Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.07 | 27.24 | 26.37 | 26.87 | 59,932 | -0.17(-0.64%) |
Jan 28, 2011 | 26.61 | 27.44 | 26.29 | 27.04 | 312,778 | +0.35(+1.30%) |
Jan 27, 2011 | 26.87 | 27.01 | 26.61 | 26.69 | 34,323 | -0.17(-0.65%) |
Jan 26, 2011 | 26.78 | 26.96 | 26.43 | 26.87 | 71,533 | +0.00(+0.00%) |
Jan 25, 2011 | 27.44 | 27.44 | 26.61 | 26.87 | 69,006 | -0.49(-1.80%) |
Jan 24, 2011 | 27.01 | 27.76 | 27.01 | 27.36 | 73,913 | +0.12(+0.42%) |
Jan 21, 2011 | 27.65 | 27.70 | 27.13 | 27.24 | 114,968 | -0.17(-0.63%) |
Jan 20, 2011 | 28.01 | 28.01 | 27.30 | 27.41 | 123,752 | -0.60(-2.13%) |
Jan 19, 2011 | 28.38 | 28.38 | 27.93 | 28.01 | 107,307 | -0.26(-0.91%) |
Jan 18, 2011 | 28.24 | 28.41 | 28.15 | 28.27 | 89,685 | +0.09(+0.30%) |
Jan 14, 2011 | 28.18 | 28.41 | 28.15 | 28.18 | 72,340 | -0.11(-0.40%) |
Jan 13, 2011 | 28.44 | 28.47 | 28.18 | 28.30 | 60,742 | -0.17(-0.60%) |
Jan 12, 2011 | 28.58 | 28.87 | 28.24 | 28.47 | 61,617 | +0.03(+0.10%) |
Jan 11, 2011 | 28.27 | 28.75 | 28.27 | 28.44 | 179,382 | -0.17(-0.60%) |
Jan 10, 2011 | 29.26 | 29.26 | 28.55 | 28.61 | 55,631 | -0.65(-2.24%) |
Jan 07, 2011 | 29.32 | 29.58 | 28.98 | 29.26 | 52,752 | -0.06(-0.19%) |
Jan 06, 2011 | 28.75 | 29.38 | 28.72 | 29.32 | 36,870 | +0.68(+2.38%) |
Jan 05, 2011 | 28.44 | 28.84 | 28.15 | 28.64 | 34,202 | +0.11(+0.40%) |
Jan 04, 2011 | 28.84 | 28.98 | 28.10 | 28.52 | 101,974 | -0.11(-0.40%) |
Jan 03, 2011 | 28.52 | 28.84 | 28.44 | 28.64 | 84,733 | +0.20(+0.70%) |
Dec 31, 2010 | 28.38 | 28.67 | 28.32 | 28.44 | 71,500 | -0.06(-0.20%) |
Dec 30, 2010 | 28.64 | 28.78 | 28.10 | 28.50 | 103,407 | -0.23(-0.79%) |
Dec 29, 2010 | 28.64 | 28.84 | 28.44 | 28.72 | 60,002 | +0.28(+1.00%) |
Dec 28, 2010 | 28.78 | 28.78 | 28.32 | 28.44 | 61,798 | -0.40(-1.38%) |
Dec 27, 2010 | 28.84 | 29.12 | 28.58 | 28.84 | 59,523 | -0.28(-0.98%) |
Dec 23, 2010 | 29.55 | 29.58 | 28.95 | 29.12 | 59,786 | -0.45(-1.54%) |
Dec 22, 2010 | 29.18 | 29.60 | 29.18 | 29.58 | 81,970 | +0.51(+1.76%) |
Dec 21, 2010 | 28.04 | 29.49 | 28.01 | 29.06 | 163,469 | +1.08(+3.86%) |
Dec 20, 2010 | 28.55 | 28.61 | 27.93 | 27.98 | 59,997 | -0.57(-1.99%) |
Dec 17, 2010 | 28.13 | 28.55 | 28.13 | 28.55 | 84,583 | +0.17(+0.60%) |
Dec 16, 2010 | 28.50 | 28.58 | 28.04 | 28.38 | 85,894 | -0.11(-0.40%) |
