Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.78 | 20.94 | 20.20 | 20.80 | 111,127 | -0.04(-0.18%) |
Mar 30, 2011 | 20.84 | 21.12 | 20.69 | 20.84 | 85,810 | +0.04(+0.18%) |
Mar 29, 2011 | 21.04 | 21.23 | 20.68 | 20.80 | 74,237 | -0.41(-1.94%) |
Mar 28, 2011 | 21.23 | 21.37 | 21.02 | 21.22 | 52,461 | +0.10(+0.49%) |
Mar 25, 2011 | 20.66 | 21.75 | 20.66 | 21.11 | 55,748 | -0.19(-0.88%) |
Mar 24, 2011 | 20.97 | 21.40 | 20.92 | 21.30 | 60,482 | +0.35(+1.69%) |
Mar 23, 2011 | 20.71 | 21.19 | 20.60 | 20.94 | 46,054 | +0.16(+0.76%) |
Mar 22, 2011 | 20.90 | 21.19 | 20.76 | 20.79 | 34,489 | -0.07(-0.31%) |
Mar 21, 2011 | 21.06 | 21.29 | 20.63 | 20.85 | 71,008 | +0.21(+0.99%) |
Mar 18, 2011 | 20.58 | 20.66 | 19.79 | 20.65 | 269,006 | +0.16(+0.77%) |
Mar 17, 2011 | 21.45 | 21.63 | 20.46 | 20.49 | 197,289 | -0.78(-3.69%) |
Mar 16, 2011 | 21.66 | 22.04 | 21.26 | 21.27 | 108,528 | -0.49(-2.23%) |
Mar 15, 2011 | 21.13 | 21.88 | 20.93 | 21.76 | 122,164 | +0.23(+1.08%) |
Mar 14, 2011 | 22.19 | 22.36 | 21.44 | 21.52 | 118,322 | -0.76(-3.39%) |
Mar 11, 2011 | 20.40 | 23.52 | 20.30 | 22.28 | 450,328 | +1.46(+6.99%) |
Mar 10, 2011 | 21.71 | 22.06 | 20.77 | 20.82 | 251,719 | -1.10(-5.02%) |
Mar 09, 2011 | 21.35 | 22.08 | 21.20 | 21.92 | 176,959 | +0.59(+2.76%) |
Mar 08, 2011 | 20.52 | 21.36 | 20.51 | 21.34 | 272,612 | +0.92(+4.53%) |
Mar 07, 2011 | 20.56 | 20.79 | 20.39 | 20.41 | 147,189 | -0.04(-0.18%) |
Mar 04, 2011 | 20.59 | 20.70 | 20.36 | 20.45 | 65,132 | -0.20(-0.95%) |
Mar 03, 2011 | 20.51 | 20.71 | 20.30 | 20.65 | 60,759 | +0.31(+1.51%) |
Mar 02, 2011 | 20.29 | 20.42 | 20.07 | 20.34 | 77,984 | +0.04(+0.18%) |
Mar 01, 2011 | 20.66 | 20.72 | 20.25 | 20.30 | 115,250 | -0.22(-1.09%) |
Feb 28, 2011 | 20.40 | 20.66 | 20.36 | 20.52 | 150,564 | +0.24(+1.20%) |
Feb 25, 2011 | 19.97 | 20.47 | 19.85 | 20.28 | 150,046 | +0.46(+2.31%) |
Feb 24, 2011 | 19.27 | 20.08 | 19.27 | 19.82 | 355,652 | +0.49(+2.56%) |
Feb 23, 2011 | 20.02 | 20.02 | 18.98 | 19.33 | 91,745 | -0.39(-1.99%) |
Feb 22, 2011 | 19.78 | 20.08 | 19.57 | 19.72 | 149,680 | -0.19(-0.94%) |
Feb 18, 2011 | 20.15 | 20.40 | 19.64 | 19.91 | 169,355 | -0.24(-1.20%) |
Feb 17, 2011 | 19.65 | 20.24 | 19.53 | 20.15 | 176,877 | -0.06(-0.28%) |
Feb 16, 2011 | 20.23 | 20.54 | 20.00 | 20.21 | 145,389 | +0.13(+0.65%) |
