358 | +0.75(+2.65%) |
Apr 12, 2010 | 28.39 | 28.52 | 28.10 | 28.38 | 222,776 | -0.04(-0.15%) |
Apr 09, 2010 | 28.35 | 28.59 | 28.21 | 28.42 | 213,480 | +0.21(+0.74%) |
Apr 08, 2010 | 28.05 | 28.38 | 27.78 | 28.21 | 206,130 | +0.19(+0.68%) |
Apr 07, 2010 | 27.69 | 28.26 | 27.46 | 28.02 | 374,946 | +0.37(+1.35%) |
Apr 06, 2010 | 27.23 | 27.68 | 27.07 | 27.65 | 145,487 | +0.21(+0.76%) |
Apr 05, 2010 | 26.93 | 27.44 | 26.78 | 27.44 | 145,361 | +0.53(+1.96%) |