Dec 15, 2010 | 28.58 | 28.89 | 28.24 | 28.50 | 92,888 | +0.20(+0.70%) |
Dec 14, 2010 | 28.50 | 28.69 | 28.15 | 28.30 | 64,904 | -0.28(-1.00%) |
Dec 13, 2010 | 28.92 | 29.21 | 28.41 | 28.58 | 79,713 | -0.31(-1.08%) |
Dec 10, 2010 | 28.92 | 28.92 | 28.50 | 28.89 | 49,474 | -0.03(-0.10%) |
Dec 09, 2010 | 29.49 | 29.49 | 28.61 | 28.92 | 49,679 | -0.28(-0.97%) |
Dec 08, 2010 | 29.38 | 29.43 | 29.06 | 29.21 | 52,270 | -0.11(-0.39%) |
Dec 07, 2010 | 29.66 | 29.95 | 29.26 | 29.32 | 180,138 | -0.09(-0.29%) |
Dec 06, 2010 | 28.87 | 29.52 | 28.78 | 29.41 | 95,351 | +0.51(+1.77%) |
Dec 03, 2010 | 28.44 | 29.01 | 28.32 | 28.89 | 90,977 | +0.31(+1.09%) |
Dec 02, 2010 | 28.92 | 29.01 | 28.58 | 28.58 | 105,710 | +0.03(+0.10%) |
Dec 01, 2010 | 28.15 | 28.87 | 27.98 | 28.55 | 167,843 | +0.63(+2.24%) |
Nov 30, 2010 | 26.56 | 28.07 | 26.53 | 27.93 | 204,684 | +1.22(+4.58%) |
Nov 29, 2010 | 26.19 | 26.87 | 25.48 | 26.70 | 162,319 | +0.60(+2.29%) |
Nov 26, 2010 | 26.19 | 26.42 | 25.88 | 26.11 | 60,682 | -0.31(-1.18%) |
Nov 24, 2010 | 26.65 | 26.42 | 26.42 | 26.42 | 126,798 | -0.17(-0.64%) |
Nov 23, 2010 | 27.98 | 27.98 | 26.31 | 26.59 | 189,662 | -1.39(-4.98%) |
Nov 22, 2010 | 27.87 | 28.21 | 27.64 | 27.98 | 79,042 | +0.14(+0.51%) |
Nov 19, 2010 | 27.81 | 27.93 | 27.59 | 27.84 | 62,894 | -0.20(-0.71%) |
Nov 18, 2010 | 28.24 | 28.44 | 27.93 | 28.04 | 105,830 | +0.03(+0.10%) |
Nov 17, 2010 | 28.07 | 28.30 | 27.70 | 28.01 | 139,151 | +0.11(+0.41%) |
Nov 16, 2010 | 28.50 | 28.58 | 27.67 | 27.90 | 110,671 | -0.54(-1.90%) |
Nov 15, 2010 | 28.13 | 28.81 | 28.13 | 28.44 | 46,631 | +0.37(+1.32%) |
Nov 12, 2010 | 29.12 | 29.18 | 28.04 | 28.07 | 169,188 | -1.25(-4.27%) |
Nov 11, 2010 | 28.38 | 29.46 | 28.38 | 29.32 | 52,766 | +0.63(+2.18%) |
Nov 10, 2010 | 28.89 | 29.16 | 28.30 | 28.69 | 113,847 | -0.14(-0.49%) |
Nov 09, 2010 | 29.72 | 29.86 | 28.58 | 28.84 | 97,435 | -0.82(-2.78%) |
Nov 08, 2010 | 29.66 | 29.72 | 29.21 | 29.66 | 62,814 | +0.03(+0.10%) |
Nov 05, 2010 | 28.32 | 29.75 | 28.32 | 29.63 | 593,738 | +0.91(+3.17%) |
Nov 04, 2010 | 29.21 | 29.26 | 28.44 | 28.72 | 180,849 | +0.57(+2.02%) |
Nov 03, 2010 | 29.86 | 29.86 | 28.10 | 28.15 | 221,506 | -1.68(-5.62%) |
Nov 02, 2010 | 30.12 | 30.12 | 29.60 | 29.83 | 132,170 | +0.00(+0.00%) |