Feb 15, 2011 | 20.50 | 20.72 | 20.04 | 20.08 | 123,912 | -0.45(-2.18%) |
Feb 14, 2011 | 20.74 | 21.10 | 20.46 | 20.52 | 156,486 | -0.33(-1.57%) |
Feb 11, 2011 | 20.66 | 20.85 | 20.41 | 20.85 | 136,969 | +0.17(+0.81%) |
Feb 10, 2011 | 20.83 | 20.91 | 20.52 | 20.68 | 88,055 | -0.22(-1.07%) |
Feb 09, 2011 | 21.19 | 21.36 | 20.82 | 20.91 | 144,384 | -0.35(-1.63%) |
Feb 08, 2011 | 21.02 | 21.28 | 20.97 | 21.25 | 108,667 | +0.15(+0.71%) |
Feb 07, 2011 | 21.07 | 21.29 | 20.90 | 21.10 | 159,443 | +0.11(+0.53%) |
Feb 04, 2011 | 20.20 | 21.13 | 20.20 | 20.99 | 1,217,348 | +0.79(+3.93%) |
Feb 03, 2011 | 19.40 | 20.65 | 19.40 | 20.20 | 607,449 | +0.15(+0.75%) |
Feb 02, 2011 | 19.03 | 20.65 | 18.76 | 20.05 | 394,154 | -1.19(-5.58%) |
Feb 01, 2011 | 21.40 | 21.50 | 20.77 | 21.23 | 150,104 | -0.14(-0.66%) |
Jan 31, 2011 | 21.78 | 21.84 | 21.34 | 21.37 | 196,800 | -0.35(-1.59%) |
Jan 28, 2011 | 22.06 | 22.13 | 21.28 | 21.72 | 158,355 | -0.32(-1.44%) |
Jan 27, 2011 | 21.95 | 22.09 | 21.90 | 22.04 | 109,734 | +0.01(+0.04%) |
Jan 26, 2011 | 23.02 | 23.02 | 21.73 | 22.03 | 456,125 | -0.22(-1.01%) |
Jan 25, 2011 | 22.46 | 22.46 | 21.93 | 22.25 | 100,693 | -0.35(-1.53%) |
Jan 24, 2011 | 22.87 | 22.90 | 22.60 | 22.60 | 53,412 | -0.23(-1.02%) |
Jan 21, 2011 | 23.05 | 23.14 | 22.76 | 22.83 | 81,579 | -0.18(-0.77%) |
Jan 20, 2011 | 23.09 | 23.46 | 22.95 | 23.01 | 85,254 | -0.14(-0.60%) |
Jan 19, 2011 | 23.27 | 23.43 | 22.77 | 23.15 | 169,520 | -0.17(-0.72%) |
Jan 18, 2011 | 23.32 | 23.33 | 22.84 | 23.32 | 49,164 | +0.02(+0.08%) |
Jan 14, 2011 | 22.65 | 23.33 | 22.51 | 23.30 | 82,656 | +0.66(+2.93%) |
Jan 13, 2011 | 22.06 | 22.65 | 21.99 | 22.63 | 142,126 | +0.61(+2.75%) |
Jan 12, 2011 | 21.92 | 22.14 | 21.75 | 22.03 | 130,624 | +0.25(+1.16%) |
Jan 11, 2011 | 21.96 | 21.96 | 21.61 | 21.78 | 68,759 | -0.06(-0.26%) |
Jan 10, 2011 | 21.97 | 22.31 | 21.71 | 21.83 | 97,373 | -0.42(-1.89%) |
Jan 07, 2011 | 23.01 | 23.08 | 22.04 | 22.25 | 136,532 | -0.71(-3.09%) |
Jan 06, 2011 | 22.85 | 22.98 | 22.77 | 22.96 | 55,955 | +0.07(+0.29%) |
Jan 05, 2011 | 22.45 | 22.95 | 22.34 | 22.90 | 46,572 | +0.45(+2.00%) |
Jan 04, 2011 | 23.17 | 23.33 | 22.34 | 22.45 | 59,126 | -0.63(-2.71%) |
Jan 03, 2011 | 23.11 | 23.31 | 22.78 | 23.07 | 156,228 | +0.16(+0.69%) |
Dec 31, 2010 | 23.02 | 23.22 | 22.70 | 22.91 | 146,279 | -0.10(-0.45%) |
Dec 30, 2010 | 23.16 | 23.22 | 22.82 | 23.02 | 92,061 | +0.01(+0.04%) |
Dec 29, 2010 | 23.02 | 23.13 | 22.73 | 23.01 | 45,072 | +0.09(+0.41%) |
Dec 28, 2010 | 22.86 | 23.11 | 22.79 | 22.91 | 85,674 | +0.07(+0.33%) |
Dec 27, 2010 | 22.84 | 23.02 | 22.64 | 22.84 | 27,850 | +0.00(+0.00%) |
Dec 23, 2010 | 22.90 | 23.16 | 22.71 | 22.84 | 31,403 | -0.05(-0.20%) |
Dec 22, 2010 | 22.81 | 23.11 | 22.50 | 22.89 | 106,214 | +0.07(+0.29%) |
Dec 21, 2010 | 22.69 | 22.86 | 22.34 | 22.82 | 81,994 | +0.23(+1.03%) |
Dec 20, 2010 | 22.72 | 22.76 | 22.48 | 22.59 | 91,051 | -0.04(-0.16%) |
Dec 17, 2010 | 22.61 | 22.81 | 22.39 | 22.62 | 162,388 | +0.01(+0.04%) |
Dec 16, 2010 | 22.92 | 23.01 | 22.20 | 22.62 | 182,559 | -0.21(-0.90%) |
Dec 15, 2010 | 22.89 | 23.40 | 22.52 | 22.82 | 253,257 | -0.13(-0.57%) |
Dec 14, 2010 | 23.33 | 23.83 | 22.79 | 22.95 | 240,476 | -0.26(-1.13%) |
Dec 13, 2010 | 23.98 | 24.14 | 23.01 | 23.21 | 219,836 | -0.59(-2.47%) |
Dec 10, 2010 | 22.79 | 25.19 | 22.34 | 23.80 | 703,876 | +1.01(+4.42%) |
Dec 09, 2010 | 22.01 | 22.98 | 21.90 | 22.79 | 135,058 | +0.89(+4.05%) |
Dec 08, 2010 | 21.40 | 22.11 | 21.40 | 21.91 | 301,506 | +0.50(+2.35%) |
Dec 07, 2010 | 21.75 | 22.51 | 21.35 | 21.40 | 263,332 | -0.24(-1.12%) |
Dec 06, 2010 | 21.18 | 22.00 | 21.16 | 21.64 | 135,620 | +0.38(+1.80%) |
Dec 03, 2010 | 21.39 | 21.51 | 21.11 | 21.26 | 101,449 | -0.21(-1.00%) |
Dec 02, 2010 | 21.71 | 21.83 | 21.28 | 21.48 | 106,432 | -0.25(-1.16%) |
Dec 01, 2010 | 22.48 | 22.48 | 21.69 | 21.73 | 121,552 | -0.38(-1.73%) |
Nov 30, 2010 | 21.74 | 22.36 | 21.36 | 22.11 | 161,851 | +0.27(+1.24%) |
Nov 29, 2010 | 21.78 | 22.11 | 21.54 | 21.84 | 109,707 | -0.10(-0.47%) |
Nov 26, 2010 | 22.20 | 22.34 | 21.76 | 21.94 | 32,415 | -0.35(-1.59%) |
Nov 24, 2010 | 22.25 | 22.30 | 22.30 | 22.30 | 231,375 | +0.27(+1.23%) |
Nov 23, 2010 | 22.40 | 22.99 | 21.40 | 22.03 | 176,243 | -0.66(-2.92%) |
Nov 22, 2010 | 20.16 | 22.90 | 20.05 | 22.69 | 688,696 | +2.73(+13.65%) |
Nov 19, 2010 | 19.38 | 20.19 | 19.15 | 19.96 | 314,601 | +0.54(+2.79%) |
Nov 18, 2010 | 19.86 | 20.10 | 19.36 | 19.42 | 149,136 | -0.30(-1.51%) |
Nov 17, 2010 | 19.99 | 20.37 | 19.54 | 19.72 | 131,185 | -0.35(-1.77%) |