Nov 01, 2010 | 29.83 | 30.17 | 29.55 | 29.83 | 143,923 | +0.43(+1.45%) |
Oct 29, 2010 | 29.32 | 30.23 | 29.21 | 29.41 | 197,047 | -0.06(-0.19%) |
Oct 28, 2010 | 31.00 | 31.14 | 29.35 | 29.46 | 349,541 | -1.42(-4.60%) |
Oct 27, 2010 | 31.62 | 31.79 | 29.49 | 30.88 | 1,472,790 | -3.58(-10.40%) |
Oct 25, 2010 | 36.20 | 36.37 | 34.38 | 34.47 | 101,908 | -1.68(-4.64%) |
Oct 22, 2010 | 35.78 | 36.15 | 35.18 | 36.15 | 59,681 | +0.46(+1.28%) |
Oct 21, 2010 | 35.66 | 35.95 | 35.18 | 35.69 | 58,977 | +0.11(+0.32%) |
Oct 20, 2010 | 35.75 | 36.49 | 35.44 | 35.58 | 52,907 | -0.37(-1.03%) |
Oct 19, 2010 | 36.00 | 36.37 | 35.69 | 35.95 | 58,126 | -0.42(-1.16%) |
Oct 18, 2010 | 36.51 | 36.82 | 36.14 | 36.37 | 89,684 | -0.45(-1.22%) |
Oct 15, 2010 | 37.41 | 37.58 | 36.54 | 36.82 | 40,666 | -0.51(-1.36%) |
Oct 14, 2010 | 38.81 | 38.84 | 37.10 | 37.32 | 82,441 | -1.57(-4.05%) |
Oct 13, 2010 | 38.56 | 38.98 | 38.36 | 38.90 | 60,017 | +0.56(+1.47%) |
Oct 12, 2010 | 38.50 | 38.73 | 38.00 | 38.34 | 53,939 | -0.20(-0.51%) |
Oct 11, 2010 | 38.22 | 38.79 | 38.19 | 38.53 | 20,305 | +0.34(+0.88%) |
Oct 08, 2010 | 38.19 | 38.67 | 37.80 | 38.19 | 27,776 | +0.34(+0.89%) |
Oct 07, 2010 | 37.77 | 37.97 | 37.38 | 37.86 | 15,661 | +0.20(+0.52%) |
Oct 06, 2010 | 37.72 | 37.94 | 37.41 | 37.66 | 27,219 | +0.08(+0.22%) |
Oct 05, 2010 | 37.46 | 37.77 | 37.10 | 37.58 | 22,633 | +0.48(+1.29%) |
Oct 04, 2010 | 37.35 | 37.52 | 36.82 | 37.10 | 26,563 | -0.28(-0.75%) |
Oct 01, 2010 | 37.38 | 37.75 | 37.24 | 37.38 | 15,868 | -0.06(-0.15%) |
Sep 30, 2010 | 37.44 | 37.69 | 37.10 | 37.44 | 26,130 | +0.22(+0.60%) |
Sep 29, 2010 | 37.13 | 37.35 | 37.01 | 37.21 | 23,851 | -0.06(-0.15%) |
Sep 28, 2010 | 37.44 | 37.44 | 36.96 | 37.27 | 29,577 | -0.08(-0.23%) |
Sep 27, 2010 | 37.13 | 37.41 | 36.82 | 37.35 | 34,568 | +0.45(+1.22%) |
Sep 24, 2010 | 36.76 | 37.07 | 36.42 | 36.90 | 16,055 | +0.56(+1.55%) |
Sep 23, 2010 | 37.18 | 37.52 | 36.26 | 36.34 | 20,032 | -1.32(-3.51%) |
Sep 22, 2010 | 37.30 | 37.83 | 36.62 | 37.66 | 30,229 | +0.08(+0.22%) |
Sep 21, 2010 | 37.32 | 37.94 | 37.32 | 37.58 | 25,564 | -0.03(-0.07%) |
Sep 20, 2010 | 38.00 | 38.11 | 37.24 | 37.60 | 34,707 | -0.34(-0.89%) |
Sep 17, 2010 | 37.94 | 38.14 | 37.21 | 37.94 | 26,437 | +0.00(+0.00%) |