Nov 16, 2010 | 19.69 | 20.16 | 19.69 | 20.08 | 185,228 | +0.35(+1.80%) |
Nov 15, 2010 | 19.57 | 20.06 | 19.55 | 19.72 | 96,920 | +0.28(+1.44%) |
Nov 12, 2010 | 19.40 | 19.74 | 19.22 | 19.44 | 129,738 | -0.07(-0.38%) |
Nov 11, 2010 | 19.38 | 19.77 | 19.25 | 19.52 | 57,727 | -0.07(-0.33%) |
Nov 10, 2010 | 19.15 | 19.66 | 19.11 | 19.58 | 116,244 | +0.46(+2.39%) |
Nov 09, 2010 | 19.68 | 19.74 | 19.08 | 19.12 | 186,665 | -0.49(-2.48%) |
Nov 08, 2010 | 19.50 | 19.72 | 19.34 | 19.61 | 156,400 | +0.09(+0.48%) |
Nov 05, 2010 | 19.41 | 19.80 | 19.21 | 19.52 | 131,655 | +0.15(+0.77%) |
Nov 04, 2010 | 19.51 | 20.40 | 19.11 | 19.37 | 142,217 | +0.11(+0.58%) |
Nov 03, 2010 | 19.28 | 19.28 | 18.90 | 19.26 | 99,132 | +0.07(+0.39%) |
Nov 02, 2010 | 19.72 | 19.78 | 19.17 | 19.18 | 146,129 | -0.22(-1.15%) |
Nov 01, 2010 | 18.88 | 19.69 | 18.48 | 19.40 | 630,319 | -0.18(-0.91%) |
Oct 29, 2010 | 19.68 | 19.73 | 19.38 | 19.58 | 252,218 | -0.12(-0.62%) |
Oct 28, 2010 | 20.12 | 20.12 | 19.66 | 19.70 | 114,434 | -0.25(-1.26%) |
Oct 27, 2010 | 20.38 | 20.38 | 19.94 | 19.96 | 168,437 | -0.23(-1.16%) |
Oct 25, 2010 | 20.54 | 20.93 | 20.14 | 20.19 | 305,137 | -0.32(-1.55%) |
Oct 22, 2010 | 20.60 | 20.76 | 20.10 | 20.51 | 144,292 | -0.03(-0.14%) |
Oct 21, 2010 | 21.29 | 21.39 | 20.35 | 20.53 | 313,160 | -0.83(-3.89%) |
Oct 20, 2010 | 22.07 | 22.12 | 21.20 | 21.36 | 191,192 | -0.60(-2.72%) |
Oct 19, 2010 | 22.20 | 22.48 | 21.66 | 21.96 | 156,521 | -0.47(-2.08%) |
Oct 18, 2010 | 22.54 | 22.73 | 22.41 | 22.43 | 146,444 | -0.09(-0.41%) |
Oct 15, 2010 | 23.27 | 23.55 | 22.48 | 22.52 | 156,493 | -0.49(-2.11%) |
Oct 14, 2010 | 23.46 | 23.76 | 22.85 | 23.01 | 109,913 | -0.51(-2.18%) |
Oct 13, 2010 | 23.40 | 23.70 | 22.98 | 23.52 | 108,852 | +0.26(+1.12%) |
Oct 12, 2010 | 23.34 | 23.54 | 22.94 | 23.26 | 79,516 | -0.17(-0.72%) |
Oct 11, 2010 | 23.03 | 23.81 | 22.92 | 23.43 | 145,482 | +0.46(+1.99%) |
Oct 08, 2010 | 23.10 | 23.48 | 22.90 | 22.97 | 95,366 | -0.07(-0.28%) |
Oct 07, 2010 | 23.19 | 23.45 | 23.02 | 23.04 | 112,916 | +0.00(+0.00%) |
Oct 06, 2010 | 22.83 | 23.11 | 22.54 | 23.04 | 101,457 | +0.14(+0.61%) |
Oct 05, 2010 | 22.48 | 22.93 | 22.37 | 22.90 | 126,308 | +0.63(+2.81%) |
Oct 04, 2010 | 22.75 | 22.95 | 22.06 | 22.27 | 155,950 | -0.58(-2.53%) |
Oct 01, 2010 | 22.77 | 22.97 | 22.64 | 22.85 | 192,355 | +0.25(+1.12%) |
Sep 30, 2010 | 22.91 | 23.09 | 21.91 | 22.60 | 183,019 | -0.14(-0.62%) |
Sep 29, 2010 | 22.56 | 23.15 | 22.48 | 22.74 | 81,767 | +0.07(+0.29%) |
Sep 28, 2010 | 22.07 | 22.81 | 21.61 | 22.67 | 266,343 | +0.57(+2.58%) |
Sep 27, 2010 | 22.73 | 22.73 | 22.06 | 22.10 | 100,197 | -0.65(-2.87%) |
Sep 24, 2010 | 22.35 | 22.85 | 22.25 | 22.76 | 101,059 | +0.64(+2.91%) |
Sep 23, 2010 | 22.02 | 22.29 | 21.82 | 22.11 | 326,613 | -0.07(-0.34%) |
Sep 22, 2010 | 21.96 | 22.46 | 21.55 | 22.19 | 356,624 | +0.12(+0.55%) |
Sep 21, 2010 | 21.93 | 22.44 | 21.25 | 22.06 | 244,482 | +0.06(+0.25%) |
Sep 20, 2010 | 22.62 | 22.93 | 21.76 | 22.01 | 245,035 | -0.60(-2.64%) |
Sep 17, 2010 | 23.00 | 23.18 | 22.20 | 22.61 | 127,402 | -0.15(-0.66%) |
Sep 15, 2010 | 22.52 | 22.87 | 22.35 | 22.76 | 114,533 | +0.11(+0.49%) |
Sep 14, 2010 | 22.29 | 22.80 | 22.06 | 22.64 | 125,555 | +0.28(+1.25%) |
Sep 13, 2010 | 21.64 | 22.48 | 21.59 | 22.36 | 172,216 | +0.89(+4.13%) |
Sep 10, 2010 | 21.11 | 21.50 | 21.01 | 21.48 | 112,092 | +0.49(+2.31%) |
Sep 09, 2010 | 21.40 | 21.47 | 20.91 | 20.99 | 67,569 | -0.29(-1.36%) |
Sep 08, 2010 | 21.48 | 21.61 | 21.06 | 21.28 | 147,985 | -0.10(-0.48%) |
Sep 07, 2010 | 22.05 | 22.19 | 21.20 | 21.38 | 136,691 | -0.70(-3.17%) |
Sep 03, 2010 | 22.20 | 22.76 | 22.00 | 22.08 | 223,548 | +0.11(+0.51%) |
Sep 02, 2010 | 21.53 | 22.41 | 21.53 | 21.97 | 461,223 | +0.49(+2.30%) |
Sep 01, 2010 | 21.35 | 21.66 | 21.22 | 21.48 | 141,986 | +0.38(+1.81%) |
Aug 31, 2010 | 21.95 | 22.07 | 21.04 | 21.09 | 227,301 | -0.97(-4.40%) |
Aug 30, 2010 | 22.41 | 22.55 | 21.99 | 22.06 | 266,123 | -0.53(-2.35%) |
Aug 27, 2010 | 23.19 | 23.46 | 22.40 | 22.60 | 151,697 | -0.36(-1.59%) |
Aug 26, 2010 | 22.84 | 23.04 | 22.66 | 22.96 | 253,993 | +0.23(+1.03%) |
Aug 25, 2010 | 22.07 | 22.81 | 22.07 | 22.73 | 207,983 | +0.69(+3.13%) |
Aug 24, 2010 | 22.13 | 22.13 | 21.64 | 22.04 | 216,896 | -0.32(-1.42%) |
Aug 23, 2010 | 22.18 | 23.13 | 21.99 | 22.35 | 280,968 | +0.21(+0.93%) |
Aug 20, 2010 | 21.63 | 22.21 | 21.38 | 22.15 | 318,849 | +0.53(+2.46%) |
Aug 19, 2010 | 22.38 | 22.50 | 21.61 | 21.62 | 491,009 | -0.71(-3.18%) |
Aug 18, 2010 | 22.91 | 23.80 | 22.09 | 22.33 | 2,195,874 | -3.03(-11.96%) |