Sep 15, 2010 | 37.01 | 37.94 | 36.40 | 37.94 | 33,227 | +0.81(+2.20%) |
Sep 14, 2010 | 37.10 | 37.35 | 36.71 | 37.13 | 17,582 | -0.06(-0.15%) |
Sep 13, 2010 | 36.68 | 37.46 | 36.68 | 37.18 | 25,438 | +0.51(+1.38%) |
Sep 10, 2010 | 36.40 | 36.76 | 36.37 | 36.68 | 18,317 | +0.25(+0.69%) |
Sep 09, 2010 | 36.23 | 36.62 | 36.03 | 36.42 | 19,936 | +0.34(+0.93%) |
Sep 08, 2010 | 36.17 | 36.90 | 36.03 | 36.09 | 18,953 | -0.06(-0.16%) |
Sep 07, 2010 | 36.73 | 36.93 | 35.97 | 36.14 | 19,889 | -0.56(-1.53%) |
Sep 03, 2010 | 36.82 | 37.16 | 36.42 | 36.71 | 20,099 | +0.22(+0.62%) |
Sep 02, 2010 | 36.26 | 36.56 | 36.17 | 36.48 | 11,747 | +0.31(+0.85%) |
Sep 01, 2010 | 35.95 | 36.65 | 35.92 | 36.17 | 25,579 | +0.76(+2.14%) |
Aug 31, 2010 | 35.41 | 35.93 | 35.24 | 35.41 | 177 | -0.28(-0.79%) |
Aug 30, 2010 | 36.48 | 36.51 | 35.61 | 35.69 | 17,623 | -0.82(-2.23%) |
Aug 27, 2010 | 36.51 | 36.68 | 35.33 | 36.51 | 26,528 | +0.98(+2.77%) |
Aug 26, 2010 | 35.75 | 36.59 | 35.44 | 35.52 | 17,565 | -0.28(-0.79%) |
Aug 25, 2010 | 35.55 | 35.81 | 34.91 | 35.81 | 32,380 | -0.03(-0.08%) |
Aug 24, 2010 | 35.86 | 35.97 | 35.13 | 35.83 | 35 | -0.17(-0.47%) |
Aug 23, 2010 | 36.93 | 36.93 | 35.92 | 36.00 | 25,615 | -0.84(-2.29%) |
Aug 20, 2010 | 36.71 | 36.85 | 36.26 | 36.85 | 34,397 | -0.08(-0.23%) |
Aug 19, 2010 | 37.16 | 37.32 | 36.40 | 36.93 | 29,707 | -0.51(-1.35%) |
Aug 18, 2010 | 36.85 | 37.80 | 36.65 | 37.44 | 61,809 | +0.45(+1.22%) |
Aug 17, 2010 | 37.04 | 37.55 | 36.99 | 36.99 | 45,822 | +0.39(+1.08%) |
Aug 16, 2010 | 36.23 | 36.85 | 36.23 | 36.59 | 32,993 | +0.03(+0.08%) |
Aug 13, 2010 | 36.56 | 37.38 | 36.37 | 36.56 | 35,688 | -0.25(-0.69%) |
Aug 12, 2010 | 37.16 | 37.32 | 36.54 | 36.82 | 62,915 | -0.62(-1.65%) |
Aug 11, 2010 | 38.48 | 38.62 | 37.07 | 37.44 | 67,542 | -1.71(-4.38%) |
Aug 10, 2010 | 39.83 | 39.91 | 38.64 | 39.15 | 41,434 | -0.90(-2.25%) |
Aug 09, 2010 | 41.06 | 41.31 | 39.77 | 40.05 | 51,166 | -1.10(-2.66%) |
Aug 06, 2010 | 41.15 | 41.82 | 40.19 | 41.15 | 23,288 | -0.65(-1.55%) |
Aug 05, 2010 | 42.13 | 42.13 | 40.33 | 41.79 | 23,058 | -0.03(-0.07%) |
Aug 04, 2010 | 41.82 | 42.27 | 41.34 | 41.82 | 21,085 | +0.17(+0.41%) |
Aug 03, 2010 | 41.82 | 42.16 | 40.95 | 41.65 | 19,416 | -0.08(-0.20%) |
Aug 02, 2010 | 41.96 | 42.27 | 41.48 | 41.74 | 27,436 | +0.20(+0.47%) |
Jul 30, 2010 | 41.54 | 41.88 | 39.97 | 41.54 | 35,956 | +0.82(+2.00%) |
Jul 29, 2010 | 40.72 | 40.92 | 39.68 | 40.72 | 33,074 | +0.06(+0.14%) |
Jul 28, 2010 | 40.86 | 41.01 | 40.02 | 40.67 | 33,101 | -0.11(-0.28%) |
Jul 27, 2010 | 41.74 | 41.86 | 40.75 | 40.78 | 32,402 | -0.81(-1.96%) |
Jul 26, 2010 | 41.74 | 42.27 | 41.20 | 41.60 | 37,386 | -0.03(-0.07%) |
Jul 23, 2010 | 40.44 | 41.65 | 40.42 | 41.62 | 29,027 | +0.84(+2.07%) |
Jul 22, 2010 | 40.70 | 41.26 | 39.91 | 40.78 | 36,917 | +0.62(+1.54%) |
Jul 21, 2010 | 39.91 | 40.67 | 38.67 | 40.16 | 53,546 | -0.39(-0.97%) |
Jul 20, 2010 | 38.95 | 40.84 | 38.95 | 40.56 | 41,819 | +0.73(+1.83%) |
Jul 19, 2010 | 40.16 | 40.25 | 39.18 | 39.83 | 17,157 | -0.25(-0.63%) |
Jul 16, 2010 | 40.08 | 40.36 | 39.80 | 40.08 | 35,914 | -0.34(-0.83%) |
Jul 15, 2010 | 40.02 | 40.47 | 39.52 | 40.42 | 24,440 | +0.45(+1.13%) |
Jul 14, 2010 | 39.97 | 40.56 | 39.74 | 39.97 | 27,185 | -0.34(-0.84%) |
Jul 13, 2010 | 39.71 | 40.58 | 39.09 | 40.30 | 44,244 | +0.65(+1.63%) |
Jul 12, 2010 | 39.74 | 40.02 | 38.67 | 39.66 | 33,892 | -0.17(-0.42%) |
Jul 09, 2010 | 39.83 | 40.13 | 39.32 | 39.83 | 43,716 | -0.03(-0.07%) |
Jul 08, 2010 | 39.35 | 40.33 | 39.35 | 39.85 | 36,601 | +0.51(+1.29%) |
Jul 07, 2010 | 37.96 | 39.57 | 37.73 | 39.35 | 27,674 | +1.25(+3.28%) |
Jul 06, 2010 | 39.71 | 39.74 | 37.60 | 38.10 | 47,494 | -1.06(-2.70%) |
Jul 02, 2010 | 39.15 | 39.35 | 38.62 | 39.15 | 24,728 | +0.33(+0.86%) |
Jul 01, 2010 | 39.38 | 39.49 | 37.85 | 38.82 | 30,566 | -0.58(-1.48%) |
Jun 30, 2010 | 40.15 | 40.49 | 38.68 | 39.40 | 61,943 | -0.72(-1.80%) |
Jun 29, 2010 | 41.93 | 42.24 | 39.49 | 40.13 | 49,716 | -2.11(-5.00%) |
Jun 25, 2010 | 42.24 | 42.32 | 41.68 | 42.24 | 23,012 | +0.61(+1.47%) |
Jun 24, 2010 | 41.52 | 42.29 | 41.52 | 41.63 | 31,492 | -0.42(-0.99%) |
Jun 23, 2010 | 42.24 | 42.71 | 41.54 | 42.04 | 51,620 | -0.08(-0.20%) |
Jun 22, 2010 | 43.21 | 43.80 | 41.70 | 42.13 | 45,678 | -0.89(-2.07%) |
Jun 21, 2010 | 42.32 | 44.02 | 42.32 | 43.02 | 125,424 | +0.81(+1.91%) |
Jun 18, 2010 | 42.21 | 42.35 | 41.18 | 42.21 | 106,874 | +0.83(+2.02%) |
Jun 17, 2010 | 41.15 | 41.71 | 41.07 | 41.38 | 26,770 | +0.25(+0.61%) |
Jun 16, 2010 | 41.13 | 41.71 | 40.79 | 41.13 | 37,682 | -0.31(-0.74%) |