Aug 17, 2010 | 26.01 | 26.54 | 25.29 | 25.36 | 221,708 | -0.40(-1.56%) |
Aug 16, 2010 | 25.68 | 26.45 | 25.10 | 25.76 | 472,239 | -0.04(-0.14%) |
Aug 13, 2010 | 26.33 | 26.59 | 25.78 | 25.80 | 232,550 | -0.67(-2.54%) |
Aug 12, 2010 | 25.92 | 26.82 | 25.72 | 26.47 | 267,244 | +0.31(+1.18%) |
Aug 11, 2010 | 26.23 | 27.02 | 26.10 | 26.16 | 192,133 | -1.15(-4.20%) |
Aug 10, 2010 | 27.73 | 28.07 | 27.21 | 27.31 | 142,166 | -0.76(-2.69%) |
Aug 09, 2010 | 28.18 | 28.87 | 27.87 | 28.07 | 197,410 | -0.21(-0.73%) |
Aug 06, 2010 | 28.57 | 28.85 | 28.20 | 28.27 | 102,320 | -0.63(-2.16%) |
Aug 05, 2010 | 28.04 | 28.98 | 27.42 | 28.90 | 269,036 | +0.64(+2.28%) |
Aug 04, 2010 | 28.42 | 28.68 | 28.03 | 28.25 | 337,026 | -0.16(-0.56%) |
Aug 03, 2010 | 29.47 | 29.47 | 28.29 | 28.41 | 201,404 | -1.17(-3.94%) |
Aug 02, 2010 | 29.64 | 29.82 | 28.96 | 29.58 | 173,813 | +0.28(+0.96%) |
Jul 30, 2010 | 28.79 | 29.39 | 28.79 | 29.30 | 299,674 | +0.24(+0.84%) |
Jul 29, 2010 | 30.04 | 30.26 | 28.92 | 29.06 | 171,830 | -0.74(-2.48%) |
Jul 28, 2010 | 30.44 | 30.62 | 29.62 | 29.79 | 101,812 | -0.74(-2.42%) |
Jul 27, 2010 | 31.79 | 32.22 | 30.44 | 30.53 | 114,673 | -1.19(-3.77%) |
Jul 26, 2010 | 31.23 | 31.84 | 30.66 | 31.72 | 76,072 | +0.64(+2.07%) |
Jul 23, 2010 | 30.32 | 31.31 | 29.17 | 31.08 | 88,866 | +0.59(+1.93%) |
Jul 22, 2010 | 30.10 | 30.56 | 30.01 | 30.49 | 224,041 | +0.71(+2.38%) |
Jul 21, 2010 | 29.56 | 30.17 | 29.33 | 29.78 | 231,323 | +0.30(+1.01%) |
Jul 20, 2010 | 28.66 | 29.49 | 28.60 | 29.48 | 171,149 | +0.53(+1.84%) |
Jul 19, 2010 | 28.90 | 29.24 | 28.33 | 28.95 | 130,797 | +0.04(+0.13%) |
Jul 16, 2010 | 29.74 | 29.95 | 28.29 | 28.92 | 155,003 | -1.05(-3.49%) |
Jul 15, 2010 | 30.60 | 30.99 | 29.48 | 29.96 | 187,403 | -0.70(-2.28%) |
Jul 14, 2010 | 30.60 | 30.88 | 30.22 | 30.66 | 138,334 | +0.05(+0.15%) |
Jul 13, 2010 | 30.73 | 30.95 | 30.43 | 30.61 | 140,698 | +0.23(+0.77%) |
Jul 12, 2010 | 30.82 | 30.89 | 29.89 | 30.38 | 143,447 | -0.51(-1.66%) |
Jul 09, 2010 | 30.68 | 30.98 | 30.44 | 30.89 | 93,155 | +0.27(+0.88%) |
Jul 08, 2010 | 30.74 | 30.96 | 30.04 | 30.62 | 206,646 | +0.09(+0.31%) |
Jul 07, 2010 | 30.26 | 30.87 | 30.20 | 30.53 | 174,132 | +0.43(+1.43%) |
Jul 06, 2010 | 31.87 | 32.15 | 29.97 | 30.10 | 196,780 | -1.46(-4.61%) |
Jul 02, 2010 | 31.76 | 32.06 | 30.97 | 31.56 | 128,387 | -0.12(-0.38%) |