Jun 15, 2010 | 40.13 | 41.49 | 40.10 | 41.43 | 99,369 | +1.33(+3.33%) |
Jun 14, 2010 | 39.57 | 40.15 | 39.24 | 40.10 | 149,258 | +0.47(+1.19%) |
Jun 11, 2010 | 38.62 | 39.63 | 38.58 | 39.63 | 39,057 | +0.39(+0.99%) |
Jun 10, 2010 | 37.54 | 39.40 | 37.54 | 39.24 | 45,374 | +1.84(+4.91%) |
Jun 09, 2010 | 37.09 | 38.29 | 36.96 | 37.40 | 40,849 | +0.56(+1.51%) |
Jun 08, 2010 | 36.93 | 37.12 | 36.15 | 36.84 | 32,543 | -0.11(-0.30%) |
Jun 07, 2010 | 38.29 | 38.57 | 36.65 | 36.96 | 41,849 | -1.56(-4.04%) |
Jun 04, 2010 | 38.51 | 39.46 | 37.98 | 38.51 | 40,784 | -1.22(-3.08%) |
Jun 03, 2010 | 39.43 | 40.24 | 39.13 | 39.74 | 38,374 | +0.31(+0.78%) |
Jun 02, 2010 | 38.65 | 39.63 | 38.49 | 39.43 | 56,036 | +1.42(+3.73%) |
Jun 01, 2010 | 39.49 | 39.71 | 37.93 | 38.01 | 54,318 | -1.72(-4.34%) |
May 28, 2010 | 39.74 | 40.65 | 39.18 | 39.74 | 38,379 | -0.61(-1.52%) |
May 27, 2010 | 39.90 | 40.46 | 39.40 | 40.35 | 56,946 | +1.17(+2.98%) |
May 26, 2010 | 38.23 | 39.76 | 38.07 | 39.18 | 66,747 | +1.25(+3.30%) |
May 25, 2010 | 37.54 | 38.37 | 36.68 | 37.93 | 55,187 | -0.61(-1.59%) |
May 24, 2010 | 38.96 | 39.38 | 38.01 | 38.54 | 88,078 | -0.33(-0.86%) |
May 21, 2010 | 36.98 | 39.07 | 36.98 | 38.87 | 103,244 | +1.67(+4.48%) |
May 20, 2010 | 37.65 | 37.85 | 37.18 | 37.21 | 106,666 | -1.11(-2.90%) |
May 19, 2010 | 39.35 | 39.57 | 37.72 | 38.32 | 89,746 | -1.08(-2.75%) |
May 18, 2010 | 39.07 | 40.04 | 38.10 | 39.40 | 146,508 | +2.06(+5.51%) |
May 17, 2010 | 36.98 | 37.46 | 36.65 | 37.35 | 92,030 | +0.31(+0.83%) |
May 14, 2010 | 37.04 | 37.40 | 36.29 | 37.04 | 85,398 | -0.36(-0.97%) |
May 13, 2010 | 38.29 | 38.29 | 37.18 | 37.40 | 75,824 | -0.67(-1.75%) |
May 12, 2010 | 38.07 | 38.82 | 37.87 | 38.07 | 78,704 | -0.06(-0.15%) |
May 11, 2010 | 38.46 | 38.85 | 38.10 | 38.12 | 69,941 | +0.03(+0.07%) |
May 10, 2010 | 37.82 | 38.15 | 37.60 | 38.10 | 108,626 | +1.67(+4.58%) |
May 07, 2010 | 41.38 | 41.38 | 36.15 | 36.43 | 137,231 | -1.97(-5.14%) |
May 06, 2010 | 39.51 | 39.71 | 35.18 | 38.40 | 160,588 | -1.31(-3.29%) |
May 05, 2010 | 39.96 | 40.65 | 39.58 | 39.71 | 142,554 | -1.50(-3.64%) |
May 04, 2010 | 42.07 | 42.77 | 40.85 | 41.21 | 96,401 | -1.78(-4.14%) |
May 03, 2010 | 41.18 | 43.13 | 40.88 | 42.99 | 122,019 | +2.28(+5.60%) |