Jul 01, 2010 | 30.79 | 31.85 | 29.91 | 31.68 | 218,940 | +0.93(+3.04%) |
Jun 30, 2010 | 29.41 | 31.25 | 29.26 | 30.74 | 390,421 | +1.46(+4.97%) |
Jun 29, 2010 | 30.01 | 30.01 | 28.50 | 29.29 | 203,700 | -1.48(-4.82%) |
Jun 25, 2010 | 31.09 | 31.22 | 30.51 | 30.77 | 183,939 | -0.21(-0.69%) |
Jun 24, 2010 | 30.86 | 31.60 | 30.30 | 30.99 | 102,446 | +0.13(+0.42%) |
Jun 23, 2010 | 31.29 | 31.53 | 30.43 | 30.86 | 220,778 | -0.55(-1.75%) |
Jun 22, 2010 | 32.26 | 32.62 | 31.29 | 31.41 | 162,633 | -0.78(-2.44%) |
Jun 21, 2010 | 32.84 | 34.14 | 31.95 | 32.19 | 131,713 | -0.24(-0.75%) |
Jun 18, 2010 | 31.78 | 32.95 | 31.29 | 32.43 | 192,693 | +0.66(+2.09%) |
Jun 17, 2010 | 32.20 | 32.29 | 31.61 | 31.77 | 55,583 | -0.41(-1.28%) |
Jun 16, 2010 | 32.25 | 32.81 | 31.31 | 32.18 | 65,275 | -0.34(-1.03%) |
Jun 15, 2010 | 32.64 | 32.84 | 31.90 | 32.52 | 77,093 | -0.07(-0.20%) |
Jun 14, 2010 | 32.71 | 33.15 | 32.51 | 32.58 | 78,544 | +0.21(+0.63%) |
Jun 11, 2010 | 31.24 | 32.48 | 30.72 | 32.38 | 68,802 | +0.83(+2.63%) |
Jun 10, 2010 | 31.09 | 31.70 | 30.04 | 31.55 | 136,626 | +0.75(+2.42%) |
Jun 09, 2010 | 29.30 | 31.51 | 28.98 | 30.80 | 200,957 | +1.75(+6.01%) |
Jun 08, 2010 | 30.04 | 30.27 | 28.65 | 29.06 | 177,345 | -0.88(-2.93%) |
Jun 07, 2010 | 30.15 | 30.99 | 29.45 | 29.93 | 117,974 | -0.22(-0.74%) |
Jun 04, 2010 | 31.73 | 31.73 | 30.04 | 30.16 | 93,714 | -2.37(-7.29%) |
Jun 03, 2010 | 31.87 | 32.62 | 31.87 | 32.53 | 66,660 | +0.49(+1.51%) |
Jun 02, 2010 | 31.73 | 32.04 | 31.30 | 32.04 | 78,854 | +0.24(+0.76%) |
Jun 01, 2010 | 31.59 | 32.75 | 31.35 | 31.80 | 112,203 | -0.01(-0.03%) |
May 28, 2010 | 32.18 | 32.53 | 31.65 | 31.81 | 82,587 | -0.37(-1.16%) |
May 27, 2010 | 32.51 | 32.73 | 31.67 | 32.18 | 109,777 | +0.16(+0.50%) |
May 26, 2010 | 31.71 | 32.83 | 31.46 | 32.02 | 279,291 | +0.35(+1.12%) |
May 25, 2010 | 30.85 | 32.31 | 30.30 | 31.67 | 333,982 | +0.25(+0.80%) |
May 24, 2010 | 29.60 | 31.78 | 29.60 | 31.42 | 331,537 | +1.70(+5.72%) |
May 21, 2010 | 29.47 | 30.09 | 29.22 | 29.72 | 314,324 | -0.07(-0.25%) |
May 20, 2010 | 30.32 | 30.89 | 28.05 | 29.79 | 683,275 | +1.33(+4.69%) |
May 19, 2010 | 32.39 | 32.43 | 27.65 | 28.46 | 1,148,106 | -2.70(-8.66%) |
May 18, 2010 | 32.57 | 33.34 | 31.11 | 31.16 | 227,632 | -0.91(-2.82%) |