Apr 30, 2010 | 41.29 | 41.81 | 40.71 | 40.71 | 99,297 | -0.53(-1.28%) |
Apr 29, 2010 | 42.24 | 42.24 | 41.04 | 41.24 | 115,140 | -0.31(-0.74%) |
Apr 28, 2010 | 43.13 | 43.69 | 41.29 | 41.54 | 174,272 | -0.47(-1.13%) |
Apr 27, 2010 | 42.85 | 42.85 | 41.29 | 42.02 | 117,110 | -0.89(-2.07%) |
Apr 26, 2010 | 43.07 | 43.49 | 42.88 | 42.91 | 65,904 | +0.08(+0.19%) |
Apr 23, 2010 | 42.04 | 42.99 | 41.74 | 42.82 | 49,223 | +0.70(+1.65%) |
Apr 22, 2010 | 41.71 | 42.21 | 41.38 | 42.13 | 110,956 | -0.14(-0.33%) |
Apr 21, 2010 | 41.32 | 42.99 | 41.32 | 42.27 | 74,108 | +0.00(+0.00%) |
Apr 20, 2010 | 42.73 | 43.30 | 42.19 | 42.27 | 80,259 | -0.38(-0.89%) |
Apr 19, 2010 | 43.25 | 43.49 | 41.94 | 42.65 | 82,332 | -1.01(-2.31%) |
Apr 16, 2010 | 45.24 | 45.89 | 43.36 | 43.66 | 121,039 | -1.42(-3.15%) |
Apr 15, 2010 | 44.67 | 46.00 | 44.45 | 45.08 | 199,010 | +0.55(+1.22%) |
Apr 14, 2010 | 43.49 | 44.86 | 43.49 | 44.53 | 118,449 | +1.12(+2.58%) |
Apr 13, 2010 | 42.29 | 43.55 | 41.31 | 43.41 | 73,660 | +0.93(+2.18%) |
Apr 12, 2010 | 42.95 | 43.49 | 42.43 | 42.49 | 77,859 | -0.38(-0.89%) |
Apr 09, 2010 | 41.50 | 42.87 | 41.37 | 42.87 | 78,427 | +1.36(+3.29%) |
Apr 08, 2010 | 41.23 | 41.59 | 40.96 | 41.50 | 34,681 | -0.16(-0.39%) |
Apr 07, 2010 | 41.86 | 41.86 | 40.90 | 41.67 | 68,752 | -0.19(-0.46%) |
Apr 06, 2010 | 41.59 | 42.34 | 41.59 | 41.86 | 43,198 | -0.25(-0.58%) |
Apr 05, 2010 | 41.59 | 42.24 | 41.59 | 42.10 | 53,075 | +0.55(+1.31%) |
Apr 01, 2010 | 40.55 | 41.56 | 41.56 | 41.56 | 71,106 | +1.36(+3.39%) |
Mar 31, 2010 | 41.42 | 42.10 | 40.19 | 40.19 | 124,989 | -1.17(-2.83%) |
Mar 30, 2010 | 40.28 | 41.64 | 40.19 | 41.37 | 88,787 | +0.90(+2.22%) |
Mar 29, 2010 | 40.28 | 40.93 | 40.28 | 40.47 | 119,497 | +0.11(+0.27%) |
Mar 26, 2010 | 40.99 | 41.18 | 40.30 | 40.36 | 115,566 | -0.57(-1.40%) |
Mar 25, 2010 | 40.88 | 41.01 | 40.22 | 40.93 | 108,609 | +0.11(+0.27%) |
Mar 24, 2010 | 41.29 | 41.89 | 40.49 | 40.82 | 68,863 | -0.46(-1.12%) |
Mar 23, 2010 | 40.96 | 41.59 | 40.44 | 41.29 | 118,834 | +0.11(+0.26%) |
Mar 22, 2010 | 41.26 | 41.75 | 39.98 | 41.18 | 135,956 | -0.41(-0.98%) |
Mar 19, 2010 | 41.07 | 41.59 | 40.60 | 41.59 | 138,652 | +0.46(+1.13%) |
Mar 18, 2010 | 41.80 | 41.80 | 40.90 | 41.12 | 124,194 | -0.87(-2.08%) |
Mar 17, 2010 | 43.96 | 44.07 | 41.53 | 41.99 | 180,582 | -1.99(-4.53%) |
Mar 16, 2010 | 43.96 | 44.37 | 43.30 | 43.98 | 45,047 | -0.11(-0.25%) |
Mar 15, 2010 | 43.69 | 44.18 | 43.66 | 44.09 | 44,827 | +0.38(+0.87%) |
Mar 12, 2010 | 44.18 | 44.39 | 43.63 | 43.71 | 35,621 | +0.35(+0.82%) |
Mar 11, 2010 | 43.11 | 43.49 | 42.95 | 43.36 | 39,439 | +0.33(+0.76%) |
Mar 10, 2010 | 42.70 | 43.36 | 42.57 | 43.03 | 37,596 | +0.22(+0.51%) |
Mar 09, 2010 | 42.68 | 42.92 | 42.59 | 42.81 | 31,269 | -0.27(-0.63%) |
Mar 08, 2010 | 43.28 | 43.30 | 42.46 | 43.09 | 45,128 | +0.19(+0.44%) |
Mar 05, 2010 | 41.99 | 43.06 | 41.72 | 42.89 | 76,659 | +1.39(+3.35%) |
Mar 04, 2010 | 40.90 | 41.61 | 40.66 | 41.50 | 42,852 | +0.79(+1.94%) |
Mar 03, 2010 | 40.90 | 40.99 | 40.55 | 40.71 | 55,328 | +0.27(+0.67%) |
Mar 02, 2010 | 41.29 | 41.29 | 40.19 | 40.44 | 48,841 | -0.35(-0.87%) |
Mar 01, 2010 | 40.90 | 41.26 | 40.49 | 40.79 | 42,938 | +0.14(+0.34%) |
Feb 26, 2010 | 40.52 | 41.09 | 40.28 | 40.66 | 63,115 | -0.08(-0.20%) |
Feb 25, 2010 | 39.92 | 40.85 | 39.54 | 40.74 | 48,166 | +0.30(+0.74%) |
Feb 24, 2010 | 40.58 | 40.93 | 40.09 | 40.44 | 38,193 | +0.00(+0.00%) |
Feb 23, 2010 | 41.94 | 41.99 | 40.19 | 40.44 | 74,500 | -1.36(-3.26%) |
Feb 22, 2010 | 42.10 | 42.40 | 41.52 | 41.80 | 56,275 | -0.16(-0.39%) |
Feb 19, 2010 | 41.75 | 42.13 | 41.18 | 41.97 | 70,617 | +0.16(+0.39%) |
Feb 18, 2010 | 42.02 | 42.02 | 40.93 | 41.80 | 82,971 | -0.38(-0.91%) |
Feb 17, 2010 | 43.14 | 43.22 | 42.10 | 42.19 | 44,477 | -0.95(-2.21%) |
Feb 16, 2010 | 42.27 | 43.19 | 41.91 | 43.14 | 40,061 | +1.31(+3.13%) |
Feb 12, 2010 | 42.27 | 41.83 | 41.83 | 41.83 | 40,522 | -0.41(-0.97%) |
Feb 11, 2010 | 41.61 | 42.40 | 41.18 | 42.24 | 38,024 | +0.63(+1.51%) |
Feb 10, 2010 | 41.69 | 41.88 | 40.88 | 41.61 | 28,258 | -0.08(-0.20%) |
Feb 09, 2010 | 41.86 | 42.46 | 41.50 | 41.69 | 50,896 | +0.44(+1.06%) |
Feb 08, 2010 | 41.34 | 42.46 | 40.79 | 41.26 | 84,056 | -0.22(-0.53%) |
Feb 05, 2010 | 42.19 | 42.27 | 40.14 | 41.48 | 74,258 | -1.01(-2.37%) |
Feb 04, 2010 | 43.90 | 43.90 | 42.19 | 42.49 | 78,872 | -1.88(-4.24%) |
Feb 03, 2010 | 44.83 | 45.21 | 44.04 | 44.37 | 47,960 | -0.52(-1.15%) |
Feb 02, 2010 | 43.88 | 44.99 | 43.52 | 44.88 | 67,465 | +1.20(+2.75%) |