May 17, 2010 | 31.89 | 32.35 | 30.74 | 32.06 | 108,411 | +0.42(+1.33%) |
May 14, 2010 | 31.92 | 32.04 | 30.91 | 31.64 | 110,778 | -0.43(-1.34%) |
May 13, 2010 | 32.92 | 33.79 | 31.67 | 32.07 | 131,386 | -0.73(-2.22%) |
May 12, 2010 | 31.91 | 32.95 | 31.75 | 32.80 | 95,808 | +1.03(+3.23%) |
May 11, 2010 | 31.72 | 32.29 | 28.86 | 31.77 | 94,452 | +0.60(+1.92%) |
May 10, 2010 | 30.76 | 31.17 | 29.69 | 31.17 | 265,810 | +1.54(+5.20%) |
May 07, 2010 | 31.16 | 31.53 | 29.42 | 29.63 | 289,227 | -1.77(-5.65%) |
May 06, 2010 | 31.64 | 33.24 | 30.16 | 31.41 | 279,337 | -0.34(-1.06%) |
May 05, 2010 | 31.43 | 32.34 | 31.01 | 31.74 | 149,260 | +0.13(+0.41%) |
May 04, 2010 | 31.81 | 32.03 | 30.75 | 31.61 | 96,264 | -0.35(-1.11%) |
May 03, 2010 | 31.42 | 32.22 | 30.40 | 31.97 | 207,732 | +0.66(+2.12%) |
Apr 30, 2010 | 32.40 | 32.85 | 31.30 | 31.30 | 234,153 | -1.03(-3.18%) |
Apr 29, 2010 | 31.67 | 32.52 | 31.23 | 32.33 | 244,297 | +0.93(+2.97%) |
Apr 28, 2010 | 32.17 | 32.30 | 31.29 | 31.40 | 125,906 | -0.69(-2.15%) |
Apr 27, 2010 | 33.05 | 33.13 | 31.68 | 32.09 | 208,790 | -1.08(-3.26%) |
Apr 26, 2010 | 33.98 | 34.08 | 33.13 | 33.17 | 139,516 | -0.88(-2.58%) |
Apr 23, 2010 | 34.15 | 35.01 | 33.62 | 34.05 | 176,267 | +0.10(+0.30%) |
Apr 22, 2010 | 33.69 | 33.97 | 33.37 | 33.95 | 204,009 | -0.01(-0.03%) |
Apr 21, 2010 | 32.56 | 34.08 | 32.56 | 33.96 | 110,743 | +1.33(+4.09%) |
Apr 20, 2010 | 32.98 | 33.30 | 32.08 | 32.62 | 66,027 | -0.30(-0.91%) |
Apr 19, 2010 | 34.01 | 34.02 | 32.65 | 32.92 | 82,667 | -1.26(-3.69%) |
Apr 16, 2010 | 34.85 | 35.07 | 33.96 | 34.18 | 148,984 | -0.68(-1.95%) |
Apr 15, 2010 | 34.66 | 35.01 | 34.60 | 34.86 | 141,656 | +0.08(+0.24%) |
Apr 14, 2010 | 34.57 | 34.94 | 33.50 | 34.78 | 256,295 | +0.39(+1.14%) |
Apr 13, 2010 | 32.71 | 34.76 | 32.71 | 34.38 | 354,493 | +1.47(+4.48%) |
Apr 12, 2010 | 32.92 | 32.96 | 32.67 | 32.91 | 130,147 | +0.03(+0.09%) |
Apr 09, 2010 | 32.39 | 32.96 | 32.39 | 32.88 | 50,634 | +0.39(+1.21%) |
Apr 08, 2010 | 32.19 | 32.61 | 32.09 | 32.49 | 77,058 | +0.15(+0.46%) |
Apr 07, 2010 | 32.00 | 32.35 | 31.74 | 32.34 | 94,801 | +0.23(+0.73%) |
Apr 06, 2010 | 31.97 | 32.42 | 31.51 | 32.11 | 211,166 | -0.09(-0.29%) |
Apr 05, 2010 | 30.80 | 32.21 | 30.80 | 32.20 | 125,096 | +1.31(+4.23%) |